Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.72 | 36.72 | 36.55 | 36.59 | 164,430 | +0.00(+0.00%) |
May 23, 2011 | 36.64 | 36.66 | 36.47 | 36.59 | 155,447 | -0.38(-1.03%) |
May 20, 2011 | 37.20 | 37.20 | 36.84 | 36.97 | 60,175 | -0.21(-0.57%) |
May 19, 2011 | 37.15 | 37.22 | 36.99 | 37.18 | 371,568 | +0.11(+0.28%) |
May 18, 2011 | 36.92 | 37.09 | 36.76 | 37.07 | 80,024 | +0.31(+0.84%) |
May 17, 2011 | 36.71 | 36.79 | 36.56 | 36.76 | 85,231 | +0.01(+0.04%) |
May 16, 2011 | 36.84 | 37.01 | 36.70 | 36.75 | 51,190 | -0.06(-0.17%) |
May 13, 2011 | 37.07 | 37.07 | 36.70 | 36.81 | 52,918 | -0.18(-0.49%) |
May 12, 2011 | 36.72 | 37.01 | 36.57 | 37.00 | 19,583 | +0.30(+0.82%) |
May 11, 2011 | 36.95 | 36.95 | 36.56 | 36.69 | 28,990 | -0.20(-0.53%) |
May 10, 2011 | 36.78 | 36.98 | 36.78 | 36.89 | 40,102 | +0.30(+0.83%) |
May 09, 2011 | 36.43 | 36.62 | 36.35 | 36.59 | 38,481 | +0.22(+0.60%) |
May 06, 2011 | 36.41 | 36.66 | 36.27 | 36.37 | 21,347 | +0.20(+0.56%) |
May 05, 2011 | 36.25 | 36.42 | 36.05 | 36.17 | 42,875 | -0.31(-0.85%) |
May 04, 2011 | 36.48 | 36.56 | 36.34 | 36.48 | 29,723 | -0.11(-0.29%) |
May 03, 2011 | 36.50 | 36.66 | 36.46 | 36.58 | 30,818 | +0.02(+0.06%) |
May 02, 2011 | 36.54 | 36.56 | 36.52 | 36.56 | 27,632 | +0.01(+0.04%) |
Apr 29, 2011 | 36.47 | 36.57 | 36.45 | 36.55 | 21,458 | +0.06(+0.15%) |
Apr 28, 2011 | 36.32 | 36.49 | 36.26 | 36.49 | 29,442 | +0.20(+0.54%) |
Apr 27, 2011 | 36.07 | 36.32 | 36.05 | 36.29 | 20,935 | +0.24(+0.66%) |
Apr 26, 2011 | 35.79 | 36.06 | 35.76 | 36.05 | 31,794 | +0.44(+1.24%) |
Apr 25, 2011 | 35.60 | 35.63 | 35.47 | 35.61 | 22,763 | -0.05(-0.14%) |
Apr 21, 2011 | 35.76 | 35.76 | 35.59 | 35.66 | 75,524 | +0.04(+0.12%) |
Apr 20, 2011 | 35.54 | 35.63 | 35.54 | 35.62 | 36,742 | +0.47(+1.34%) |
Apr 19, 2011 | 35.05 | 35.14 | 34.96 | 35.14 | 37,465 | +0.12(+0.34%) |
Apr 18, 2011 | 35.22 | 35.22 | 34.91 | 35.03 | 55,200 | -0.39(-1.11%) |
Apr 15, 2011 | 35.30 | 35.50 | 35.20 | 35.42 | 36,936 | +0.25(+0.70%) |
Apr 14, 2011 | 34.82 | 35.20 | 34.81 | 35.17 | 87,566 | +0.16(+0.46%) |
Apr 13, 2011 | 35.06 | 35.18 | 34.93 | 35.01 | 112,873 | -0.05(-0.14%) |
Apr 12, 2011 | 35.17 | 35.19 | 34.96 | 35.06 | 140,622 | -0.20(-0.56%) |
Apr 11, 2011 | 35.33 | 35.49 | 35.24 | 35.26 | 21,594 | -0.08(-0.24%) |
Apr 08, 2011 | 35.50 | 35.57 | 35.24 | 35.34 | 111,630 | -0.14(-0.40%) |
Apr 07, 2011 | 35.50 | 35.56 | 35.34 | 35.48 | 22,842 | -0.11(-0.32%) |
Apr 06, 2011 | 35.57 | 35.60 | 35.50 | 35.60 | 50,846 | +0.13(+0.38%) |
Apr 05, 2011 | 35.41 | 35.59 | 35.36 | 35.46 | 146,768 | +0.06(+0.18%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.32 | 35.40 | 115,654 | +0.00(+0.00%) |
Apr 01, 2011 | 35.50 | 35.50 | 35.34 | 35.40 | 22,229 | +0.12(+0.34%) |
Mar 31, 2011 | 35.27 | 35.38 | 35.24 | 35.28 | 46,934 | -0.06(-0.16%) |
Mar 30, 2011 | 35.22 | 35.38 | 35.22 | 35.33 | 25,333 | +0.29(+0.82%) |
Mar 29, 2011 | 34.84 | 35.05 | 34.70 | 35.05 | 20,837 | +0.23(+0.65%) |
Mar 28, 2011 | 34.96 | 35.01 | 34.82 | 34.82 | 26,222 | -0.04(-0.12%) |
Mar 25, 2011 | 34.86 | 34.98 | 34.80 | 34.86 | 80,850 | +0.11(+0.30%) |
Mar 24, 2011 | 34.60 | 34.81 | 34.52 | 34.76 | 44,519 | +0.27(+0.78%) |
Mar 23, 2011 | 34.35 | 34.53 | 34.20 | 34.49 | 35,562 | +0.11(+0.31%) |
Mar 22, 2011 | 34.41 | 34.48 | 34.29 | 34.38 | 27,268 | -0.01(-0.04%) |
Mar 21, 2011 | 34.44 | 34.49 | 34.36 | 34.40 | 78,588 | +0.40(+1.18%) |
Mar 18, 2011 | 34.14 | 34.17 | 33.89 | 34.00 | 39,609 | +0.29(+0.87%) |
Mar 17, 2011 | 33.79 | 33.84 | 33.56 | 33.71 | 97,030 | +0.34(+1.03%) |
Mar 16, 2011 | 33.80 | 33.90 | 33.17 | 33.36 | 200,980 | -0.52(-1.52%) |
Mar 15, 2011 | 33.79 | 34.04 | 33.75 | 33.88 | 150,790 | -0.39(-1.14%) |
Mar 14, 2011 | 34.38 | 34.38 | 34.10 | 34.27 | 40,860 | -0.24(-0.69%) |
Mar 11, 2011 | 34.26 | 34.56 | 34.26 | 34.51 | 23,700 | +0.16(+0.47%) |
Mar 10, 2011 | 34.56 | 34.56 | 34.34 | 34.35 | 24,233 | -0.48(-1.38%) |
Mar 09, 2011 | 34.68 | 34.84 | 34.61 | 34.83 | 36,686 | +0.03(+0.08%) |
Mar 08, 2011 | 34.54 | 34.86 | 34.51 | 34.80 | 41,667 | +0.27(+0.79%) |
Mar 07, 2011 | 34.72 | 34.89 | 34.43 | 34.53 | 34,658 | -0.19(-0.54%) |
Mar 04, 2011 | 34.91 | 34.91 | 34.49 | 34.72 | 56,293 | -0.18(-0.52%) |
Mar 03, 2011 | 34.68 | 34.95 | 34.68 | 34.90 | 41,931 | +0.48(+1.40%) |
Mar 02, 2011 | 34.30 | 34.49 | 34.30 | 34.42 | 35,233 | +0.08(+0.24%) |
Mar 01, 2011 | 34.91 | 34.91 | 34.31 | 34.33 | 60,241 | -0.42(-1.20%) |
Feb 28, 2011 | 34.63 | 34.78 | 34.57 | 34.75 | 39,519 | +0.26(+0.75%) |
Feb 25, 2011 | 34.32 | 34.49 | 34.31 | 34.49 | 73,687 | +0.31(+0.90%) |
Feb 24, 2011 | 34.25 | 34.28 | 33.98 | 34.19 | 57,611 | -0.06(-0.16%) |
Feb 23, 2011 | 34.42 | 34.50 | 34.14 | 34.24 | 52,680 | -0.27(-0.79%) |
Feb 22, 2011 | 34.67 | 34.91 | 34.42 | 34.51 | 49,966 | -0.52(-1.47%) |
Feb 18, 2011 | 35.02 | 35.04 | 34.94 | 35.03 | 116,376 | +0.00(+0.00%) |
Feb 17, 2011 | 34.79 | 35.04 | 34.79 | 35.03 | 42,026 | +0.24(+0.70%) |
Feb 16, 2011 | 34.72 | 34.81 | 34.68 | 34.79 | 70,286 | +0.11(+0.32%) |
Feb 15, 2011 | 34.65 | 34.70 | 34.57 | 34.68 | 60,509 | -0.07(-0.20%) |
Feb 14, 2011 | 34.70 | 34.74 | 34.61 | 34.74 | 29,520 | +0.04(+0.12%) |
Feb 11, 2011 | 34.41 | 34.76 | 34.41 | 34.70 | 52,454 | +0.17(+0.51%) |
Feb 10, 2011 | 34.41 | 34.55 | 34.35 | 34.53 | 113,221 | +0.03(+0.08%) |
Feb 09, 2011 | 34.47 | 34.54 | 34.40 | 34.50 | 58,482 | -0.05(-0.14%) |
Feb 08, 2011 | 34.43 | 34.57 | 34.40 | 34.55 | 99,117 | +0.13(+0.39%) |
Feb 07, 2011 | 34.29 | 34.46 | 34.28 | 34.42 | 114,738 | +0.13(+0.37%) |
Feb 04, 2011 | 34.19 | 34.29 | 34.09 | 34.29 | 162,670 | +0.06(+0.16%) |
Feb 03, 2011 | 34.03 | 34.29 | 33.96 | 34.24 | 343,247 | +0.08(+0.22%) |
Feb 02, 2011 | 34.17 | 34.24 | 34.14 | 34.16 | 36,318 | -0.05(-0.14%) |
Feb 01, 2011 | 33.99 | 34.23 | 33.96 | 34.21 | 95,375 | +0.43(+1.26%) |
Jan 31, 2011 | 33.71 | 33.86 | 33.68 | 33.78 | 98,436 | +0.17(+0.52%) |
Jan 28, 2011 | 34.20 | 34.22 | 33.61 | 33.61 | 54,137 | -0.54(-1.57%) |
Jan 27, 2011 | 34.10 | 34.18 | 34.03 | 34.14 | 55,036 | +0.06(+0.16%) |
Jan 26, 2011 | 34.01 | 34.14 | 34.01 | 34.09 | 34,266 | +0.13(+0.37%) |
Jan 25, 2011 | 33.92 | 33.96 | 33.75 | 33.96 | 53,590 | +0.04(+0.12%) |
Jan 24, 2011 | 33.72 | 33.97 | 33.72 | 33.92 | 72,695 | +0.20(+0.60%) |
Jan 21, 2011 | 33.79 | 33.87 | 33.67 | 33.72 | 56,664 | +0.06(+0.17%) |
Jan 20, 2011 | 33.52 | 33.71 | 33.47 | 33.66 | 117,335 | +0.06(+0.19%) |
Jan 19, 2011 | 33.74 | 33.80 | 33.52 | 33.60 | 130,437 | -0.19(-0.56%) |
Jan 18, 2011 | 33.80 | 33.84 | 33.75 | 33.79 | 77,309 | +0.03(+0.10%) |
Jan 14, 2011 | 33.61 | 33.75 | 33.57 | 33.75 | 53,798 | +0.13(+0.39%) |
Jan 13, 2011 | 33.65 | 33.70 | 33.56 | 33.62 | 251,805 | -0.04(-0.12%) |
Jan 12, 2011 | 33.52 | 33.73 | 33.52 | 33.66 | 181,259 | +0.24(+0.73%) |
Jan 11, 2011 | 33.55 | 33.55 | 33.36 | 33.42 | 59,097 | -0.02(-0.06%) |
Jan 10, 2011 | 33.41 | 33.45 | 33.29 | 33.44 | 62,761 | -0.08(-0.23%) |
Jan 07, 2011 | 33.73 | 33.73 | 33.37 | 33.52 | 101,752 | -0.15(-0.46%) |
Jan 06, 2011 | 33.72 | 33.72 | 33.50 | 33.67 | 94,634 | -0.06(-0.19%) |
Jan 05, 2011 | 33.50 | 33.73 | 33.50 | 33.73 | 312,417 | +0.07(+0.21%) |
Jan 04, 2011 | 33.68 | 33.73 | 33.51 | 33.66 | 74,323 | +0.01(+0.04%) |
Jan 03, 2011 | 33.71 | 33.80 | 33.61 | 33.65 | 147,581 | +0.14(+0.42%) |
Dec 31, 2010 | 33.52 | 33.57 | 33.46 | 33.51 | 34,803 | -0.02(-0.06%) |
Dec 30, 2010 | 33.54 | 33.84 | 33.47 | 33.53 | 91,009 | -0.06(-0.19%) |
Dec 29, 2010 | 33.59 | 33.66 | 33.58 | 33.59 | 59,309 | +0.04(+0.12%) |
Dec 28, 2010 | 33.57 | 33.57 | 33.46 | 33.55 | 35,934 | +0.02(+0.06%) |
Dec 27, 2010 | 33.42 | 33.53 | 33.36 | 33.53 | 58,070 | +0.03(+0.10%) |
Dec 23, 2010 | 33.53 | 33.55 | 33.45 | 33.50 | 71,683 | +0.03(+0.08%) |
Dec 22, 2010 | 33.49 | 33.50 | 33.35 | 33.47 | 93,962 | +0.04(+0.12%) |
Dec 21, 2010 | 33.48 | 33.48 | 33.36 | 33.43 | 90,077 | +0.10(+0.29%) |
Dec 20, 2010 | 33.39 | 33.41 | 33.20 | 33.33 | 96,474 | +0.10(+0.31%) |
Dec 17, 2010 | 33.22 | 33.41 | 33.08 | 33.23 | 115,669 | +0.01(+0.04%) |
Dec 16, 2010 | 33.06 | 33.26 | 32.95 | 33.21 | 64,488 | +0.15(+0.46%) |
Dec 15, 2010 | 33.19 | 33.21 | 33.03 | 33.06 | 172,574 | -0.13(-0.39%) |
Dec 14, 2010 | 33.10 | 33.26 | 33.08 | 33.19 | 154,339 | +0.17(+0.50%) |
Dec 13, 2010 | 33.10 | 33.12 | 33.01 | 33.03 | 151,531 | +0.10(+0.29%) |
Dec 10, 2010 | 32.88 | 32.97 | 32.82 | 32.93 | 52,803 | +0.16(+0.48%) |
Dec 09, 2010 | 32.86 | 32.86 | 32.67 | 32.77 | 53,797 | +0.07(+0.21%) |
Dec 08, 2010 | 32.79 | 32.79 | 32.53 | 32.70 | 132,934 | -0.01(-0.02%) |
Dec 07, 2010 | 32.92 | 32.92 | 32.68 | 32.71 | 96,558 | +0.08(+0.25%) |
Dec 06, 2010 | 32.54 | 32.68 | 32.54 | 32.63 | 63,383 | -0.00(-0.00%) |
Dec 03, 2010 | 32.46 | 32.66 | 32.41 | 32.63 | 178,486 | +0.09(+0.28%) |
Dec 02, 2010 | 32.30 | 32.55 | 32.28 | 32.54 | 323,421 | +0.21(+0.64%) |
Dec 01, 2010 | 32.09 | 32.35 | 32.08 | 32.33 | 29,768 | +0.66(+2.09%) |
Nov 30, 2010 | 31.52 | 31.82 | 31.52 | 31.67 | 54,010 | -0.17(-0.52%) |
Nov 29, 2010 | 31.73 | 31.87 | 31.44 | 31.83 | 84,726 | -0.09(-0.28%) |
Nov 26, 2010 | 31.93 | 31.97 | 31.77 | 31.92 | 13,337 | -0.15(-0.47%) |
Nov 24, 2010 | 31.89 | 32.08 | 32.08 | 32.08 | 94,739 | +0.41(+1.29%) |
Nov 23, 2010 | 31.77 | 31.77 | 31.57 | 31.67 | 28,942 | -0.34(-1.06%) |
Nov 22, 2010 | 31.97 | 32.02 | 31.67 | 32.01 | 80,132 | -0.01(-0.04%) |
Nov 19, 2010 | 31.90 | 32.02 | 31.74 | 32.02 | 75,152 | +0.07(+0.23%) |
Nov 18, 2010 | 31.87 | 32.03 | 31.48 | 31.95 | 80,073 | +0.46(+1.47%) |
Nov 17, 2010 | 31.42 | 31.60 | 31.42 | 31.48 | 36,621 | +0.03(+0.11%) |
Nov 16, 2010 | 31.70 | 31.70 | 31.32 | 31.45 | 76,091 | -0.43(-1.34%) |
Nov 15, 2010 | 32.00 | 32.09 | 31.85 | 31.88 | 76,851 | +0.03(+0.09%) |
Nov 12, 2010 | 31.95 | 32.01 | 31.74 | 31.85 | 119,768 | -0.29(-0.90%) |
Nov 11, 2010 | 32.02 | 32.15 | 31.93 | 32.14 | 56,512 | -0.06(-0.17%) |
Nov 10, 2010 | 32.23 | 32.23 | 31.93 | 32.19 | 82,239 | +0.00(+0.00%) |
Nov 09, 2010 | 32.50 | 32.50 | 32.08 | 32.19 | 71,555 | -0.19(-0.58%) |
Nov 08, 2010 | 32.41 | 32.41 | 32.21 | 32.38 | 191,472 | -0.10(-0.32%) |
Nov 05, 2010 | 32.57 | 32.57 | 32.33 | 32.48 | 111,812 | -0.01(-0.04%) |
Nov 04, 2010 | 32.38 | 32.51 | 32.15 | 32.50 | 157,137 | +0.57(+1.79%) |
Nov 03, 2010 | 31.92 | 31.94 | 31.59 | 31.92 | 950,392 | +0.02(+0.06%) |
Nov 02, 2010 | 31.81 | 31.99 | 31.77 | 31.90 | 100,242 | +0.32(+1.00%) |
Nov 01, 2010 | 31.83 | 31.95 | 31.41 | 31.59 | 153,068 | -0.10(-0.30%) |
Oct 29, 2010 | 31.63 | 31.71 | 31.54 | 31.68 | 65,269 | +0.06(+0.20%) |
Oct 28, 2010 | 31.67 | 31.67 | 31.43 | 31.62 | 71,179 | +0.12(+0.39%) |
Oct 27, 2010 | 31.50 | 31.52 | 31.18 | 31.50 | 58,794 | -0.15(-0.48%) |
Oct 25, 2010 | 31.70 | 31.83 | 31.62 | 31.65 | 80,268 | +0.18(+0.57%) |
Oct 22, 2010 | 31.50 | 31.50 | 31.38 | 31.47 | 35,186 | +0.02(+0.07%) |
Oct 21, 2010 | 31.53 | 31.63 | 31.26 | 31.45 | 171,848 | +0.06(+0.20%) |
Oct 20, 2010 | 31.19 | 31.50 | 31.19 | 31.39 | 80,284 | +0.30(+0.95%) |
Oct 19, 2010 | 31.31 | 31.32 | 30.93 | 31.09 | 140,840 | -0.44(-1.40%) |
Oct 18, 2010 | 31.41 | 31.53 | 31.32 | 31.53 | 93,449 | +0.17(+0.55%) |
Oct 15, 2010 | 31.49 | 31.49 | 31.17 | 31.36 | 71,114 | +0.10(+0.31%) |
Oct 14, 2010 | 31.36 | 31.40 | 31.10 | 31.26 | 99,948 | -0.06(-0.20%) |
Oct 13, 2010 | 31.28 | 31.42 | 31.19 | 31.32 | 81,032 | +0.17(+0.55%) |
Oct 12, 2010 | 31.12 | 31.21 | 30.90 | 31.15 | 91,692 | +0.01(+0.04%) |
Oct 11, 2010 | 31.01 | 31.19 | 31.01 | 31.14 | 82,493 | +0.05(+0.16%) |
Oct 08, 2010 | 31.09 | 31.15 | 30.89 | 31.09 | 97,218 | +0.19(+0.60%) |
Oct 07, 2010 | 31.10 | 31.10 | 30.74 | 30.90 | 102,432 | -0.01(-0.04%) |
Oct 06, 2010 | 31.02 | 31.02 | 30.82 | 30.92 | 185,886 | -0.01(-0.04%) |
Oct 05, 2010 | 30.63 | 30.99 | 30.63 | 30.93 | 189,284 | +0.55(+1.79%) |
Oct 04, 2010 | 30.50 | 30.65 | 30.26 | 30.39 | 65,772 | -0.19(-0.61%) |
Oct 01, 2010 | 30.57 | 30.66 | 30.46 | 30.57 | 19,627 | +0.10(+0.32%) |
Sep 30, 2010 | 30.75 | 31.04 | 30.32 | 30.48 | 255,522 | -0.08(-0.27%) |
Sep 29, 2010 | 30.48 | 30.66 | 30.44 | 30.56 | 104,431 | -0.04(-0.14%) |
Sep 28, 2010 | 30.37 | 30.65 | 30.17 | 30.60 | 35,422 | +0.22(+0.73%) |
Sep 27, 2010 | 30.57 | 30.57 | 30.36 | 30.38 | 213,575 | -0.11(-0.36%) |
Sep 24, 2010 | 30.26 | 30.49 | 30.17 | 30.49 | 124,629 | +0.57(+1.91%) |
Sep 23, 2010 | 29.98 | 30.15 | 29.85 | 29.92 | 76,048 | -0.25(-0.82%) |
Sep 22, 2010 | 30.27 | 30.36 | 30.13 | 30.16 | 84,145 | -0.08(-0.27%) |
Sep 21, 2010 | 30.26 | 30.39 | 30.13 | 30.25 | 132,216 | -0.03(-0.11%) |
Sep 20, 2010 | 30.01 | 30.33 | 29.90 | 30.28 | 119,598 | +0.43(+1.44%) |
Sep 17, 2010 | 29.85 | 29.96 | 29.75 | 29.85 | 70,896 | +0.02(+0.07%) |
Sep 15, 2010 | 29.78 | 29.85 | 29.61 | 29.83 | 66,293 | +0.10(+0.35%) |
Sep 14, 2010 | 29.66 | 29.85 | 29.53 | 29.73 | 145,482 | +0.06(+0.21%) |
Sep 13, 2010 | 29.65 | 29.71 | 29.56 | 29.67 | 87,262 | +0.22(+0.74%) |
Sep 10, 2010 | 29.37 | 29.46 | 29.28 | 29.45 | 62,581 | +0.14(+0.49%) |
Sep 09, 2010 | 29.45 | 29.45 | 29.24 | 29.30 | 60,398 | +0.12(+0.40%) |
Sep 08, 2010 | 29.15 | 29.29 | 29.15 | 29.19 | 36,124 | +0.08(+0.28%) |
Sep 07, 2010 | 29.30 | 29.30 | 29.09 | 29.11 | 86,693 | -0.26(-0.89%) |
Sep 03, 2010 | 29.35 | 29.38 | 29.15 | 29.37 | 100,046 | +0.27(+0.94%) |
Sep 02, 2010 | 28.98 | 29.18 | 28.91 | 29.09 | 119,532 | +0.21(+0.74%) |
Sep 01, 2010 | 28.53 | 28.91 | 28.47 | 28.88 | 947,899 | +0.75(+2.65%) |
Aug 31, 2010 | 28.13 | 28.33 | 28.02 | 28.13 | 145 | -0.06(-0.22%) |
Aug 30, 2010 | 28.62 | 28.62 | 28.20 | 28.20 | 25,942 | -0.42(-1.48%) |
Aug 27, 2010 | 28.62 | 28.63 | 28.07 | 28.62 | 60,028 | +0.42(+1.51%) |
Aug 26, 2010 | 28.46 | 28.46 | 28.15 | 28.20 | 78,394 | -0.19(-0.68%) |
Aug 25, 2010 | 28.09 | 28.45 | 27.98 | 28.39 | 34,196 | +0.12(+0.41%) |
Aug 24, 2010 | 28.17 | 28.41 | 28.02 | 28.27 | 94,650 | -0.25(-0.89%) |
Aug 23, 2010 | 28.74 | 28.86 | 28.51 | 28.52 | 40,282 | -0.06(-0.22%) |
Aug 20, 2010 | 28.55 | 28.60 | 28.39 | 28.59 | 34,282 | -0.08(-0.26%) |
Aug 19, 2010 | 29.01 | 29.01 | 28.50 | 28.66 | 86,461 | -0.42(-1.44%) |
Aug 18, 2010 | 29.09 | 29.16 | 28.89 | 29.08 | 71,696 | +0.01(+0.02%) |
Aug 17, 2010 | 28.99 | 29.19 | 28.86 | 29.07 | 56,639 | +0.40(+1.39%) |
Aug 16, 2010 | 28.55 | 28.76 | 28.43 | 28.67 | 108,104 | -0.01(-0.05%) |
Aug 13, 2010 | 28.69 | 28.82 | 28.64 | 28.69 | 44,342 | -0.05(-0.18%) |
Aug 12, 2010 | 28.48 | 28.78 | 28.43 | 28.74 | 154,778 | -0.12(-0.42%) |
Aug 11, 2010 | 29.22 | 29.22 | 28.80 | 28.86 | 126,479 | -0.67(-2.27%) |
Aug 10, 2010 | 29.46 | 29.63 | 29.25 | 29.53 | 188,082 | -0.08(-0.25%) |
Aug 09, 2010 | 29.63 | 29.63 | 29.50 | 29.61 | 129,077 | +0.16(+0.56%) |
Aug 06, 2010 | 29.44 | 29.45 | 29.15 | 29.44 | 87,037 | -0.03(-0.09%) |
Aug 05, 2010 | 29.46 | 29.48 | 29.28 | 29.47 | 213,270 | +0.00(+0.00%) |
Aug 04, 2010 | 29.43 | 29.51 | 29.27 | 29.47 | 110,202 | +0.17(+0.58%) |
Aug 03, 2010 | 29.35 | 29.42 | 29.26 | 29.30 | 96,453 | -0.15(-0.51%) |
Aug 02, 2010 | 29.28 | 29.46 | 29.23 | 29.45 | 109,701 | +0.50(+1.73%) |
Jul 30, 2010 | 28.95 | 29.04 | 28.70 | 28.95 | 188,782 | +0.01(+0.02%) |
Jul 29, 2010 | 29.41 | 29.41 | 28.76 | 28.94 | 29,329 | -0.18(-0.63%) |
Jul 28, 2010 | 29.28 | 29.29 | 29.09 | 29.13 | 109,796 | -0.18(-0.61%) |
Jul 27, 2010 | 29.50 | 29.50 | 29.19 | 29.30 | 44,010 | +0.06(+0.21%) |
Jul 26, 2010 | 28.97 | 29.25 | 28.97 | 29.24 | 82,036 | +0.34(+1.16%) |
Jul 23, 2010 | 28.76 | 28.95 | 28.65 | 28.91 | 51,028 | +0.16(+0.57%) |
Jul 22, 2010 | 28.57 | 28.83 | 28.41 | 28.74 | 174,545 | +0.58(+2.07%) |
Jul 21, 2010 | 28.50 | 28.50 | 28.00 | 28.16 | 175,591 | -0.23(-0.81%) |
Jul 20, 2010 | 27.89 | 28.43 | 27.88 | 28.39 | 24,015 | +0.26(+0.94%) |
Jul 19, 2010 | 27.98 | 28.19 | 27.94 | 28.13 | 41,739 | +0.29(+1.06%) |
Jul 16, 2010 | 27.83 | 28.39 | 27.83 | 27.83 | 24,860 | -0.62(-2.17%) |
Jul 15, 2010 | 28.42 | 28.46 | 28.16 | 28.45 | 24,338 | +0.05(+0.19%) |
Jul 14, 2010 | 28.39 | 28.44 | 28.24 | 28.39 | 24,425 | -0.05(-0.17%) |
Jul 13, 2010 | 28.36 | 28.54 | 28.32 | 28.44 | 100,479 | +0.36(+1.27%) |
Jul 12, 2010 | 28.07 | 28.11 | 27.93 | 28.09 | 36,251 | -0.05(-0.19%) |
Jul 09, 2010 | 28.14 | 28.14 | 27.98 | 28.14 | 27,939 | +0.18(+0.64%) |
Jul 08, 2010 | 28.02 | 28.02 | 27.74 | 27.96 | 15,174 | +0.29(+1.06%) |
Jul 07, 2010 | 26.95 | 27.68 | 26.89 | 27.67 | 40,951 | +0.83(+3.08%) |
Jul 06, 2010 | 26.99 | 27.16 | 26.74 | 26.84 | 26,895 | +0.11(+0.41%) |
Jul 02, 2010 | 26.74 | 27.00 | 26.60 | 26.74 | 37,764 | -0.07(-0.26%) |
Jul 01, 2010 | 26.92 | 26.92 | 26.52 | 26.80 | 171,853 | -0.08(-0.28%) |
Jun 30, 2010 | 27.00 | 27.30 | 26.88 | 26.88 | 32,887 | -0.22(-0.80%) |
Jun 29, 2010 | 27.46 | 27.46 | 27.06 | 27.10 | 30,085 | -0.60(-2.17%) |
Jun 25, 2010 | 27.70 | 27.84 | 27.54 | 27.70 | 51,371 | +0.01(+0.02%) |
Jun 24, 2010 | 27.95 | 27.98 | 27.69 | 27.69 | 23,905 | -0.36(-1.28%) |
Jun 23, 2010 | 28.15 | 28.15 | 27.91 | 28.05 | 20,010 | -0.02(-0.07%) |
Jun 22, 2010 | 28.59 | 28.67 | 28.07 | 28.07 | 15,291 | -0.51(-1.78%) |
Jun 21, 2010 | 29.05 | 29.05 | 28.47 | 28.58 | 50,061 | -0.11(-0.38%) |
Jun 18, 2010 | 28.69 | 28.74 | 28.63 | 28.69 | 34,459 | +0.04(+0.14%) |
Jun 17, 2010 | 28.67 | 28.67 | 28.38 | 28.65 | 29,586 | +0.09(+0.31%) |
Jun 16, 2010 | 28.46 | 28.67 | 28.40 | 28.56 | 96,020 | +0.03(+0.12%) |
Jun 15, 2010 | 28.18 | 28.53 | 28.18 | 28.53 | 18,913 | +0.62(+2.23%) |
Jun 14, 2010 | 28.14 | 28.25 | 27.90 | 27.90 | 22,931 | +0.01(+0.02%) |
Jun 11, 2010 | 27.60 | 27.92 | 27.59 | 27.90 | 29,451 | +0.08(+0.29%) |
Jun 10, 2010 | 27.58 | 27.82 | 27.56 | 27.81 | 32,380 | +0.70(+2.57%) |
Jun 09, 2010 | 27.28 | 27.53 | 27.03 | 27.12 | 118,976 | +0.01(+0.04%) |
Jun 08, 2010 | 26.82 | 27.10 | 26.76 | 27.10 | 8,648 | +0.31(+1.17%) |
Jun 07, 2010 | 27.05 | 27.18 | 26.79 | 26.79 | 21,443 | -0.21(-0.78%) |
Jun 04, 2010 | 27.00 | 27.56 | 26.99 | 27.00 | 29,718 | -0.93(-3.33%) |
Jun 03, 2010 | 27.89 | 27.95 | 27.73 | 27.93 | 20,139 | +0.12(+0.41%) |
Jun 02, 2010 | 27.32 | 27.81 | 27.29 | 27.81 | 46,613 | +0.63(+2.32%) |