Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.88 | 42.20 | 41.07 | 41.12 | 344,899 | -0.51(-1.23%) |
May 23, 2011 | 41.53 | 41.72 | 41.12 | 41.63 | 239,060 | -0.57(-1.35%) |
May 20, 2011 | 42.17 | 42.68 | 41.90 | 42.20 | 144,048 | -0.16(-0.38%) |
May 19, 2011 | 42.37 | 42.66 | 41.83 | 42.36 | 122,917 | +0.18(+0.43%) |
May 18, 2011 | 41.32 | 42.36 | 40.91 | 42.18 | 135,118 | +0.78(+1.88%) |
May 17, 2011 | 41.13 | 41.53 | 40.47 | 41.40 | 218,517 | -0.05(-0.12%) |
May 16, 2011 | 41.79 | 41.84 | 41.28 | 41.45 | 313,207 | -0.58(-1.38%) |
May 13, 2011 | 42.58 | 42.84 | 41.96 | 42.03 | 143,011 | -0.73(-1.71%) |
May 12, 2011 | 42.07 | 43.18 | 41.82 | 42.76 | 286,195 | +0.49(+1.16%) |
May 11, 2011 | 42.72 | 43.03 | 42.20 | 42.27 | 297,601 | -0.64(-1.49%) |
May 10, 2011 | 41.55 | 43.09 | 41.55 | 42.91 | 469,433 | +1.12(+2.68%) |
May 09, 2011 | 41.54 | 42.17 | 41.32 | 41.79 | 658,082 | +0.09(+0.22%) |
May 06, 2011 | 42.06 | 42.45 | 41.50 | 41.70 | 497,503 | +0.13(+0.31%) |
May 05, 2011 | 41.82 | 42.47 | 41.26 | 41.57 | 341,165 | -0.57(-1.35%) |
May 04, 2011 | 41.84 | 43.24 | 41.84 | 42.14 | 1,241,295 | +2.22(+5.56%) |
May 03, 2011 | 39.73 | 40.51 | 39.73 | 39.92 | 339,840 | -0.18(-0.45%) |
May 02, 2011 | 40.30 | 41.29 | 40.00 | 40.10 | 449,964 | +0.81(+2.06%) |
Apr 29, 2011 | 38.63 | 39.35 | 38.63 | 39.29 | 236,403 | +0.58(+1.50%) |
Apr 28, 2011 | 38.61 | 39.00 | 38.51 | 38.71 | 105,931 | -0.04(-0.10%) |
Apr 27, 2011 | 38.38 | 38.75 | 38.22 | 38.75 | 180,423 | +0.28(+0.73%) |
Apr 26, 2011 | 37.97 | 38.68 | 37.87 | 38.47 | 152,562 | +0.60(+1.58%) |
Apr 25, 2011 | 38.01 | 38.44 | 37.35 | 37.87 | 348,895 | -0.18(-0.47%) |
Apr 21, 2011 | 38.17 | 38.46 | 37.92 | 38.05 | 120,847 | +0.00(+0.00%) |
Apr 20, 2011 | 37.52 | 38.10 | 37.51 | 38.05 | 127,282 | +1.06(+2.87%) |
Apr 19, 2011 | 37.02 | 37.10 | 36.86 | 36.99 | 182,621 | +0.06(+0.16%) |
Apr 18, 2011 | 37.43 | 37.58 | 36.55 | 36.93 | 285,446 | -1.03(-2.71%) |
Apr 15, 2011 | 37.80 | 38.10 | 37.61 | 37.96 | 86,863 | +0.20(+0.53%) |
Apr 14, 2011 | 37.58 | 38.03 | 37.30 | 37.76 | 134,028 | -0.16(-0.42%) |
Apr 13, 2011 | 37.84 | 38.11 | 37.52 | 37.92 | 145,648 | +0.12(+0.33%) |
Apr 12, 2011 | 38.12 | 38.49 | 37.76 | 37.80 | 104,138 | -0.59(-1.55%) |
Apr 11, 2011 | 38.36 | 38.55 | 38.11 | 38.39 | 210,507 | -0.03(-0.08%) |
Apr 08, 2011 | 38.73 | 38.85 | 38.23 | 38.42 | 242,554 | -0.30(-0.77%) |
Apr 07, 2011 | 38.75 | 39.14 | 38.69 | 38.72 | 259,199 | -0.38(-0.97%) |
Apr 06, 2011 | 39.35 | 39.59 | 38.85 | 39.10 | 117,556 | -0.25(-0.64%) |
Apr 05, 2011 | 39.36 | 39.69 | 39.05 | 39.35 | 119,182 | +0.00(+0.00%) |
Apr 04, 2011 | 39.49 | 39.78 | 39.17 | 39.35 | 160,125 | +0.03(+0.08%) |
Apr 01, 2011 | 39.40 | 39.65 | 39.15 | 39.32 | 169,735 | +0.08(+0.20%) |
Mar 31, 2011 | 38.96 | 39.36 | 38.75 | 39.24 | 147,312 | +0.26(+0.67%) |
Mar 30, 2011 | 39.26 | 39.32 | 38.82 | 38.98 | 195,334 | -0.06(-0.15%) |
Mar 29, 2011 | 38.93 | 39.29 | 38.77 | 39.04 | 264,530 | -0.02(-0.05%) |
Mar 28, 2011 | 39.68 | 39.97 | 39.03 | 39.06 | 233,741 | -0.81(-2.03%) |
Mar 25, 2011 | 38.81 | 40.37 | 38.81 | 39.87 | 420,863 | +1.73(+4.54%) |
Mar 24, 2011 | 37.48 | 38.31 | 37.18 | 38.14 | 371,656 | +0.84(+2.25%) |
Mar 23, 2011 | 37.10 | 37.50 | 36.97 | 37.30 | 269,845 | +0.20(+0.53%) |
Mar 22, 2011 | 37.08 | 37.29 | 36.96 | 37.10 | 181,408 | +0.00(+0.01%) |
Mar 21, 2011 | 37.17 | 37.25 | 36.23 | 37.10 | 318,025 | +1.13(+3.14%) |
Mar 18, 2011 | 35.74 | 36.01 | 35.43 | 35.97 | 487,549 | +0.62(+1.75%) |
Mar 17, 2011 | 35.57 | 35.81 | 35.16 | 35.35 | 201,751 | +0.15(+0.43%) |
Mar 16, 2011 | 35.42 | 35.51 | 34.79 | 35.20 | 347,831 | -0.31(-0.87%) |
Mar 15, 2011 | 34.95 | 35.80 | 34.66 | 35.51 | 205,499 | -0.44(-1.22%) |
Mar 14, 2011 | 35.91 | 36.12 | 35.61 | 35.95 | 231,311 | -0.29(-0.80%) |
Mar 11, 2011 | 36.18 | 36.34 | 35.95 | 36.24 | 124,251 | +0.04(+0.11%) |
Mar 10, 2011 | 36.32 | 36.70 | 36.01 | 36.20 | 190,157 | -0.66(-1.79%) |
Mar 09, 2011 | 37.00 | 37.00 | 36.65 | 36.86 | 227,697 | -0.25(-0.67%) |
Mar 08, 2011 | 36.81 | 37.30 | 36.73 | 37.11 | 317,651 | +0.42(+1.14%) |
Mar 07, 2011 | 37.54 | 37.58 | 36.45 | 36.69 | 220,054 | -0.86(-2.29%) |
Mar 04, 2011 | 37.49 | 37.99 | 37.23 | 37.55 | 340,589 | +0.16(+0.43%) |
Mar 03, 2011 | 37.03 | 37.64 | 36.96 | 37.39 | 429,703 | +0.66(+1.80%) |
Mar 02, 2011 | 36.68 | 36.98 | 36.58 | 36.73 | 255,101 | +0.08(+0.22%) |
Mar 01, 2011 | 37.16 | 37.37 | 36.48 | 36.65 | 419,918 | -0.67(-1.80%) |
Feb 28, 2011 | 37.60 | 37.76 | 37.29 | 37.32 | 401,000 | -0.02(-0.05%) |
Feb 25, 2011 | 37.34 | 37.54 | 37.13 | 37.34 | 369,966 | +0.14(+0.38%) |
Feb 24, 2011 | 37.48 | 37.68 | 36.98 | 37.20 | 297,218 | -0.24(-0.64%) |
Feb 23, 2011 | 37.88 | 38.92 | 37.42 | 37.44 | 577,776 | -0.94(-2.45%) |
Feb 22, 2011 | 39.04 | 39.48 | 38.26 | 38.38 | 521,167 | -1.01(-2.56%) |
Feb 18, 2011 | 38.89 | 39.85 | 38.84 | 39.39 | 373,649 | +0.20(+0.51%) |
Feb 17, 2011 | 38.55 | 39.51 | 38.42 | 39.19 | 294,153 | +0.56(+1.45%) |
Feb 16, 2011 | 38.74 | 38.80 | 38.34 | 38.63 | 300,129 | +0.15(+0.38%) |
Feb 15, 2011 | 39.64 | 39.89 | 37.84 | 38.48 | 540,308 | -2.62(-6.37%) |
Feb 14, 2011 | 41.10 | 41.47 | 40.78 | 41.10 | 151,033 | -0.08(-0.19%) |
Feb 11, 2011 | 40.75 | 41.48 | 40.75 | 41.18 | 154,758 | +0.23(+0.56%) |
Feb 10, 2011 | 40.69 | 41.23 | 40.53 | 40.95 | 90,421 | +0.25(+0.61%) |
Feb 09, 2011 | 39.94 | 41.00 | 39.94 | 40.70 | 222,820 | +0.49(+1.22%) |
Feb 08, 2011 | 40.38 | 40.70 | 40.09 | 40.21 | 82,702 | -0.24(-0.59%) |
Feb 07, 2011 | 40.53 | 40.99 | 40.24 | 40.45 | 131,279 | +0.10(+0.25%) |
Feb 04, 2011 | 39.91 | 40.37 | 39.58 | 40.35 | 99,031 | +0.27(+0.67%) |
Feb 03, 2011 | 39.72 | 40.22 | 39.19 | 40.08 | 104,651 | +0.28(+0.70%) |
Feb 02, 2011 | 39.83 | 40.53 | 39.73 | 39.80 | 98,637 | -0.20(-0.50%) |
Feb 01, 2011 | 39.28 | 40.30 | 38.77 | 40.00 | 239,250 | +1.10(+2.83%) |
Jan 31, 2011 | 38.51 | 39.35 | 38.00 | 38.90 | 191,839 | +0.63(+1.65%) |
Jan 28, 2011 | 39.56 | 39.76 | 38.21 | 38.27 | 156,890 | -1.19(-3.02%) |
Jan 27, 2011 | 39.10 | 39.56 | 39.10 | 39.46 | 161,522 | +0.33(+0.84%) |
Jan 26, 2011 | 38.70 | 39.38 | 38.61 | 39.13 | 124,785 | +0.51(+1.32%) |
Jan 25, 2011 | 38.35 | 38.64 | 38.19 | 38.62 | 233,777 | +0.09(+0.23%) |
Jan 24, 2011 | 37.89 | 38.75 | 37.76 | 38.53 | 159,399 | +0.70(+1.85%) |
Jan 21, 2011 | 38.44 | 38.44 | 37.64 | 37.83 | 91,052 | -0.35(-0.92%) |
Jan 20, 2011 | 38.32 | 38.70 | 38.02 | 38.18 | 153,197 | -0.37(-0.96%) |
Jan 19, 2011 | 39.00 | 39.50 | 38.38 | 38.55 | 160,679 | -0.42(-1.08%) |
Jan 18, 2011 | 38.75 | 39.08 | 38.43 | 38.97 | 401,919 | +0.30(+0.78%) |
Jan 14, 2011 | 38.68 | 38.82 | 38.52 | 38.67 | 132,920 | -0.12(-0.31%) |
Jan 13, 2011 | 38.61 | 38.95 | 38.58 | 38.79 | 141,183 | +0.24(+0.62%) |
Jan 12, 2011 | 38.87 | 38.87 | 38.28 | 38.55 | 122,046 | +0.04(+0.10%) |
Jan 11, 2011 | 37.82 | 38.67 | 37.70 | 38.51 | 209,066 | +0.80(+2.12%) |
Jan 10, 2011 | 37.55 | 38.01 | 37.26 | 37.71 | 303,709 | +0.11(+0.29%) |
Jan 07, 2011 | 37.47 | 38.13 | 37.19 | 37.60 | 247,108 | +0.12(+0.32%) |
Jan 06, 2011 | 37.88 | 37.88 | 37.26 | 37.48 | 287,381 | -0.32(-0.85%) |
Jan 05, 2011 | 37.64 | 37.92 | 37.47 | 37.80 | 186,099 | -0.04(-0.11%) |
Jan 04, 2011 | 38.48 | 38.48 | 37.65 | 37.84 | 192,264 | -0.36(-0.94%) |
Jan 03, 2011 | 38.27 | 38.81 | 38.04 | 38.20 | 231,603 | +0.21(+0.55%) |
Dec 31, 2010 | 38.16 | 38.50 | 37.99 | 37.99 | 156,703 | -0.31(-0.81%) |
Dec 30, 2010 | 38.49 | 38.49 | 38.23 | 38.30 | 112,803 | -0.14(-0.36%) |
Dec 29, 2010 | 38.36 | 38.59 | 38.14 | 38.44 | 117,163 | +0.19(+0.50%) |
Dec 28, 2010 | 38.50 | 38.51 | 38.14 | 38.25 | 215,189 | -0.17(-0.44%) |
Dec 27, 2010 | 38.45 | 38.65 | 38.06 | 38.42 | 128,411 | -0.07(-0.18%) |
Dec 23, 2010 | 38.63 | 38.68 | 38.37 | 38.49 | 131,698 | -0.05(-0.13%) |
Dec 22, 2010 | 38.30 | 38.77 | 38.30 | 38.54 | 299,170 | +0.17(+0.44%) |
Dec 21, 2010 | 38.40 | 39.11 | 38.17 | 38.37 | 300,838 | +0.07(+0.18%) |
Dec 20, 2010 | 38.76 | 38.79 | 38.23 | 38.30 | 257,728 | -0.54(-1.39%) |
Dec 17, 2010 | 39.01 | 39.21 | 38.61 | 38.84 | 741,576 | -0.04(-0.10%) |
Dec 16, 2010 | 38.61 | 39.01 | 38.50 | 38.88 | 278,855 | +0.25(+0.65%) |
Dec 15, 2010 | 38.91 | 39.28 | 38.56 | 38.63 | 217,313 | -0.27(-0.69%) |
Dec 14, 2010 | 38.85 | 39.08 | 38.73 | 38.90 | 175,785 | +0.05(+0.13%) |
Dec 13, 2010 | 39.00 | 39.31 | 38.76 | 38.85 | 122,025 | -0.01(-0.03%) |
Dec 10, 2010 | 38.63 | 38.98 | 38.50 | 38.86 | 81,152 | +0.17(+0.44%) |
Dec 09, 2010 | 38.77 | 38.95 | 38.45 | 38.69 | 172,813 | +0.20(+0.52%) |
Dec 08, 2010 | 38.13 | 38.49 | 38.02 | 38.49 | 175,143 | +0.28(+0.73%) |
Dec 07, 2010 | 38.75 | 39.14 | 38.09 | 38.21 | 336,316 | -0.25(-0.65%) |
Dec 06, 2010 | 38.02 | 38.63 | 37.49 | 38.46 | 455,270 | +0.30(+0.79%) |
Dec 03, 2010 | 37.69 | 38.22 | 37.55 | 38.16 | 133,708 | +0.28(+0.74%) |
Dec 02, 2010 | 37.57 | 38.15 | 37.54 | 37.88 | 149,575 | +0.42(+1.12%) |
Dec 01, 2010 | 36.89 | 37.50 | 36.60 | 37.46 | 244,826 | +1.02(+2.80%) |
Nov 30, 2010 | 36.56 | 36.88 | 36.00 | 36.44 | 309,818 | -0.48(-1.30%) |
Nov 29, 2010 | 37.15 | 37.24 | 36.34 | 36.92 | 168,100 | -0.40(-1.07%) |
Nov 26, 2010 | 37.15 | 37.64 | 36.97 | 37.32 | 46,141 | -0.06(-0.16%) |
Nov 24, 2010 | 37.28 | 37.38 | 37.38 | 37.38 | 398,925 | +0.35(+0.95%) |
Nov 23, 2010 | 36.65 | 37.06 | 36.49 | 37.03 | 412,725 | +0.04(+0.11%) |
Nov 22, 2010 | 36.85 | 37.32 | 36.76 | 36.99 | 443,493 | -0.09(-0.24%) |
Nov 19, 2010 | 37.15 | 37.23 | 36.87 | 37.08 | 194,876 | -0.20(-0.54%) |
Nov 18, 2010 | 37.42 | 37.62 | 37.16 | 37.28 | 289,914 | +0.25(+0.68%) |
Nov 17, 2010 | 36.47 | 37.35 | 36.17 | 37.03 | 412,752 | +0.58(+1.59%) |
Nov 16, 2010 | 36.60 | 36.74 | 36.00 | 36.45 | 113,264 | -0.50(-1.35%) |
Nov 15, 2010 | 37.01 | 37.30 | 36.77 | 36.95 | 135,394 | -0.01(-0.03%) |
Nov 12, 2010 | 37.22 | 37.40 | 36.68 | 36.96 | 129,709 | -0.58(-1.55%) |
Nov 11, 2010 | 37.12 | 37.63 | 36.71 | 37.54 | 295,688 | +0.04(+0.11%) |
Nov 10, 2010 | 37.82 | 37.98 | 37.27 | 37.50 | 220,549 | -0.30(-0.79%) |
Nov 09, 2010 | 38.17 | 38.42 | 37.75 | 37.80 | 213,510 | -0.38(-1.00%) |
Nov 08, 2010 | 37.71 | 38.42 | 36.04 | 38.18 | 297,268 | -0.02(-0.05%) |
Nov 05, 2010 | 38.50 | 38.64 | 37.99 | 38.20 | 223,786 | -0.40(-1.04%) |
Nov 04, 2010 | 37.06 | 38.83 | 36.99 | 38.60 | 588,862 | +2.07(+5.67%) |
Nov 03, 2010 | 36.25 | 36.56 | 35.80 | 36.53 | 176,757 | +0.24(+0.66%) |
Nov 02, 2010 | 35.89 | 36.33 | 35.89 | 36.29 | 186,909 | +0.64(+1.80%) |
Nov 01, 2010 | 36.04 | 36.17 | 35.44 | 35.65 | 211,065 | -0.13(-0.36%) |
Oct 29, 2010 | 35.75 | 36.20 | 35.68 | 35.78 | 234,025 | +0.01(+0.03%) |
Oct 28, 2010 | 35.90 | 35.98 | 35.57 | 35.77 | 140,961 | +0.16(+0.45%) |
Oct 27, 2010 | 35.85 | 36.10 | 35.48 | 35.61 | 204,376 | -0.51(-1.41%) |
Oct 25, 2010 | 35.78 | 36.35 | 35.68 | 36.12 | 183,982 | +0.53(+1.49%) |
Oct 22, 2010 | 35.14 | 35.75 | 35.07 | 35.59 | 119,651 | +0.45(+1.28%) |
Oct 21, 2010 | 35.16 | 35.37 | 34.88 | 35.14 | 124,384 | +0.10(+0.29%) |
Oct 20, 2010 | 35.03 | 35.64 | 34.97 | 35.04 | 244,027 | +0.20(+0.57%) |
Oct 19, 2010 | 34.70 | 35.11 | 34.38 | 34.84 | 199,819 | -0.34(-0.97%) |
Oct 18, 2010 | 35.18 | 35.35 | 34.84 | 35.18 | 157,068 | +0.06(+0.17%) |
Oct 15, 2010 | 34.93 | 35.21 | 34.89 | 35.12 | 285,216 | +0.25(+0.72%) |
Oct 14, 2010 | 35.00 | 35.25 | 34.70 | 34.87 | 326,993 | -0.23(-0.66%) |
Oct 13, 2010 | 35.30 | 35.45 | 35.08 | 35.10 | 140,655 | -0.08(-0.23%) |
Oct 12, 2010 | 34.82 | 35.29 | 34.77 | 35.18 | 143,970 | +0.22(+0.63%) |
Oct 11, 2010 | 34.66 | 35.10 | 34.49 | 34.96 | 152,240 | +0.27(+0.78%) |
Oct 08, 2010 | 34.61 | 35.00 | 34.21 | 34.69 | 167,685 | +0.51(+1.49%) |
Oct 07, 2010 | 34.22 | 34.28 | 33.78 | 34.18 | 143,678 | +0.00(+0.00%) |
Oct 06, 2010 | 34.87 | 34.91 | 34.00 | 34.18 | 238,480 | -0.61(-1.75%) |
Oct 05, 2010 | 33.94 | 35.08 | 33.63 | 34.79 | 359,423 | +1.28(+3.82%) |
Oct 04, 2010 | 33.64 | 33.95 | 33.14 | 33.51 | 237,781 | -0.32(-0.95%) |
Oct 01, 2010 | 33.89 | 34.13 | 33.47 | 33.83 | 495,732 | +0.19(+0.56%) |
Sep 30, 2010 | 32.97 | 33.82 | 32.92 | 33.64 | 432,461 | +0.74(+2.25%) |
Sep 29, 2010 | 32.50 | 33.02 | 32.30 | 32.90 | 183,097 | +0.40(+1.23%) |
Sep 28, 2010 | 32.47 | 32.67 | 32.14 | 32.50 | 167,255 | +0.10(+0.31%) |
Sep 27, 2010 | 32.71 | 32.95 | 32.38 | 32.40 | 156,828 | -0.36(-1.10%) |
Sep 24, 2010 | 32.81 | 33.11 | 32.04 | 32.76 | 177,652 | +0.38(+1.17%) |
Sep 23, 2010 | 32.18 | 32.70 | 31.86 | 32.38 | 163,272 | -0.03(-0.09%) |
Sep 22, 2010 | 32.86 | 33.11 | 32.11 | 32.41 | 226,419 | -0.45(-1.37%) |
Sep 21, 2010 | 32.50 | 33.15 | 32.24 | 32.86 | 404,599 | +0.29(+0.89%) |
Sep 20, 2010 | 31.89 | 32.67 | 31.74 | 32.57 | 367,011 | +0.84(+2.65%) |
Sep 17, 2010 | 31.86 | 32.00 | 31.65 | 31.73 | 391,400 | +0.03(+0.09%) |
Sep 15, 2010 | 31.75 | 31.90 | 31.42 | 31.70 | 336,752 | -0.04(-0.13%) |
Sep 14, 2010 | 31.77 | 31.96 | 31.71 | 31.74 | 164,294 | +0.00(+0.00%) |
Sep 13, 2010 | 31.24 | 31.96 | 31.16 | 31.74 | 457,268 | +0.67(+2.16%) |
Sep 10, 2010 | 30.66 | 31.24 | 30.53 | 31.07 | 263,814 | +0.54(+1.77%) |
Sep 09, 2010 | 30.14 | 30.67 | 30.14 | 30.53 | 211,560 | +0.76(+2.55%) |
Sep 08, 2010 | 29.55 | 30.01 | 29.42 | 29.77 | 177,802 | +0.33(+1.12%) |
Sep 07, 2010 | 29.77 | 30.00 | 29.31 | 29.44 | 97,941 | -0.51(-1.70%) |
Sep 03, 2010 | 29.83 | 30.21 | 29.67 | 29.95 | 122,625 | +0.38(+1.29%) |
Sep 02, 2010 | 29.26 | 29.61 | 29.02 | 29.57 | 240,775 | +0.40(+1.37%) |
Sep 01, 2010 | 29.02 | 29.24 | 28.72 | 29.17 | 128,043 | +0.55(+1.92%) |
Aug 31, 2010 | 28.31 | 28.68 | 27.97 | 28.62 | 296,299 | +0.21(+0.74%) |
Aug 30, 2010 | 28.73 | 28.77 | 28.39 | 28.41 | 287,819 | -0.36(-1.25%) |
Aug 27, 2010 | 28.35 | 28.85 | 28.06 | 28.77 | 187,620 | +0.66(+2.35%) |
Aug 26, 2010 | 28.03 | 28.21 | 27.80 | 28.11 | 134,682 | +0.15(+0.54%) |
Aug 25, 2010 | 27.66 | 28.03 | 27.53 | 27.96 | 123,070 | +0.13(+0.47%) |
Aug 24, 2010 | 28.03 | 28.09 | 27.71 | 27.83 | 110,345 | -0.58(-2.04%) |
Aug 23, 2010 | 28.28 | 28.78 | 28.01 | 28.41 | 457,239 | +0.33(+1.18%) |
Aug 20, 2010 | 27.75 | 28.14 | 27.53 | 28.08 | 304,533 | +0.25(+0.90%) |
Aug 19, 2010 | 28.16 | 28.32 | 27.73 | 27.83 | 238,989 | -0.47(-1.66%) |
Aug 18, 2010 | 28.45 | 28.55 | 28.25 | 28.30 | 153,230 | -0.21(-0.74%) |
Aug 17, 2010 | 28.61 | 28.61 | 28.25 | 28.51 | 278,187 | +0.20(+0.71%) |
Aug 16, 2010 | 28.32 | 28.55 | 28.09 | 28.31 | 152,274 | -0.12(-0.42%) |
Aug 13, 2010 | 28.69 | 29.07 | 28.40 | 28.43 | 122,590 | -0.33(-1.15%) |
Aug 12, 2010 | 28.56 | 28.91 | 28.34 | 28.76 | 181,170 | -0.30(-1.03%) |
Aug 11, 2010 | 29.59 | 29.71 | 28.99 | 29.06 | 190,467 | -0.91(-3.04%) |
Aug 10, 2010 | 30.06 | 30.20 | 29.70 | 29.97 | 246,512 | -0.47(-1.54%) |
Aug 09, 2010 | 30.43 | 30.50 | 30.14 | 30.44 | 230,743 | +0.20(+0.66%) |
Aug 06, 2010 | 29.92 | 30.49 | 29.29 | 30.24 | 323,985 | -0.11(-0.36%) |
Aug 05, 2010 | 29.04 | 30.45 | 28.84 | 30.35 | 664,253 | +2.26(+8.05%) |
Aug 04, 2010 | 27.60 | 28.25 | 27.52 | 28.09 | 368,776 | +0.69(+2.52%) |
Aug 03, 2010 | 27.42 | 27.64 | 27.29 | 27.40 | 138,308 | -0.19(-0.69%) |
Aug 02, 2010 | 27.75 | 27.75 | 27.45 | 27.59 | 157,966 | +0.15(+0.55%) |
Jul 30, 2010 | 27.10 | 27.68 | 26.27 | 27.44 | 195,774 | -0.02(-0.07%) |
Jul 29, 2010 | 27.44 | 27.70 | 27.26 | 27.46 | 359,356 | +0.03(+0.11%) |
Jul 28, 2010 | 27.17 | 27.54 | 27.17 | 27.43 | 207,975 | +0.16(+0.59%) |
Jul 27, 2010 | 27.54 | 27.75 | 27.24 | 27.27 | 150,864 | -0.17(-0.62%) |
Jul 26, 2010 | 26.94 | 27.45 | 26.94 | 27.44 | 115,144 | +0.67(+2.50%) |
Jul 23, 2010 | 26.13 | 26.84 | 25.99 | 26.77 | 264,857 | +0.60(+2.29%) |
Jul 22, 2010 | 25.78 | 26.32 | 25.78 | 26.17 | 170,552 | +0.70(+2.75%) |
Jul 21, 2010 | 26.22 | 26.22 | 25.43 | 25.47 | 117,841 | -0.55(-2.11%) |
Jul 20, 2010 | 25.35 | 26.02 | 25.09 | 26.02 | 139,290 | +0.42(+1.64%) |
Jul 19, 2010 | 25.46 | 25.65 | 25.16 | 25.60 | 103,048 | +0.15(+0.59%) |
Jul 16, 2010 | 26.31 | 26.32 | 25.40 | 25.45 | 204,198 | -1.05(-3.96%) |
Jul 15, 2010 | 26.84 | 26.93 | 26.27 | 26.50 | 215,230 | -0.39(-1.45%) |
Jul 14, 2010 | 26.80 | 27.20 | 26.03 | 26.89 | 190,386 | -0.04(-0.15%) |
Jul 13, 2010 | 26.48 | 27.00 | 26.36 | 26.93 | 255,798 | +0.62(+2.36%) |
Jul 12, 2010 | 25.96 | 26.51 | 25.90 | 26.31 | 168,860 | +0.21(+0.80%) |
Jul 09, 2010 | 25.40 | 26.31 | 25.40 | 26.10 | 285,765 | +0.75(+2.96%) |
Jul 08, 2010 | 25.35 | 25.62 | 25.19 | 25.35 | 214,986 | +0.14(+0.56%) |
Jul 07, 2010 | 24.34 | 25.21 | 24.24 | 25.21 | 180,890 | +0.84(+3.45%) |
Jul 06, 2010 | 24.86 | 25.23 | 24.14 | 24.37 | 276,024 | -0.29(-1.18%) |
Jul 02, 2010 | 24.80 | 24.81 | 24.45 | 24.66 | 276,661 | -0.11(-0.44%) |
Jul 01, 2010 | 25.36 | 25.41 | 24.32 | 24.77 | 447,830 | -0.60(-2.36%) |
Jun 30, 2010 | 26.03 | 26.18 | 25.33 | 25.37 | 365,010 | -0.63(-2.42%) |
Jun 29, 2010 | 26.32 | 26.32 | 25.86 | 26.00 | 184,549 | -0.40(-1.52%) |
Jun 25, 2010 | 26.20 | 26.69 | 26.20 | 26.40 | 1,143,843 | +0.20(+0.76%) |
Jun 24, 2010 | 26.31 | 26.49 | 26.08 | 26.20 | 233,502 | -0.24(-0.91%) |
Jun 23, 2010 | 26.25 | 26.62 | 25.95 | 26.44 | 151,343 | +0.12(+0.46%) |
Jun 22, 2010 | 26.68 | 27.06 | 26.28 | 26.32 | 321,362 | -0.39(-1.46%) |
Jun 21, 2010 | 27.69 | 27.82 | 26.59 | 26.71 | 179,870 | -0.78(-2.84%) |
Jun 18, 2010 | 27.33 | 27.58 | 27.17 | 27.49 | 288,480 | +0.12(+0.44%) |
Jun 17, 2010 | 27.55 | 27.68 | 27.18 | 27.37 | 101,205 | -0.16(-0.58%) |
Jun 16, 2010 | 27.23 | 27.64 | 26.96 | 27.53 | 131,163 | +0.03(+0.11%) |
Jun 15, 2010 | 27.05 | 27.58 | 26.89 | 27.50 | 110,540 | +0.56(+2.08%) |
Jun 14, 2010 | 27.19 | 27.43 | 26.91 | 26.94 | 96,218 | -0.12(-0.44%) |
Jun 11, 2010 | 26.38 | 27.09 | 26.38 | 27.06 | 113,395 | +0.41(+1.54%) |
Jun 10, 2010 | 26.79 | 26.96 | 26.38 | 26.65 | 123,368 | +0.26(+0.99%) |
Jun 09, 2010 | 26.25 | 26.87 | 25.92 | 26.39 | 364,127 | +0.30(+1.15%) |
Jun 08, 2010 | 26.15 | 26.29 | 25.69 | 26.09 | 126,442 | -0.08(-0.31%) |
Jun 07, 2010 | 27.00 | 27.04 | 26.11 | 26.17 | 173,021 | -0.79(-2.93%) |
Jun 04, 2010 | 27.57 | 28.03 | 26.83 | 26.96 | 257,028 | -1.12(-3.99%) |
Jun 03, 2010 | 27.11 | 28.16 | 27.01 | 28.08 | 331,258 | +0.92(+3.39%) |
Jun 02, 2010 | 27.01 | 27.32 | 26.74 | 27.16 | 217,744 | +0.19(+0.70%) |