Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.61 | 26.72 | 26.26 | 26.41 | 1,267,673 | -0.04(-0.15%) |
May 23, 2011 | 26.49 | 26.61 | 26.28 | 26.45 | 2,010,082 | -0.40(-1.49%) |
May 20, 2011 | 27.26 | 27.38 | 26.79 | 26.85 | 1,938,285 | -0.52(-1.90%) |
May 19, 2011 | 27.21 | 27.53 | 27.14 | 27.37 | 1,504,863 | +0.29(+1.06%) |
May 18, 2011 | 26.74 | 27.14 | 26.66 | 27.08 | 1,695,154 | +0.34(+1.29%) |
May 17, 2011 | 26.90 | 26.99 | 26.41 | 26.74 | 2,222,004 | -0.29(-1.07%) |
May 16, 2011 | 27.02 | 27.42 | 26.98 | 27.02 | 1,990,667 | -0.16(-0.59%) |
May 13, 2011 | 27.69 | 27.76 | 27.16 | 27.18 | 2,312,610 | -0.53(-1.91%) |
May 12, 2011 | 27.45 | 27.85 | 27.33 | 27.71 | 2,522,997 | -0.02(-0.06%) |
May 11, 2011 | 28.04 | 28.15 | 27.58 | 27.73 | 2,554,135 | -0.46(-1.65%) |
May 10, 2011 | 27.80 | 28.29 | 27.72 | 28.19 | 2,087,495 | +0.53(+1.91%) |
May 09, 2011 | 27.47 | 27.70 | 27.29 | 27.66 | 1,700,196 | +0.16(+0.58%) |
May 06, 2011 | 27.93 | 28.14 | 27.46 | 27.50 | 2,618,076 | -0.07(-0.26%) |
May 05, 2011 | 27.43 | 28.04 | 27.14 | 27.58 | 3,075,443 | -0.04(-0.14%) |
May 04, 2011 | 27.94 | 28.01 | 27.33 | 27.62 | 2,803,868 | -0.50(-1.77%) |
May 03, 2011 | 28.04 | 28.85 | 27.36 | 28.11 | 7,036,633 | -1.58(-5.31%) |
May 02, 2011 | 29.73 | 29.76 | 29.62 | 29.69 | 1,760,477 | -0.04(-0.13%) |
Apr 29, 2011 | 29.83 | 29.95 | 29.71 | 29.73 | 1,476,231 | -0.06(-0.19%) |
Apr 28, 2011 | 29.92 | 30.00 | 29.69 | 29.79 | 1,732,200 | -0.25(-0.83%) |
Apr 27, 2011 | 30.07 | 30.19 | 29.64 | 30.03 | 1,575,092 | +0.03(+0.11%) |
Apr 26, 2011 | 29.92 | 30.07 | 29.78 | 30.00 | 2,351,794 | +0.22(+0.75%) |
Apr 25, 2011 | 30.14 | 30.15 | 29.68 | 29.78 | 1,739,230 | -0.05(-0.16%) |
Apr 21, 2011 | 29.35 | 29.91 | 29.29 | 29.83 | 2,597,240 | +0.60(+2.05%) |
Apr 20, 2011 | 29.31 | 29.61 | 29.23 | 29.23 | 2,412,478 | +0.38(+1.33%) |
Apr 19, 2011 | 29.00 | 29.03 | 28.69 | 28.84 | 2,035,871 | -0.02(-0.08%) |
Apr 18, 2011 | 28.91 | 29.13 | 28.69 | 28.87 | 1,945,596 | -0.50(-1.69%) |
Apr 15, 2011 | 29.41 | 29.51 | 29.19 | 29.36 | 1,212,958 | +0.08(+0.27%) |
Apr 14, 2011 | 29.43 | 29.43 | 29.19 | 29.28 | 1,474,090 | -0.18(-0.60%) |
Apr 13, 2011 | 29.63 | 29.79 | 29.27 | 29.46 | 2,611,474 | -0.02(-0.05%) |
Apr 12, 2011 | 28.90 | 29.67 | 28.90 | 29.47 | 5,044,034 | +0.64(+2.22%) |
Apr 11, 2011 | 28.81 | 29.21 | 28.79 | 28.83 | 1,167,166 | +0.02(+0.06%) |
Apr 08, 2011 | 29.05 | 29.21 | 28.75 | 28.82 | 1,075,357 | -0.16(-0.55%) |
Apr 07, 2011 | 29.14 | 29.37 | 28.87 | 28.98 | 1,469,972 | -0.23(-0.79%) |
Apr 06, 2011 | 29.19 | 29.43 | 29.03 | 29.21 | 1,882,545 | +0.13(+0.44%) |
Apr 05, 2011 | 29.37 | 29.43 | 28.96 | 29.08 | 1,157,042 | -0.33(-1.12%) |
Apr 04, 2011 | 29.48 | 29.67 | 29.19 | 29.41 | 1,381,858 | -0.01(-0.03%) |
Apr 01, 2011 | 29.17 | 29.63 | 29.12 | 29.42 | 2,164,816 | +0.54(+1.86%) |
Mar 31, 2011 | 28.66 | 28.91 | 28.34 | 28.88 | 2,216,520 | +0.09(+0.31%) |
Mar 30, 2011 | 28.79 | 28.79 | 28.79 | 28.79 | 1,920,127 | +0.58(+2.07%) |
Mar 29, 2011 | 28.01 | 28.23 | 27.76 | 28.21 | 900,679 | +0.19(+0.69%) |
Mar 28, 2011 | 28.09 | 28.34 | 28.01 | 28.02 | 1,051,774 | -0.02(-0.06%) |
Mar 25, 2011 | 28.22 | 28.24 | 27.98 | 28.03 | 964,762 | -0.15(-0.54%) |
Mar 24, 2011 | 27.77 | 28.20 | 27.63 | 28.18 | 1,395,303 | +0.57(+2.06%) |
Mar 23, 2011 | 27.47 | 27.75 | 27.22 | 27.62 | 1,352,679 | -0.02(-0.06%) |
Mar 22, 2011 | 27.57 | 27.85 | 27.52 | 27.63 | 1,623,196 | +0.07(+0.26%) |
Mar 21, 2011 | 27.41 | 27.57 | 27.27 | 27.56 | 2,448,227 | +0.75(+2.81%) |
Mar 18, 2011 | 27.13 | 27.23 | 26.75 | 26.81 | 2,151,442 | +0.14(+0.54%) |
Mar 17, 2011 | 26.79 | 27.05 | 26.49 | 26.66 | 1,648,649 | +0.40(+1.52%) |
Mar 16, 2011 | 26.99 | 27.10 | 26.02 | 26.26 | 3,341,817 | -0.58(-2.15%) |
Mar 15, 2011 | 26.86 | 27.12 | 26.82 | 26.84 | 2,834,687 | +0.02(+0.09%) |
Mar 14, 2011 | 27.15 | 27.46 | 26.69 | 26.82 | 1,433,017 | -0.55(-2.02%) |
Mar 11, 2011 | 26.75 | 27.43 | 26.75 | 27.37 | 1,543,658 | +0.38(+1.39%) |
Mar 10, 2011 | 27.50 | 27.54 | 26.94 | 26.99 | 2,360,217 | -0.90(-3.24%) |
Mar 09, 2011 | 28.41 | 28.46 | 27.83 | 27.90 | 2,045,639 | -0.51(-1.80%) |
Mar 08, 2011 | 27.98 | 28.78 | 27.86 | 28.41 | 1,530,802 | +0.45(+1.60%) |
Mar 07, 2011 | 28.72 | 28.79 | 27.87 | 27.96 | 1,324,799 | -0.61(-2.13%) |
Mar 04, 2011 | 28.98 | 29.05 | 28.17 | 28.57 | 1,868,058 | -0.45(-1.54%) |
Mar 03, 2011 | 28.32 | 29.06 | 28.32 | 29.02 | 1,452,708 | +1.01(+3.59%) |
Mar 02, 2011 | 28.11 | 28.23 | 27.75 | 28.01 | 1,339,883 | -0.11(-0.40%) |
Mar 01, 2011 | 29.08 | 29.18 | 28.12 | 28.12 | 1,354,461 | -0.84(-2.90%) |
Feb 28, 2011 | 29.06 | 29.21 | 28.68 | 28.96 | 1,310,503 | +0.10(+0.36%) |
Feb 25, 2011 | 28.54 | 28.91 | 28.46 | 28.86 | 1,222,804 | +0.49(+1.72%) |
Feb 24, 2011 | 28.25 | 28.55 | 27.96 | 28.37 | 1,764,907 | +0.01(+0.03%) |
Feb 23, 2011 | 28.87 | 29.18 | 28.02 | 28.36 | 2,021,276 | -0.40(-1.39%) |
Feb 22, 2011 | 29.26 | 29.32 | 28.51 | 28.76 | 3,369,068 | -0.99(-3.33%) |
Feb 18, 2011 | 29.28 | 29.79 | 29.28 | 29.75 | 2,568,546 | +0.49(+1.67%) |
Feb 17, 2011 | 29.06 | 29.41 | 28.98 | 29.26 | 1,510,936 | +0.12(+0.41%) |
Feb 16, 2011 | 28.94 | 29.25 | 28.85 | 29.14 | 1,214,299 | +0.30(+1.05%) |
Feb 15, 2011 | 28.66 | 29.06 | 28.55 | 28.84 | 2,030,184 | +0.10(+0.33%) |
Feb 14, 2011 | 28.45 | 28.86 | 28.14 | 28.74 | 1,701,378 | +0.32(+1.12%) |
Feb 11, 2011 | 27.58 | 28.52 | 27.43 | 28.42 | 1,607,182 | +0.81(+2.95%) |
Feb 10, 2011 | 27.47 | 27.90 | 27.35 | 27.61 | 1,860,064 | -0.02(-0.06%) |
Feb 09, 2011 | 27.71 | 27.97 | 27.41 | 27.63 | 1,826,517 | -0.18(-0.66%) |
Feb 08, 2011 | 28.05 | 28.11 | 27.73 | 27.81 | 1,638,422 | -0.32(-1.14%) |
Feb 07, 2011 | 27.79 | 28.56 | 27.75 | 28.13 | 2,178,880 | +0.38(+1.38%) |
Feb 04, 2011 | 27.25 | 27.80 | 27.15 | 27.75 | 3,681,177 | +0.50(+1.82%) |
Feb 03, 2011 | 26.79 | 27.25 | 26.69 | 27.25 | 1,962,163 | +0.50(+1.88%) |
Feb 02, 2011 | 26.82 | 27.23 | 26.72 | 26.75 | 2,201,410 | -0.28(-1.03%) |
Feb 01, 2011 | 26.67 | 27.12 | 26.63 | 27.03 | 2,577,856 | +0.56(+2.11%) |
Jan 31, 2011 | 26.37 | 26.87 | 26.32 | 26.47 | 1,924,303 | -0.06(-0.21%) |
Jan 28, 2011 | 27.16 | 27.49 | 26.40 | 26.52 | 3,044,803 | -0.65(-2.38%) |
Jan 27, 2011 | 26.91 | 27.39 | 26.80 | 27.17 | 3,500,558 | +0.21(+0.77%) |
Jan 26, 2011 | 26.97 | 27.57 | 26.90 | 26.96 | 5,542,684 | -1.49(-5.22%) |
Jan 25, 2011 | 28.16 | 28.63 | 27.93 | 28.45 | 3,430,156 | +0.19(+0.68%) |
Jan 24, 2011 | 27.50 | 28.43 | 27.24 | 28.26 | 4,365,988 | +0.62(+2.23%) |
Jan 21, 2011 | 28.06 | 28.30 | 27.57 | 27.64 | 2,955,891 | -0.16(-0.57%) |
Jan 20, 2011 | 27.74 | 28.00 | 27.55 | 27.80 | 3,008,979 | -0.06(-0.23%) |
Jan 19, 2011 | 28.18 | 28.47 | 27.82 | 27.86 | 3,086,446 | -0.89(-3.08%) |
Jan 18, 2011 | 28.81 | 28.84 | 28.36 | 28.75 | 1,289,197 | -0.09(-0.30%) |
Jan 14, 2011 | 28.82 | 28.97 | 28.58 | 28.84 | 1,633,773 | -0.07(-0.25%) |
Jan 13, 2011 | 28.55 | 28.91 | 28.36 | 28.91 | 1,873,117 | +0.41(+1.43%) |
Jan 12, 2011 | 28.43 | 28.62 | 28.14 | 28.50 | 2,267,561 | +0.38(+1.33%) |
Jan 11, 2011 | 28.31 | 28.59 | 28.02 | 28.13 | 1,572,831 | +0.02(+0.09%) |
Jan 10, 2011 | 27.72 | 28.33 | 27.57 | 28.10 | 2,192,305 | +0.30(+1.09%) |
Jan 07, 2011 | 28.53 | 28.54 | 27.53 | 27.80 | 3,124,722 | -0.62(-2.19%) |
Jan 06, 2011 | 28.63 | 28.63 | 28.21 | 28.42 | 1,965,704 | +0.02(+0.08%) |
Jan 05, 2011 | 28.47 | 29.01 | 28.17 | 28.40 | 4,441,155 | -0.55(-1.90%) |
Jan 04, 2011 | 29.38 | 29.41 | 28.76 | 28.95 | 1,776,644 | -0.38(-1.31%) |
Jan 03, 2011 | 29.36 | 29.71 | 29.30 | 29.33 | 2,027,160 | +0.36(+1.24%) |
Dec 31, 2010 | 28.86 | 29.14 | 28.76 | 28.98 | 1,484,380 | +0.08(+0.28%) |
Dec 30, 2010 | 29.33 | 29.36 | 28.87 | 28.90 | 1,288,287 | -0.50(-1.71%) |
Dec 29, 2010 | 29.65 | 29.67 | 29.31 | 29.40 | 1,083,441 | -0.16(-0.54%) |
Dec 28, 2010 | 29.49 | 29.73 | 29.44 | 29.56 | 1,222,610 | +0.14(+0.49%) |
Dec 27, 2010 | 29.33 | 29.49 | 29.28 | 29.41 | 944,365 | +0.01(+0.03%) |
Dec 23, 2010 | 29.64 | 29.71 | 29.19 | 29.41 | 1,194,957 | -0.30(-1.00%) |
Dec 22, 2010 | 30.01 | 30.13 | 29.52 | 29.70 | 1,669,759 | -0.32(-1.06%) |
Dec 21, 2010 | 29.25 | 30.04 | 29.10 | 30.02 | 1,978,287 | +1.01(+3.47%) |
Dec 20, 2010 | 29.12 | 29.19 | 28.54 | 29.02 | 2,205,576 | -0.02(-0.06%) |
Dec 17, 2010 | 28.52 | 29.19 | 28.22 | 29.03 | 2,926,947 | +0.56(+1.96%) |
Dec 16, 2010 | 28.56 | 28.62 | 27.87 | 28.47 | 1,775,477 | -0.07(-0.25%) |
Dec 15, 2010 | 28.39 | 29.08 | 28.32 | 28.54 | 1,816,846 | +0.12(+0.42%) |
Dec 14, 2010 | 28.49 | 28.58 | 28.30 | 28.42 | 1,509,863 | -0.06(-0.22%) |
Dec 13, 2010 | 28.34 | 28.64 | 28.10 | 28.49 | 2,588,017 | +0.46(+1.65%) |
Dec 10, 2010 | 28.54 | 28.54 | 27.57 | 28.02 | 3,521,794 | -0.62(-2.17%) |
Dec 09, 2010 | 28.67 | 29.09 | 28.38 | 28.65 | 2,732,753 | +0.59(+2.10%) |
Dec 08, 2010 | 27.79 | 28.10 | 27.65 | 28.06 | 1,320,496 | +0.36(+1.30%) |
Dec 07, 2010 | 28.22 | 28.54 | 27.70 | 27.70 | 1,946,627 | -0.26(-0.91%) |
Dec 06, 2010 | 27.80 | 28.08 | 27.67 | 27.95 | 1,267,442 | +0.00(+0.00%) |
Dec 03, 2010 | 27.90 | 27.99 | 27.43 | 27.95 | 1,680,157 | -0.15(-0.54%) |
Dec 02, 2010 | 26.96 | 28.14 | 26.88 | 28.10 | 2,863,720 | +1.20(+4.45%) |
Dec 01, 2010 | 26.60 | 26.92 | 26.36 | 26.91 | 1,787,213 | +0.89(+3.43%) |
Nov 30, 2010 | 25.78 | 26.40 | 25.68 | 26.02 | 2,582,061 | -0.10(-0.37%) |
Nov 29, 2010 | 26.33 | 26.37 | 25.85 | 26.11 | 1,797,135 | -0.45(-1.71%) |
Nov 26, 2010 | 26.67 | 26.85 | 26.37 | 26.57 | 732,484 | -0.45(-1.68%) |
Nov 24, 2010 | 26.12 | 27.02 | 27.02 | 27.02 | 1,898,129 | +1.11(+4.28%) |
Nov 23, 2010 | 26.13 | 26.33 | 25.89 | 25.91 | 2,629,789 | -0.58(-2.20%) |
Nov 22, 2010 | 26.79 | 26.84 | 26.34 | 26.49 | 1,301,570 | -0.43(-1.60%) |
Nov 19, 2010 | 26.69 | 27.11 | 26.44 | 26.92 | 1,520,302 | +0.15(+0.57%) |
Nov 18, 2010 | 26.41 | 27.15 | 26.05 | 26.77 | 1,890,679 | +0.72(+2.75%) |
Nov 17, 2010 | 25.96 | 26.24 | 25.83 | 26.05 | 1,649,890 | +0.11(+0.43%) |
Nov 16, 2010 | 26.34 | 26.55 | 25.74 | 25.94 | 3,011,035 | -0.80(-2.98%) |
Nov 15, 2010 | 26.67 | 27.07 | 26.61 | 26.74 | 1,920,047 | +0.38(+1.45%) |
Nov 12, 2010 | 26.75 | 26.96 | 26.16 | 26.36 | 3,042,625 | -0.68(-2.51%) |
Nov 11, 2010 | 26.96 | 27.24 | 26.78 | 27.04 | 2,109,099 | -0.21(-0.76%) |
Nov 10, 2010 | 26.96 | 27.27 | 26.53 | 27.24 | 3,607,691 | +0.25(+0.92%) |
Nov 09, 2010 | 27.77 | 27.80 | 26.91 | 27.00 | 4,191,364 | -0.70(-2.53%) |
Nov 08, 2010 | 28.14 | 28.14 | 27.51 | 27.70 | 3,090,947 | -0.54(-1.92%) |
Nov 05, 2010 | 27.41 | 28.37 | 27.28 | 28.24 | 3,564,639 | +0.82(+3.00%) |
Nov 04, 2010 | 26.63 | 27.44 | 26.51 | 27.42 | 5,010,594 | +1.16(+4.40%) |
Nov 03, 2010 | 25.76 | 26.31 | 25.58 | 26.26 | 2,926,078 | +0.53(+2.05%) |
Nov 02, 2010 | 25.28 | 25.76 | 25.22 | 25.74 | 2,144,356 | +0.74(+2.97%) |
Nov 01, 2010 | 25.00 | 25.51 | 24.68 | 24.99 | 2,467,034 | +0.25(+1.00%) |
Oct 29, 2010 | 24.33 | 24.83 | 24.16 | 24.75 | 1,974,315 | +0.38(+1.57%) |
Oct 28, 2010 | 24.82 | 25.11 | 24.30 | 24.36 | 2,442,946 | -0.02(-0.10%) |
Oct 27, 2010 | 24.62 | 24.87 | 23.67 | 24.39 | 4,033,137 | -0.30(-1.23%) |
Oct 25, 2010 | 25.15 | 25.16 | 24.64 | 24.69 | 1,333,845 | -0.18(-0.71%) |
Oct 22, 2010 | 24.84 | 24.99 | 24.76 | 24.87 | 1,021,936 | +0.16(+0.65%) |
Oct 21, 2010 | 25.27 | 25.39 | 24.66 | 24.71 | 2,723,180 | -0.38(-1.53%) |
Oct 20, 2010 | 24.65 | 25.28 | 24.57 | 25.09 | 2,128,197 | +0.37(+1.52%) |
Oct 19, 2010 | 24.79 | 25.27 | 24.58 | 24.72 | 2,332,002 | -0.42(-1.68%) |
Oct 18, 2010 | 24.73 | 25.14 | 24.56 | 25.14 | 1,699,823 | +0.45(+1.84%) |
Oct 15, 2010 | 25.14 | 25.21 | 24.50 | 24.68 | 2,475,390 | -0.22(-0.90%) |
Oct 14, 2010 | 25.15 | 25.42 | 24.75 | 24.91 | 1,527,079 | -0.36(-1.42%) |
Oct 13, 2010 | 25.25 | 25.51 | 25.00 | 25.27 | 1,511,530 | +0.23(+0.92%) |
Oct 12, 2010 | 24.68 | 25.15 | 24.53 | 25.03 | 1,595,729 | +0.24(+0.97%) |
Oct 11, 2010 | 24.72 | 24.95 | 24.70 | 24.79 | 1,372,866 | +0.06(+0.26%) |
Oct 08, 2010 | 24.73 | 24.87 | 24.41 | 24.73 | 1,605,687 | +0.17(+0.68%) |
Oct 07, 2010 | 24.87 | 24.92 | 24.44 | 24.56 | 1,989,083 | -0.22(-0.87%) |
Oct 06, 2010 | 25.11 | 25.11 | 24.69 | 24.78 | 1,981,952 | -0.30(-1.21%) |
Oct 05, 2010 | 24.38 | 25.35 | 24.29 | 25.08 | 2,856,177 | +1.04(+4.31%) |
Oct 04, 2010 | 24.26 | 24.53 | 23.97 | 24.05 | 1,937,820 | -0.33(-1.34%) |
Oct 01, 2010 | 24.37 | 24.64 | 24.05 | 24.37 | 1,774,343 | +0.23(+0.95%) |
Sep 30, 2010 | 24.14 | 24.69 | 23.99 | 24.14 | 14,062 | +0.09(+0.38%) |
Sep 29, 2010 | 23.98 | 24.30 | 23.84 | 24.05 | 1,183,381 | -0.09(-0.36%) |
Sep 28, 2010 | 24.34 | 24.35 | 23.83 | 24.14 | 10,595 | -0.06(-0.23%) |
Sep 27, 2010 | 24.52 | 24.72 | 24.14 | 24.20 | 1,507,528 | -0.19(-0.78%) |
Sep 24, 2010 | 23.54 | 24.41 | 23.53 | 24.39 | 1,641,413 | +1.20(+5.19%) |
Sep 23, 2010 | 23.18 | 23.67 | 23.14 | 23.18 | 159 | -0.37(-1.59%) |
Sep 22, 2010 | 23.77 | 24.14 | 23.30 | 23.56 | 2,367,057 | -0.32(-1.33%) |
Sep 21, 2010 | 24.57 | 24.69 | 23.79 | 23.88 | 2,210,346 | -0.72(-2.91%) |
Sep 20, 2010 | 23.85 | 24.64 | 23.75 | 24.59 | 1,803,143 | +0.80(+3.35%) |
Sep 17, 2010 | 23.80 | 23.89 | 23.61 | 23.80 | 2,057,564 | +0.35(+1.49%) |
Sep 15, 2010 | 23.03 | 23.48 | 22.85 | 23.45 | 1,302,209 | +0.30(+1.31%) |
Sep 14, 2010 | 22.99 | 23.30 | 22.73 | 23.15 | 1,325,206 | +0.13(+0.55%) |
Sep 13, 2010 | 22.95 | 23.10 | 22.83 | 23.02 | 2,365,752 | +0.29(+1.30%) |
Sep 10, 2010 | 22.41 | 22.75 | 22.28 | 22.72 | 1,784,693 | +0.36(+1.60%) |
Sep 09, 2010 | 22.39 | 22.60 | 22.22 | 22.36 | 1,864 | +0.39(+1.78%) |
Sep 08, 2010 | 21.88 | 22.19 | 21.82 | 21.97 | 1,113,965 | +0.21(+0.95%) |
Sep 07, 2010 | 22.00 | 22.09 | 21.63 | 21.77 | 207 | -0.48(-2.15%) |
Sep 03, 2010 | 21.78 | 22.25 | 21.78 | 22.25 | 2,072,717 | +0.73(+3.41%) |
Sep 02, 2010 | 21.12 | 21.51 | 21.02 | 21.51 | 161 | +0.40(+1.89%) |
Sep 01, 2010 | 20.48 | 21.12 | 20.35 | 21.11 | 2,978,978 | +0.99(+4.91%) |
Aug 31, 2010 | 20.07 | 20.36 | 19.86 | 20.13 | 26,291 | +0.02(+0.08%) |
Aug 30, 2010 | 20.44 | 20.57 | 20.10 | 20.11 | 2,814,455 | -0.47(-2.28%) |
Aug 27, 2010 | 20.43 | 20.58 | 19.90 | 20.58 | 2,948,763 | -0.17(-0.81%) |
Aug 26, 2010 | 20.75 | 20.89 | 20.11 | 20.75 | 2,889 | +0.68(+3.37%) |
Aug 25, 2010 | 20.17 | 20.43 | 19.93 | 20.07 | 3,948 | -0.41(-2.02%) |
Aug 24, 2010 | 21.03 | 21.11 | 20.46 | 20.48 | 273 | -0.84(-3.92%) |
Aug 23, 2010 | 21.77 | 21.93 | 21.31 | 21.32 | 2,476,741 | -0.36(-1.65%) |
Aug 20, 2010 | 21.67 | 21.83 | 21.33 | 21.68 | 2,620,151 | -0.18(-0.80%) |
Aug 19, 2010 | 22.20 | 22.39 | 21.84 | 21.85 | 51,244 | -0.45(-2.00%) |
Aug 18, 2010 | 22.40 | 22.58 | 22.00 | 22.30 | 10,247 | -0.13(-0.57%) |
Aug 17, 2010 | 22.52 | 22.68 | 22.32 | 22.43 | 28,968 | +0.14(+0.61%) |
Aug 16, 2010 | 21.97 | 22.47 | 21.90 | 22.29 | 2,802,408 | +0.17(+0.76%) |
Aug 13, 2010 | 22.13 | 22.63 | 21.97 | 22.13 | 3,004,198 | -0.39(-1.73%) |
Aug 12, 2010 | 22.28 | 22.68 | 22.23 | 22.52 | 3,986,558 | -0.15(-0.67%) |
Aug 11, 2010 | 22.64 | 22.85 | 22.36 | 22.67 | 69,221 | -0.45(-1.93%) |
Aug 10, 2010 | 23.32 | 23.38 | 22.86 | 23.11 | 3,247,395 | -0.45(-1.89%) |
Aug 09, 2010 | 23.42 | 23.66 | 23.36 | 23.56 | 1,999,814 | +0.25(+1.06%) |
Aug 06, 2010 | 23.31 | 23.44 | 22.86 | 23.31 | 2,682,635 | -0.13(-0.54%) |
Aug 05, 2010 | 23.24 | 23.48 | 23.06 | 23.44 | 1,705,383 | +0.01(+0.03%) |
Aug 04, 2010 | 23.23 | 23.50 | 23.04 | 23.43 | 2,514,638 | +0.22(+0.93%) |
Aug 03, 2010 | 23.32 | 23.42 | 23.15 | 23.22 | 3,948 | -0.20(-0.85%) |
Aug 02, 2010 | 23.32 | 23.50 | 23.09 | 23.42 | 2,571,553 | +0.41(+1.76%) |
Jul 30, 2010 | 23.01 | 23.16 | 22.52 | 23.01 | 2,345,009 | -0.05(-0.21%) |
Jul 29, 2010 | 23.22 | 23.65 | 22.90 | 23.06 | 3,192,574 | +0.02(+0.10%) |
Jul 28, 2010 | 23.03 | 23.43 | 22.91 | 23.03 | 2,917 | -0.12(-0.52%) |
Jul 27, 2010 | 23.15 | 24.13 | 22.98 | 23.15 | 48,207 | -0.80(-3.36%) |
Jul 26, 2010 | 23.50 | 24.04 | 23.07 | 23.96 | 4,565,110 | +0.79(+3.40%) |
Jul 23, 2010 | 22.68 | 23.37 | 22.47 | 23.17 | 4,449,670 | +0.41(+1.82%) |
Jul 22, 2010 | 22.36 | 23.15 | 22.36 | 22.75 | 56,015 | +0.75(+3.40%) |
Jul 21, 2010 | 22.05 | 22.53 | 21.89 | 22.01 | 5,570,376 | +0.06(+0.25%) |
Jul 20, 2010 | 21.95 | 22.01 | 21.36 | 21.95 | 9,121,910 | -0.16(-0.72%) |
Jul 19, 2010 | 22.49 | 22.49 | 21.72 | 22.11 | 6,026,309 | -0.29(-1.28%) |
Jul 16, 2010 | 22.40 | 23.15 | 22.29 | 22.40 | 6,227,341 | -0.55(-2.39%) |
Jul 15, 2010 | 23.46 | 23.76 | 22.86 | 22.95 | 3,120,192 | -0.69(-2.93%) |
Jul 14, 2010 | 23.71 | 23.77 | 23.34 | 23.64 | 2,550,538 | -0.31(-1.30%) |
Jul 13, 2010 | 23.58 | 24.05 | 23.49 | 23.95 | 2,948,802 | +0.63(+2.70%) |
Jul 12, 2010 | 23.30 | 23.44 | 23.00 | 23.32 | 2,014,484 | -0.19(-0.81%) |
Jul 09, 2010 | 23.51 | 23.62 | 22.90 | 23.51 | 2,715,690 | +0.45(+1.93%) |
Jul 08, 2010 | 22.57 | 23.19 | 22.57 | 23.07 | 4,340,764 | +0.33(+1.47%) |
Jul 07, 2010 | 21.95 | 22.83 | 21.95 | 22.73 | 3,998,941 | +0.90(+4.12%) |
Jul 06, 2010 | 21.83 | 22.50 | 21.56 | 21.83 | 1,785 | -0.02(-0.11%) |
Jul 02, 2010 | 21.85 | 22.44 | 21.58 | 21.85 | 2,900,468 | -0.32(-1.44%) |
Jul 01, 2010 | 22.40 | 22.71 | 21.42 | 22.17 | 5,061,696 | -0.15(-0.68%) |
Jun 30, 2010 | 22.86 | 23.21 | 22.29 | 22.32 | 3,694,059 | -0.55(-2.40%) |
Jun 29, 2010 | 22.87 | 24.29 | 22.71 | 22.87 | 1,191 | -1.58(-6.45%) |
Jun 25, 2010 | 24.45 | 24.62 | 23.81 | 24.45 | 2,920,221 | +0.43(+1.79%) |
Jun 24, 2010 | 24.98 | 25.03 | 23.95 | 24.02 | 2,723,711 | -1.03(-4.10%) |
Jun 23, 2010 | 24.87 | 25.24 | 24.40 | 25.05 | 3,132,583 | +0.14(+0.54%) |
Jun 22, 2010 | 25.91 | 26.12 | 24.87 | 24.91 | 3,414,939 | -0.98(-3.78%) |
Jun 21, 2010 | 25.98 | 26.68 | 25.76 | 25.89 | 3,208,932 | +0.41(+1.59%) |
Jun 18, 2010 | 25.49 | 25.81 | 25.42 | 25.49 | 2,649,024 | -0.15(-0.59%) |
Jun 17, 2010 | 25.94 | 25.94 | 25.27 | 25.64 | 3,674,404 | -0.22(-0.86%) |
Jun 16, 2010 | 25.83 | 26.06 | 25.49 | 25.86 | 2,235,169 | -0.14(-0.52%) |
Jun 15, 2010 | 26.05 | 26.05 | 25.34 | 26.00 | 3,006,163 | +0.29(+1.12%) |
Jun 14, 2010 | 25.94 | 26.39 | 25.67 | 25.71 | 3,790,810 | -0.07(-0.28%) |
Jun 11, 2010 | 24.59 | 25.86 | 24.55 | 25.78 | 3,253,295 | +0.72(+2.89%) |
Jun 10, 2010 | 24.35 | 25.10 | 24.24 | 25.06 | 3,778,155 | +1.17(+4.90%) |
Jun 09, 2010 | 24.43 | 24.79 | 23.78 | 23.89 | 3,173,064 | -0.35(-1.44%) |
Jun 08, 2010 | 24.12 | 24.48 | 23.47 | 24.24 | 5,775,358 | +0.30(+1.26%) |
Jun 07, 2010 | 23.84 | 24.79 | 23.79 | 23.94 | 5,528,530 | +0.09(+0.37%) |
Jun 04, 2010 | 23.85 | 24.67 | 23.71 | 23.85 | 7,246,916 | -0.97(-3.91%) |
Jun 03, 2010 | 24.99 | 25.13 | 24.19 | 24.82 | 5,406,475 | -0.10(-0.41%) |
Jun 02, 2010 | 23.58 | 24.95 | 23.52 | 24.92 | 31,250 | +1.52(+6.49%) |