Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.52 | 42.91 | 42.52 | 42.58 | 1,290,178 | +0.23(+0.55%) |
May 23, 2011 | 42.91 | 42.91 | 42.24 | 42.35 | 2,471,984 | -1.01(-2.32%) |
May 20, 2011 | 43.84 | 43.95 | 43.30 | 43.36 | 1,967,149 | -0.50(-1.13%) |
May 19, 2011 | 43.98 | 44.31 | 43.72 | 43.85 | 2,332,521 | -0.09(-0.20%) |
May 18, 2011 | 43.22 | 44.18 | 43.16 | 43.94 | 2,484,636 | +0.76(+1.77%) |
May 17, 2011 | 43.03 | 43.38 | 42.97 | 43.18 | 1,940,643 | +0.05(+0.11%) |
May 16, 2011 | 43.10 | 43.33 | 42.63 | 43.13 | 1,796,550 | -0.02(-0.05%) |
May 13, 2011 | 43.44 | 43.79 | 42.94 | 43.15 | 1,364,484 | -0.50(-1.14%) |
May 12, 2011 | 42.92 | 43.71 | 42.65 | 43.65 | 2,147,228 | +0.56(+1.31%) |
May 11, 2011 | 43.79 | 44.04 | 42.82 | 43.09 | 2,642,592 | -0.99(-2.24%) |
May 10, 2011 | 44.07 | 44.80 | 43.85 | 44.07 | 4,535,382 | -0.10(-0.22%) |
May 09, 2011 | 42.39 | 44.37 | 42.26 | 44.17 | 5,113,855 | +1.93(+4.57%) |
May 06, 2011 | 41.91 | 42.45 | 41.20 | 42.24 | 3,911,785 | +0.46(+1.09%) |
May 05, 2011 | 39.98 | 42.21 | 39.98 | 41.78 | 6,669,468 | +0.51(+1.24%) |
May 04, 2011 | 41.35 | 41.47 | 40.97 | 41.27 | 2,989,091 | -0.16(-0.38%) |
May 03, 2011 | 41.65 | 41.65 | 41.04 | 41.43 | 1,895,861 | -0.18(-0.43%) |
May 02, 2011 | 41.61 | 41.63 | 41.52 | 41.61 | 2,316,951 | -0.17(-0.41%) |
Apr 29, 2011 | 41.82 | 41.87 | 41.52 | 41.78 | 1,869,415 | -0.00(-0.01%) |
Apr 28, 2011 | 41.13 | 41.94 | 41.04 | 41.79 | 2,678,959 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.23 | 40.75 | 41.12 | 1,856,280 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.95 | 40.46 | 40.70 | 1,577,934 | +0.27(+0.66%) |
Apr 25, 2011 | 40.67 | 40.70 | 40.35 | 40.44 | 1,371,892 | -0.31(-0.76%) |
Apr 21, 2011 | 40.97 | 41.05 | 40.50 | 40.75 | 1,464,999 | -0.03(-0.06%) |
Apr 20, 2011 | 41.31 | 41.31 | 40.73 | 40.77 | 4,337,634 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.85 | 40.42 | 40.78 | 3,405,276 | +0.07(+0.17%) |
Apr 18, 2011 | 41.01 | 41.01 | 40.21 | 40.71 | 3,695,125 | -0.81(-1.94%) |
Apr 15, 2011 | 41.07 | 41.66 | 40.76 | 41.52 | 2,642,325 | +0.62(+1.51%) |
Apr 14, 2011 | 41.11 | 41.17 | 40.79 | 40.90 | 1,456,512 | -0.44(-1.07%) |
Apr 13, 2011 | 40.91 | 41.41 | 40.62 | 41.35 | 2,350,574 | +0.64(+1.57%) |
Apr 12, 2011 | 40.76 | 41.13 | 40.47 | 40.71 | 1,423,160 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.76 | 40.94 | 1,277,863 | -0.00(-0.01%) |
Apr 08, 2011 | 41.61 | 41.67 | 40.81 | 40.95 | 1,780,068 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.47 | 40.51 | 41.36 | 3,329,512 | +0.45(+1.10%) |
Apr 06, 2011 | 41.21 | 41.39 | 40.85 | 40.91 | 1,814,105 | -0.12(-0.28%) |
Apr 05, 2011 | 41.01 | 41.17 | 40.89 | 41.03 | 2,825,164 | -0.11(-0.27%) |
Apr 04, 2011 | 41.49 | 41.49 | 41.13 | 41.14 | 2,709,144 | -0.19(-0.45%) |
Apr 01, 2011 | 41.67 | 41.74 | 41.02 | 41.32 | 3,392,339 | -0.19(-0.45%) |
Mar 31, 2011 | 41.28 | 41.57 | 41.19 | 41.51 | 2,964,806 | +0.21(+0.51%) |
Mar 30, 2011 | 41.31 | 41.32 | 41.30 | 41.30 | 2,361,176 | +0.35(+0.85%) |
Mar 29, 2011 | 41.28 | 41.32 | 40.84 | 40.95 | 2,410,664 | -0.39(-0.95%) |
Mar 28, 2011 | 40.72 | 41.64 | 40.68 | 41.34 | 3,611,889 | +0.65(+1.59%) |
Mar 25, 2011 | 39.84 | 40.97 | 39.84 | 40.70 | 3,003,792 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.86 | 38.91 | 39.84 | 1,975,095 | +0.86(+2.21%) |
Mar 23, 2011 | 39.06 | 39.13 | 38.79 | 38.98 | 1,378,067 | -0.15(-0.39%) |
Mar 22, 2011 | 39.74 | 39.97 | 38.93 | 39.13 | 1,373,603 | -0.46(-1.16%) |
Mar 21, 2011 | 39.52 | 39.61 | 39.39 | 39.59 | 2,117,114 | +1.10(+2.85%) |
Mar 18, 2011 | 38.14 | 38.59 | 37.64 | 38.49 | 3,255,150 | +0.52(+1.36%) |
Mar 17, 2011 | 38.22 | 38.38 | 37.96 | 37.97 | 1,625,722 | +0.27(+0.71%) |
Mar 16, 2011 | 38.35 | 38.73 | 37.70 | 37.71 | 3,199,267 | -0.66(-1.73%) |
Mar 15, 2011 | 38.05 | 38.61 | 37.97 | 38.37 | 2,813,887 | -0.84(-2.13%) |
Mar 14, 2011 | 39.68 | 39.74 | 38.76 | 39.20 | 1,593,459 | -0.80(-2.00%) |
Mar 11, 2011 | 39.63 | 40.13 | 38.95 | 40.01 | 1,796,407 | +0.27(+0.67%) |
Mar 10, 2011 | 39.45 | 40.11 | 39.34 | 39.74 | 2,010,903 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 40.00 | 39.40 | 39.94 | 1,947,733 | +0.13(+0.32%) |
Mar 08, 2011 | 39.29 | 39.98 | 39.21 | 39.81 | 2,295,357 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.07 | 39.12 | 39.15 | 2,729,796 | -0.65(-1.63%) |
Mar 04, 2011 | 39.54 | 39.83 | 39.20 | 39.80 | 1,878,294 | +0.21(+0.53%) |
Mar 03, 2011 | 40.04 | 40.21 | 39.36 | 39.59 | 3,106,666 | -0.40(-1.00%) |
Mar 02, 2011 | 39.45 | 40.08 | 39.19 | 39.99 | 2,552,677 | +0.48(+1.22%) |
Mar 01, 2011 | 40.70 | 40.91 | 39.40 | 39.51 | 3,850,581 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.75 | 39.96 | 40.67 | 2,836,135 | +0.61(+1.53%) |
Feb 25, 2011 | 39.48 | 40.10 | 39.48 | 40.06 | 1,941,063 | +0.66(+1.67%) |
Feb 24, 2011 | 38.90 | 39.65 | 38.88 | 39.40 | 2,605,008 | +0.46(+1.17%) |
Feb 23, 2011 | 39.27 | 39.69 | 38.59 | 38.94 | 2,986,479 | -0.20(-0.51%) |
Feb 22, 2011 | 40.29 | 40.29 | 39.08 | 39.14 | 3,173,232 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.03 | 40.22 | 40.70 | 2,463,520 | +0.31(+0.77%) |
Feb 17, 2011 | 40.41 | 40.60 | 40.16 | 40.39 | 2,024,778 | -0.20(-0.50%) |
Feb 16, 2011 | 40.65 | 40.97 | 40.51 | 40.59 | 1,866,792 | +0.21(+0.52%) |
Feb 15, 2011 | 40.65 | 40.88 | 40.27 | 40.38 | 1,753,635 | -0.44(-1.07%) |
Feb 14, 2011 | 40.37 | 41.16 | 40.10 | 40.82 | 2,333,463 | +0.26(+0.64%) |
Feb 11, 2011 | 39.81 | 40.82 | 39.67 | 40.56 | 3,577,996 | +0.61(+1.53%) |
Feb 10, 2011 | 39.81 | 40.06 | 39.29 | 39.95 | 2,161,012 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.06 | 39.28 | 40.03 | 2,743,708 | +0.19(+0.48%) |
Feb 08, 2011 | 39.11 | 40.01 | 39.01 | 39.84 | 2,501,747 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.26 | 38.90 | 39.35 | 5,793,226 | -0.71(-1.77%) |
Feb 04, 2011 | 39.56 | 40.63 | 39.22 | 40.06 | 4,681,125 | +0.46(+1.15%) |
Feb 03, 2011 | 37.05 | 39.99 | 36.93 | 39.61 | 13,146,302 | +4.90(+14.13%) |
Feb 02, 2011 | 34.85 | 35.00 | 34.34 | 34.70 | 3,761,641 | -0.35(-1.00%) |
Feb 01, 2011 | 34.84 | 35.12 | 34.81 | 35.05 | 3,345,079 | +0.37(+1.08%) |
Jan 31, 2011 | 34.72 | 35.04 | 34.68 | 34.68 | 2,840,991 | +0.18(+0.52%) |
Jan 28, 2011 | 35.10 | 35.19 | 34.45 | 34.50 | 1,943,189 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.09 | 4,352,382 | +0.00(+0.01%) |
Jan 26, 2011 | 34.96 | 35.27 | 34.80 | 35.09 | 3,714,750 | +0.14(+0.39%) |
Jan 25, 2011 | 35.93 | 35.97 | 34.83 | 34.95 | 4,537,490 | -1.00(-2.79%) |
Jan 24, 2011 | 36.15 | 36.24 | 35.87 | 35.95 | 1,884,743 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.02 | 36.07 | 2,134,031 | +0.05(+0.14%) |
Jan 20, 2011 | 35.97 | 36.06 | 35.78 | 36.02 | 2,724,183 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.27 | 35.89 | 36.06 | 2,323,365 | -0.04(-0.12%) |
Jan 18, 2011 | 36.27 | 36.28 | 35.90 | 36.10 | 2,697,960 | -0.08(-0.21%) |
Jan 14, 2011 | 36.10 | 36.19 | 35.96 | 36.18 | 1,907,389 | +0.08(+0.23%) |
Jan 13, 2011 | 35.90 | 36.20 | 35.86 | 36.10 | 1,935,696 | +0.12(+0.34%) |
Jan 12, 2011 | 35.86 | 36.12 | 35.84 | 35.98 | 4,190,023 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.71 | 35.04 | 35.67 | 3,519,086 | +0.64(+1.83%) |
Jan 10, 2011 | 34.57 | 35.09 | 34.49 | 35.03 | 3,067,949 | +0.30(+0.87%) |
Jan 07, 2011 | 35.06 | 35.19 | 34.32 | 34.73 | 4,459,381 | -0.20(-0.57%) |
Jan 06, 2011 | 35.77 | 35.81 | 34.73 | 34.93 | 3,551,694 | -0.66(-1.85%) |
Jan 05, 2011 | 35.46 | 35.82 | 35.22 | 35.59 | 4,080,234 | +0.38(+1.08%) |
Jan 04, 2011 | 34.77 | 35.24 | 34.64 | 35.21 | 3,636,389 | +0.56(+1.60%) |
Jan 03, 2011 | 35.00 | 35.02 | 34.54 | 34.65 | 2,468,497 | -0.11(-0.32%) |
Dec 31, 2010 | 34.29 | 35.08 | 34.27 | 34.76 | 2,402,504 | +0.44(+1.29%) |
Dec 30, 2010 | 34.29 | 34.50 | 34.17 | 34.32 | 1,185,601 | -0.03(-0.08%) |
Dec 29, 2010 | 34.36 | 34.42 | 34.31 | 34.35 | 634,825 | +0.06(+0.16%) |
Dec 28, 2010 | 34.36 | 34.37 | 34.09 | 34.29 | 1,221,817 | -0.02(-0.06%) |
Dec 27, 2010 | 34.27 | 34.45 | 34.16 | 34.31 | 1,043,345 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.57 | 34.22 | 34.43 | 837,329 | +0.05(+0.14%) |
Dec 22, 2010 | 34.49 | 34.52 | 34.23 | 34.38 | 1,149,317 | -0.12(-0.34%) |
Dec 21, 2010 | 34.28 | 34.53 | 34.16 | 34.50 | 2,041,146 | +0.43(+1.26%) |
Dec 20, 2010 | 34.16 | 34.25 | 33.80 | 34.07 | 2,035,552 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.22 | 33.66 | 34.16 | 2,173,534 | +0.42(+1.24%) |
Dec 16, 2010 | 33.81 | 33.83 | 33.45 | 33.74 | 1,369,898 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.03 | 33.71 | 33.78 | 1,862,509 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.22 | 33.05 | 34.01 | 3,698,171 | +0.96(+2.91%) |
Dec 13, 2010 | 33.68 | 33.68 | 32.88 | 33.04 | 5,660,937 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.85 | 33.34 | 33.64 | 2,105,405 | -0.06(-0.18%) |
Dec 09, 2010 | 33.47 | 33.85 | 33.36 | 33.70 | 2,876,084 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.70 | 33.28 | 33.35 | 1,932,690 | -0.27(-0.81%) |
Dec 07, 2010 | 33.81 | 33.95 | 33.53 | 33.62 | 2,357,474 | +0.06(+0.19%) |
Dec 06, 2010 | 33.31 | 33.64 | 33.26 | 33.55 | 2,838,591 | +0.24(+0.72%) |
Dec 03, 2010 | 33.54 | 33.58 | 33.20 | 33.31 | 2,971,357 | -0.31(-0.91%) |
Dec 02, 2010 | 33.10 | 33.62 | 33.01 | 33.62 | 3,279,797 | +0.38(+1.15%) |
Dec 01, 2010 | 32.86 | 33.23 | 32.86 | 33.23 | 3,471,791 | +0.96(+2.98%) |
Nov 30, 2010 | 32.08 | 32.39 | 31.88 | 32.27 | 4,034,755 | +0.01(+0.03%) |
Nov 29, 2010 | 32.35 | 32.43 | 31.92 | 32.26 | 3,325,888 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.65 | 1,078,126 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.70 | 32.70 | 32.70 | 3,084,874 | +0.48(+1.50%) |
Nov 23, 2010 | 32.25 | 32.36 | 32.06 | 32.22 | 3,367,316 | -0.31(-0.94%) |
Nov 22, 2010 | 32.01 | 32.54 | 31.91 | 32.52 | 6,376,721 | +0.38(+1.18%) |
Nov 19, 2010 | 31.67 | 32.26 | 31.57 | 32.14 | 8,245,572 | +0.38(+1.19%) |
Nov 18, 2010 | 31.51 | 32.05 | 31.19 | 31.77 | 8,431,687 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,059 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,855,972 | -0.74(-2.39%) |
Nov 15, 2010 | 30.66 | 31.18 | 30.42 | 31.01 | 3,486,431 | +0.40(+1.31%) |
Nov 12, 2010 | 30.37 | 30.67 | 30.15 | 30.61 | 3,014,780 | -0.04(-0.14%) |
Nov 11, 2010 | 29.90 | 30.66 | 29.76 | 30.66 | 3,080,696 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.22 | 29.88 | 30.06 | 3,657,470 | -0.23(-0.75%) |
Nov 09, 2010 | 30.63 | 30.63 | 30.07 | 30.29 | 3,404,796 | -0.35(-1.13%) |
Nov 08, 2010 | 31.01 | 31.10 | 30.42 | 30.64 | 2,565,377 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.90 | 30.61 | 30.78 | 2,252,166 | +0.01(+0.04%) |
Nov 04, 2010 | 30.62 | 31.19 | 30.58 | 30.76 | 4,177,771 | +0.49(+1.61%) |
Nov 03, 2010 | 30.09 | 30.42 | 29.88 | 30.28 | 3,078,385 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.17 | 29.61 | 30.09 | 3,338,514 | +0.29(+0.99%) |
Nov 01, 2010 | 30.01 | 30.27 | 29.48 | 29.79 | 5,348,582 | -0.56(-1.84%) |
Oct 29, 2010 | 29.53 | 31.69 | 29.53 | 30.35 | 14,122,829 | +2.88(+10.50%) |
Oct 28, 2010 | 27.66 | 27.95 | 27.15 | 27.47 | 3,430,506 | -0.15(-0.56%) |
Oct 27, 2010 | 27.42 | 27.84 | 27.26 | 27.62 | 2,737,529 | -0.31(-1.10%) |
Oct 25, 2010 | 28.47 | 28.57 | 27.93 | 27.93 | 2,729,661 | -0.33(-1.16%) |
Oct 22, 2010 | 28.27 | 28.43 | 28.14 | 28.26 | 2,269,123 | +0.06(+0.23%) |
Oct 21, 2010 | 28.43 | 28.89 | 28.16 | 28.20 | 4,225,805 | -0.06(-0.20%) |
Oct 20, 2010 | 27.88 | 28.36 | 27.81 | 28.25 | 2,667,737 | +0.31(+1.11%) |
Oct 19, 2010 | 28.26 | 28.57 | 27.89 | 27.94 | 3,349,201 | -0.65(-2.28%) |
Oct 18, 2010 | 28.73 | 28.93 | 28.45 | 28.59 | 2,312,554 | -0.08(-0.28%) |
Oct 15, 2010 | 28.60 | 28.86 | 28.58 | 28.67 | 2,751,527 | +0.31(+1.10%) |
Oct 14, 2010 | 28.40 | 28.53 | 27.97 | 28.36 | 2,445,718 | -0.01(-0.05%) |
Oct 13, 2010 | 28.72 | 28.72 | 28.22 | 28.37 | 4,215,990 | -0.20(-0.70%) |
Oct 12, 2010 | 27.92 | 28.94 | 27.92 | 28.58 | 5,288,478 | +0.68(+2.45%) |
Oct 11, 2010 | 27.99 | 28.09 | 27.83 | 27.89 | 1,669,147 | -0.11(-0.40%) |
Oct 08, 2010 | 28.00 | 28.13 | 26.87 | 28.00 | 4,217,364 | +1.13(+4.22%) |
Oct 07, 2010 | 26.80 | 27.15 | 26.73 | 26.87 | 17,594 | +0.19(+0.72%) |
Oct 06, 2010 | 27.07 | 27.19 | 26.68 | 26.68 | 3,451,235 | -0.52(-1.91%) |
Oct 05, 2010 | 27.07 | 27.23 | 26.84 | 27.20 | 18,769 | +0.36(+1.33%) |
Oct 04, 2010 | 26.80 | 27.15 | 26.64 | 26.84 | 1,615,477 | -0.15(-0.57%) |
Oct 01, 2010 | 26.99 | 27.32 | 26.71 | 26.99 | 2,822,353 | +0.02(+0.09%) |
Sep 30, 2010 | 26.97 | 27.48 | 26.69 | 26.97 | 3,282 | -0.38(-1.40%) |
Sep 29, 2010 | 26.73 | 27.59 | 26.67 | 27.35 | 18,968 | +0.57(+2.12%) |
Sep 28, 2010 | 26.26 | 26.82 | 25.99 | 26.78 | 36,462 | +0.64(+2.45%) |
Sep 27, 2010 | 26.31 | 26.39 | 26.10 | 26.14 | 1,656,736 | -0.05(-0.18%) |
Sep 24, 2010 | 25.93 | 26.47 | 25.87 | 26.19 | 2,774,208 | +0.58(+2.28%) |
Sep 23, 2010 | 25.57 | 25.82 | 25.44 | 25.61 | 19,498 | -0.14(-0.53%) |
Sep 22, 2010 | 25.72 | 25.86 | 25.50 | 25.74 | 2,962,700 | +0.02(+0.07%) |
Sep 21, 2010 | 25.75 | 25.96 | 25.66 | 25.73 | 947 | -0.01(-0.05%) |
Sep 20, 2010 | 25.14 | 25.76 | 25.14 | 25.74 | 3,047,113 | +0.63(+2.51%) |
Sep 17, 2010 | 25.11 | 25.41 | 25.03 | 25.11 | 4,166,826 | -0.19(-0.74%) |
Sep 15, 2010 | 25.22 | 25.40 | 24.97 | 25.30 | 12,670 | +0.14(+0.58%) |
Sep 14, 2010 | 24.99 | 25.41 | 24.90 | 25.15 | 2,454 | +0.06(+0.22%) |
Sep 13, 2010 | 25.30 | 25.35 | 24.98 | 25.09 | 3,125,215 | +0.09(+0.34%) |
Sep 10, 2010 | 24.96 | 25.13 | 24.89 | 25.01 | 2,186,815 | +0.12(+0.50%) |
Sep 09, 2010 | 25.10 | 25.21 | 24.78 | 24.89 | 3,207 | -0.00(-0.02%) |
Sep 08, 2010 | 24.62 | 25.01 | 24.56 | 24.89 | 14,178 | +0.33(+1.35%) |
Sep 07, 2010 | 25.07 | 25.07 | 24.48 | 24.56 | 10,028 | -0.66(-2.60%) |
Sep 03, 2010 | 25.06 | 25.50 | 24.94 | 25.21 | 3,665,128 | +0.32(+1.30%) |
Sep 02, 2010 | 24.73 | 24.92 | 24.60 | 24.89 | 3,444 | +0.12(+0.48%) |
Sep 01, 2010 | 24.24 | 24.81 | 24.24 | 24.77 | 3,219,936 | +0.81(+3.36%) |
Aug 31, 2010 | 23.95 | 24.14 | 23.59 | 23.96 | 16,823 | +0.16(+0.68%) |
Aug 30, 2010 | 24.41 | 24.41 | 23.73 | 23.80 | 3,880,572 | -0.66(-2.70%) |
Aug 27, 2010 | 24.46 | 24.54 | 23.97 | 24.46 | 2,265,592 | +0.16(+0.65%) |
Aug 26, 2010 | 24.31 | 24.48 | 24.12 | 24.31 | 6,061 | +0.03(+0.12%) |
Aug 25, 2010 | 23.89 | 24.34 | 23.83 | 24.28 | 20,328 | +0.19(+0.80%) |
Aug 24, 2010 | 23.75 | 24.21 | 23.67 | 24.08 | 5,170 | -0.04(-0.16%) |
Aug 23, 2010 | 24.60 | 24.68 | 24.09 | 24.12 | 3,845,960 | -0.35(-1.45%) |
Aug 20, 2010 | 24.55 | 24.71 | 24.36 | 24.48 | 2,967,164 | -0.28(-1.12%) |
Aug 19, 2010 | 24.95 | 25.01 | 24.49 | 24.75 | 4,801 | -0.29(-1.16%) |
Aug 18, 2010 | 24.99 | 25.26 | 24.79 | 25.04 | 43,423 | +0.07(+0.27%) |
Aug 17, 2010 | 24.62 | 25.21 | 24.43 | 24.98 | 4,375 | +0.48(+1.97%) |
Aug 16, 2010 | 24.54 | 24.56 | 24.24 | 24.49 | 5,737,091 | -0.17(-0.67%) |
Aug 13, 2010 | 24.66 | 25.04 | 24.44 | 24.66 | 4,974,779 | -0.42(-1.67%) |
Aug 12, 2010 | 23.34 | 25.23 | 23.29 | 25.08 | 21,261,482 | -0.66(-2.57%) |
Aug 11, 2010 | 26.34 | 26.45 | 25.63 | 25.74 | 274 | -1.11(-4.15%) |
Aug 10, 2010 | 27.00 | 27.03 | 26.77 | 26.85 | 3,104 | -0.41(-1.52%) |
Aug 09, 2010 | 27.15 | 27.42 | 27.15 | 27.27 | 2,794,848 | +0.20(+0.74%) |
Aug 06, 2010 | 27.07 | 27.18 | 26.67 | 27.07 | 3,027,404 | +0.06(+0.24%) |
Aug 05, 2010 | 26.86 | 27.21 | 26.77 | 27.00 | 3,380,916 | +0.01(+0.05%) |
Aug 04, 2010 | 26.88 | 27.10 | 26.78 | 26.99 | 8,759 | +0.21(+0.80%) |
Aug 03, 2010 | 27.04 | 27.07 | 26.52 | 26.78 | 6,241 | -0.29(-1.06%) |
Aug 02, 2010 | 26.96 | 27.36 | 26.63 | 27.06 | 4,622,297 | +0.51(+1.93%) |
Jul 30, 2010 | 26.55 | 26.68 | 26.30 | 26.55 | 3,610,044 | -0.06(-0.22%) |
Jul 29, 2010 | 26.54 | 26.84 | 26.34 | 26.61 | 17,195 | +0.17(+0.63%) |
Jul 28, 2010 | 27.02 | 27.02 | 26.40 | 26.44 | 3,145,947 | -0.61(-2.25%) |
Jul 27, 2010 | 27.05 | 27.25 | 26.86 | 27.05 | 25,003 | +0.20(+0.73%) |
Jul 26, 2010 | 26.25 | 26.86 | 26.19 | 26.86 | 5,831,523 | +0.13(+0.48%) |
Jul 23, 2010 | 25.99 | 26.74 | 25.81 | 26.73 | 5,976,838 | +0.17(+0.64%) |
Jul 22, 2010 | 26.34 | 26.67 | 26.21 | 26.56 | 9,111 | +0.47(+1.81%) |
Jul 21, 2010 | 26.73 | 26.89 | 25.90 | 26.08 | 3,934,336 | -0.54(-2.02%) |
Jul 20, 2010 | 26.62 | 26.63 | 26.00 | 26.62 | 5,428,531 | -0.17(-0.62%) |
Jul 19, 2010 | 27.25 | 27.34 | 26.65 | 26.79 | 3,335,548 | -0.28(-1.04%) |
Jul 16, 2010 | 27.07 | 27.56 | 26.94 | 27.07 | 3,866,757 | -0.62(-2.25%) |
Jul 15, 2010 | 27.71 | 27.72 | 27.35 | 27.69 | 7,335,487 | -0.08(-0.29%) |
Jul 14, 2010 | 27.04 | 27.78 | 26.88 | 27.77 | 1,195 | +0.59(+2.18%) |
Jul 13, 2010 | 26.75 | 27.31 | 26.64 | 27.18 | 391 | +0.67(+2.54%) |
Jul 12, 2010 | 26.40 | 26.63 | 26.23 | 26.51 | 3,124,763 | -0.02(-0.06%) |
Jul 09, 2010 | 26.52 | 26.75 | 26.10 | 26.52 | 4,461,048 | +0.29(+1.12%) |
Jul 08, 2010 | 25.96 | 26.27 | 25.71 | 26.23 | 6,398 | +0.47(+1.84%) |
Jul 07, 2010 | 25.11 | 25.76 | 25.11 | 25.76 | 4,888,295 | +0.74(+2.95%) |
Jul 06, 2010 | 24.80 | 25.55 | 24.73 | 25.02 | 13,104 | +0.54(+2.21%) |
Jul 02, 2010 | 24.48 | 24.74 | 23.92 | 24.48 | 4,367,274 | +0.20(+0.84%) |
Jul 01, 2010 | 23.79 | 24.34 | 23.62 | 24.27 | 5,458,480 | +0.50(+2.12%) |
Jun 30, 2010 | 23.63 | 24.14 | 23.60 | 23.77 | 16,377 | +0.18(+0.78%) |
Jun 29, 2010 | 23.80 | 23.80 | 23.37 | 23.59 | 6,150 | -0.40(-1.65%) |
Jun 25, 2010 | 23.98 | 24.34 | 23.86 | 23.98 | 2,862,912 | -0.12(-0.50%) |
Jun 24, 2010 | 24.32 | 24.40 | 24.03 | 24.10 | 2,838,560 | -0.35(-1.45%) |
Jun 23, 2010 | 24.60 | 24.60 | 24.05 | 24.46 | 3,251,484 | -0.18(-0.73%) |
Jun 22, 2010 | 25.13 | 25.45 | 24.57 | 24.63 | 8,865 | -0.52(-2.07%) |
Jun 21, 2010 | 25.93 | 25.93 | 25.01 | 25.15 | 3,645,474 | -0.41(-1.60%) |
Jun 18, 2010 | 25.56 | 25.66 | 25.30 | 25.56 | 3,500,985 | +0.09(+0.35%) |
Jun 17, 2010 | 25.52 | 25.52 | 24.98 | 25.47 | 3,442,384 | +0.12(+0.47%) |
Jun 16, 2010 | 25.46 | 25.59 | 25.21 | 25.36 | 4,474,155 | -0.34(-1.33%) |
Jun 15, 2010 | 24.91 | 25.71 | 24.76 | 25.70 | 17,608 | +0.89(+3.59%) |
Jun 14, 2010 | 24.74 | 25.04 | 24.49 | 24.80 | 4,439,111 | +0.13(+0.52%) |
Jun 11, 2010 | 24.53 | 24.68 | 24.20 | 24.68 | 4,246,318 | -0.11(-0.43%) |
Jun 10, 2010 | 24.54 | 24.81 | 24.51 | 24.78 | 10,649 | +0.48(+1.96%) |
Jun 09, 2010 | 23.94 | 24.85 | 23.91 | 24.31 | 5,410,801 | +0.39(+1.64%) |
Jun 08, 2010 | 23.38 | 23.98 | 23.10 | 23.91 | 19,918 | +0.50(+2.15%) |
Jun 07, 2010 | 23.64 | 23.92 | 23.34 | 23.41 | 8,662,571 | -0.19(-0.81%) |
Jun 04, 2010 | 23.60 | 24.89 | 23.55 | 23.60 | 7,363,517 | -1.78(-7.01%) |
Jun 03, 2010 | 25.16 | 25.47 | 25.16 | 25.38 | 4,251,932 | +0.35(+1.40%) |
Jun 02, 2010 | 24.75 | 25.08 | 24.45 | 25.03 | 8,884 | +0.33(+1.33%) |