Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.67 | 28.87 | 28.64 | 28.65 | 2,197,941 | -0.03(-0.11%) |
Apr 28, 2011 | 28.74 | 28.87 | 28.53 | 28.69 | 1,638,670 | +0.11(+0.37%) |
Apr 27, 2011 | 28.21 | 28.60 | 28.10 | 28.58 | 1,268,658 | +0.48(+1.72%) |
Apr 26, 2011 | 27.75 | 28.22 | 27.65 | 28.10 | 875,871 | +0.45(+1.65%) |
Apr 25, 2011 | 27.63 | 27.74 | 27.43 | 27.64 | 532,312 | -0.03(-0.11%) |
Apr 21, 2011 | 27.63 | 27.73 | 27.53 | 27.67 | 1,059,216 | +0.03(+0.11%) |
Apr 20, 2011 | 27.56 | 27.84 | 27.44 | 27.64 | 1,713,515 | +0.40(+1.47%) |
Apr 19, 2011 | 27.05 | 27.29 | 26.87 | 27.24 | 1,161,349 | +0.30(+1.12%) |
Apr 18, 2011 | 27.20 | 27.23 | 26.66 | 26.94 | 1,373,804 | -0.56(-2.04%) |
Apr 15, 2011 | 27.28 | 27.64 | 27.24 | 27.50 | 1,449,483 | +0.15(+0.55%) |
Apr 14, 2011 | 27.22 | 27.53 | 27.08 | 27.35 | 1,360,323 | -0.11(-0.40%) |
Apr 13, 2011 | 27.63 | 27.95 | 27.42 | 27.46 | 2,508,605 | +0.60(+2.22%) |
Apr 12, 2011 | 27.07 | 27.19 | 26.81 | 26.87 | 666,766 | -0.26(-0.97%) |
Apr 11, 2011 | 27.23 | 27.30 | 27.02 | 27.13 | 818,425 | +0.01(+0.05%) |
Apr 08, 2011 | 27.53 | 27.57 | 27.00 | 27.12 | 735,244 | -0.38(-1.39%) |
Apr 07, 2011 | 27.49 | 27.77 | 27.38 | 27.50 | 496,785 | -0.07(-0.27%) |
Apr 06, 2011 | 27.66 | 27.70 | 27.40 | 27.57 | 759,573 | +0.06(+0.21%) |
Apr 05, 2011 | 27.65 | 27.71 | 27.47 | 27.51 | 1,300,288 | -0.27(-0.96%) |
Apr 04, 2011 | 27.79 | 28.00 | 27.61 | 27.78 | 1,102,701 | -0.01(-0.04%) |
Apr 01, 2011 | 27.55 | 27.86 | 27.53 | 27.79 | 1,470,658 | +0.27(+1.00%) |
Mar 31, 2011 | 27.18 | 27.55 | 27.15 | 27.52 | 935,574 | +0.36(+1.33%) |
Mar 30, 2011 | 27.17 | 27.27 | 26.98 | 27.16 | 462,506 | +0.16(+0.58%) |
Mar 29, 2011 | 26.62 | 27.05 | 26.49 | 27.00 | 1,174,042 | +0.40(+1.50%) |
Mar 28, 2011 | 26.50 | 26.72 | 26.36 | 26.60 | 626,035 | +0.15(+0.55%) |
Mar 25, 2011 | 26.43 | 26.64 | 26.32 | 26.45 | 611,686 | +0.05(+0.21%) |
Mar 24, 2011 | 26.11 | 26.46 | 25.92 | 26.40 | 977,721 | +0.33(+1.28%) |
Mar 23, 2011 | 26.29 | 26.29 | 25.77 | 26.07 | 913,608 | -0.25(-0.94%) |
Mar 22, 2011 | 26.30 | 26.40 | 26.23 | 26.31 | 472,244 | +0.00(+0.00%) |
Mar 21, 2011 | 26.52 | 26.93 | 26.29 | 26.31 | 873,010 | +0.24(+0.90%) |
Mar 18, 2011 | 25.92 | 26.24 | 25.92 | 26.08 | 1,563,315 | +0.37(+1.45%) |
Mar 17, 2011 | 25.96 | 26.00 | 25.69 | 25.71 | 819,712 | +0.09(+0.35%) |
Mar 16, 2011 | 25.74 | 25.84 | 25.41 | 25.62 | 1,831,420 | -0.24(-0.91%) |
Mar 15, 2011 | 25.73 | 26.26 | 25.63 | 25.85 | 1,559,704 | -0.31(-1.17%) |
Mar 14, 2011 | 26.23 | 26.42 | 26.03 | 26.16 | 906,428 | -0.31(-1.17%) |
Mar 11, 2011 | 26.47 | 26.66 | 26.29 | 26.47 | 695,175 | -0.16(-0.62%) |
Mar 10, 2011 | 26.96 | 27.02 | 26.49 | 26.63 | 1,073,325 | -0.60(-2.22%) |
Mar 09, 2011 | 27.26 | 27.33 | 27.03 | 27.24 | 1,151,513 | -0.15(-0.56%) |
Mar 08, 2011 | 26.87 | 27.44 | 26.78 | 27.39 | 1,074,697 | +0.53(+1.97%) |
Mar 07, 2011 | 27.25 | 27.37 | 26.69 | 26.86 | 949,979 | -0.42(-1.54%) |
Mar 04, 2011 | 27.17 | 27.39 | 26.97 | 27.28 | 756,447 | -0.02(-0.06%) |
Mar 03, 2011 | 26.85 | 27.40 | 26.72 | 27.29 | 1,171,541 | +0.63(+2.35%) |
Mar 02, 2011 | 26.76 | 26.94 | 26.61 | 26.67 | 1,010,488 | -0.19(-0.72%) |
Mar 01, 2011 | 27.17 | 27.27 | 26.67 | 26.86 | 1,244,728 | -0.19(-0.71%) |
Feb 28, 2011 | 27.20 | 27.42 | 26.99 | 27.05 | 1,410,463 | -0.17(-0.63%) |
Feb 25, 2011 | 26.60 | 27.22 | 26.56 | 27.22 | 1,755,774 | +0.71(+2.66%) |
Feb 24, 2011 | 26.41 | 26.60 | 26.31 | 26.52 | 1,702,826 | +0.18(+0.68%) |
Feb 23, 2011 | 26.17 | 26.67 | 26.17 | 26.34 | 2,006,783 | +0.09(+0.36%) |
Feb 22, 2011 | 27.13 | 27.14 | 25.99 | 26.24 | 2,948,955 | -1.15(-4.19%) |
Feb 18, 2011 | 26.91 | 27.41 | 26.51 | 27.39 | 3,283,163 | +0.22(+0.81%) |
Feb 17, 2011 | 26.86 | 27.23 | 26.86 | 27.17 | 863,073 | +0.21(+0.77%) |
Feb 16, 2011 | 26.86 | 27.11 | 26.74 | 26.96 | 997,292 | +0.15(+0.54%) |
Feb 15, 2011 | 26.58 | 26.89 | 26.57 | 26.82 | 719,046 | +0.15(+0.54%) |
Feb 14, 2011 | 26.44 | 26.76 | 26.43 | 26.67 | 883,253 | +0.26(+0.98%) |
Feb 11, 2011 | 26.09 | 26.46 | 25.99 | 26.42 | 866,691 | +0.25(+0.97%) |
Feb 10, 2011 | 25.76 | 26.18 | 25.74 | 26.16 | 1,003,957 | +0.36(+1.40%) |
Feb 09, 2011 | 26.14 | 26.15 | 25.77 | 25.80 | 1,041,282 | -0.44(-1.66%) |
Feb 08, 2011 | 26.16 | 26.24 | 26.02 | 26.24 | 558,567 | +0.13(+0.50%) |
Feb 07, 2011 | 25.98 | 26.18 | 25.89 | 26.11 | 903,204 | +0.11(+0.41%) |
Feb 04, 2011 | 25.71 | 26.04 | 25.67 | 26.00 | 1,173,193 | +0.33(+1.27%) |
Feb 03, 2011 | 25.73 | 25.93 | 25.51 | 25.67 | 1,663,793 | -0.15(-0.56%) |
Feb 02, 2011 | 26.16 | 26.34 | 25.80 | 25.82 | 756,982 | -0.42(-1.60%) |
Feb 01, 2011 | 25.93 | 26.61 | 25.87 | 26.24 | 1,831,338 | +0.49(+1.90%) |
Jan 31, 2011 | 25.66 | 25.93 | 25.55 | 25.75 | 891,880 | +0.09(+0.37%) |
Jan 28, 2011 | 25.75 | 26.06 | 25.32 | 25.65 | 1,994,553 | -0.12(-0.46%) |
Jan 27, 2011 | 25.66 | 25.99 | 25.66 | 25.77 | 1,037,997 | +0.06(+0.24%) |
Jan 26, 2011 | 25.97 | 26.05 | 25.69 | 25.71 | 1,282,624 | -0.27(-1.03%) |
Jan 25, 2011 | 25.96 | 26.06 | 25.74 | 25.98 | 833,648 | -0.01(-0.05%) |
Jan 24, 2011 | 25.65 | 26.12 | 25.65 | 25.99 | 816,300 | +0.36(+1.42%) |
Jan 21, 2011 | 25.66 | 25.76 | 25.58 | 25.62 | 1,040,818 | -0.02(-0.06%) |
Jan 20, 2011 | 25.43 | 25.69 | 25.43 | 25.64 | 1,137,674 | +0.07(+0.29%) |
Jan 19, 2011 | 25.78 | 25.88 | 25.45 | 25.56 | 1,292,860 | -0.26(-1.00%) |
Jan 18, 2011 | 25.18 | 25.86 | 25.18 | 25.82 | 2,389,763 | +0.65(+2.57%) |
Jan 14, 2011 | 25.08 | 25.18 | 24.87 | 25.18 | 732,775 | +0.11(+0.45%) |
Jan 13, 2011 | 24.95 | 25.19 | 24.84 | 25.06 | 1,056,822 | +0.17(+0.68%) |
Jan 12, 2011 | 24.73 | 24.90 | 24.34 | 24.89 | 671,468 | +0.26(+1.07%) |
Jan 11, 2011 | 24.54 | 24.70 | 24.54 | 24.63 | 853,933 | +0.10(+0.40%) |
Jan 10, 2011 | 24.37 | 24.64 | 24.29 | 24.53 | 928,676 | +0.00(+0.02%) |
Jan 07, 2011 | 24.65 | 24.73 | 24.28 | 24.53 | 735,733 | -0.04(-0.18%) |
Jan 06, 2011 | 24.40 | 24.69 | 24.40 | 24.57 | 1,680,452 | +0.26(+1.06%) |
Jan 05, 2011 | 24.22 | 24.39 | 24.02 | 24.31 | 870,070 | -0.02(-0.06%) |
Jan 04, 2011 | 24.60 | 24.60 | 24.20 | 24.33 | 1,684,509 | -0.29(-1.18%) |
Jan 03, 2011 | 24.33 | 25.28 | 24.31 | 24.62 | 2,538,420 | +0.55(+2.26%) |
Dec 31, 2010 | 24.38 | 24.40 | 24.07 | 24.07 | 806,924 | -0.28(-1.14%) |
Dec 30, 2010 | 24.37 | 24.51 | 24.35 | 24.35 | 368,018 | -0.06(-0.24%) |
Dec 29, 2010 | 24.37 | 24.52 | 24.36 | 24.41 | 411,169 | +0.11(+0.44%) |
Dec 28, 2010 | 24.43 | 24.53 | 24.25 | 24.31 | 368,630 | -0.07(-0.29%) |
Dec 27, 2010 | 24.35 | 24.55 | 24.22 | 24.38 | 435,024 | +0.00(+0.00%) |
Dec 23, 2010 | 24.30 | 24.44 | 24.30 | 24.38 | 393,834 | +0.02(+0.06%) |
Dec 22, 2010 | 24.24 | 24.52 | 24.24 | 24.36 | 702,649 | +0.05(+0.23%) |
Dec 21, 2010 | 24.45 | 24.48 | 24.24 | 24.31 | 741,710 | -0.13(-0.55%) |
Dec 20, 2010 | 24.48 | 24.56 | 24.38 | 24.44 | 1,374,411 | +0.09(+0.37%) |
Dec 17, 2010 | 24.16 | 24.36 | 23.83 | 24.35 | 2,226,848 | +0.19(+0.80%) |
Dec 16, 2010 | 23.73 | 24.33 | 23.57 | 24.16 | 1,670,239 | +0.29(+1.23%) |
Dec 15, 2010 | 23.47 | 23.96 | 23.11 | 23.86 | 1,555,069 | +0.31(+1.32%) |
Dec 14, 2010 | 23.15 | 23.89 | 23.15 | 23.55 | 2,239,856 | +0.42(+1.81%) |
Dec 13, 2010 | 23.44 | 23.48 | 23.05 | 23.13 | 1,675,128 | -0.36(-1.52%) |
Dec 10, 2010 | 23.25 | 23.49 | 23.13 | 23.49 | 642,860 | +0.28(+1.20%) |
Dec 09, 2010 | 23.20 | 23.36 | 23.11 | 23.21 | 1,330,661 | +0.22(+0.96%) |
Dec 08, 2010 | 23.34 | 23.39 | 22.90 | 22.99 | 1,023,781 | -0.40(-1.73%) |
Dec 07, 2010 | 23.42 | 23.51 | 23.24 | 23.40 | 857,860 | +0.15(+0.62%) |
Dec 06, 2010 | 23.38 | 23.38 | 23.18 | 23.25 | 891,699 | -0.22(-0.94%) |
Dec 03, 2010 | 23.33 | 23.49 | 23.17 | 23.47 | 827,936 | +0.12(+0.50%) |
Dec 02, 2010 | 23.09 | 23.49 | 22.97 | 23.35 | 1,428,453 | +0.32(+1.40%) |
Dec 01, 2010 | 22.75 | 23.27 | 22.69 | 23.03 | 1,593,048 | +0.53(+2.36%) |
Nov 30, 2010 | 22.20 | 22.53 | 21.94 | 22.50 | 2,052,173 | -0.02(-0.10%) |
Nov 29, 2010 | 22.43 | 22.71 | 22.17 | 22.52 | 832,299 | -0.12(-0.52%) |
Nov 26, 2010 | 22.70 | 22.83 | 22.62 | 22.64 | 272,327 | -0.19(-0.82%) |
Nov 24, 2010 | 22.25 | 22.83 | 22.83 | 22.83 | 1,060,986 | +0.71(+3.19%) |
Nov 23, 2010 | 22.41 | 22.41 | 21.98 | 22.12 | 1,281,140 | -0.45(-2.00%) |
Nov 22, 2010 | 22.84 | 22.86 | 22.28 | 22.57 | 1,338,849 | -0.35(-1.51%) |
Nov 19, 2010 | 22.59 | 22.95 | 22.40 | 22.92 | 1,115,650 | +0.23(+1.00%) |
Nov 18, 2010 | 22.47 | 22.91 | 22.45 | 22.69 | 1,193,884 | +0.33(+1.47%) |
Nov 17, 2010 | 22.23 | 22.38 | 22.15 | 22.36 | 588,188 | +0.15(+0.67%) |
Nov 16, 2010 | 22.51 | 22.58 | 22.14 | 22.21 | 872,247 | -0.36(-1.60%) |
Nov 15, 2010 | 22.49 | 22.76 | 22.48 | 22.57 | 941,424 | +0.18(+0.81%) |
Nov 12, 2010 | 22.39 | 22.52 | 22.20 | 22.39 | 1,115,104 | -0.20(-0.89%) |
Nov 11, 2010 | 22.45 | 22.60 | 22.31 | 22.59 | 1,482,819 | -0.13(-0.59%) |
Nov 10, 2010 | 22.54 | 22.73 | 22.50 | 22.73 | 1,025,015 | +0.09(+0.40%) |
Nov 09, 2010 | 22.72 | 22.72 | 22.51 | 22.64 | 980,735 | +0.03(+0.11%) |
Nov 08, 2010 | 22.38 | 22.62 | 22.29 | 22.61 | 1,028,022 | +0.10(+0.46%) |
Nov 05, 2010 | 22.65 | 22.66 | 22.36 | 22.51 | 1,313,397 | -0.17(-0.74%) |
Nov 04, 2010 | 22.69 | 22.95 | 22.59 | 22.67 | 1,636,100 | +0.11(+0.47%) |
Nov 03, 2010 | 22.31 | 22.63 | 22.31 | 22.57 | 1,426,768 | +0.21(+0.93%) |
Nov 02, 2010 | 22.24 | 22.51 | 22.13 | 22.36 | 1,839,322 | +0.31(+1.42%) |
Nov 01, 2010 | 22.09 | 22.35 | 21.78 | 22.05 | 1,806,539 | +0.03(+0.12%) |
Oct 29, 2010 | 22.19 | 23.28 | 21.88 | 22.02 | 3,574,811 | -0.97(-4.21%) |
Oct 28, 2010 | 23.38 | 23.39 | 22.78 | 22.99 | 2,398,412 | -0.35(-1.48%) |
Oct 27, 2010 | 23.04 | 23.34 | 22.97 | 23.33 | 1,236,426 | +0.21(+0.92%) |
Oct 25, 2010 | 23.41 | 23.41 | 22.94 | 23.12 | 1,008,122 | -0.20(-0.84%) |
Oct 22, 2010 | 23.43 | 23.43 | 23.24 | 23.32 | 970,779 | +0.01(+0.03%) |
Oct 21, 2010 | 23.20 | 23.39 | 23.02 | 23.31 | 1,773,706 | +0.28(+1.23%) |
Oct 20, 2010 | 22.91 | 23.17 | 22.76 | 23.03 | 713,436 | +0.19(+0.84%) |
Oct 19, 2010 | 23.10 | 23.15 | 22.67 | 22.84 | 1,218,430 | -0.42(-1.79%) |
Oct 18, 2010 | 23.31 | 23.40 | 23.18 | 23.25 | 1,003,552 | -0.14(-0.60%) |
Oct 15, 2010 | 23.43 | 23.43 | 23.21 | 23.39 | 793,373 | +0.15(+0.62%) |
Oct 14, 2010 | 23.27 | 23.32 | 23.11 | 23.25 | 578,643 | +0.01(+0.05%) |
Oct 13, 2010 | 23.47 | 23.47 | 23.20 | 23.24 | 1,263,438 | -0.17(-0.74%) |
Oct 12, 2010 | 23.35 | 23.44 | 23.00 | 23.41 | 1,398,784 | -0.02(-0.10%) |
Oct 11, 2010 | 23.27 | 23.50 | 23.15 | 23.43 | 1,199,540 | +0.17(+0.74%) |
Oct 08, 2010 | 22.97 | 23.30 | 22.86 | 23.26 | 1,050,622 | +0.30(+1.30%) |
Oct 07, 2010 | 23.01 | 23.10 | 22.81 | 22.96 | 940,702 | +0.03(+0.12%) |
Oct 06, 2010 | 22.89 | 22.98 | 22.75 | 22.93 | 1,159,864 | -0.06(-0.26%) |
Oct 05, 2010 | 22.63 | 23.11 | 22.54 | 22.99 | 811,257 | +0.62(+2.79%) |
Oct 04, 2010 | 22.72 | 22.85 | 22.22 | 22.37 | 919,178 | -0.36(-1.57%) |
Oct 01, 2010 | 23.13 | 23.14 | 22.55 | 22.73 | 1,618,711 | -0.25(-1.08%) |
Sep 30, 2010 | 22.73 | 23.09 | 22.62 | 22.97 | 2,699,606 | +0.38(+1.68%) |
Sep 29, 2010 | 22.58 | 22.68 | 22.47 | 22.59 | 826,174 | +0.01(+0.03%) |
Sep 28, 2010 | 22.44 | 22.65 | 22.21 | 22.58 | 1,194,771 | +0.21(+0.93%) |
Sep 27, 2010 | 22.42 | 22.50 | 22.35 | 22.38 | 1,004,684 | -0.11(-0.47%) |
Sep 24, 2010 | 22.32 | 22.48 | 22.16 | 22.48 | 1,278,368 | +0.44(+1.97%) |
Sep 23, 2010 | 22.14 | 22.37 | 22.04 | 22.05 | 457,355 | -0.18(-0.81%) |
Sep 22, 2010 | 22.26 | 22.45 | 22.05 | 22.23 | 734,767 | +0.01(+0.04%) |
Sep 21, 2010 | 22.35 | 22.45 | 22.15 | 22.22 | 1,379,996 | -0.21(-0.93%) |
Sep 20, 2010 | 22.10 | 22.45 | 22.10 | 22.43 | 1,710,376 | +0.33(+1.49%) |
Sep 17, 2010 | 22.49 | 22.59 | 22.10 | 22.10 | 2,491,026 | -0.35(-1.54%) |
Sep 15, 2010 | 22.30 | 22.52 | 22.20 | 22.44 | 1,730,830 | +0.09(+0.42%) |
Sep 14, 2010 | 22.25 | 22.40 | 21.96 | 22.35 | 1,381,551 | +0.08(+0.37%) |
Sep 13, 2010 | 22.16 | 22.35 | 22.06 | 22.27 | 1,299,036 | +0.24(+1.10%) |
Sep 10, 2010 | 21.84 | 22.11 | 21.74 | 22.02 | 900,333 | +0.25(+1.17%) |
Sep 09, 2010 | 21.76 | 21.82 | 21.67 | 21.77 | 1,090,726 | +0.19(+0.87%) |
Sep 08, 2010 | 21.57 | 21.67 | 21.51 | 21.58 | 1,424,835 | +0.12(+0.57%) |
Sep 07, 2010 | 21.46 | 21.75 | 21.43 | 21.46 | 1,398,557 | -0.10(-0.46%) |
Sep 03, 2010 | 21.62 | 21.67 | 21.41 | 21.56 | 1,121,250 | +0.09(+0.40%) |
Sep 02, 2010 | 21.32 | 21.48 | 21.25 | 21.47 | 1,339,311 | +0.05(+0.25%) |
Sep 01, 2010 | 20.93 | 21.45 | 20.91 | 21.42 | 1,927,448 | +0.71(+3.44%) |
Aug 31, 2010 | 20.81 | 20.97 | 20.57 | 20.71 | 2,426,210 | -0.15(-0.71%) |
Aug 30, 2010 | 20.80 | 20.91 | 20.67 | 20.85 | 1,638,066 | +0.02(+0.08%) |
Aug 27, 2010 | 20.42 | 20.86 | 20.05 | 20.84 | 1,951,209 | +0.46(+2.25%) |
Aug 26, 2010 | 21.06 | 21.06 | 20.02 | 20.38 | 3,124,650 | -0.68(-3.24%) |
Aug 25, 2010 | 20.75 | 21.08 | 20.69 | 21.06 | 1,817,364 | +0.17(+0.84%) |
Aug 24, 2010 | 21.14 | 21.16 | 20.71 | 20.89 | 1,534,559 | -0.41(-1.92%) |
Aug 23, 2010 | 21.37 | 21.60 | 21.16 | 21.30 | 955,431 | +0.03(+0.13%) |
Aug 20, 2010 | 21.14 | 21.31 | 20.95 | 21.27 | 1,633,790 | +0.06(+0.30%) |
Aug 19, 2010 | 21.56 | 21.62 | 21.06 | 21.21 | 1,305,102 | -0.45(-2.06%) |
Aug 18, 2010 | 21.60 | 21.76 | 21.29 | 21.65 | 1,185,211 | +0.09(+0.40%) |
Aug 17, 2010 | 21.25 | 21.62 | 21.18 | 21.57 | 1,406,164 | +0.53(+2.50%) |
Aug 16, 2010 | 21.03 | 21.13 | 20.85 | 21.04 | 1,723,264 | -0.02(-0.07%) |
Aug 13, 2010 | 21.06 | 21.13 | 20.90 | 21.06 | 1,095,268 | -0.12(-0.57%) |
Aug 12, 2010 | 21.17 | 21.26 | 21.02 | 21.18 | 1,328,055 | -0.16(-0.77%) |
Aug 11, 2010 | 21.22 | 21.41 | 21.08 | 21.35 | 2,904,049 | -0.17(-0.80%) |
Aug 10, 2010 | 21.06 | 21.60 | 20.80 | 21.52 | 3,400,011 | +0.26(+1.24%) |
Aug 09, 2010 | 21.36 | 21.42 | 21.22 | 21.25 | 684,397 | -0.11(-0.53%) |
Aug 06, 2010 | 21.24 | 21.37 | 20.80 | 21.37 | 1,485,918 | -0.04(-0.18%) |
Aug 05, 2010 | 21.31 | 21.47 | 21.13 | 21.41 | 1,514,610 | +0.03(+0.15%) |
Aug 04, 2010 | 21.09 | 21.40 | 21.02 | 21.38 | 846,737 | +0.36(+1.70%) |
Aug 03, 2010 | 20.86 | 21.29 | 20.80 | 21.02 | 1,297,083 | +0.13(+0.62%) |
Aug 02, 2010 | 20.90 | 21.87 | 20.75 | 20.89 | 2,122,464 | +0.31(+1.49%) |
Jul 30, 2010 | 20.07 | 20.63 | 19.99 | 20.58 | 2,597,432 | +0.33(+1.65%) |
Jul 29, 2010 | 20.68 | 20.74 | 20.03 | 20.25 | 2,289,979 | -0.35(-1.69%) |
Jul 28, 2010 | 20.88 | 21.00 | 20.55 | 20.60 | 1,050,712 | -0.35(-1.65%) |
Jul 27, 2010 | 21.06 | 21.11 | 20.86 | 20.95 | 913,512 | -0.06(-0.28%) |
Jul 26, 2010 | 20.53 | 21.03 | 20.53 | 21.00 | 1,286,860 | +0.41(+1.98%) |
Jul 23, 2010 | 20.58 | 20.68 | 20.45 | 20.60 | 1,527,335 | -0.10(-0.47%) |
Jul 22, 2010 | 20.29 | 20.95 | 20.22 | 20.69 | 2,572,470 | +0.58(+2.87%) |
Jul 21, 2010 | 20.42 | 20.47 | 19.98 | 20.12 | 2,093,256 | -0.26(-1.27%) |
Jul 20, 2010 | 20.39 | 20.50 | 20.24 | 20.38 | 2,810,821 | -0.24(-1.16%) |
Jul 19, 2010 | 20.91 | 21.13 | 20.53 | 20.62 | 2,372,369 | -0.30(-1.44%) |
Jul 16, 2010 | 21.82 | 21.82 | 20.90 | 20.92 | 1,699,177 | -0.89(-4.10%) |
Jul 15, 2010 | 21.84 | 21.89 | 21.65 | 21.81 | 1,022,455 | +0.00(+0.02%) |
Jul 14, 2010 | 22.02 | 22.07 | 21.64 | 21.81 | 1,488,299 | -0.16(-0.71%) |
Jul 13, 2010 | 21.66 | 22.01 | 21.57 | 21.96 | 1,051,943 | +0.49(+2.28%) |
Jul 12, 2010 | 21.42 | 21.53 | 21.35 | 21.47 | 676,206 | -0.04(-0.16%) |
Jul 09, 2010 | 21.57 | 21.64 | 21.42 | 21.51 | 633,506 | -0.03(-0.13%) |
Jul 08, 2010 | 21.51 | 21.73 | 21.37 | 21.54 | 1,575,933 | +0.07(+0.35%) |
Jul 07, 2010 | 21.30 | 21.51 | 21.06 | 21.46 | 1,394,123 | +0.22(+1.03%) |
Jul 06, 2010 | 21.43 | 21.63 | 21.14 | 21.24 | 1,415,326 | -0.03(-0.15%) |
Jul 02, 2010 | 21.47 | 21.47 | 21.12 | 21.27 | 635,641 | -0.11(-0.51%) |
Jul 01, 2010 | 21.52 | 21.82 | 21.10 | 21.38 | 2,234,141 | -0.15(-0.67%) |
Jun 30, 2010 | 21.71 | 21.79 | 21.45 | 21.53 | 1,406,500 | -0.16(-0.74%) |
Jun 29, 2010 | 22.07 | 22.09 | 21.59 | 21.69 | 1,726,768 | -0.16(-0.74%) |
Jun 25, 2010 | 21.88 | 21.92 | 21.64 | 21.85 | 1,607,693 | +0.08(+0.36%) |
Jun 24, 2010 | 22.00 | 22.13 | 21.73 | 21.77 | 2,016,088 | -0.37(-1.68%) |
Jun 23, 2010 | 22.16 | 22.28 | 21.96 | 22.15 | 1,594,402 | -0.05(-0.21%) |
Jun 22, 2010 | 22.32 | 22.53 | 22.17 | 22.19 | 1,991,720 | -0.09(-0.39%) |
Jun 21, 2010 | 22.27 | 22.40 | 22.12 | 22.28 | 2,038,666 | +0.15(+0.69%) |
Jun 18, 2010 | 21.93 | 22.14 | 21.88 | 22.13 | 3,090,704 | +0.20(+0.91%) |
Jun 17, 2010 | 22.09 | 22.13 | 21.85 | 21.93 | 846,684 | +0.01(+0.04%) |
Jun 16, 2010 | 21.85 | 22.14 | 21.84 | 21.92 | 928,330 | +0.01(+0.04%) |
Jun 15, 2010 | 21.85 | 22.01 | 21.58 | 21.91 | 1,148,979 | +0.05(+0.23%) |
Jun 14, 2010 | 21.64 | 22.07 | 21.62 | 21.86 | 1,052,693 | +0.26(+1.22%) |
Jun 11, 2010 | 21.18 | 21.61 | 21.18 | 21.60 | 799,904 | +0.22(+1.03%) |
Jun 10, 2010 | 21.30 | 21.48 | 21.24 | 21.38 | 1,496,561 | +0.28(+1.32%) |
Jun 09, 2010 | 21.30 | 21.48 | 21.07 | 21.10 | 993,742 | -0.07(-0.33%) |
Jun 08, 2010 | 21.29 | 21.40 | 20.95 | 21.17 | 1,739,176 | -0.18(-0.83%) |
Jun 07, 2010 | 21.53 | 21.74 | 21.32 | 21.35 | 1,394,987 | -0.22(-1.04%) |
Jun 04, 2010 | 21.96 | 22.24 | 21.52 | 21.57 | 1,358,706 | -0.86(-3.83%) |
Jun 03, 2010 | 22.34 | 22.49 | 22.16 | 22.43 | 1,001,793 | +0.05(+0.23%) |
Jun 02, 2010 | 21.85 | 22.38 | 21.57 | 22.38 | 4,328,653 | +0.64(+2.96%) |
Jun 01, 2010 | 22.03 | 22.15 | 21.71 | 21.73 | 1,179,714 | -0.39(-1.76%) |
May 28, 2010 | 22.28 | 22.29 | 21.98 | 22.12 | 1,351,665 | -0.16(-0.70%) |
May 27, 2010 | 21.96 | 22.28 | 21.58 | 22.28 | 1,086,677 | +0.66(+3.05%) |
May 26, 2010 | 21.62 | 21.87 | 21.39 | 21.62 | 2,074,817 | +0.07(+0.35%) |
May 25, 2010 | 21.43 | 21.69 | 21.00 | 21.55 | 1,900,940 | -0.17(-0.79%) |
May 24, 2010 | 21.70 | 21.96 | 21.58 | 21.72 | 1,447,915 | -0.22(-1.00%) |
May 21, 2010 | 21.39 | 21.95 | 21.20 | 21.94 | 1,995,219 | +0.26(+1.21%) |
May 20, 2010 | 21.73 | 22.22 | 21.62 | 21.67 | 1,733,082 | -0.76(-3.39%) |
May 19, 2010 | 22.49 | 22.53 | 22.21 | 22.44 | 1,597,531 | -0.02(-0.09%) |
May 18, 2010 | 22.82 | 22.96 | 22.40 | 22.45 | 972,409 | -0.27(-1.17%) |
May 17, 2010 | 22.68 | 22.81 | 22.37 | 22.72 | 1,339,963 | +0.12(+0.52%) |
May 14, 2010 | 22.98 | 23.11 | 22.47 | 22.60 | 1,412,590 | -0.44(-1.89%) |
May 13, 2010 | 23.26 | 23.33 | 22.97 | 23.04 | 984,353 | -0.31(-1.31%) |
May 12, 2010 | 22.98 | 23.45 | 22.86 | 23.35 | 1,393,220 | +0.33(+1.41%) |
May 11, 2010 | 23.14 | 23.30 | 22.99 | 23.02 | 1,416,512 | -0.20(-0.88%) |
May 10, 2010 | 23.01 | 23.24 | 22.56 | 23.22 | 2,783,666 | +0.87(+3.89%) |
May 07, 2010 | 23.05 | 23.68 | 22.31 | 22.35 | 2,899,625 | -0.69(-3.01%) |
May 06, 2010 | 23.69 | 23.76 | 22.22 | 23.05 | 2,798,306 | -0.63(-2.65%) |
May 05, 2010 | 23.75 | 24.12 | 23.60 | 23.67 | 2,001,410 | -0.07(-0.30%) |
May 04, 2010 | 23.70 | 23.89 | 23.51 | 23.75 | 2,268,984 | -0.22(-0.90%) |