Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.22 | 31.29 | 30.83 | 30.87 | 3,299,351 | -0.27(-0.88%) |
May 23, 2011 | 31.44 | 31.46 | 31.11 | 31.14 | 2,478,022 | -0.66(-2.07%) |
May 20, 2011 | 32.06 | 32.23 | 31.74 | 31.80 | 3,306,645 | -0.19(-0.60%) |
May 19, 2011 | 32.22 | 32.42 | 31.94 | 32.00 | 2,737,313 | -0.17(-0.54%) |
May 18, 2011 | 31.50 | 32.18 | 31.44 | 32.17 | 2,624,805 | +0.73(+2.31%) |
May 17, 2011 | 31.53 | 31.61 | 31.22 | 31.44 | 2,748,334 | -0.15(-0.46%) |
May 16, 2011 | 31.84 | 32.02 | 31.53 | 31.59 | 1,993,204 | -0.37(-1.15%) |
May 13, 2011 | 32.30 | 32.39 | 31.93 | 31.96 | 2,355,470 | -0.33(-1.01%) |
May 12, 2011 | 31.63 | 32.32 | 31.49 | 32.28 | 4,593,324 | +0.55(+1.72%) |
May 11, 2011 | 31.91 | 32.02 | 31.64 | 31.74 | 2,970,516 | -0.20(-0.63%) |
May 10, 2011 | 31.71 | 32.01 | 31.60 | 31.94 | 2,207,775 | +0.28(+0.88%) |
May 09, 2011 | 31.73 | 31.88 | 31.53 | 31.66 | 3,183,102 | -0.15(-0.46%) |
May 06, 2011 | 32.32 | 32.50 | 31.66 | 31.80 | 3,787,357 | -0.24(-0.75%) |
May 05, 2011 | 31.96 | 32.37 | 31.84 | 32.04 | 2,504,152 | -0.17(-0.52%) |
May 04, 2011 | 32.52 | 32.64 | 31.94 | 32.21 | 3,325,238 | -0.26(-0.80%) |
May 03, 2011 | 32.66 | 32.71 | 32.16 | 32.47 | 2,414,015 | -0.33(-1.00%) |
May 02, 2011 | 32.75 | 32.81 | 32.74 | 32.80 | 3,364,869 | +0.02(+0.06%) |
Apr 29, 2011 | 32.74 | 33.01 | 32.65 | 32.78 | 3,145,434 | +0.07(+0.20%) |
Apr 28, 2011 | 32.92 | 33.07 | 32.61 | 32.71 | 3,934,974 | -0.27(-0.83%) |
Apr 27, 2011 | 32.62 | 33.06 | 32.46 | 32.98 | 4,225,405 | +0.51(+1.58%) |
Apr 26, 2011 | 32.39 | 32.78 | 32.11 | 32.47 | 3,063,738 | +0.10(+0.31%) |
Apr 25, 2011 | 32.14 | 32.75 | 32.12 | 32.37 | 4,306,454 | -0.11(-0.35%) |
Apr 21, 2011 | 32.32 | 32.71 | 32.15 | 32.48 | 4,334,572 | +0.35(+1.08%) |
Apr 20, 2011 | 31.71 | 32.21 | 31.62 | 32.14 | 7,732,580 | +0.81(+2.57%) |
Apr 19, 2011 | 31.32 | 31.64 | 30.68 | 31.33 | 10,350,842 | -0.98(-3.03%) |
Apr 18, 2011 | 31.88 | 32.44 | 31.58 | 32.31 | 5,174,250 | +0.06(+0.19%) |
Apr 15, 2011 | 32.12 | 32.39 | 32.08 | 32.25 | 4,224,156 | +0.25(+0.79%) |
Apr 14, 2011 | 31.88 | 32.04 | 31.48 | 32.00 | 3,452,316 | -0.01(-0.02%) |
Apr 13, 2011 | 32.18 | 32.21 | 31.76 | 32.00 | 2,961,754 | -0.03(-0.08%) |
Apr 12, 2011 | 32.16 | 32.20 | 31.78 | 32.03 | 2,407,589 | -0.33(-1.03%) |
Apr 11, 2011 | 32.59 | 32.72 | 32.20 | 32.36 | 3,009,619 | -0.20(-0.61%) |
Apr 08, 2011 | 32.76 | 32.80 | 32.40 | 32.56 | 2,690,687 | -0.04(-0.12%) |
Apr 07, 2011 | 32.53 | 32.66 | 32.12 | 32.60 | 2,343,728 | +0.11(+0.35%) |
Apr 06, 2011 | 32.61 | 32.64 | 32.37 | 32.49 | 1,815,162 | +0.01(+0.04%) |
Apr 05, 2011 | 32.56 | 32.80 | 32.40 | 32.48 | 2,261,013 | -0.20(-0.61%) |
Apr 04, 2011 | 32.72 | 32.98 | 32.56 | 32.68 | 2,912,832 | -0.08(-0.24%) |
Apr 01, 2011 | 32.69 | 33.17 | 32.56 | 32.76 | 3,720,586 | +0.07(+0.20%) |
Mar 31, 2011 | 32.42 | 32.70 | 32.23 | 32.69 | 5,316,224 | +0.13(+0.41%) |
Mar 30, 2011 | 32.32 | 32.69 | 32.28 | 32.56 | 2,788,264 | +0.36(+1.12%) |
Mar 29, 2011 | 31.82 | 32.22 | 31.62 | 32.20 | 2,526,237 | +0.30(+0.94%) |
Mar 28, 2011 | 31.87 | 32.15 | 31.81 | 31.90 | 2,115,536 | +0.05(+0.17%) |
Mar 25, 2011 | 31.58 | 32.18 | 31.54 | 31.84 | 2,695,743 | +0.23(+0.72%) |
Mar 24, 2011 | 31.66 | 31.87 | 31.43 | 31.62 | 3,902,386 | +0.04(+0.13%) |
Mar 23, 2011 | 31.46 | 31.63 | 31.13 | 31.58 | 3,094,955 | -0.04(-0.13%) |
Mar 22, 2011 | 31.96 | 32.20 | 31.57 | 31.62 | 3,238,713 | -0.26(-0.82%) |
Mar 21, 2011 | 32.06 | 32.10 | 31.81 | 31.88 | 2,633,128 | +0.27(+0.86%) |
Mar 18, 2011 | 32.02 | 32.14 | 31.54 | 31.60 | 4,741,995 | -0.17(-0.55%) |
Mar 17, 2011 | 31.86 | 31.92 | 31.46 | 31.78 | 3,452,166 | +0.47(+1.51%) |
Mar 16, 2011 | 31.52 | 31.75 | 31.05 | 31.30 | 4,543,409 | -0.33(-1.03%) |
Mar 15, 2011 | 31.54 | 31.80 | 31.50 | 31.63 | 3,362,739 | -0.59(-1.84%) |
Mar 14, 2011 | 32.66 | 32.79 | 32.06 | 32.22 | 2,977,762 | -0.73(-2.22%) |
Mar 11, 2011 | 32.16 | 33.06 | 32.16 | 32.96 | 2,100,751 | +0.53(+1.64%) |
Mar 10, 2011 | 32.66 | 32.72 | 32.18 | 32.42 | 3,220,969 | -0.49(-1.49%) |
Mar 09, 2011 | 32.72 | 33.00 | 32.42 | 32.91 | 6,273,306 | +0.06(+0.17%) |
Mar 08, 2011 | 32.72 | 33.02 | 32.36 | 32.86 | 2,325,147 | +0.25(+0.78%) |
Mar 07, 2011 | 33.20 | 33.46 | 32.44 | 32.60 | 3,083,039 | -0.41(-1.25%) |
Mar 04, 2011 | 33.25 | 33.39 | 32.72 | 33.02 | 2,969,141 | -0.29(-0.88%) |
Mar 03, 2011 | 33.39 | 33.60 | 33.27 | 33.31 | 3,093,870 | +0.23(+0.68%) |
Mar 02, 2011 | 33.02 | 33.17 | 32.83 | 33.08 | 3,451,989 | +0.14(+0.42%) |
Mar 01, 2011 | 33.82 | 33.98 | 32.91 | 32.94 | 4,336,912 | -0.80(-2.38%) |
Feb 28, 2011 | 33.18 | 33.75 | 33.10 | 33.75 | 3,717,661 | +0.65(+1.96%) |
Feb 25, 2011 | 32.53 | 33.20 | 32.45 | 33.10 | 3,873,960 | +0.77(+2.38%) |
Feb 24, 2011 | 31.98 | 32.51 | 31.78 | 32.33 | 4,275,493 | +0.41(+1.29%) |
Feb 23, 2011 | 32.33 | 32.51 | 31.65 | 31.92 | 3,309,194 | -0.38(-1.17%) |
Feb 22, 2011 | 33.02 | 33.21 | 32.25 | 32.29 | 4,337,601 | -1.13(-3.37%) |
Feb 18, 2011 | 33.35 | 33.71 | 33.24 | 33.42 | 2,923,922 | +0.14(+0.42%) |
Feb 17, 2011 | 33.04 | 33.48 | 32.77 | 33.28 | 2,582,434 | +0.08(+0.24%) |
Feb 16, 2011 | 32.62 | 33.29 | 32.62 | 33.20 | 4,120,747 | +0.84(+2.58%) |
Feb 15, 2011 | 32.88 | 33.15 | 31.97 | 32.37 | 5,219,929 | -0.75(-2.26%) |
Feb 14, 2011 | 32.70 | 33.12 | 32.49 | 33.12 | 3,632,303 | +0.34(+1.05%) |
Feb 11, 2011 | 32.32 | 32.92 | 32.22 | 32.77 | 2,018,092 | +0.33(+1.02%) |
Feb 10, 2011 | 31.84 | 32.59 | 31.77 | 32.44 | 3,410,153 | +0.48(+1.51%) |
Feb 09, 2011 | 31.95 | 32.09 | 31.68 | 31.96 | 1,413,890 | +0.01(+0.02%) |
Feb 08, 2011 | 31.66 | 32.01 | 31.60 | 31.95 | 3,457,265 | +0.26(+0.82%) |
Feb 07, 2011 | 31.68 | 31.76 | 31.54 | 31.69 | 3,094,175 | -0.07(-0.23%) |
Feb 04, 2011 | 31.12 | 31.76 | 31.05 | 31.76 | 3,934,394 | +0.53(+1.70%) |
Feb 03, 2011 | 30.55 | 31.33 | 30.42 | 31.23 | 4,157,806 | +0.57(+1.86%) |
Feb 02, 2011 | 30.26 | 30.81 | 30.26 | 30.66 | 2,037,191 | +0.24(+0.78%) |
Feb 01, 2011 | 29.97 | 30.46 | 29.79 | 30.42 | 2,077,070 | +0.67(+2.25%) |
Jan 31, 2011 | 29.80 | 29.95 | 29.59 | 29.75 | 2,736,773 | +0.04(+0.13%) |
Jan 28, 2011 | 30.64 | 30.71 | 29.69 | 29.71 | 4,094,684 | -0.95(-3.09%) |
Jan 27, 2011 | 30.58 | 30.72 | 30.43 | 30.66 | 1,798,457 | -0.06(-0.19%) |
Jan 26, 2011 | 30.46 | 30.94 | 30.39 | 30.72 | 2,610,789 | +0.29(+0.94%) |
Jan 25, 2011 | 30.20 | 30.47 | 30.02 | 30.44 | 2,437,915 | +0.12(+0.39%) |
Jan 24, 2011 | 30.14 | 30.34 | 29.92 | 30.32 | 2,382,679 | +0.13(+0.44%) |
Jan 21, 2011 | 30.38 | 30.49 | 30.10 | 30.19 | 2,916,805 | -0.02(-0.07%) |
Jan 20, 2011 | 30.11 | 30.39 | 30.01 | 30.20 | 2,955,846 | +0.08(+0.26%) |
Jan 19, 2011 | 30.11 | 30.46 | 30.00 | 30.13 | 3,420,226 | -0.04(-0.13%) |
Jan 18, 2011 | 29.70 | 30.24 | 29.61 | 30.17 | 5,047,060 | +0.44(+1.49%) |
Jan 14, 2011 | 29.69 | 29.87 | 29.55 | 29.72 | 4,822,265 | -0.01(-0.02%) |
Jan 13, 2011 | 30.05 | 30.08 | 29.67 | 29.73 | 4,059,512 | -0.35(-1.17%) |
Jan 12, 2011 | 30.83 | 30.83 | 29.76 | 30.08 | 7,000,257 | -0.43(-1.41%) |
Jan 11, 2011 | 30.74 | 30.79 | 30.48 | 30.51 | 2,671,101 | -0.16(-0.52%) |
Jan 10, 2011 | 30.84 | 30.97 | 30.56 | 30.67 | 3,728,761 | -0.49(-1.57%) |
Jan 07, 2011 | 31.42 | 31.48 | 30.97 | 31.16 | 5,055,209 | -0.27(-0.84%) |
Jan 06, 2011 | 31.07 | 31.50 | 30.81 | 31.42 | 3,989,621 | +0.36(+1.15%) |
Jan 05, 2011 | 30.54 | 31.13 | 30.10 | 31.07 | 2,721,494 | +0.38(+1.23%) |
Jan 04, 2011 | 30.73 | 30.73 | 30.36 | 30.69 | 3,369,114 | +0.03(+0.11%) |
Jan 03, 2011 | 30.58 | 30.86 | 30.53 | 30.66 | 2,161,571 | +0.29(+0.96%) |
Dec 31, 2010 | 30.37 | 30.46 | 30.27 | 30.36 | 1,603,325 | -0.07(-0.24%) |
Dec 30, 2010 | 30.63 | 30.66 | 30.34 | 30.44 | 1,712,216 | -0.22(-0.71%) |
Dec 29, 2010 | 30.61 | 30.83 | 30.57 | 30.66 | 1,650,503 | +0.13(+0.43%) |
Dec 28, 2010 | 30.66 | 30.68 | 30.30 | 30.52 | 2,478,399 | -0.02(-0.07%) |
Dec 27, 2010 | 30.61 | 30.76 | 30.51 | 30.54 | 1,098,892 | -0.15(-0.48%) |
Dec 23, 2010 | 30.87 | 31.11 | 30.59 | 30.69 | 1,473,794 | -0.23(-0.75%) |
Dec 22, 2010 | 31.16 | 31.16 | 30.74 | 30.92 | 1,484,905 | -0.07(-0.21%) |
Dec 21, 2010 | 31.11 | 31.15 | 30.83 | 30.99 | 2,232,212 | +0.04(+0.13%) |
Dec 20, 2010 | 30.73 | 31.06 | 30.62 | 30.95 | 2,322,911 | +0.29(+0.95%) |
Dec 17, 2010 | 30.35 | 30.74 | 30.23 | 30.66 | 3,552,282 | +0.29(+0.96%) |
Dec 16, 2010 | 30.44 | 30.63 | 30.30 | 30.37 | 3,242,070 | -0.04(-0.13%) |
Dec 15, 2010 | 30.66 | 30.75 | 30.29 | 30.41 | 2,650,936 | -0.36(-1.18%) |
Dec 14, 2010 | 30.68 | 30.91 | 30.53 | 30.77 | 1,624,225 | +0.10(+0.32%) |
Dec 13, 2010 | 30.93 | 31.00 | 30.66 | 30.67 | 1,958,723 | -0.12(-0.39%) |
Dec 10, 2010 | 30.72 | 30.95 | 30.60 | 30.79 | 2,454,873 | +0.19(+0.63%) |
Dec 09, 2010 | 30.58 | 30.73 | 30.25 | 30.60 | 3,535,114 | +0.07(+0.24%) |
Dec 08, 2010 | 31.02 | 31.04 | 30.35 | 30.52 | 5,021,594 | -0.43(-1.39%) |
Dec 07, 2010 | 31.59 | 31.61 | 30.93 | 30.95 | 3,606,824 | -0.41(-1.31%) |
Dec 06, 2010 | 31.11 | 31.57 | 30.88 | 31.36 | 3,601,431 | +0.13(+0.42%) |
Dec 03, 2010 | 30.55 | 31.28 | 30.55 | 31.23 | 4,090,182 | +0.24(+0.79%) |
Dec 02, 2010 | 30.77 | 31.03 | 30.68 | 30.99 | 2,370,284 | +0.31(+1.01%) |
Dec 01, 2010 | 30.48 | 30.85 | 30.39 | 30.68 | 3,121,899 | +0.68(+2.27%) |
Nov 30, 2010 | 29.67 | 30.37 | 29.63 | 30.00 | 4,648,544 | +0.00(+0.00%) |
Nov 29, 2010 | 29.67 | 30.11 | 29.46 | 30.00 | 3,045,240 | +0.11(+0.38%) |
Nov 26, 2010 | 29.83 | 30.04 | 29.73 | 29.88 | 1,175,935 | -0.24(-0.79%) |
Nov 24, 2010 | 29.81 | 30.12 | 30.12 | 30.12 | 3,575,608 | +0.53(+1.78%) |
Nov 23, 2010 | 29.95 | 29.95 | 29.44 | 29.59 | 3,270,597 | -0.63(-2.08%) |
Nov 22, 2010 | 30.09 | 30.27 | 29.92 | 30.22 | 3,850,291 | -0.09(-0.30%) |
Nov 19, 2010 | 29.94 | 30.33 | 29.82 | 30.31 | 2,925,073 | +0.37(+1.23%) |
Nov 18, 2010 | 29.93 | 30.17 | 29.90 | 29.94 | 3,411,311 | +0.28(+0.96%) |
Nov 17, 2010 | 29.60 | 29.71 | 29.11 | 29.66 | 4,284,126 | -0.03(-0.09%) |
Nov 16, 2010 | 29.88 | 29.94 | 29.31 | 29.69 | 4,912,142 | -0.44(-1.45%) |
Nov 15, 2010 | 30.48 | 30.52 | 30.07 | 30.12 | 5,566,019 | -0.28(-0.91%) |
Nov 12, 2010 | 30.37 | 30.71 | 30.09 | 30.40 | 4,110,322 | -0.28(-0.92%) |
Nov 11, 2010 | 30.42 | 30.77 | 30.25 | 30.68 | 3,713,676 | -0.01(-0.02%) |
Nov 10, 2010 | 30.47 | 30.74 | 30.02 | 30.69 | 4,780,652 | +0.13(+0.41%) |
Nov 09, 2010 | 30.79 | 31.05 | 30.41 | 30.56 | 3,624,595 | -0.24(-0.77%) |
Nov 08, 2010 | 30.50 | 30.89 | 30.50 | 30.80 | 3,768,871 | -0.05(-0.17%) |
Nov 05, 2010 | 30.47 | 31.18 | 30.47 | 30.85 | 5,978,097 | +0.21(+0.69%) |
Nov 04, 2010 | 30.10 | 30.75 | 30.09 | 30.64 | 4,371,484 | +0.67(+2.25%) |
Nov 03, 2010 | 29.47 | 30.04 | 29.42 | 29.97 | 5,008,430 | +0.53(+1.82%) |
Nov 02, 2010 | 29.23 | 29.60 | 29.18 | 29.43 | 4,520,769 | +0.37(+1.27%) |
Nov 01, 2010 | 29.18 | 29.55 | 28.93 | 29.07 | 2,940,243 | +0.05(+0.16%) |
Oct 29, 2010 | 28.75 | 29.30 | 28.75 | 29.02 | 4,711,242 | +0.07(+0.23%) |
Oct 28, 2010 | 29.02 | 29.17 | 28.66 | 28.95 | 5,383,762 | +0.11(+0.37%) |
Oct 27, 2010 | 28.66 | 28.87 | 28.54 | 28.85 | 4,541,422 | +0.07(+0.23%) |
Oct 25, 2010 | 28.72 | 28.93 | 28.40 | 28.78 | 4,912,317 | +0.24(+0.86%) |
Oct 22, 2010 | 28.39 | 28.69 | 28.17 | 28.54 | 4,160,356 | +0.12(+0.42%) |
Oct 21, 2010 | 28.12 | 28.49 | 27.94 | 28.42 | 5,389,193 | +0.40(+1.41%) |
Oct 20, 2010 | 27.34 | 28.31 | 27.28 | 28.02 | 4,924,799 | +0.77(+2.81%) |
Oct 19, 2010 | 26.90 | 27.51 | 26.84 | 27.26 | 6,367,599 | -0.51(-1.85%) |
Oct 18, 2010 | 27.57 | 28.15 | 27.30 | 27.77 | 6,026,036 | +0.20(+0.74%) |
Oct 15, 2010 | 27.51 | 27.71 | 27.30 | 27.57 | 4,353,288 | +0.31(+1.14%) |
Oct 14, 2010 | 27.05 | 27.27 | 26.97 | 27.26 | 3,086,834 | +0.22(+0.81%) |
Oct 13, 2010 | 27.04 | 27.39 | 26.97 | 27.04 | 4,184,567 | +0.11(+0.42%) |
Oct 12, 2010 | 26.82 | 27.06 | 26.73 | 26.93 | 3,389,602 | +0.11(+0.39%) |
Oct 11, 2010 | 26.56 | 26.95 | 26.46 | 26.82 | 2,344,684 | +0.24(+0.89%) |
Oct 08, 2010 | 26.58 | 26.66 | 26.19 | 26.58 | 1,780,523 | +0.35(+1.33%) |
Oct 07, 2010 | 26.40 | 26.46 | 26.08 | 26.23 | 2,858,412 | -0.02(-0.08%) |
Oct 06, 2010 | 26.51 | 26.60 | 26.13 | 26.25 | 2,863,096 | -0.31(-1.17%) |
Oct 05, 2010 | 26.09 | 26.66 | 26.04 | 26.56 | 4,010,967 | +0.77(+2.97%) |
Oct 04, 2010 | 26.02 | 26.15 | 25.44 | 25.80 | 4,595,814 | -0.38(-1.46%) |
Oct 01, 2010 | 26.18 | 26.39 | 26.00 | 26.18 | 2,570,570 | +0.12(+0.45%) |
Sep 30, 2010 | 26.06 | 26.40 | 25.98 | 26.06 | 15,754 | +0.04(+0.14%) |
Sep 29, 2010 | 25.98 | 26.14 | 25.76 | 26.03 | 2,293,610 | -0.18(-0.70%) |
Sep 28, 2010 | 26.06 | 26.26 | 25.74 | 26.21 | 2,750,759 | +0.10(+0.38%) |
Sep 27, 2010 | 26.24 | 26.40 | 25.97 | 26.11 | 3,377,649 | -0.15(-0.58%) |
Sep 24, 2010 | 25.80 | 26.40 | 25.75 | 26.27 | 2,823,211 | +0.81(+3.19%) |
Sep 23, 2010 | 25.45 | 26.07 | 25.43 | 25.45 | 310 | -0.31(-1.20%) |
Sep 22, 2010 | 25.87 | 26.08 | 25.51 | 25.76 | 3,331,185 | -0.19(-0.74%) |
Sep 21, 2010 | 25.83 | 26.13 | 25.67 | 25.96 | 3,106,874 | -0.11(-0.41%) |
Sep 20, 2010 | 25.89 | 26.37 | 25.79 | 26.06 | 3,491,682 | +0.30(+1.18%) |
Sep 17, 2010 | 25.76 | 25.78 | 25.26 | 25.76 | 4,670,384 | +0.57(+2.27%) |
Sep 15, 2010 | 25.11 | 25.24 | 25.02 | 25.19 | 2,187,991 | -0.06(-0.23%) |
Sep 14, 2010 | 25.13 | 25.43 | 25.09 | 25.25 | 2,647,086 | +0.11(+0.42%) |
Sep 13, 2010 | 24.91 | 25.21 | 24.82 | 25.14 | 3,247,048 | +0.47(+1.89%) |
Sep 10, 2010 | 24.85 | 24.85 | 24.63 | 24.67 | 2,787,252 | +0.29(+1.18%) |
Sep 09, 2010 | 24.48 | 24.50 | 24.29 | 24.39 | 2,828,048 | +0.16(+0.68%) |
Sep 08, 2010 | 23.82 | 24.26 | 23.82 | 24.22 | 2,152,693 | +0.40(+1.68%) |
Sep 07, 2010 | 24.21 | 24.25 | 23.79 | 23.82 | 497 | -0.49(-2.00%) |
Sep 03, 2010 | 23.89 | 24.31 | 23.83 | 24.31 | 3,241,204 | +0.63(+2.66%) |
Sep 02, 2010 | 23.49 | 23.84 | 23.49 | 23.68 | 548 | +0.16(+0.67%) |
Sep 01, 2010 | 23.30 | 23.83 | 23.30 | 23.52 | 3,983,884 | +0.56(+2.46%) |
Aug 31, 2010 | 22.94 | 23.13 | 22.78 | 22.95 | 55,881 | -0.17(-0.74%) |
Aug 30, 2010 | 23.37 | 23.51 | 23.11 | 23.12 | 1,963,538 | -0.08(-0.34%) |
Aug 27, 2010 | 23.44 | 23.47 | 22.91 | 23.20 | 4,146,805 | -0.14(-0.62%) |
Aug 26, 2010 | 23.35 | 23.58 | 23.14 | 23.35 | 152 | +0.07(+0.28%) |
Aug 25, 2010 | 23.01 | 23.36 | 22.85 | 23.28 | 3,555,798 | +0.08(+0.34%) |
Aug 24, 2010 | 23.16 | 23.45 | 23.03 | 23.20 | 622 | -0.30(-1.26%) |
Aug 23, 2010 | 24.09 | 24.16 | 23.49 | 23.50 | 2,568,397 | -0.44(-1.84%) |
Aug 20, 2010 | 23.68 | 23.98 | 23.58 | 23.94 | 2,717,862 | +0.04(+0.16%) |
Aug 19, 2010 | 24.10 | 24.15 | 23.72 | 23.90 | 622 | -0.36(-1.49%) |
Aug 18, 2010 | 24.05 | 24.48 | 23.99 | 24.26 | 3,278,104 | +0.20(+0.82%) |
Aug 17, 2010 | 24.07 | 24.28 | 23.85 | 24.06 | 2,855,756 | +0.26(+1.08%) |
Aug 16, 2010 | 23.70 | 23.87 | 23.53 | 23.81 | 2,180,549 | -0.07(-0.30%) |
Aug 13, 2010 | 23.88 | 24.08 | 23.81 | 23.88 | 2,349,054 | -0.25(-1.03%) |
Aug 12, 2010 | 23.96 | 24.19 | 23.87 | 24.13 | 3,241,245 | -0.33(-1.34%) |
Aug 11, 2010 | 24.82 | 24.82 | 24.37 | 24.46 | 2,553,073 | -0.84(-3.32%) |
Aug 10, 2010 | 25.30 | 25.37 | 25.07 | 25.30 | 152 | -0.25(-0.98%) |
Aug 09, 2010 | 25.33 | 25.57 | 25.30 | 25.55 | 2,058,533 | +0.34(+1.35%) |
Aug 06, 2010 | 25.21 | 25.41 | 24.88 | 25.21 | 3,740,322 | -0.28(-1.11%) |
Aug 05, 2010 | 25.02 | 25.55 | 24.97 | 25.49 | 3,225,032 | +0.35(+1.41%) |
Aug 04, 2010 | 24.90 | 25.15 | 24.86 | 25.13 | 14,769 | +0.27(+1.08%) |
Aug 03, 2010 | 25.04 | 25.21 | 24.68 | 24.86 | 3,584,147 | -0.09(-0.34%) |
Aug 02, 2010 | 24.94 | 25.00 | 24.65 | 24.95 | 3,259,098 | +0.48(+1.96%) |
Jul 30, 2010 | 24.54 | 24.61 | 24.04 | 24.47 | 5,822,502 | -0.01(-0.03%) |
Jul 29, 2010 | 24.81 | 24.88 | 24.02 | 24.48 | 6,360,432 | -0.07(-0.29%) |
Jul 28, 2010 | 24.55 | 24.96 | 24.46 | 24.55 | 373 | -0.39(-1.58%) |
Jul 27, 2010 | 24.94 | 25.43 | 24.67 | 24.94 | 497 | -0.22(-0.89%) |
Jul 26, 2010 | 24.98 | 25.21 | 24.78 | 25.17 | 3,770,392 | -0.11(-0.42%) |
Jul 23, 2010 | 24.66 | 25.29 | 24.66 | 25.27 | 4,228,792 | +0.49(+1.96%) |
Jul 22, 2010 | 24.19 | 24.99 | 24.19 | 24.79 | 3,668,693 | +0.88(+3.68%) |
Jul 21, 2010 | 24.44 | 24.60 | 23.71 | 23.91 | 6,298,224 | -0.37(-1.54%) |
Jul 20, 2010 | 24.28 | 24.33 | 23.39 | 24.28 | 8,392,363 | +0.64(+2.72%) |
Jul 19, 2010 | 23.18 | 23.83 | 23.14 | 23.64 | 6,794,456 | +0.45(+1.93%) |
Jul 16, 2010 | 23.19 | 23.64 | 23.08 | 23.19 | 5,548,314 | -0.35(-1.51%) |
Jul 15, 2010 | 23.53 | 23.82 | 23.31 | 23.54 | 4,573,659 | +0.05(+0.20%) |
Jul 14, 2010 | 23.49 | 23.68 | 23.32 | 23.50 | 2,941,705 | -0.11(-0.47%) |
Jul 13, 2010 | 23.14 | 23.71 | 23.13 | 23.61 | 4,209,480 | +0.72(+3.13%) |
Jul 12, 2010 | 22.68 | 23.09 | 22.68 | 22.89 | 4,755,345 | +0.16(+0.72%) |
Jul 09, 2010 | 22.73 | 22.87 | 22.62 | 22.73 | 4,795,476 | +0.07(+0.29%) |
Jul 08, 2010 | 22.71 | 23.04 | 22.62 | 22.66 | 9,089,408 | +0.05(+0.23%) |
Jul 07, 2010 | 22.28 | 22.66 | 22.22 | 22.61 | 6,382,356 | +0.43(+1.95%) |
Jul 06, 2010 | 22.55 | 22.72 | 22.00 | 22.18 | 2,594 | -0.09(-0.41%) |
Jul 02, 2010 | 22.27 | 22.61 | 22.14 | 22.27 | 3,138,620 | -0.24(-1.08%) |
Jul 01, 2010 | 22.51 | 22.67 | 22.03 | 22.51 | 5,106,154 | -0.01(-0.06%) |
Jun 30, 2010 | 22.80 | 23.11 | 22.45 | 22.53 | 3,322 | -0.36(-1.58%) |
Jun 29, 2010 | 23.26 | 23.41 | 22.74 | 22.89 | 4,710,478 | -0.85(-3.57%) |
Jun 25, 2010 | 23.73 | 23.93 | 23.54 | 23.73 | 6,727,577 | -0.06(-0.25%) |
Jun 24, 2010 | 24.16 | 24.23 | 23.67 | 23.79 | 3,914,296 | -0.51(-2.11%) |
Jun 23, 2010 | 24.07 | 24.40 | 23.86 | 24.31 | 4,301,711 | +0.18(+0.73%) |
Jun 22, 2010 | 24.81 | 25.02 | 24.10 | 24.13 | 3,666,161 | -0.75(-3.01%) |
Jun 21, 2010 | 25.30 | 25.51 | 24.70 | 24.88 | 3,340,537 | -0.12(-0.50%) |
Jun 18, 2010 | 25.00 | 25.28 | 24.92 | 25.00 | 3,860,325 | -0.19(-0.76%) |
Jun 17, 2010 | 25.69 | 25.71 | 25.05 | 25.19 | 4,054,706 | -0.35(-1.39%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.12 | 25.55 | 6,844,848 | +0.20(+0.78%) |
Jun 15, 2010 | 24.73 | 25.35 | 24.66 | 25.35 | 3,775,396 | +0.74(+3.02%) |
Jun 14, 2010 | 24.81 | 25.01 | 24.60 | 24.61 | 4,610,815 | +0.04(+0.16%) |
Jun 11, 2010 | 24.23 | 24.62 | 24.04 | 24.57 | 3,552,643 | +0.19(+0.78%) |
Jun 10, 2010 | 24.05 | 24.40 | 24.04 | 24.38 | 4,379,192 | +0.82(+3.47%) |
Jun 09, 2010 | 23.72 | 24.16 | 23.44 | 23.56 | 3,575,928 | +0.00(+0.00%) |
Jun 08, 2010 | 23.56 | 23.74 | 23.11 | 23.56 | 5,033,206 | -0.04(-0.17%) |
Jun 07, 2010 | 23.69 | 24.12 | 23.59 | 23.60 | 7,435,106 | +0.04(+0.17%) |
Jun 04, 2010 | 23.56 | 24.50 | 23.43 | 23.56 | 8,006,287 | -1.32(-5.30%) |
Jun 03, 2010 | 24.93 | 25.12 | 24.73 | 24.88 | 4,258,975 | +0.10(+0.40%) |
Jun 02, 2010 | 24.19 | 24.79 | 24.18 | 24.78 | 1,224 | +0.76(+3.15%) |