Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.94 | 33.50 | 32.72 | 33.46 | 817,858 | +0.57(+1.73%) |
Apr 28, 2011 | 33.30 | 33.82 | 32.86 | 32.89 | 721,354 | -0.50(-1.50%) |
Apr 27, 2011 | 32.26 | 33.50 | 32.16 | 33.39 | 982,120 | +1.04(+3.21%) |
Apr 26, 2011 | 32.58 | 32.58 | 31.85 | 32.35 | 1,061,966 | +0.11(+0.34%) |
Apr 25, 2011 | 32.32 | 32.70 | 32.00 | 32.24 | 599,922 | -0.36(-1.10%) |
Apr 21, 2011 | 32.88 | 33.06 | 32.52 | 32.60 | 833,460 | +0.04(+0.12%) |
Apr 20, 2011 | 32.18 | 32.62 | 31.94 | 32.56 | 1,115,203 | +0.79(+2.49%) |
Apr 19, 2011 | 31.56 | 31.99 | 31.44 | 31.77 | 723,670 | +0.17(+0.54%) |
Apr 18, 2011 | 31.39 | 31.70 | 30.53 | 31.60 | 805,150 | -0.14(-0.44%) |
Apr 15, 2011 | 31.00 | 31.84 | 30.58 | 31.74 | 1,211,808 | +0.67(+2.16%) |
Apr 14, 2011 | 31.53 | 31.79 | 30.70 | 31.07 | 1,174,529 | -0.73(-2.30%) |
Apr 13, 2011 | 31.87 | 32.29 | 31.31 | 31.80 | 877,197 | +0.43(+1.37%) |
Apr 12, 2011 | 32.02 | 32.16 | 30.88 | 31.37 | 1,883,858 | -0.86(-2.67%) |
Apr 11, 2011 | 32.30 | 32.63 | 31.74 | 32.23 | 889,585 | -0.34(-1.04%) |
Apr 08, 2011 | 32.86 | 33.14 | 32.27 | 32.57 | 834,076 | +0.10(+0.31%) |
Apr 07, 2011 | 32.87 | 32.97 | 32.31 | 32.47 | 1,657,972 | -0.30(-0.92%) |
Apr 06, 2011 | 32.14 | 32.86 | 31.74 | 32.77 | 2,137,209 | +1.10(+3.47%) |
Apr 05, 2011 | 30.75 | 32.40 | 30.61 | 31.67 | 2,044,335 | +1.07(+3.50%) |
Apr 04, 2011 | 31.59 | 31.59 | 29.96 | 30.60 | 1,878,988 | -0.92(-2.92%) |
Apr 01, 2011 | 31.50 | 31.90 | 31.06 | 31.52 | 1,602,848 | +0.42(+1.35%) |
Mar 31, 2011 | 31.53 | 31.80 | 30.81 | 31.10 | 1,580,228 | -0.39(-1.24%) |
Mar 30, 2011 | 31.50 | 31.59 | 30.61 | 31.49 | 1,735,252 | +0.52(+1.68%) |
Mar 29, 2011 | 31.06 | 31.11 | 30.61 | 30.97 | 1,470,757 | -0.02(-0.06%) |
Mar 28, 2011 | 30.87 | 31.50 | 30.74 | 30.99 | 1,073,992 | +0.14(+0.45%) |
Mar 25, 2011 | 31.15 | 31.19 | 30.77 | 30.85 | 912,181 | -0.22(-0.71%) |
Mar 24, 2011 | 31.27 | 31.33 | 30.60 | 31.07 | 1,337,017 | +0.06(+0.19%) |
Mar 23, 2011 | 30.72 | 31.02 | 30.35 | 31.01 | 1,236,327 | +0.30(+0.98%) |
Mar 22, 2011 | 31.15 | 31.30 | 30.45 | 30.71 | 1,517,556 | -0.28(-0.90%) |
Mar 21, 2011 | 31.00 | 31.15 | 30.58 | 30.99 | 1,994,622 | +0.67(+2.21%) |
Mar 18, 2011 | 30.07 | 30.49 | 29.86 | 30.32 | 3,069,693 | +1.00(+3.41%) |
Mar 17, 2011 | 30.27 | 30.31 | 28.27 | 29.32 | 3,814,226 | -0.24(-0.81%) |
Mar 16, 2011 | 30.95 | 31.09 | 29.39 | 29.56 | 2,855,447 | -1.51(-4.86%) |
Mar 15, 2011 | 30.24 | 31.28 | 29.85 | 31.07 | 1,979,581 | +0.07(+0.23%) |
Mar 14, 2011 | 31.09 | 31.17 | 30.72 | 31.00 | 1,641,306 | -0.23(-0.74%) |
Mar 11, 2011 | 30.98 | 31.52 | 30.71 | 31.23 | 1,313,476 | +0.22(+0.72%) |
Mar 10, 2011 | 30.81 | 31.12 | 30.15 | 31.01 | 3,619,012 | +0.01(+0.02%) |
Mar 09, 2011 | 31.74 | 31.89 | 30.94 | 31.00 | 4,392,878 | -1.39(-4.29%) |
Mar 08, 2011 | 31.92 | 32.55 | 31.59 | 32.39 | 1,960,223 | +0.41(+1.28%) |
Mar 07, 2011 | 33.00 | 33.00 | 31.57 | 31.98 | 1,670,815 | -0.81(-2.47%) |
Mar 04, 2011 | 33.06 | 33.15 | 32.51 | 32.79 | 2,049,800 | -0.21(-0.64%) |
Mar 03, 2011 | 32.79 | 33.08 | 32.35 | 33.00 | 3,284,711 | +0.54(+1.66%) |
Mar 02, 2011 | 32.11 | 32.54 | 32.04 | 32.46 | 2,661,633 | +0.39(+1.22%) |
Mar 01, 2011 | 32.25 | 32.47 | 31.84 | 32.07 | 10,131,750 | -1.92(-5.65%) |
Feb 28, 2011 | 34.34 | 34.53 | 33.49 | 33.99 | 1,626,286 | -0.37(-1.08%) |
Feb 25, 2011 | 34.24 | 34.59 | 33.80 | 34.36 | 1,913,164 | +0.38(+1.12%) |
Feb 24, 2011 | 31.85 | 34.12 | 31.66 | 33.98 | 3,533,073 | +2.64(+8.42%) |
Feb 23, 2011 | 32.98 | 33.00 | 30.91 | 31.34 | 3,327,132 | -1.26(-3.87%) |
Feb 22, 2011 | 33.24 | 33.24 | 32.13 | 32.60 | 2,011,739 | -1.25(-3.69%) |
Feb 18, 2011 | 33.77 | 34.07 | 33.63 | 33.85 | 1,563,810 | +0.22(+0.65%) |
Feb 17, 2011 | 34.33 | 34.42 | 33.31 | 33.63 | 3,438,606 | -0.75(-2.18%) |
Feb 16, 2011 | 33.91 | 34.60 | 33.81 | 34.38 | 1,260,487 | +0.67(+1.99%) |
Feb 15, 2011 | 33.89 | 34.26 | 33.42 | 33.71 | 1,978,705 | -0.33(-0.97%) |
Feb 14, 2011 | 33.58 | 34.35 | 33.58 | 34.04 | 2,599,615 | +0.75(+2.25%) |
Feb 11, 2011 | 32.53 | 33.35 | 32.32 | 33.29 | 2,772,409 | +0.81(+2.49%) |
Feb 10, 2011 | 32.99 | 33.00 | 32.15 | 32.48 | 3,504,292 | -0.29(-0.88%) |
Feb 09, 2011 | 31.93 | 32.95 | 31.75 | 32.77 | 4,291,507 | +0.86(+2.70%) |
Feb 08, 2011 | 31.40 | 32.25 | 31.00 | 31.91 | 3,468,356 | +1.12(+3.64%) |
Feb 07, 2011 | 31.17 | 31.48 | 30.56 | 30.79 | 976,184 | -0.41(-1.31%) |
Feb 04, 2011 | 29.79 | 31.22 | 29.72 | 31.20 | 2,549,997 | +1.79(+6.09%) |
Feb 03, 2011 | 28.78 | 29.58 | 28.60 | 29.41 | 1,232,546 | +0.61(+2.12%) |
Feb 02, 2011 | 29.02 | 29.40 | 28.70 | 28.80 | 1,129,930 | -0.27(-0.93%) |
Feb 01, 2011 | 28.92 | 29.50 | 28.76 | 29.07 | 1,583,445 | +0.36(+1.25%) |
Jan 31, 2011 | 28.04 | 28.88 | 27.95 | 28.71 | 1,310,315 | +0.66(+2.35%) |
Jan 28, 2011 | 29.30 | 29.36 | 27.87 | 28.05 | 1,372,123 | -1.17(-4.00%) |
Jan 27, 2011 | 28.42 | 29.44 | 28.42 | 29.22 | 3,730,121 | +0.97(+3.43%) |
Jan 26, 2011 | 28.13 | 28.38 | 27.80 | 28.25 | 1,520,900 | +0.23(+0.84%) |
Jan 25, 2011 | 28.15 | 28.15 | 27.40 | 28.02 | 1,454,787 | -0.07(-0.27%) |
Jan 24, 2011 | 28.22 | 28.22 | 27.58 | 28.09 | 2,149,421 | +0.32(+1.15%) |
Jan 21, 2011 | 27.99 | 28.17 | 27.66 | 27.77 | 1,248,982 | +0.07(+0.25%) |
Jan 20, 2011 | 27.69 | 27.82 | 27.28 | 27.70 | 2,096,210 | -0.06(-0.22%) |
Jan 19, 2011 | 28.00 | 28.50 | 27.51 | 27.76 | 2,979,497 | +0.01(+0.04%) |
Jan 18, 2011 | 27.65 | 27.89 | 27.23 | 27.75 | 10,018,177 | -1.26(-4.34%) |
Jan 14, 2011 | 28.34 | 29.06 | 28.00 | 29.01 | 977,507 | +0.66(+2.33%) |
Jan 13, 2011 | 28.40 | 28.66 | 28.02 | 28.35 | 964,442 | +0.18(+0.64%) |
Jan 12, 2011 | 29.28 | 29.33 | 28.02 | 28.17 | 1,559,896 | -1.07(-3.66%) |
Jan 11, 2011 | 29.14 | 29.26 | 28.84 | 29.24 | 1,354,888 | +0.34(+1.18%) |
Jan 10, 2011 | 28.26 | 29.10 | 27.93 | 28.90 | 1,538,464 | +0.62(+2.21%) |
Jan 07, 2011 | 28.47 | 28.51 | 27.78 | 28.27 | 877,314 | -0.25(-0.86%) |
Jan 06, 2011 | 28.04 | 28.53 | 27.77 | 28.52 | 959,774 | +0.53(+1.89%) |
Jan 05, 2011 | 27.85 | 28.17 | 27.75 | 27.99 | 953,680 | -0.01(-0.04%) |
Jan 04, 2011 | 27.80 | 28.30 | 26.97 | 28.00 | 1,626,119 | +0.20(+0.72%) |
Jan 03, 2011 | 28.70 | 28.70 | 27.68 | 27.80 | 1,443,601 | -0.61(-2.16%) |
Dec 31, 2010 | 28.90 | 28.90 | 28.29 | 28.41 | 617,661 | -0.47(-1.62%) |
Dec 30, 2010 | 28.64 | 28.93 | 28.35 | 28.88 | 681,483 | +0.25(+0.87%) |
Dec 29, 2010 | 28.45 | 28.67 | 28.15 | 28.63 | 629,556 | +0.33(+1.17%) |
Dec 28, 2010 | 28.77 | 28.80 | 28.22 | 28.30 | 583,532 | -0.46(-1.60%) |
Dec 27, 2010 | 28.10 | 28.94 | 27.82 | 28.76 | 1,331,083 | +0.63(+2.24%) |
Dec 23, 2010 | 28.13 | 28.46 | 27.91 | 28.13 | 588,447 | -0.01(-0.04%) |
Dec 22, 2010 | 27.95 | 28.19 | 27.39 | 28.14 | 959,989 | +0.26(+0.93%) |
Dec 21, 2010 | 27.95 | 28.09 | 27.67 | 27.88 | 1,494,929 | +0.07(+0.25%) |
Dec 20, 2010 | 27.89 | 28.44 | 27.70 | 27.81 | 1,460,106 | -0.36(-1.28%) |
Dec 17, 2010 | 27.72 | 28.40 | 27.53 | 28.17 | 3,640,996 | +0.53(+1.92%) |
Dec 16, 2010 | 26.60 | 27.65 | 26.42 | 27.64 | 2,442,491 | +1.24(+4.70%) |
Dec 15, 2010 | 26.30 | 26.87 | 25.91 | 26.40 | 1,800,453 | +0.11(+0.42%) |
Dec 14, 2010 | 26.65 | 26.75 | 25.97 | 26.29 | 945,998 | -0.29(-1.09%) |
Dec 13, 2010 | 26.60 | 26.70 | 26.35 | 26.58 | 1,217,628 | +0.18(+0.68%) |
Dec 10, 2010 | 26.70 | 26.70 | 26.16 | 26.40 | 1,405,307 | -0.01(-0.04%) |
Dec 09, 2010 | 25.74 | 26.51 | 25.57 | 26.41 | 3,405,009 | +1.01(+3.98%) |
Dec 08, 2010 | 24.99 | 25.74 | 24.86 | 25.40 | 4,907,698 | +0.54(+2.17%) |
Dec 07, 2010 | 24.76 | 25.29 | 24.48 | 24.86 | 11,738,014 | -1.99(-7.41%) |
Dec 06, 2010 | 26.85 | 26.89 | 26.29 | 26.85 | 897,081 | +0.30(+1.13%) |
Dec 03, 2010 | 28.00 | 28.00 | 26.45 | 26.55 | 2,629,061 | -1.86(-6.55%) |
Dec 02, 2010 | 26.96 | 28.48 | 26.83 | 28.41 | 1,909,078 | +1.55(+5.77%) |
Dec 01, 2010 | 26.48 | 27.00 | 26.29 | 26.86 | 1,652,135 | +0.75(+2.87%) |
Nov 30, 2010 | 26.92 | 27.25 | 26.09 | 26.11 | 5,435,431 | -0.81(-3.01%) |
Nov 29, 2010 | 27.07 | 27.10 | 26.36 | 26.92 | 1,020,398 | -0.09(-0.33%) |
Nov 26, 2010 | 26.25 | 27.05 | 26.17 | 27.01 | 626,801 | +0.71(+2.70%) |
Nov 24, 2010 | 26.12 | 26.30 | 26.30 | 26.30 | 823,881 | +0.32(+1.23%) |
Nov 23, 2010 | 25.90 | 26.06 | 25.66 | 25.98 | 645,330 | -0.03(-0.12%) |
Nov 22, 2010 | 25.33 | 26.01 | 25.33 | 26.01 | 907,773 | +0.74(+2.93%) |
Nov 19, 2010 | 24.93 | 25.33 | 24.84 | 25.27 | 345,370 | +0.20(+0.80%) |
Nov 18, 2010 | 24.77 | 25.16 | 24.68 | 25.07 | 663,982 | +0.47(+1.91%) |
Nov 17, 2010 | 24.87 | 25.20 | 24.50 | 24.60 | 637,722 | -0.30(-1.20%) |
Nov 16, 2010 | 25.02 | 25.07 | 24.42 | 24.90 | 569,695 | -0.27(-1.07%) |
Nov 15, 2010 | 25.95 | 25.96 | 25.08 | 25.17 | 498,660 | -0.55(-2.14%) |
Nov 12, 2010 | 24.81 | 25.81 | 24.56 | 25.72 | 1,007,446 | +0.87(+3.50%) |
Nov 11, 2010 | 24.40 | 25.10 | 23.85 | 24.85 | 1,211,721 | +0.24(+0.98%) |
Nov 10, 2010 | 24.85 | 24.93 | 24.38 | 24.61 | 267,952 | -0.22(-0.89%) |
Nov 09, 2010 | 25.33 | 25.45 | 24.78 | 24.83 | 407,898 | -0.42(-1.66%) |
Nov 08, 2010 | 25.15 | 25.58 | 24.93 | 25.25 | 374,375 | -0.12(-0.47%) |
Nov 05, 2010 | 25.36 | 25.70 | 25.15 | 25.37 | 629,437 | +0.08(+0.32%) |
Nov 04, 2010 | 24.96 | 25.37 | 24.67 | 25.29 | 983,025 | +0.61(+2.47%) |
Nov 03, 2010 | 24.12 | 24.77 | 23.96 | 24.68 | 584,889 | +0.60(+2.49%) |
Nov 02, 2010 | 24.10 | 24.44 | 23.87 | 24.08 | 403,993 | +0.25(+1.05%) |
Nov 01, 2010 | 24.50 | 24.73 | 23.77 | 23.83 | 857,493 | -0.85(-3.44%) |
Oct 29, 2010 | 23.51 | 24.95 | 23.36 | 24.68 | 1,360,640 | +1.25(+5.34%) |
Oct 28, 2010 | 23.96 | 24.05 | 23.09 | 23.43 | 1,351,721 | -0.27(-1.14%) |
Oct 27, 2010 | 23.41 | 23.75 | 23.19 | 23.70 | 1,125,052 | +0.84(+3.67%) |
Oct 25, 2010 | 22.50 | 23.12 | 22.41 | 22.86 | 647,495 | +0.38(+1.70%) |
Oct 22, 2010 | 22.00 | 22.49 | 21.95 | 22.48 | 524,360 | +0.53(+2.40%) |
Oct 21, 2010 | 22.20 | 22.21 | 21.90 | 21.95 | 346,634 | -0.15(-0.68%) |
Oct 20, 2010 | 22.54 | 22.65 | 22.08 | 22.10 | 306,031 | -0.29(-1.30%) |
Oct 19, 2010 | 22.37 | 22.72 | 22.10 | 22.39 | 521,655 | -0.35(-1.54%) |
Oct 18, 2010 | 22.76 | 22.78 | 22.41 | 22.74 | 462,597 | +0.05(+0.22%) |
Oct 15, 2010 | 22.55 | 22.72 | 21.91 | 22.69 | 864,954 | +0.27(+1.20%) |
Oct 14, 2010 | 22.03 | 22.50 | 21.79 | 22.42 | 848,704 | +0.42(+1.91%) |
Oct 13, 2010 | 22.21 | 22.24 | 21.54 | 22.00 | 948,969 | -0.02(-0.09%) |
Oct 12, 2010 | 22.39 | 22.39 | 21.74 | 22.02 | 854,995 | -0.32(-1.43%) |
Oct 11, 2010 | 22.26 | 22.46 | 22.07 | 22.34 | 387,526 | +0.14(+0.63%) |
Oct 08, 2010 | 22.65 | 22.71 | 22.05 | 22.20 | 1,114,352 | -0.68(-2.97%) |
Oct 07, 2010 | 22.34 | 22.97 | 22.26 | 22.88 | 815,759 | +0.60(+2.69%) |
Oct 06, 2010 | 22.42 | 22.69 | 21.84 | 22.28 | 1,026,238 | -0.17(-0.76%) |
Oct 05, 2010 | 22.44 | 22.62 | 22.25 | 22.45 | 409,847 | +0.14(+0.63%) |
Oct 04, 2010 | 22.60 | 22.63 | 21.92 | 22.31 | 785,562 | -0.32(-1.41%) |
Oct 01, 2010 | 22.62 | 22.66 | 22.35 | 22.63 | 632,919 | +0.12(+0.53%) |
Sep 30, 2010 | 22.38 | 23.00 | 22.34 | 22.51 | 1,046,327 | +0.18(+0.81%) |
Sep 29, 2010 | 22.30 | 22.50 | 22.12 | 22.33 | 387,940 | +0.03(+0.13%) |
Sep 28, 2010 | 22.10 | 22.42 | 21.81 | 22.30 | 654,663 | +0.35(+1.59%) |
Sep 27, 2010 | 21.98 | 22.11 | 21.73 | 21.95 | 666,264 | +0.37(+1.71%) |
Sep 24, 2010 | 21.38 | 21.78 | 21.32 | 21.58 | 793,367 | +0.25(+1.17%) |
Sep 23, 2010 | 20.65 | 21.65 | 20.22 | 21.33 | 1,033,610 | +0.57(+2.75%) |
Sep 22, 2010 | 20.80 | 21.45 | 20.70 | 20.76 | 1,423,794 | -0.01(-0.05%) |
Sep 21, 2010 | 20.75 | 21.92 | 20.43 | 20.77 | 971,887 | +0.14(+0.68%) |
Sep 20, 2010 | 20.14 | 20.98 | 19.79 | 20.63 | 1,249,734 | +0.59(+2.94%) |
Sep 17, 2010 | 19.40 | 20.32 | 19.30 | 20.04 | 1,540,743 | +0.93(+4.87%) |
Sep 15, 2010 | 19.80 | 20.11 | 18.91 | 19.11 | 1,106,348 | -0.79(-3.97%) |
Sep 14, 2010 | 18.83 | 20.18 | 18.61 | 19.90 | 1,211,467 | +0.95(+5.01%) |
Sep 13, 2010 | 18.77 | 19.07 | 18.76 | 18.95 | 1,164,081 | +0.30(+1.61%) |
Sep 10, 2010 | 19.54 | 19.65 | 18.41 | 18.65 | 2,553,699 | -1.02(-5.19%) |
Sep 09, 2010 | 20.13 | 20.30 | 19.49 | 19.67 | 1,549,962 | -0.41(-2.04%) |
Sep 08, 2010 | 20.56 | 20.69 | 19.79 | 20.08 | 1,060,346 | -0.50(-2.43%) |
Sep 07, 2010 | 20.79 | 20.99 | 20.46 | 20.58 | 439,217 | -0.40(-1.91%) |
Sep 03, 2010 | 21.17 | 21.20 | 20.73 | 20.98 | 524,001 | -0.07(-0.33%) |
Sep 02, 2010 | 21.21 | 21.24 | 20.83 | 21.05 | 304,687 | +0.05(+0.24%) |
Sep 01, 2010 | 20.30 | 21.36 | 20.16 | 21.00 | 1,109,429 | +0.85(+4.22%) |
Aug 31, 2010 | 19.80 | 20.25 | 19.70 | 20.15 | 633,835 | +0.15(+0.75%) |
Aug 30, 2010 | 20.21 | 20.36 | 19.93 | 20.00 | 590,370 | -0.31(-1.53%) |
Aug 27, 2010 | 20.62 | 20.65 | 20.01 | 20.31 | 1,051,759 | -0.29(-1.41%) |
Aug 26, 2010 | 20.52 | 21.02 | 20.26 | 20.60 | 776,809 | +0.31(+1.53%) |
Aug 25, 2010 | 20.25 | 20.42 | 19.71 | 20.29 | 1,122,072 | +0.05(+0.25%) |
Aug 24, 2010 | 20.00 | 20.48 | 19.95 | 20.24 | 1,092,508 | -0.16(-0.78%) |
Aug 23, 2010 | 20.44 | 20.57 | 20.22 | 20.40 | 577,119 | -0.03(-0.15%) |
Aug 20, 2010 | 20.29 | 20.55 | 20.29 | 20.43 | 415,750 | -0.08(-0.39%) |
Aug 19, 2010 | 20.67 | 20.85 | 20.38 | 20.51 | 589,078 | -0.24(-1.16%) |
Aug 18, 2010 | 20.32 | 20.82 | 20.09 | 20.75 | 833,838 | +0.38(+1.87%) |
Aug 17, 2010 | 20.39 | 20.71 | 20.29 | 20.37 | 774,803 | +0.10(+0.49%) |
Aug 16, 2010 | 19.99 | 20.30 | 19.71 | 20.27 | 1,485,786 | +0.28(+1.40%) |
Aug 13, 2010 | 20.38 | 20.55 | 19.95 | 19.99 | 3,957,734 | -0.42(-2.06%) |
Aug 12, 2010 | 20.45 | 20.89 | 20.20 | 20.41 | 1,818,423 | +0.18(+0.89%) |
Aug 11, 2010 | 20.54 | 20.75 | 19.28 | 20.23 | 2,329,980 | -2.07(-9.28%) |
Aug 10, 2010 | 22.58 | 22.82 | 22.20 | 22.30 | 372,157 | -0.60(-2.62%) |
Aug 09, 2010 | 22.68 | 22.93 | 22.48 | 22.90 | 226,668 | +0.31(+1.37%) |
Aug 06, 2010 | 22.56 | 22.73 | 22.39 | 22.59 | 271,585 | -0.15(-0.66%) |
Aug 05, 2010 | 22.11 | 22.75 | 22.11 | 22.74 | 463,831 | +0.40(+1.79%) |
Aug 04, 2010 | 21.69 | 22.45 | 21.25 | 22.34 | 616,797 | +0.74(+3.43%) |
Aug 03, 2010 | 21.72 | 21.90 | 21.37 | 21.60 | 417,552 | -0.23(-1.05%) |
Aug 02, 2010 | 21.98 | 22.80 | 21.60 | 21.83 | 1,010,429 | +0.07(+0.32%) |
Jul 30, 2010 | 21.58 | 21.91 | 21.09 | 21.76 | 277,429 | -0.01(-0.05%) |
Jul 29, 2010 | 21.91 | 21.99 | 21.36 | 21.77 | 510,286 | -0.03(-0.14%) |
Jul 28, 2010 | 22.38 | 22.55 | 21.77 | 21.80 | 354,974 | -0.62(-2.77%) |
Jul 27, 2010 | 22.85 | 23.06 | 22.23 | 22.42 | 971,976 | -0.38(-1.67%) |
Jul 26, 2010 | 22.89 | 22.95 | 21.91 | 22.80 | 689,143 | -0.08(-0.35%) |
Jul 23, 2010 | 22.90 | 23.13 | 22.50 | 22.88 | 631,694 | +0.03(+0.13%) |
Jul 22, 2010 | 22.03 | 22.93 | 21.89 | 22.85 | 839,649 | +1.08(+4.96%) |
Jul 21, 2010 | 22.17 | 22.36 | 21.72 | 21.77 | 503,529 | -0.23(-1.05%) |
Jul 20, 2010 | 22.03 | 22.09 | 21.60 | 22.00 | 712,165 | -0.27(-1.21%) |
Jul 19, 2010 | 22.05 | 22.37 | 21.78 | 22.27 | 526,103 | +0.28(+1.27%) |
Jul 16, 2010 | 22.69 | 22.95 | 21.98 | 21.99 | 659,862 | -0.92(-4.02%) |
Jul 15, 2010 | 22.25 | 23.00 | 21.91 | 22.91 | 835,484 | +0.62(+2.78%) |
Jul 14, 2010 | 22.50 | 22.86 | 22.22 | 22.29 | 538,362 | -0.19(-0.85%) |
Jul 13, 2010 | 22.31 | 22.50 | 22.14 | 22.48 | 658,831 | +0.38(+1.72%) |
Jul 12, 2010 | 21.85 | 22.38 | 21.45 | 22.10 | 499,420 | +0.09(+0.41%) |
Jul 09, 2010 | 21.74 | 22.01 | 21.50 | 22.01 | 325,413 | +0.22(+1.01%) |
Jul 08, 2010 | 21.76 | 22.00 | 21.35 | 21.79 | 291,348 | +0.12(+0.55%) |
Jul 07, 2010 | 20.75 | 21.69 | 20.50 | 21.67 | 949,287 | +0.80(+3.83%) |
Jul 06, 2010 | 21.81 | 22.21 | 20.75 | 20.87 | 1,058,750 | -0.70(-3.25%) |
Jul 02, 2010 | 21.48 | 21.69 | 21.27 | 21.57 | 553,376 | +0.16(+0.75%) |
Jul 01, 2010 | 21.32 | 21.55 | 20.68 | 21.41 | 1,150,279 | +0.35(+1.66%) |
Jun 30, 2010 | 20.89 | 21.31 | 20.67 | 21.06 | 1,344,306 | +0.09(+0.43%) |
Jun 29, 2010 | 21.28 | 21.29 | 20.36 | 20.97 | 1,327,384 | -0.50(-2.33%) |
Jun 25, 2010 | 21.44 | 22.07 | 21.12 | 21.47 | 9,588,228 | +0.23(+1.08%) |
Jun 24, 2010 | 22.65 | 22.68 | 20.73 | 21.24 | 1,777,097 | -1.30(-5.77%) |
Jun 23, 2010 | 22.50 | 22.70 | 21.51 | 22.54 | 1,144,085 | +0.28(+1.26%) |
Jun 22, 2010 | 22.89 | 23.04 | 22.10 | 22.26 | 1,200,756 | -0.73(-3.18%) |
Jun 21, 2010 | 23.39 | 23.40 | 22.38 | 22.99 | 711,042 | -0.05(-0.22%) |
Jun 18, 2010 | 23.29 | 23.53 | 22.81 | 23.04 | 1,271,939 | -0.31(-1.33%) |
Jun 17, 2010 | 23.29 | 23.69 | 23.03 | 23.35 | 2,053,558 | +0.47(+2.05%) |
Jun 16, 2010 | 22.22 | 23.49 | 22.05 | 22.88 | 2,692,249 | +0.63(+2.83%) |
Jun 15, 2010 | 21.75 | 22.70 | 21.57 | 22.25 | 1,185,878 | +0.74(+3.44%) |
Jun 14, 2010 | 22.15 | 22.16 | 21.31 | 21.51 | 1,340,897 | -0.42(-1.92%) |
Jun 11, 2010 | 21.50 | 21.98 | 21.43 | 21.93 | 792,824 | +0.13(+0.60%) |
Jun 10, 2010 | 21.50 | 21.97 | 21.49 | 21.80 | 1,009,886 | +0.73(+3.46%) |
Jun 09, 2010 | 21.25 | 21.90 | 20.96 | 21.07 | 802,420 | -0.02(-0.09%) |
Jun 08, 2010 | 20.94 | 21.10 | 20.62 | 21.09 | 1,192,360 | +0.32(+1.54%) |
Jun 07, 2010 | 20.88 | 21.10 | 20.55 | 20.77 | 735,203 | -0.04(-0.19%) |
Jun 04, 2010 | 21.40 | 21.44 | 20.58 | 20.81 | 315,644 | -0.85(-3.92%) |
Jun 03, 2010 | 21.06 | 22.00 | 21.06 | 21.66 | 646,282 | +0.55(+2.61%) |
Jun 02, 2010 | 20.34 | 21.11 | 20.34 | 21.11 | 861,756 | +0.72(+3.53%) |
Jun 01, 2010 | 20.66 | 20.99 | 20.34 | 20.39 | 456,015 | -0.26(-1.26%) |
May 28, 2010 | 21.34 | 21.49 | 20.30 | 20.65 | 795,443 | -0.69(-3.23%) |
May 27, 2010 | 20.37 | 21.55 | 20.29 | 21.34 | 1,065,695 | +1.32(+6.59%) |
May 26, 2010 | 19.56 | 20.42 | 19.48 | 20.02 | 946,103 | +0.79(+4.11%) |
May 25, 2010 | 19.00 | 19.34 | 18.52 | 19.23 | 680,399 | -0.16(-0.83%) |
May 24, 2010 | 19.75 | 20.00 | 19.31 | 19.39 | 480,191 | -0.42(-2.12%) |
May 21, 2010 | 19.90 | 20.25 | 19.54 | 19.81 | 823,217 | -0.29(-1.44%) |
May 20, 2010 | 19.62 | 20.30 | 19.44 | 20.10 | 1,112,266 | +0.08(+0.40%) |
May 19, 2010 | 19.84 | 20.28 | 18.93 | 20.02 | 578,980 | -0.06(-0.30%) |
May 18, 2010 | 20.60 | 20.88 | 19.94 | 20.08 | 338,309 | -0.44(-2.14%) |
May 17, 2010 | 20.25 | 20.52 | 19.92 | 20.52 | 292,879 | +0.29(+1.43%) |
May 14, 2010 | 20.41 | 20.49 | 19.72 | 20.23 | 504,811 | -0.23(-1.12%) |
May 13, 2010 | 20.83 | 20.83 | 20.32 | 20.46 | 291,898 | -0.26(-1.25%) |
May 12, 2010 | 20.56 | 20.92 | 20.50 | 20.72 | 353,275 | +0.06(+0.29%) |
May 11, 2010 | 20.72 | 20.80 | 20.17 | 20.66 | 217,347 | -0.08(-0.39%) |
May 10, 2010 | 20.36 | 20.91 | 20.00 | 20.74 | 894,382 | +1.45(+7.52%) |
May 07, 2010 | 19.24 | 19.50 | 18.38 | 19.29 | 602,493 | +0.09(+0.47%) |
May 06, 2010 | 19.57 | 19.58 | 18.55 | 19.20 | 915,403 | -0.39(-1.99%) |
May 05, 2010 | 19.81 | 20.06 | 19.20 | 19.59 | 626,582 | -0.46(-2.29%) |
May 04, 2010 | 20.97 | 20.97 | 19.92 | 20.05 | 553,980 | -1.07(-5.07%) |