Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.64 | 36.67 | 36.42 | 36.46 | 214,031 | +0.11(+0.29%) |
May 23, 2011 | 36.47 | 36.48 | 36.22 | 36.35 | 163,432 | -0.69(-1.85%) |
May 20, 2011 | 37.22 | 37.27 | 36.90 | 37.04 | 171,404 | -0.40(-1.08%) |
May 19, 2011 | 37.32 | 37.46 | 37.16 | 37.44 | 301,389 | +0.16(+0.43%) |
May 18, 2011 | 37.02 | 37.34 | 36.94 | 37.28 | 300,824 | +0.30(+0.82%) |
May 17, 2011 | 36.82 | 36.99 | 36.61 | 36.98 | 207,029 | +0.09(+0.25%) |
May 16, 2011 | 37.01 | 37.31 | 36.79 | 36.89 | 460,837 | -0.14(-0.37%) |
May 13, 2011 | 37.57 | 37.63 | 36.89 | 37.02 | 734,344 | -0.59(-1.58%) |
May 12, 2011 | 37.27 | 37.70 | 37.11 | 37.62 | 205,420 | +0.14(+0.37%) |
May 11, 2011 | 37.81 | 37.88 | 37.29 | 37.48 | 678,933 | -0.55(-1.44%) |
May 10, 2011 | 37.84 | 38.04 | 37.77 | 38.03 | 556,404 | +0.29(+0.77%) |
May 09, 2011 | 37.56 | 37.81 | 37.37 | 37.74 | 405,935 | +0.25(+0.67%) |
May 06, 2011 | 37.84 | 37.98 | 37.30 | 37.49 | 509,472 | +0.13(+0.35%) |
May 05, 2011 | 37.60 | 37.72 | 37.21 | 37.36 | 598,943 | -0.53(-1.41%) |
May 04, 2011 | 38.23 | 38.23 | 37.74 | 37.89 | 549,019 | -0.33(-0.86%) |
May 03, 2011 | 38.38 | 38.45 | 38.04 | 38.22 | 280,039 | -0.31(-0.81%) |
May 02, 2011 | 38.51 | 38.81 | 38.46 | 38.53 | 277,296 | -0.05(-0.14%) |
Apr 29, 2011 | 38.53 | 38.64 | 38.43 | 38.58 | 285,189 | +0.11(+0.30%) |
Apr 28, 2011 | 38.24 | 38.50 | 38.23 | 38.47 | 1,060,533 | +0.13(+0.34%) |
Apr 27, 2011 | 38.09 | 38.38 | 37.86 | 38.34 | 1,369,305 | +0.39(+1.02%) |
Apr 26, 2011 | 37.72 | 37.99 | 37.64 | 37.95 | 1,034,189 | +0.37(+0.99%) |
Apr 25, 2011 | 37.63 | 37.68 | 37.43 | 37.58 | 249,268 | -0.08(-0.20%) |
Apr 21, 2011 | 37.72 | 37.72 | 37.51 | 37.66 | 118,807 | +0.26(+0.69%) |
Apr 20, 2011 | 37.31 | 37.45 | 37.31 | 37.40 | 405,535 | +0.65(+1.76%) |
Apr 19, 2011 | 36.67 | 36.77 | 36.54 | 36.75 | 734,896 | +0.30(+0.84%) |
Apr 18, 2011 | 36.54 | 36.56 | 36.03 | 36.45 | 219,908 | -0.53(-1.42%) |
Apr 15, 2011 | 36.98 | 37.07 | 36.83 | 36.97 | 105,734 | -0.04(-0.10%) |
Apr 14, 2011 | 36.70 | 37.02 | 36.69 | 37.01 | 675,181 | +0.05(+0.12%) |
Apr 13, 2011 | 37.14 | 37.20 | 36.78 | 36.96 | 687,099 | +0.12(+0.33%) |
Apr 12, 2011 | 37.05 | 37.05 | 36.70 | 36.84 | 186,926 | -0.33(-0.88%) |
Apr 11, 2011 | 37.34 | 37.50 | 37.09 | 37.17 | 584,355 | -0.17(-0.45%) |
Apr 08, 2011 | 37.53 | 37.68 | 37.22 | 37.34 | 377,122 | +0.06(+0.16%) |
Apr 07, 2011 | 37.40 | 37.47 | 37.15 | 37.27 | 249,539 | -0.14(-0.39%) |
Apr 06, 2011 | 37.47 | 37.59 | 37.31 | 37.42 | 101,467 | +0.19(+0.51%) |
Apr 05, 2011 | 37.08 | 37.34 | 37.01 | 37.23 | 461,123 | +0.03(+0.08%) |
Apr 04, 2011 | 37.23 | 37.30 | 37.12 | 37.20 | 1,919,872 | +0.11(+0.29%) |
Apr 01, 2011 | 36.90 | 37.23 | 36.89 | 37.09 | 1,371,533 | +0.28(+0.76%) |
Mar 31, 2011 | 36.92 | 36.92 | 36.72 | 36.81 | 1,297,779 | -0.05(-0.12%) |
Mar 30, 2011 | 36.86 | 36.96 | 36.72 | 36.86 | 1,335,695 | +0.30(+0.83%) |
Mar 29, 2011 | 36.24 | 36.55 | 36.12 | 36.55 | 120,263 | +0.30(+0.82%) |
Mar 28, 2011 | 36.46 | 36.57 | 36.24 | 36.26 | 408,549 | -0.11(-0.29%) |
Mar 25, 2011 | 36.55 | 36.62 | 36.34 | 36.36 | 729,155 | -0.19(-0.52%) |
Mar 24, 2011 | 36.38 | 36.63 | 36.17 | 36.55 | 641,142 | +0.40(+1.09%) |
Mar 23, 2011 | 36.03 | 36.31 | 35.81 | 36.16 | 497,783 | +0.03(+0.08%) |
Mar 22, 2011 | 36.03 | 36.16 | 35.99 | 36.13 | 772,911 | +0.05(+0.13%) |
Mar 21, 2011 | 36.08 | 36.14 | 35.78 | 36.08 | 467,813 | +0.62(+1.74%) |
Mar 18, 2011 | 35.47 | 35.63 | 35.32 | 35.46 | 725,700 | +0.41(+1.17%) |
Mar 17, 2011 | 35.27 | 35.39 | 34.88 | 35.05 | 961,445 | +0.54(+1.57%) |
Mar 16, 2011 | 35.29 | 35.29 | 34.18 | 34.51 | 1,042,233 | -0.87(-2.45%) |
Mar 15, 2011 | 34.47 | 35.52 | 34.44 | 35.38 | 1,065,434 | -0.57(-1.59%) |
Mar 14, 2011 | 35.69 | 35.97 | 35.59 | 35.95 | 416,117 | -0.32(-0.88%) |
Mar 11, 2011 | 36.00 | 36.41 | 35.97 | 36.27 | 355,338 | +0.10(+0.27%) |
Mar 10, 2011 | 36.45 | 36.45 | 36.10 | 36.17 | 377,165 | -0.81(-2.18%) |
Mar 09, 2011 | 37.00 | 37.04 | 36.82 | 36.98 | 315,658 | -0.02(-0.04%) |
Mar 08, 2011 | 36.67 | 37.05 | 36.55 | 36.99 | 370,004 | +0.30(+0.83%) |
Mar 07, 2011 | 37.33 | 37.33 | 36.57 | 36.69 | 636,237 | -0.39(-1.05%) |
Mar 04, 2011 | 37.37 | 37.37 | 36.88 | 37.08 | 515,730 | -0.31(-0.83%) |
Mar 03, 2011 | 37.05 | 37.41 | 37.02 | 37.39 | 374,696 | +0.60(+1.63%) |
Mar 02, 2011 | 36.73 | 36.96 | 36.45 | 36.79 | 939,556 | +0.17(+0.46%) |
Mar 01, 2011 | 37.32 | 37.36 | 36.61 | 36.62 | 377,132 | -0.51(-1.37%) |
Feb 28, 2011 | 37.00 | 37.24 | 36.99 | 37.13 | 960,432 | +0.29(+0.79%) |
Feb 25, 2011 | 36.66 | 36.87 | 36.57 | 36.84 | 1,038,340 | +0.45(+1.23%) |
Feb 24, 2011 | 36.46 | 36.53 | 36.10 | 36.39 | 190,628 | +0.04(+0.10%) |
Feb 23, 2011 | 36.57 | 36.64 | 36.13 | 36.35 | 249,474 | -0.12(-0.33%) |
Feb 22, 2011 | 36.81 | 37.07 | 36.40 | 36.48 | 1,198,928 | -1.00(-2.68%) |
Feb 18, 2011 | 37.37 | 37.50 | 37.30 | 37.48 | 200,931 | +0.17(+0.47%) |
Feb 17, 2011 | 37.19 | 37.37 | 37.10 | 37.31 | 437,591 | +0.11(+0.31%) |
Feb 16, 2011 | 36.94 | 37.23 | 36.94 | 37.19 | 266,650 | +0.30(+0.80%) |
Feb 15, 2011 | 36.93 | 36.98 | 36.80 | 36.89 | 686,994 | -0.01(-0.02%) |
Feb 14, 2011 | 36.88 | 36.97 | 36.83 | 36.90 | 639,001 | +0.03(+0.08%) |
Feb 11, 2011 | 36.61 | 36.94 | 36.46 | 36.87 | 144,547 | +0.16(+0.44%) |
Feb 10, 2011 | 36.30 | 36.77 | 36.30 | 36.71 | 511,325 | -0.18(-0.47%) |
Feb 09, 2011 | 37.00 | 37.01 | 36.73 | 36.89 | 1,667,297 | -0.18(-0.47%) |
Feb 08, 2011 | 36.75 | 37.06 | 36.74 | 37.06 | 1,370,695 | +0.20(+0.54%) |
Feb 07, 2011 | 36.67 | 36.98 | 36.67 | 36.86 | 286,725 | +0.17(+0.46%) |
Feb 04, 2011 | 36.76 | 36.76 | 36.53 | 36.70 | 374,526 | -0.04(-0.10%) |
Feb 03, 2011 | 36.61 | 36.76 | 36.36 | 36.73 | 574,064 | +0.07(+0.19%) |
Feb 02, 2011 | 36.67 | 36.79 | 36.60 | 36.67 | 181,173 | -0.08(-0.21%) |
Feb 01, 2011 | 36.27 | 36.79 | 36.27 | 36.74 | 466,313 | +0.73(+2.03%) |
Jan 31, 2011 | 35.79 | 36.06 | 35.79 | 36.01 | 618,942 | +0.37(+1.03%) |
Jan 28, 2011 | 36.45 | 36.45 | 35.63 | 35.65 | 581,974 | -0.85(-2.34%) |
Jan 27, 2011 | 36.48 | 36.57 | 36.33 | 36.50 | 734,310 | +0.09(+0.25%) |
Jan 26, 2011 | 36.46 | 36.52 | 36.29 | 36.41 | 670,763 | +0.16(+0.44%) |
Jan 25, 2011 | 36.13 | 36.25 | 35.96 | 36.25 | 212,145 | -0.02(-0.04%) |
Jan 24, 2011 | 36.00 | 36.29 | 35.96 | 36.26 | 734,144 | +0.23(+0.63%) |
Jan 21, 2011 | 36.08 | 36.20 | 35.97 | 36.03 | 275,240 | +0.08(+0.21%) |
Jan 20, 2011 | 36.05 | 36.05 | 35.67 | 35.96 | 704,604 | -0.24(-0.65%) |
Jan 19, 2011 | 36.54 | 36.55 | 36.07 | 36.19 | 1,117,333 | -0.28(-0.77%) |
Jan 18, 2011 | 36.39 | 36.48 | 36.31 | 36.48 | 837,452 | +0.11(+0.31%) |
Jan 14, 2011 | 35.99 | 36.36 | 35.99 | 36.36 | 2,213,134 | +0.27(+0.76%) |
Jan 13, 2011 | 36.28 | 36.31 | 36.08 | 36.09 | 1,866,751 | -0.02(-0.06%) |
Jan 12, 2011 | 35.88 | 36.13 | 35.83 | 36.11 | 433,107 | +0.58(+1.63%) |
Jan 11, 2011 | 35.61 | 35.62 | 35.39 | 35.53 | 497,780 | +0.11(+0.32%) |
Jan 10, 2011 | 35.27 | 35.44 | 35.12 | 35.42 | 207,536 | -0.08(-0.24%) |
Jan 07, 2011 | 35.69 | 35.69 | 35.22 | 35.50 | 217,286 | -0.13(-0.36%) |
Jan 06, 2011 | 35.90 | 35.90 | 35.52 | 35.63 | 2,175,848 | -0.23(-0.64%) |
Jan 05, 2011 | 35.64 | 35.88 | 35.54 | 35.86 | 455,602 | +0.00(+0.00%) |
Jan 04, 2011 | 36.06 | 36.06 | 35.62 | 35.86 | 221,299 | -0.04(-0.11%) |
Jan 03, 2011 | 35.90 | 36.06 | 35.88 | 35.90 | 685,763 | +0.27(+0.75%) |
Dec 31, 2010 | 35.57 | 35.65 | 35.45 | 35.63 | 403,197 | +0.11(+0.32%) |
Dec 30, 2010 | 35.54 | 35.54 | 35.35 | 35.52 | 593,668 | +0.04(+0.11%) |
Dec 29, 2010 | 35.52 | 35.60 | 35.43 | 35.48 | 657,432 | +0.13(+0.37%) |
Dec 28, 2010 | 35.25 | 35.35 | 35.25 | 35.35 | 328,082 | +0.06(+0.17%) |
Dec 27, 2010 | 35.20 | 35.33 | 35.11 | 35.29 | 1,210,733 | -0.01(-0.02%) |
Dec 23, 2010 | 35.32 | 35.39 | 35.16 | 35.30 | 2,539,144 | -0.02(-0.04%) |
Dec 22, 2010 | 35.30 | 35.33 | 35.20 | 35.31 | 2,506,714 | +0.07(+0.19%) |
Dec 21, 2010 | 35.23 | 35.29 | 35.14 | 35.24 | 641,615 | +0.30(+0.87%) |
Dec 20, 2010 | 34.87 | 35.11 | 34.77 | 34.94 | 568,565 | -0.05(-0.15%) |
Dec 17, 2010 | 34.90 | 34.99 | 34.77 | 34.99 | 1,701,047 | +0.08(+0.22%) |
Dec 16, 2010 | 34.65 | 34.95 | 34.65 | 34.92 | 464,492 | +0.17(+0.48%) |
Dec 15, 2010 | 34.85 | 35.05 | 34.69 | 34.75 | 229,412 | -0.33(-0.95%) |
Dec 14, 2010 | 35.14 | 35.28 | 35.02 | 35.08 | 962,317 | +0.05(+0.15%) |
Dec 13, 2010 | 35.11 | 35.23 | 34.97 | 35.03 | 443,624 | +0.25(+0.72%) |
Dec 10, 2010 | 34.70 | 34.88 | 34.65 | 34.78 | 216,374 | +0.05(+0.13%) |
Dec 09, 2010 | 34.86 | 34.86 | 34.54 | 34.74 | 357,096 | +0.14(+0.41%) |
Dec 08, 2010 | 34.57 | 34.69 | 34.39 | 34.59 | 185,144 | +0.07(+0.20%) |
Dec 07, 2010 | 35.03 | 35.05 | 34.53 | 34.53 | 639,626 | -0.09(-0.26%) |
Dec 06, 2010 | 34.54 | 34.68 | 34.46 | 34.62 | 153,553 | -0.05(-0.15%) |
Dec 03, 2010 | 34.43 | 34.68 | 34.37 | 34.67 | 319,343 | +0.18(+0.52%) |
Dec 02, 2010 | 33.97 | 34.50 | 33.94 | 34.49 | 355,994 | +0.58(+1.71%) |
Dec 01, 2010 | 33.61 | 33.96 | 33.61 | 33.91 | 322,297 | +0.85(+2.58%) |
Nov 30, 2010 | 32.96 | 33.55 | 32.81 | 33.06 | 609,016 | -0.26(-0.79%) |
Nov 29, 2010 | 33.31 | 33.43 | 32.96 | 33.32 | 447,425 | -0.19(-0.56%) |
Nov 26, 2010 | 33.46 | 33.62 | 33.32 | 33.51 | 660,923 | -0.31(-0.91%) |
Nov 24, 2010 | 33.58 | 33.82 | 33.82 | 33.82 | 723,116 | +0.45(+1.36%) |
Nov 23, 2010 | 33.61 | 33.63 | 33.23 | 33.36 | 453,927 | -0.81(-2.36%) |
Nov 22, 2010 | 33.94 | 34.22 | 33.74 | 34.17 | 183,170 | -0.16(-0.46%) |
Nov 19, 2010 | 34.15 | 34.33 | 33.93 | 34.33 | 222,619 | +0.06(+0.18%) |
Nov 18, 2010 | 34.13 | 34.31 | 34.08 | 34.27 | 118,034 | +0.74(+2.20%) |
Nov 17, 2010 | 33.58 | 33.70 | 33.46 | 33.53 | 379,034 | +0.08(+0.23%) |
Nov 16, 2010 | 33.89 | 33.91 | 33.33 | 33.45 | 595,546 | -0.72(-2.12%) |
Nov 15, 2010 | 34.41 | 34.46 | 34.16 | 34.18 | 290,218 | -0.03(-0.09%) |
Nov 12, 2010 | 34.44 | 34.55 | 34.03 | 34.21 | 335,962 | -0.35(-1.03%) |
Nov 11, 2010 | 34.50 | 34.65 | 34.35 | 34.56 | 252,882 | -0.17(-0.48%) |
Nov 10, 2010 | 34.83 | 34.83 | 34.39 | 34.73 | 458,004 | +0.09(+0.26%) |
Nov 09, 2010 | 35.23 | 35.23 | 34.47 | 34.64 | 408,164 | -0.29(-0.82%) |
Nov 08, 2010 | 34.99 | 34.99 | 34.77 | 34.92 | 1,048,163 | -0.14(-0.39%) |
Nov 05, 2010 | 35.08 | 35.20 | 34.92 | 35.06 | 379,757 | -0.07(-0.19%) |
Nov 04, 2010 | 34.80 | 35.13 | 34.71 | 35.13 | 1,167,532 | +0.78(+2.26%) |
Nov 03, 2010 | 34.20 | 34.40 | 33.88 | 34.35 | 320,048 | +0.19(+0.55%) |
Nov 02, 2010 | 34.17 | 34.26 | 34.11 | 34.16 | 353,994 | +0.32(+0.96%) |
Nov 01, 2010 | 33.98 | 34.10 | 33.65 | 33.84 | 234,203 | +0.05(+0.13%) |
Oct 29, 2010 | 33.76 | 33.84 | 33.73 | 33.79 | 72,336 | +0.00(+0.00%) |
Oct 28, 2010 | 33.92 | 33.92 | 33.63 | 33.79 | 222,240 | +0.17(+0.52%) |
Oct 27, 2010 | 33.62 | 33.64 | 33.33 | 33.62 | 142,525 | -0.35(-1.02%) |
Oct 25, 2010 | 34.20 | 34.24 | 33.92 | 33.97 | 211,399 | +0.11(+0.33%) |
Oct 22, 2010 | 33.79 | 33.85 | 33.73 | 33.85 | 83,053 | +0.08(+0.25%) |
Oct 21, 2010 | 33.97 | 34.06 | 33.50 | 33.77 | 108,040 | -0.03(-0.09%) |
Oct 20, 2010 | 33.49 | 33.90 | 33.42 | 33.80 | 210,909 | +0.48(+1.45%) |
Oct 19, 2010 | 33.36 | 33.63 | 33.16 | 33.32 | 229,272 | -0.69(-2.04%) |
Oct 18, 2010 | 33.91 | 34.07 | 33.79 | 34.01 | 1,816,182 | +0.09(+0.27%) |
Oct 15, 2010 | 34.28 | 34.28 | 33.73 | 33.92 | 153,831 | -0.10(-0.29%) |
Oct 14, 2010 | 33.91 | 34.10 | 33.80 | 34.02 | 218,837 | +0.05(+0.16%) |
Oct 13, 2010 | 33.91 | 34.10 | 33.76 | 33.97 | 410,798 | +0.41(+1.24%) |
Oct 12, 2010 | 33.41 | 33.61 | 33.17 | 33.55 | 174,875 | -0.04(-0.11%) |
Oct 11, 2010 | 33.64 | 33.68 | 33.49 | 33.59 | 113,184 | +0.02(+0.07%) |
Oct 08, 2010 | 33.39 | 33.64 | 33.30 | 33.57 | 103,149 | +0.27(+0.82%) |
Oct 07, 2010 | 33.65 | 33.65 | 33.17 | 33.30 | 444,190 | -0.17(-0.50%) |
Oct 06, 2010 | 33.35 | 33.49 | 33.28 | 33.46 | 889,370 | +0.15(+0.45%) |
Oct 05, 2010 | 32.81 | 33.31 | 32.81 | 33.31 | 714,272 | +0.78(+2.39%) |
Oct 04, 2010 | 32.81 | 32.81 | 32.37 | 32.54 | 247,704 | -0.33(-1.01%) |
Oct 01, 2010 | 32.83 | 32.90 | 32.63 | 32.87 | 204,233 | +0.29(+0.90%) |
Sep 30, 2010 | 32.72 | 32.96 | 32.40 | 32.57 | 502,916 | -0.07(-0.21%) |
Sep 29, 2010 | 32.66 | 32.78 | 32.52 | 32.64 | 206,341 | +0.03(+0.09%) |
Sep 28, 2010 | 32.48 | 32.68 | 32.24 | 32.61 | 592,723 | +0.07(+0.21%) |
Sep 27, 2010 | 32.69 | 32.71 | 32.50 | 32.54 | 291,739 | -0.11(-0.35%) |
Sep 24, 2010 | 32.51 | 32.66 | 32.32 | 32.66 | 76,078 | +0.75(+2.34%) |
Sep 23, 2010 | 32.06 | 32.21 | 31.85 | 31.91 | 109,997 | -0.28(-0.87%) |
Sep 22, 2010 | 32.35 | 32.44 | 32.08 | 32.19 | 1,001,520 | -0.08(-0.26%) |
Sep 21, 2010 | 32.52 | 32.53 | 32.13 | 32.27 | 455,507 | -0.12(-0.37%) |
Sep 20, 2010 | 32.08 | 32.45 | 31.92 | 32.39 | 693,439 | +0.56(+1.75%) |
Sep 17, 2010 | 32.10 | 32.10 | 31.79 | 31.83 | 97,410 | -0.20(-0.61%) |
Sep 15, 2010 | 31.82 | 32.05 | 31.67 | 32.03 | 108,608 | +0.07(+0.21%) |
Sep 14, 2010 | 31.73 | 32.11 | 31.67 | 31.96 | 185,737 | +0.11(+0.33%) |
Sep 13, 2010 | 31.73 | 31.86 | 31.68 | 31.86 | 339,709 | +0.54(+1.71%) |
Sep 10, 2010 | 31.25 | 31.39 | 31.23 | 31.32 | 148,613 | +0.07(+0.22%) |
Sep 09, 2010 | 31.46 | 31.46 | 31.14 | 31.25 | 154,194 | +0.21(+0.68%) |
Sep 08, 2010 | 30.91 | 31.21 | 30.90 | 31.04 | 74,861 | +0.24(+0.78%) |
Sep 07, 2010 | 31.15 | 31.15 | 30.79 | 30.80 | 146,671 | -0.40(-1.28%) |
Sep 03, 2010 | 31.21 | 31.29 | 31.03 | 31.20 | 88,144 | +0.27(+0.88%) |
Sep 02, 2010 | 30.65 | 30.93 | 30.56 | 30.93 | 904,085 | +0.35(+1.16%) |
Sep 01, 2010 | 30.23 | 30.61 | 30.19 | 30.58 | 210,542 | +0.91(+3.07%) |
Aug 31, 2010 | 29.60 | 29.84 | 29.44 | 29.66 | 196,768 | +0.06(+0.20%) |
Aug 30, 2010 | 29.96 | 29.99 | 29.59 | 29.60 | 604,283 | -0.47(-1.58%) |
Aug 27, 2010 | 29.74 | 30.10 | 29.40 | 30.08 | 119,625 | +0.60(+2.02%) |
Aug 26, 2010 | 29.78 | 29.90 | 29.45 | 29.48 | 202,969 | -0.11(-0.36%) |
Aug 25, 2010 | 29.47 | 29.62 | 29.21 | 29.59 | 1,176,297 | +0.00(+0.00%) |
Aug 24, 2010 | 29.64 | 29.83 | 29.44 | 29.59 | 304,648 | -0.44(-1.46%) |
Aug 23, 2010 | 30.33 | 30.39 | 30.02 | 30.02 | 437,375 | -0.15(-0.50%) |
Aug 20, 2010 | 30.27 | 30.27 | 29.99 | 30.18 | 107,601 | -0.25(-0.82%) |
Aug 19, 2010 | 30.85 | 30.86 | 30.25 | 30.42 | 129,845 | -0.49(-1.59%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.72 | 30.91 | 98,689 | +0.05(+0.17%) |
Aug 17, 2010 | 30.78 | 31.07 | 30.70 | 30.86 | 164,009 | +0.34(+1.11%) |
Aug 16, 2010 | 30.30 | 30.60 | 30.17 | 30.52 | 137,516 | +0.16(+0.52%) |
Aug 13, 2010 | 30.42 | 30.54 | 30.33 | 30.36 | 150,875 | -0.03(-0.10%) |
Aug 12, 2010 | 30.13 | 30.51 | 30.13 | 30.39 | 220,995 | -0.09(-0.30%) |
Aug 11, 2010 | 30.90 | 30.90 | 30.48 | 30.48 | 366,020 | -1.24(-3.90%) |
Aug 10, 2010 | 31.56 | 31.72 | 31.27 | 31.72 | 244,729 | -0.14(-0.45%) |
Aug 09, 2010 | 31.80 | 31.90 | 31.66 | 31.86 | 649,209 | +0.14(+0.45%) |
Aug 06, 2010 | 31.55 | 31.72 | 31.36 | 31.72 | 198,576 | -0.04(-0.12%) |
Aug 05, 2010 | 31.53 | 31.79 | 31.53 | 31.76 | 212,101 | -0.08(-0.26%) |
Aug 04, 2010 | 31.75 | 31.85 | 31.57 | 31.84 | 155,337 | +0.05(+0.14%) |
Aug 03, 2010 | 31.71 | 31.83 | 31.51 | 31.80 | 249,821 | -0.07(-0.21%) |
Aug 02, 2010 | 31.51 | 31.86 | 31.36 | 31.86 | 396,458 | +0.87(+2.82%) |
Jul 30, 2010 | 30.70 | 31.10 | 30.58 | 30.99 | 468,634 | +0.01(+0.02%) |
Jul 29, 2010 | 31.35 | 31.35 | 30.71 | 30.98 | 190,055 | +0.10(+0.32%) |
Jul 28, 2010 | 31.10 | 31.11 | 30.87 | 30.88 | 204,263 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.96 | 31.11 | 112,717 | +0.08(+0.24%) |
Jul 26, 2010 | 30.82 | 31.10 | 30.68 | 31.04 | 522,728 | +0.28(+0.91%) |
Jul 23, 2010 | 30.53 | 30.81 | 30.37 | 30.76 | 101,943 | +0.23(+0.77%) |
Jul 22, 2010 | 30.29 | 30.61 | 30.15 | 30.52 | 903,987 | +0.87(+2.92%) |
Jul 21, 2010 | 30.30 | 30.30 | 29.59 | 29.66 | 608,367 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.18 | 29.47 | 30.18 | 989,991 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.59 | 29.87 | 126,151 | +0.19(+0.63%) |
Jul 16, 2010 | 30.33 | 30.33 | 29.61 | 29.69 | 156,304 | -0.84(-2.77%) |
Jul 15, 2010 | 30.53 | 30.60 | 30.13 | 30.53 | 352,529 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.24 | 30.50 | 193,140 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.51 | 30.23 | 30.39 | 362,157 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.07 | 29.77 | 29.92 | 320,149 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.08 | 29.72 | 30.07 | 171,274 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.89 | 29.53 | 29.89 | 122,624 | +0.32(+1.07%) |
Jul 07, 2010 | 28.72 | 29.63 | 28.72 | 29.57 | 229,476 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.21 | 28.55 | 28.77 | 126,260 | +0.36(+1.27%) |
Jul 02, 2010 | 28.70 | 28.72 | 28.25 | 28.40 | 218,903 | -0.11(-0.40%) |
Jul 01, 2010 | 28.37 | 28.59 | 27.97 | 28.52 | 3,337,171 | +0.17(+0.61%) |
Jun 30, 2010 | 28.62 | 28.85 | 28.32 | 28.34 | 84,283 | -0.28(-0.97%) |
Jun 29, 2010 | 29.03 | 29.10 | 28.46 | 28.62 | 2,339,317 | -1.18(-3.97%) |
Jun 25, 2010 | 29.76 | 29.89 | 29.44 | 29.81 | 420,157 | +0.20(+0.66%) |
Jun 24, 2010 | 30.02 | 30.02 | 29.55 | 29.61 | 293,833 | -0.49(-1.63%) |
Jun 23, 2010 | 30.25 | 30.27 | 29.83 | 30.10 | 999,229 | -0.06(-0.19%) |
Jun 22, 2010 | 30.49 | 30.66 | 30.08 | 30.16 | 688,408 | -0.40(-1.32%) |
Jun 21, 2010 | 30.85 | 31.02 | 30.41 | 30.56 | 165,405 | +0.10(+0.32%) |
Jun 18, 2010 | 30.59 | 30.59 | 30.42 | 30.47 | 81,184 | -0.04(-0.15%) |
Jun 17, 2010 | 30.69 | 30.69 | 30.21 | 30.51 | 235,885 | +0.04(+0.12%) |
Jun 16, 2010 | 30.23 | 30.67 | 30.14 | 30.47 | 1,183,039 | -0.01(-0.02%) |
Jun 15, 2010 | 30.02 | 30.53 | 29.99 | 30.48 | 2,070,602 | +0.78(+2.62%) |
Jun 14, 2010 | 30.05 | 30.15 | 29.70 | 29.70 | 260,107 | +0.00(+0.00%) |
Jun 11, 2010 | 29.33 | 29.70 | 29.28 | 29.70 | 2,006,522 | +0.10(+0.35%) |
Jun 10, 2010 | 29.09 | 29.62 | 29.09 | 29.60 | 169,252 | +0.95(+3.31%) |
Jun 09, 2010 | 29.06 | 29.20 | 28.49 | 28.65 | 470,927 | -0.10(-0.34%) |
Jun 08, 2010 | 28.58 | 28.75 | 28.16 | 28.75 | 620,523 | +0.43(+1.53%) |
Jun 07, 2010 | 28.96 | 28.96 | 28.31 | 28.31 | 138,267 | -0.40(-1.38%) |
Jun 04, 2010 | 29.55 | 29.55 | 28.59 | 28.71 | 135,842 | -1.17(-3.93%) |
Jun 03, 2010 | 30.11 | 30.11 | 29.58 | 29.88 | 225,964 | +0.00(+0.00%) |
Jun 02, 2010 | 29.08 | 29.88 | 29.03 | 29.88 | 1,982,822 | +0.90(+3.09%) |