Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.49 | 31.56 | 31.37 | 31.45 | 298,957 | -0.04(-0.11%) |
May 23, 2011 | 31.34 | 31.65 | 31.34 | 31.49 | 243,787 | -0.29(-0.91%) |
May 20, 2011 | 32.00 | 32.06 | 31.76 | 31.78 | 287,213 | -0.49(-1.51%) |
May 19, 2011 | 32.12 | 32.29 | 31.98 | 32.26 | 623,223 | -0.15(-0.46%) |
May 18, 2011 | 32.32 | 32.52 | 32.24 | 32.41 | 224,896 | -0.01(-0.04%) |
May 17, 2011 | 32.27 | 32.46 | 32.08 | 32.43 | 436,968 | -0.12(-0.37%) |
May 16, 2011 | 32.46 | 32.84 | 32.46 | 32.55 | 281,484 | -0.09(-0.28%) |
May 13, 2011 | 32.73 | 33.04 | 32.60 | 32.64 | 349,525 | -0.09(-0.28%) |
May 12, 2011 | 32.56 | 32.82 | 32.43 | 32.73 | 376,945 | -0.01(-0.02%) |
May 11, 2011 | 32.82 | 32.93 | 32.52 | 32.74 | 486,139 | -0.71(-2.12%) |
May 10, 2011 | 33.38 | 33.55 | 33.34 | 33.45 | 260,032 | +0.04(+0.11%) |
May 09, 2011 | 33.36 | 33.44 | 33.09 | 33.41 | 287,241 | +0.06(+0.19%) |
May 06, 2011 | 33.50 | 33.66 | 33.14 | 33.35 | 335,450 | +0.08(+0.23%) |
May 05, 2011 | 33.45 | 33.56 | 33.13 | 33.27 | 374,550 | -0.29(-0.86%) |
May 04, 2011 | 33.55 | 33.74 | 33.39 | 33.56 | 319,046 | +0.03(+0.08%) |
May 03, 2011 | 33.78 | 33.82 | 33.33 | 33.53 | 435,674 | -0.29(-0.86%) |
May 02, 2011 | 33.74 | 33.84 | 33.72 | 33.82 | 710,798 | +0.45(+1.34%) |
Apr 29, 2011 | 33.18 | 33.43 | 33.00 | 33.38 | 829,582 | +0.41(+1.24%) |
Apr 28, 2011 | 32.87 | 33.23 | 32.81 | 32.97 | 896,250 | +0.60(+1.86%) |
Apr 27, 2011 | 32.15 | 32.39 | 31.72 | 32.36 | 1,243,323 | +1.77(+5.78%) |
Apr 26, 2011 | 30.15 | 30.78 | 30.09 | 30.59 | 1,577,153 | +0.39(+1.29%) |
Apr 25, 2011 | 30.41 | 30.41 | 30.10 | 30.21 | 1,185,102 | -0.36(-1.18%) |
Apr 21, 2011 | 30.79 | 30.89 | 30.50 | 30.57 | 963,777 | -0.28(-0.92%) |
Apr 20, 2011 | 30.84 | 30.91 | 30.76 | 30.85 | 362,331 | +0.16(+0.53%) |
Apr 19, 2011 | 30.67 | 30.76 | 30.51 | 30.69 | 346,438 | -0.01(-0.02%) |
Apr 18, 2011 | 30.49 | 30.74 | 30.16 | 30.69 | 807,046 | -0.38(-1.23%) |
Apr 15, 2011 | 31.17 | 31.27 | 31.01 | 31.08 | 743,180 | -0.03(-0.09%) |
Apr 14, 2011 | 31.08 | 31.20 | 30.96 | 31.10 | 828,655 | +0.55(+1.81%) |
Apr 13, 2011 | 30.68 | 30.70 | 30.40 | 30.55 | 741,969 | +0.42(+1.39%) |
Apr 12, 2011 | 29.99 | 30.24 | 29.99 | 30.14 | 862,318 | +0.26(+0.88%) |
Apr 11, 2011 | 30.13 | 30.14 | 29.82 | 29.87 | 435,851 | -0.29(-0.96%) |
Apr 08, 2011 | 30.44 | 30.44 | 30.08 | 30.16 | 535,068 | +0.04(+0.14%) |
Apr 07, 2011 | 30.34 | 30.40 | 29.85 | 30.12 | 552,118 | -0.16(-0.54%) |
Apr 06, 2011 | 30.39 | 30.41 | 30.25 | 30.28 | 478,526 | +0.08(+0.28%) |
Apr 05, 2011 | 30.09 | 30.45 | 30.09 | 30.20 | 760,479 | -0.59(-1.93%) |
Apr 04, 2011 | 30.89 | 30.93 | 30.73 | 30.79 | 732,694 | -0.26(-0.84%) |
Apr 01, 2011 | 30.94 | 31.13 | 30.76 | 31.05 | 634,829 | +0.38(+1.25%) |
Mar 31, 2011 | 30.86 | 30.90 | 30.64 | 30.67 | 544,839 | -0.59(-1.88%) |
Mar 30, 2011 | 31.22 | 31.34 | 31.07 | 31.26 | 558,106 | +0.36(+1.17%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.52 | 30.90 | 1,110,715 | +0.23(+0.76%) |
Mar 28, 2011 | 30.89 | 30.99 | 30.65 | 30.67 | 906,870 | -0.07(-0.23%) |
Mar 25, 2011 | 30.85 | 30.98 | 30.69 | 30.74 | 1,423,875 | -1.32(-4.11%) |
Mar 24, 2011 | 31.66 | 32.17 | 31.61 | 32.05 | 592,431 | -0.59(-1.82%) |
Mar 23, 2011 | 32.62 | 32.82 | 32.22 | 32.65 | 619,832 | +0.76(+2.37%) |
Mar 22, 2011 | 31.98 | 32.07 | 31.67 | 31.89 | 1,771,936 | -0.42(-1.29%) |
Mar 21, 2011 | 32.28 | 32.39 | 32.22 | 32.31 | 1,115,447 | +0.52(+1.65%) |
Mar 18, 2011 | 30.81 | 31.83 | 30.72 | 31.78 | 1,656,180 | +0.76(+2.44%) |
Mar 17, 2011 | 30.90 | 31.28 | 30.79 | 31.03 | 1,386,107 | +0.82(+2.72%) |
Mar 16, 2011 | 31.13 | 31.31 | 29.92 | 30.21 | 3,237,814 | -2.15(-6.65%) |
Mar 15, 2011 | 31.64 | 32.51 | 30.86 | 32.36 | 2,287,744 | +1.50(+4.86%) |
Mar 14, 2011 | 30.25 | 31.56 | 30.16 | 30.86 | 1,254,048 | -1.35(-4.20%) |
Mar 11, 2011 | 32.17 | 32.44 | 32.05 | 32.21 | 880,215 | -0.36(-1.11%) |
Mar 10, 2011 | 32.62 | 32.78 | 32.53 | 32.57 | 810,145 | -0.23(-0.71%) |
Mar 09, 2011 | 32.67 | 32.81 | 32.44 | 32.80 | 806,678 | -0.28(-0.83%) |
Mar 08, 2011 | 32.88 | 33.19 | 32.77 | 33.08 | 225,365 | +0.18(+0.54%) |
Mar 07, 2011 | 33.32 | 33.51 | 32.80 | 32.90 | 342,200 | -0.74(-2.19%) |
Mar 04, 2011 | 33.72 | 33.78 | 33.35 | 33.64 | 505,349 | -0.08(-0.23%) |
Mar 03, 2011 | 33.52 | 33.75 | 33.46 | 33.72 | 543,730 | -0.04(-0.13%) |
Mar 02, 2011 | 33.78 | 33.94 | 33.71 | 33.76 | 155,086 | +0.01(+0.04%) |
Mar 01, 2011 | 34.10 | 34.16 | 33.70 | 33.74 | 515,502 | -0.42(-1.22%) |
Feb 28, 2011 | 34.18 | 34.25 | 34.00 | 34.16 | 476,852 | +0.28(+0.81%) |
Feb 25, 2011 | 33.91 | 33.95 | 33.79 | 33.89 | 367,047 | +0.17(+0.50%) |
Feb 24, 2011 | 33.75 | 33.81 | 33.52 | 33.72 | 542,824 | -0.11(-0.31%) |
Feb 23, 2011 | 33.95 | 34.00 | 33.61 | 33.82 | 1,029,796 | -0.11(-0.31%) |
Feb 22, 2011 | 34.09 | 34.33 | 33.82 | 33.93 | 641,464 | -0.90(-2.58%) |
Feb 18, 2011 | 34.75 | 34.88 | 34.67 | 34.83 | 294,093 | -0.05(-0.14%) |
Feb 17, 2011 | 34.64 | 34.92 | 34.48 | 34.88 | 877,381 | +1.24(+3.68%) |
Feb 16, 2011 | 33.54 | 33.67 | 33.43 | 33.64 | 698,932 | +0.40(+1.21%) |
Feb 15, 2011 | 33.33 | 33.34 | 32.97 | 33.23 | 1,703,556 | -0.63(-1.86%) |
Feb 14, 2011 | 33.97 | 33.98 | 33.73 | 33.86 | 750,046 | -0.08(-0.25%) |
Feb 11, 2011 | 33.68 | 34.02 | 33.54 | 33.95 | 217,763 | +0.14(+0.42%) |
Feb 10, 2011 | 33.53 | 33.91 | 33.53 | 33.81 | 192,633 | -0.06(-0.17%) |
Feb 09, 2011 | 33.77 | 34.02 | 33.74 | 33.86 | 1,550,906 | -0.03(-0.08%) |
Feb 08, 2011 | 34.01 | 34.04 | 33.84 | 33.89 | 466,445 | -0.12(-0.35%) |
Feb 07, 2011 | 34.07 | 34.17 | 33.97 | 34.01 | 467,313 | -0.33(-0.95%) |
Feb 04, 2011 | 34.35 | 34.41 | 34.14 | 34.34 | 443,165 | -0.39(-1.12%) |
Feb 03, 2011 | 34.56 | 34.78 | 34.32 | 34.73 | 413,908 | +0.15(+0.43%) |
Feb 02, 2011 | 34.67 | 34.77 | 34.51 | 34.58 | 380,362 | -0.13(-0.39%) |
Feb 01, 2011 | 34.64 | 34.83 | 34.57 | 34.71 | 557,551 | -0.07(-0.20%) |
Jan 31, 2011 | 34.88 | 34.90 | 34.66 | 34.78 | 264,686 | +0.27(+0.78%) |
Jan 28, 2011 | 35.17 | 35.20 | 34.35 | 34.51 | 612,839 | -1.46(-4.07%) |
Jan 27, 2011 | 35.91 | 36.24 | 35.68 | 35.98 | 851,802 | +0.55(+1.56%) |
Jan 26, 2011 | 35.41 | 35.65 | 35.32 | 35.43 | 394,361 | +0.01(+0.02%) |
Jan 25, 2011 | 35.26 | 35.42 | 35.10 | 35.42 | 309,307 | +0.06(+0.16%) |
Jan 24, 2011 | 35.03 | 35.41 | 35.02 | 35.36 | 791,803 | +0.45(+1.30%) |
Jan 21, 2011 | 35.07 | 35.17 | 34.85 | 34.91 | 351,345 | -0.33(-0.92%) |
Jan 20, 2011 | 35.27 | 35.50 | 34.93 | 35.24 | 507,328 | -0.59(-1.66%) |
Jan 19, 2011 | 35.99 | 36.09 | 35.75 | 35.83 | 387,871 | -0.16(-0.43%) |
Jan 18, 2011 | 36.07 | 36.12 | 35.83 | 35.99 | 505,649 | -0.44(-1.20%) |
Jan 14, 2011 | 35.90 | 36.45 | 35.86 | 36.43 | 944,160 | +0.38(+1.06%) |
Jan 13, 2011 | 36.16 | 36.28 | 36.01 | 36.04 | 329,065 | +0.30(+0.85%) |
Jan 12, 2011 | 35.55 | 35.87 | 35.50 | 35.74 | 409,964 | +0.15(+0.42%) |
Jan 11, 2011 | 35.66 | 35.66 | 35.43 | 35.59 | 500,302 | -0.13(-0.36%) |
Jan 10, 2011 | 35.73 | 35.84 | 35.48 | 35.72 | 190,951 | -0.05(-0.14%) |
Jan 07, 2011 | 36.09 | 36.09 | 35.51 | 35.77 | 362,126 | -0.50(-1.37%) |
Jan 06, 2011 | 36.47 | 36.52 | 36.16 | 36.26 | 225,010 | -0.16(-0.43%) |
Jan 05, 2011 | 36.02 | 36.56 | 36.02 | 36.42 | 431,826 | -0.26(-0.71%) |
Jan 04, 2011 | 36.81 | 36.84 | 36.36 | 36.68 | 477,520 | -0.30(-0.80%) |
Jan 03, 2011 | 36.80 | 37.01 | 36.61 | 36.98 | 263,391 | +0.65(+1.79%) |
Dec 31, 2010 | 36.18 | 36.57 | 36.18 | 36.33 | 161,608 | +0.10(+0.27%) |
Dec 30, 2010 | 36.38 | 36.48 | 36.19 | 36.23 | 146,480 | -0.07(-0.19%) |
Dec 29, 2010 | 36.35 | 36.50 | 36.30 | 36.30 | 250,263 | -0.14(-0.39%) |
Dec 28, 2010 | 36.55 | 36.63 | 36.23 | 36.44 | 435,983 | -0.25(-0.68%) |
Dec 27, 2010 | 36.30 | 36.90 | 36.30 | 36.69 | 462,474 | +0.80(+2.23%) |
Dec 23, 2010 | 35.82 | 36.12 | 35.75 | 35.89 | 258,836 | -0.06(-0.18%) |
Dec 22, 2010 | 36.01 | 36.06 | 35.86 | 35.95 | 289,721 | +0.39(+1.09%) |
Dec 21, 2010 | 34.96 | 35.61 | 35.36 | 35.56 | 353,662 | +0.60(+1.72%) |
Dec 20, 2010 | 34.88 | 35.05 | 34.77 | 34.96 | 167,442 | -0.06(-0.18%) |
Dec 17, 2010 | 34.85 | 35.07 | 34.83 | 35.02 | 193,542 | -0.11(-0.32%) |
Dec 16, 2010 | 34.65 | 35.22 | 34.61 | 35.14 | 362,683 | +0.62(+1.80%) |
Dec 15, 2010 | 34.56 | 34.69 | 34.28 | 34.51 | 318,909 | -0.01(-0.02%) |
Dec 14, 2010 | 34.55 | 34.71 | 34.44 | 34.52 | 502,387 | -0.15(-0.43%) |
Dec 13, 2010 | 34.81 | 34.85 | 34.62 | 34.67 | 451,482 | +0.01(+0.02%) |
Dec 10, 2010 | 34.60 | 34.73 | 34.50 | 34.66 | 294,299 | +0.01(+0.02%) |
Dec 09, 2010 | 34.76 | 34.85 | 34.61 | 34.66 | 444,622 | +0.13(+0.39%) |
Dec 08, 2010 | 34.44 | 34.58 | 34.31 | 34.52 | 233,753 | -0.10(-0.29%) |
Dec 07, 2010 | 34.91 | 35.01 | 34.56 | 34.62 | 416,735 | -0.16(-0.45%) |
Dec 06, 2010 | 34.85 | 34.88 | 34.66 | 34.78 | 242,364 | -0.33(-0.95%) |
Dec 03, 2010 | 34.84 | 35.14 | 34.72 | 35.11 | 1,031,297 | +0.47(+1.37%) |
Dec 02, 2010 | 34.13 | 34.72 | 34.11 | 34.64 | 356,881 | +0.73(+2.15%) |
Dec 01, 2010 | 33.75 | 34.06 | 33.67 | 33.91 | 1,126,308 | +0.61(+1.83%) |
Nov 30, 2010 | 33.08 | 33.51 | 33.05 | 33.30 | 346,071 | -0.50(-1.47%) |
Nov 29, 2010 | 33.64 | 33.84 | 33.33 | 33.79 | 391,759 | +0.03(+0.08%) |
Nov 26, 2010 | 33.70 | 33.94 | 33.49 | 33.76 | 294,724 | -0.62(-1.79%) |
Nov 24, 2010 | 33.99 | 34.38 | 34.38 | 34.38 | 302,839 | +0.77(+2.29%) |
Nov 23, 2010 | 33.69 | 33.69 | 33.29 | 33.61 | 540,583 | -0.68(-1.98%) |
Nov 22, 2010 | 34.30 | 34.39 | 33.76 | 34.29 | 219,218 | +0.03(+0.08%) |
Nov 19, 2010 | 34.03 | 34.26 | 33.86 | 34.26 | 297,374 | -0.04(-0.12%) |
Nov 18, 2010 | 34.05 | 34.43 | 34.05 | 34.30 | 440,988 | +0.67(+2.00%) |
Nov 17, 2010 | 33.55 | 33.81 | 33.52 | 33.63 | 296,942 | +0.37(+1.11%) |
Nov 16, 2010 | 33.58 | 33.61 | 32.97 | 33.26 | 520,870 | -0.50(-1.47%) |
Nov 15, 2010 | 34.10 | 34.12 | 33.71 | 33.76 | 291,125 | -0.03(-0.08%) |
Nov 12, 2010 | 34.02 | 34.19 | 33.62 | 33.79 | 299,686 | -0.58(-1.69%) |
Nov 11, 2010 | 34.15 | 34.41 | 34.10 | 34.37 | 520,738 | -0.12(-0.35%) |
Nov 10, 2010 | 34.49 | 34.54 | 33.96 | 34.49 | 691,911 | +0.84(+2.48%) |
Nov 09, 2010 | 34.00 | 34.15 | 33.56 | 33.65 | 341,642 | -0.33(-0.98%) |
Nov 08, 2010 | 34.03 | 34.07 | 33.86 | 33.98 | 531,357 | -0.07(-0.21%) |
Nov 05, 2010 | 33.97 | 34.10 | 33.78 | 34.05 | 565,865 | +0.57(+1.69%) |
Nov 04, 2010 | 33.26 | 33.52 | 33.21 | 33.49 | 491,979 | +1.00(+3.07%) |
Nov 03, 2010 | 32.34 | 32.56 | 32.07 | 32.49 | 391,526 | +0.15(+0.46%) |
Nov 02, 2010 | 32.53 | 32.57 | 32.30 | 32.34 | 273,718 | +0.11(+0.33%) |
Nov 01, 2010 | 32.25 | 32.54 | 32.02 | 32.24 | 459,193 | -0.31(-0.96%) |
Oct 29, 2010 | 32.73 | 32.82 | 32.53 | 32.55 | 291,810 | -0.42(-1.29%) |
Oct 28, 2010 | 32.30 | 33.06 | 32.72 | 32.97 | 600,412 | +0.67(+2.08%) |
Oct 27, 2010 | 31.77 | 32.31 | 31.77 | 32.30 | 492,094 | -0.59(-1.81%) |
Oct 25, 2010 | 32.94 | 33.11 | 32.82 | 32.89 | 829,729 | -0.06(-0.17%) |
Oct 22, 2010 | 32.80 | 33.01 | 32.80 | 32.95 | 395,727 | +0.23(+0.69%) |
Oct 21, 2010 | 32.70 | 32.98 | 32.39 | 32.72 | 656,773 | -0.28(-0.84%) |
Oct 20, 2010 | 32.76 | 33.20 | 32.76 | 33.00 | 366,215 | +0.11(+0.34%) |
Oct 19, 2010 | 33.18 | 33.33 | 32.71 | 32.89 | 425,964 | -0.83(-2.46%) |
Oct 18, 2010 | 33.51 | 33.76 | 33.50 | 33.72 | 177,402 | +0.15(+0.44%) |
Oct 15, 2010 | 33.76 | 33.80 | 33.41 | 33.57 | 418,712 | -0.23(-0.67%) |
Oct 14, 2010 | 33.81 | 33.91 | 33.57 | 33.79 | 672,991 | +0.25(+0.76%) |
Oct 13, 2010 | 33.48 | 33.73 | 33.47 | 33.54 | 285,562 | +0.17(+0.51%) |
Oct 12, 2010 | 33.06 | 33.44 | 32.82 | 33.37 | 336,140 | +0.33(+1.01%) |
Oct 11, 2010 | 33.04 | 33.21 | 32.97 | 33.04 | 136,349 | -0.08(-0.23%) |
Oct 08, 2010 | 33.11 | 33.23 | 32.74 | 33.11 | 251,730 | +0.11(+0.32%) |
Oct 07, 2010 | 33.32 | 33.32 | 32.68 | 33.01 | 415,456 | -0.27(-0.81%) |
Oct 06, 2010 | 33.38 | 33.52 | 33.18 | 33.28 | 326,696 | -0.58(-1.71%) |
Oct 05, 2010 | 33.48 | 34.01 | 33.48 | 33.86 | 418,125 | +0.75(+2.27%) |
Oct 04, 2010 | 33.35 | 33.37 | 32.85 | 33.11 | 352,062 | -0.49(-1.45%) |
Oct 01, 2010 | 33.59 | 33.78 | 33.50 | 33.59 | 673,949 | +0.54(+1.63%) |
Sep 30, 2010 | 33.26 | 33.46 | 32.77 | 33.06 | 565,978 | -0.10(-0.30%) |
Sep 29, 2010 | 33.15 | 33.30 | 33.04 | 33.16 | 490,361 | +0.61(+1.87%) |
Sep 28, 2010 | 32.77 | 32.77 | 32.22 | 32.55 | 396,089 | +0.20(+0.61%) |
Sep 27, 2010 | 32.52 | 32.53 | 32.27 | 32.35 | 337,717 | +0.14(+0.44%) |
Sep 24, 2010 | 32.09 | 32.33 | 32.01 | 32.21 | 345,306 | +0.40(+1.25%) |
Sep 23, 2010 | 31.58 | 32.06 | 31.53 | 31.81 | 373,414 | -0.25(-0.77%) |
Sep 22, 2010 | 32.14 | 32.29 | 31.86 | 32.06 | 448,424 | -0.33(-1.01%) |
Sep 21, 2010 | 32.43 | 32.75 | 32.30 | 32.39 | 666,621 | +0.21(+0.64%) |
Sep 20, 2010 | 32.00 | 32.25 | 31.84 | 32.18 | 455,961 | +0.54(+1.70%) |
Sep 17, 2010 | 31.64 | 31.85 | 31.57 | 31.64 | 496,109 | -0.52(-1.61%) |
Sep 15, 2010 | 31.71 | 32.17 | 31.71 | 32.16 | 532,952 | +0.66(+2.09%) |
Sep 14, 2010 | 31.52 | 31.77 | 31.26 | 31.50 | 620,426 | -0.36(-1.13%) |
Sep 13, 2010 | 31.73 | 31.92 | 31.55 | 31.86 | 569,759 | +0.25(+0.81%) |
Sep 10, 2010 | 31.49 | 31.66 | 31.39 | 31.61 | 694,099 | +1.13(+3.71%) |
Sep 09, 2010 | 30.48 | 30.59 | 30.30 | 30.47 | 910,793 | +0.59(+1.97%) |
Sep 08, 2010 | 29.94 | 30.04 | 29.82 | 29.89 | 376,423 | +0.03(+0.09%) |
Sep 07, 2010 | 30.14 | 30.14 | 29.82 | 29.86 | 250,184 | -0.31(-1.03%) |
Sep 03, 2010 | 29.97 | 30.20 | 29.96 | 30.17 | 224,791 | +0.51(+1.72%) |
Sep 02, 2010 | 29.43 | 29.66 | 29.36 | 29.66 | 311,923 | -0.01(-0.02%) |
Sep 01, 2010 | 29.31 | 29.80 | 29.17 | 29.67 | 310,758 | +0.74(+2.54%) |
Aug 31, 2010 | 28.91 | 29.09 | 28.56 | 28.93 | 1,130 | -0.54(-1.82%) |
Aug 30, 2010 | 29.49 | 29.60 | 29.36 | 29.47 | 514,839 | +0.21(+0.73%) |
Aug 27, 2010 | 29.26 | 29.34 | 28.83 | 29.26 | 426,532 | +0.56(+1.95%) |
Aug 26, 2010 | 28.87 | 29.05 | 28.59 | 28.70 | 414,465 | -0.03(-0.10%) |
Aug 25, 2010 | 28.61 | 28.82 | 28.40 | 28.73 | 400,345 | -0.30(-1.02%) |
Aug 24, 2010 | 29.17 | 29.24 | 28.86 | 29.02 | 741,455 | -0.11(-0.39%) |
Aug 23, 2010 | 29.55 | 29.62 | 29.14 | 29.14 | 251,671 | -0.55(-1.86%) |
Aug 20, 2010 | 29.64 | 29.70 | 29.44 | 29.69 | 233,759 | -0.21(-0.71%) |
Aug 19, 2010 | 30.06 | 30.30 | 29.47 | 29.90 | 587,838 | +0.33(+1.12%) |
Aug 18, 2010 | 29.60 | 29.74 | 29.43 | 29.57 | 212,216 | -0.04(-0.12%) |
Aug 17, 2010 | 29.41 | 29.78 | 29.40 | 29.60 | 211,260 | +0.29(+0.99%) |
Aug 16, 2010 | 29.22 | 29.39 | 28.93 | 29.31 | 242,247 | +0.08(+0.29%) |
Aug 13, 2010 | 29.23 | 29.41 | 29.05 | 29.23 | 238,858 | -0.11(-0.36%) |
Aug 12, 2010 | 29.12 | 29.38 | 29.07 | 29.34 | 565,146 | +0.51(+1.77%) |
Aug 11, 2010 | 29.18 | 29.26 | 28.78 | 28.83 | 338,688 | -1.25(-4.16%) |
Aug 10, 2010 | 29.98 | 30.24 | 29.82 | 30.08 | 229,427 | -0.51(-1.67%) |
Aug 09, 2010 | 30.35 | 30.59 | 30.22 | 30.59 | 255,015 | +0.04(+0.12%) |
Aug 06, 2010 | 30.55 | 30.69 | 30.14 | 30.55 | 325,615 | +0.07(+0.23%) |
Aug 05, 2010 | 30.49 | 30.54 | 30.16 | 30.48 | 289,092 | -0.01(-0.02%) |
Aug 04, 2010 | 30.58 | 30.59 | 30.32 | 30.49 | 502,151 | -0.61(-1.96%) |
Aug 03, 2010 | 31.02 | 31.32 | 30.92 | 31.10 | 374,877 | -0.31(-0.99%) |
Aug 02, 2010 | 31.25 | 31.49 | 30.81 | 31.41 | 474,169 | +0.76(+2.47%) |
Jul 30, 2010 | 30.65 | 30.73 | 30.35 | 30.65 | 767,306 | +0.08(+0.28%) |
Jul 29, 2010 | 30.78 | 30.99 | 30.44 | 30.57 | 711,677 | +0.76(+2.54%) |
Jul 28, 2010 | 29.96 | 29.96 | 29.64 | 29.81 | 710,872 | +0.55(+1.89%) |
Jul 27, 2010 | 28.83 | 29.50 | 28.77 | 29.26 | 540,576 | +0.54(+1.90%) |
Jul 26, 2010 | 28.49 | 28.73 | 28.35 | 28.71 | 687,579 | +0.42(+1.48%) |
Jul 23, 2010 | 27.96 | 28.42 | 27.82 | 28.30 | 419,040 | +0.67(+2.43%) |
Jul 22, 2010 | 27.44 | 27.79 | 27.40 | 27.62 | 451,262 | +0.64(+2.36%) |
Jul 21, 2010 | 27.44 | 27.44 | 26.89 | 26.99 | 318,047 | -0.45(-1.65%) |
Jul 20, 2010 | 26.92 | 27.44 | 26.88 | 27.44 | 533,382 | +0.30(+1.12%) |
Jul 19, 2010 | 26.86 | 27.20 | 26.84 | 27.14 | 233,650 | +0.25(+0.95%) |
Jul 16, 2010 | 26.88 | 27.64 | 26.87 | 26.88 | 424,458 | -1.25(-4.45%) |
Jul 15, 2010 | 28.03 | 28.18 | 27.86 | 28.13 | 299,579 | -0.26(-0.92%) |
Jul 14, 2010 | 28.34 | 28.47 | 28.23 | 28.39 | 582,350 | +0.39(+1.39%) |
Jul 13, 2010 | 27.82 | 28.09 | 27.74 | 28.01 | 253,353 | +0.30(+1.07%) |
Jul 12, 2010 | 27.59 | 27.75 | 27.43 | 27.71 | 287,416 | -0.12(-0.43%) |
Jul 09, 2010 | 27.83 | 27.89 | 27.55 | 27.83 | 763,989 | +0.12(+0.43%) |
Jul 08, 2010 | 27.63 | 27.73 | 27.37 | 27.71 | 1,092,710 | +0.19(+0.69%) |
Jul 07, 2010 | 27.16 | 27.53 | 27.08 | 27.52 | 432,367 | +0.55(+2.05%) |
Jul 06, 2010 | 27.03 | 27.41 | 26.74 | 26.97 | 592,178 | +0.67(+2.53%) |
Jul 02, 2010 | 26.30 | 26.51 | 26.17 | 26.30 | 776,460 | +0.11(+0.43%) |
Jul 01, 2010 | 26.04 | 26.36 | 26.04 | 26.19 | 763,629 | -0.21(-0.80%) |
Jun 30, 2010 | 26.26 | 26.78 | 26.26 | 26.40 | 2,056 | -0.08(-0.32%) |
Jun 29, 2010 | 27.05 | 27.05 | 26.37 | 26.48 | 495,621 | -1.25(-4.49%) |
Jun 25, 2010 | 27.73 | 27.88 | 27.52 | 27.73 | 546,835 | -0.19(-0.67%) |
Jun 24, 2010 | 28.38 | 28.38 | 27.76 | 27.92 | 783,137 | -0.31(-1.09%) |
Jun 23, 2010 | 28.33 | 28.49 | 28.02 | 28.22 | 460,945 | -0.37(-1.29%) |
Jun 22, 2010 | 28.88 | 29.25 | 28.55 | 28.59 | 592,452 | -0.96(-3.25%) |
Jun 21, 2010 | 29.57 | 29.73 | 29.36 | 29.55 | 385,077 | +0.46(+1.58%) |
Jun 18, 2010 | 29.09 | 29.22 | 29.00 | 29.09 | 228,273 | -0.15(-0.52%) |
Jun 17, 2010 | 29.31 | 29.41 | 29.01 | 29.25 | 247,502 | -0.26(-0.90%) |
Jun 16, 2010 | 29.34 | 29.58 | 29.25 | 29.51 | 343,642 | +0.52(+1.78%) |
Jun 15, 2010 | 28.67 | 29.02 | 28.54 | 29.00 | 259,864 | +0.41(+1.44%) |
Jun 14, 2010 | 28.77 | 28.89 | 28.47 | 28.59 | 390,652 | +0.15(+0.51%) |
Jun 11, 2010 | 27.86 | 28.48 | 27.86 | 28.44 | 214,030 | +0.19(+0.67%) |
Jun 10, 2010 | 28.08 | 28.29 | 27.98 | 28.25 | 462,162 | +0.52(+1.86%) |
Jun 09, 2010 | 27.77 | 28.29 | 27.69 | 27.74 | 757,850 | -0.42(-1.51%) |
Jun 08, 2010 | 27.97 | 28.18 | 27.60 | 28.16 | 472,729 | +0.43(+1.56%) |
Jun 07, 2010 | 28.06 | 28.25 | 27.65 | 27.73 | 526,253 | -0.83(-2.90%) |
Jun 04, 2010 | 28.56 | 28.79 | 28.43 | 28.56 | 648,646 | -0.65(-2.24%) |
Jun 03, 2010 | 28.89 | 29.23 | 28.84 | 29.21 | 469,948 | +0.36(+1.23%) |
Jun 02, 2010 | 28.27 | 28.88 | 28.16 | 28.86 | 588,746 | +0.61(+2.17%) |