Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.62 | 38.47 | 37.60 | 38.21 | 459,989 | +0.70(+1.87%) |
Jun 29, 2011 | 37.17 | 37.71 | 36.84 | 37.51 | 371,078 | +0.61(+1.65%) |
Jun 28, 2011 | 36.34 | 37.00 | 36.12 | 36.90 | 227,256 | +0.74(+2.05%) |
Jun 27, 2011 | 36.19 | 36.53 | 35.83 | 36.16 | 489,605 | -0.08(-0.23%) |
Jun 24, 2011 | 36.89 | 37.02 | 36.10 | 36.24 | 489,519 | -0.52(-1.41%) |
Jun 23, 2011 | 36.50 | 36.87 | 36.05 | 36.76 | 436,687 | -0.25(-0.68%) |
Jun 22, 2011 | 36.75 | 37.39 | 36.75 | 37.01 | 409,674 | +0.26(+0.70%) |
Jun 21, 2011 | 36.35 | 36.81 | 36.20 | 36.75 | 345,807 | +0.72(+1.99%) |
Jun 20, 2011 | 35.98 | 36.10 | 35.85 | 36.04 | 287,364 | +0.21(+0.58%) |
Jun 17, 2011 | 35.83 | 35.93 | 35.59 | 35.83 | 483,169 | +0.48(+1.34%) |
Jun 16, 2011 | 35.58 | 35.75 | 34.92 | 35.35 | 436,824 | -0.25(-0.70%) |
Jun 15, 2011 | 35.73 | 35.91 | 35.49 | 35.60 | 364,054 | -0.52(-1.43%) |
Jun 14, 2011 | 35.73 | 36.32 | 35.54 | 36.12 | 223,328 | +0.76(+2.14%) |
Jun 13, 2011 | 35.28 | 35.64 | 35.17 | 35.36 | 345,841 | +0.07(+0.19%) |
Jun 10, 2011 | 35.49 | 35.56 | 35.20 | 35.29 | 535,048 | -0.46(-1.28%) |
Jun 09, 2011 | 35.78 | 35.86 | 35.64 | 35.75 | 369,465 | +0.10(+0.28%) |
Jun 08, 2011 | 35.63 | 35.84 | 35.50 | 35.65 | 635,582 | -0.04(-0.12%) |
Jun 07, 2011 | 35.68 | 35.74 | 35.26 | 35.69 | 396,459 | +0.19(+0.54%) |
Jun 06, 2011 | 35.60 | 35.77 | 35.29 | 35.50 | 355,078 | -0.25(-0.70%) |
Jun 03, 2011 | 35.71 | 36.11 | 35.54 | 35.75 | 299,157 | -0.63(-1.74%) |
May 24, 2011 | 36.66 | 36.81 | 36.19 | 36.39 | 306,875 | -0.13(-0.37%) |
May 23, 2011 | 36.50 | 36.87 | 36.38 | 36.52 | 526,303 | -0.63(-1.70%) |
May 20, 2011 | 37.29 | 37.38 | 36.79 | 37.15 | 250,284 | -0.18(-0.47%) |
May 19, 2011 | 37.51 | 37.94 | 37.02 | 37.33 | 332,300 | +0.03(+0.09%) |
May 18, 2011 | 36.43 | 37.34 | 36.39 | 37.29 | 229,649 | +0.93(+2.57%) |
May 17, 2011 | 36.84 | 36.87 | 36.04 | 36.36 | 211,085 | -0.67(-1.80%) |
May 16, 2011 | 36.93 | 37.44 | 36.89 | 37.03 | 469,536 | -0.18(-0.49%) |
May 13, 2011 | 38.16 | 38.32 | 37.11 | 37.21 | 377,636 | -0.91(-2.38%) |
May 12, 2011 | 37.85 | 38.26 | 37.48 | 38.12 | 179,179 | +0.15(+0.40%) |
May 11, 2011 | 38.34 | 38.49 | 37.73 | 37.97 | 360,676 | -0.42(-1.11%) |
May 10, 2011 | 38.34 | 38.54 | 38.29 | 38.39 | 228,977 | +0.17(+0.46%) |
May 09, 2011 | 37.79 | 38.57 | 37.67 | 38.22 | 471,406 | +0.61(+1.62%) |
May 06, 2011 | 37.63 | 38.26 | 37.40 | 37.61 | 169,469 | +0.25(+0.67%) |
May 05, 2011 | 37.23 | 37.76 | 36.94 | 37.36 | 275,403 | -0.27(-0.71%) |
May 04, 2011 | 38.24 | 38.32 | 37.28 | 37.63 | 321,995 | -0.68(-1.78%) |
May 03, 2011 | 38.64 | 38.87 | 38.07 | 38.31 | 299,553 | -0.50(-1.29%) |
May 02, 2011 | 38.82 | 38.88 | 38.77 | 38.81 | 247,627 | -0.29(-0.75%) |
Apr 29, 2011 | 38.91 | 39.25 | 38.91 | 39.10 | 197,916 | +0.29(+0.75%) |
Apr 28, 2011 | 38.79 | 39.09 | 38.68 | 38.81 | 279,949 | -0.12(-0.30%) |
Apr 27, 2011 | 39.41 | 39.41 | 38.55 | 38.93 | 476,102 | -0.31(-0.79%) |
Apr 26, 2011 | 39.22 | 39.59 | 39.09 | 39.24 | 727,024 | +0.30(+0.77%) |
Apr 25, 2011 | 39.12 | 39.22 | 38.49 | 38.94 | 594,530 | -0.01(-0.02%) |
Apr 21, 2011 | 37.92 | 39.40 | 37.90 | 38.94 | 712,239 | +1.83(+4.92%) |
Apr 20, 2011 | 36.96 | 37.19 | 36.84 | 37.12 | 780,205 | +0.74(+2.04%) |
Apr 19, 2011 | 36.21 | 36.41 | 36.01 | 36.38 | 292,308 | +0.37(+1.02%) |
Apr 18, 2011 | 35.96 | 36.04 | 35.43 | 36.01 | 475,484 | -0.56(-1.53%) |
Apr 15, 2011 | 36.39 | 36.80 | 36.24 | 36.57 | 240,826 | +0.20(+0.55%) |
Apr 14, 2011 | 35.76 | 36.54 | 35.74 | 36.37 | 644,174 | +0.33(+0.92%) |
Apr 13, 2011 | 36.17 | 36.29 | 35.88 | 36.04 | 342,066 | +0.06(+0.16%) |
Apr 12, 2011 | 36.11 | 36.21 | 35.75 | 35.98 | 338,185 | -0.37(-1.01%) |
Apr 11, 2011 | 36.75 | 36.88 | 36.16 | 36.34 | 301,451 | -0.46(-1.24%) |
Apr 08, 2011 | 37.25 | 37.36 | 36.58 | 36.80 | 364,871 | -0.28(-0.76%) |
Apr 07, 2011 | 37.51 | 37.75 | 37.04 | 37.08 | 863,253 | -0.51(-1.37%) |
Apr 06, 2011 | 37.66 | 37.86 | 37.40 | 37.60 | 834,240 | +0.11(+0.29%) |
Apr 05, 2011 | 37.75 | 37.99 | 37.22 | 37.49 | 1,005,135 | +0.43(+1.16%) |
Apr 04, 2011 | 36.82 | 37.09 | 36.70 | 37.06 | 498,389 | +0.16(+0.43%) |
Apr 01, 2011 | 36.58 | 36.91 | 36.44 | 36.90 | 534,238 | +0.66(+1.83%) |
Mar 31, 2011 | 35.62 | 36.34 | 35.56 | 36.24 | 414,938 | +0.61(+1.72%) |
Mar 30, 2011 | 35.70 | 35.75 | 35.52 | 35.62 | 296,202 | +0.11(+0.30%) |
Mar 29, 2011 | 35.37 | 35.55 | 34.99 | 35.51 | 435,901 | +0.15(+0.42%) |
Mar 28, 2011 | 35.78 | 35.79 | 35.31 | 35.36 | 294,186 | -0.34(-0.95%) |
Mar 25, 2011 | 35.36 | 35.79 | 35.14 | 35.70 | 567,419 | +0.53(+1.51%) |
Mar 24, 2011 | 35.04 | 35.28 | 34.69 | 35.17 | 400,804 | +0.39(+1.12%) |
Mar 23, 2011 | 34.85 | 34.97 | 34.51 | 34.78 | 345,733 | -0.15(-0.43%) |
Mar 22, 2011 | 35.29 | 35.46 | 34.83 | 34.93 | 286,983 | -0.41(-1.17%) |
Mar 21, 2011 | 35.33 | 35.44 | 35.18 | 35.35 | 366,941 | +0.76(+2.21%) |
Mar 18, 2011 | 34.68 | 35.00 | 34.45 | 34.58 | 428,388 | +0.37(+1.07%) |
Mar 17, 2011 | 34.37 | 34.53 | 34.06 | 34.22 | 319,938 | +0.40(+1.18%) |
Mar 16, 2011 | 34.05 | 34.31 | 33.50 | 33.82 | 483,324 | -0.34(-1.00%) |
Mar 15, 2011 | 33.86 | 34.37 | 33.83 | 34.16 | 343,522 | -0.35(-1.01%) |
Mar 14, 2011 | 34.33 | 34.72 | 34.24 | 34.51 | 428,150 | -0.15(-0.43%) |
Mar 11, 2011 | 33.40 | 34.77 | 33.40 | 34.66 | 420,746 | +0.53(+1.56%) |
Mar 10, 2011 | 34.04 | 34.34 | 33.78 | 34.13 | 802,264 | -0.38(-1.11%) |
Mar 09, 2011 | 34.38 | 34.59 | 33.99 | 34.51 | 425,881 | +0.09(+0.27%) |
Mar 08, 2011 | 33.83 | 34.62 | 33.68 | 34.42 | 356,300 | +0.63(+1.87%) |
Mar 07, 2011 | 34.45 | 34.78 | 33.46 | 33.79 | 482,030 | -0.66(-1.90%) |
Mar 04, 2011 | 35.05 | 35.06 | 34.13 | 34.44 | 322,727 | -0.47(-1.36%) |
Mar 03, 2011 | 34.37 | 35.09 | 34.20 | 34.92 | 357,064 | +1.01(+2.99%) |
Mar 02, 2011 | 33.69 | 34.35 | 33.65 | 33.90 | 291,770 | +0.17(+0.52%) |
Mar 01, 2011 | 34.43 | 34.57 | 33.56 | 33.73 | 374,212 | -0.51(-1.48%) |
Feb 28, 2011 | 34.09 | 34.57 | 34.09 | 34.23 | 498,873 | +0.14(+0.41%) |
Feb 25, 2011 | 33.12 | 34.09 | 33.12 | 34.09 | 561,597 | +1.08(+3.27%) |
Feb 24, 2011 | 33.01 | 33.46 | 32.67 | 33.01 | 538,030 | -0.04(-0.13%) |
Feb 23, 2011 | 34.00 | 34.24 | 32.72 | 33.06 | 421,645 | -0.89(-2.62%) |
Feb 22, 2011 | 34.64 | 34.85 | 33.87 | 33.94 | 409,611 | -1.02(-2.92%) |
Feb 18, 2011 | 34.85 | 35.11 | 34.70 | 34.97 | 311,486 | +0.15(+0.43%) |
Feb 17, 2011 | 34.69 | 35.12 | 34.63 | 34.82 | 335,242 | +0.04(+0.12%) |
Feb 16, 2011 | 34.74 | 35.01 | 34.54 | 34.77 | 317,829 | +0.08(+0.24%) |
Feb 15, 2011 | 34.82 | 34.95 | 34.63 | 34.69 | 189,937 | -0.22(-0.62%) |
Feb 14, 2011 | 34.99 | 35.14 | 34.67 | 34.91 | 257,282 | -0.11(-0.31%) |
Feb 11, 2011 | 34.58 | 35.11 | 34.58 | 35.01 | 419,378 | +0.17(+0.48%) |
Feb 10, 2011 | 34.05 | 34.91 | 34.05 | 34.85 | 746,363 | +0.65(+1.89%) |
Feb 09, 2011 | 34.20 | 34.38 | 33.79 | 34.20 | 581,145 | +0.02(+0.05%) |
Feb 08, 2011 | 34.06 | 34.27 | 33.91 | 34.18 | 406,957 | -0.06(-0.17%) |
Feb 07, 2011 | 33.94 | 34.53 | 33.78 | 34.24 | 402,189 | +0.44(+1.30%) |
Feb 04, 2011 | 33.37 | 33.90 | 33.21 | 33.80 | 330,558 | +0.44(+1.32%) |
Feb 03, 2011 | 33.55 | 33.55 | 32.61 | 33.36 | 471,440 | -0.12(-0.37%) |
Feb 02, 2011 | 33.55 | 33.69 | 33.32 | 33.49 | 355,857 | -0.06(-0.17%) |
Feb 01, 2011 | 33.25 | 33.68 | 32.99 | 33.55 | 297,354 | +0.62(+1.89%) |
Jan 31, 2011 | 32.47 | 33.13 | 32.42 | 32.92 | 276,149 | +0.59(+1.82%) |
Jan 28, 2011 | 33.11 | 33.30 | 32.30 | 32.33 | 292,289 | -0.71(-2.16%) |
Jan 27, 2011 | 32.91 | 33.18 | 32.80 | 33.05 | 173,872 | +0.12(+0.35%) |
Jan 26, 2011 | 32.72 | 33.06 | 32.57 | 32.93 | 310,659 | +0.40(+1.22%) |
Jan 25, 2011 | 32.28 | 32.53 | 31.96 | 32.53 | 266,752 | +0.30(+0.93%) |
Jan 24, 2011 | 31.66 | 32.53 | 31.66 | 32.23 | 283,103 | +0.46(+1.44%) |
Jan 21, 2011 | 32.02 | 32.30 | 31.76 | 31.78 | 356,493 | -0.16(-0.49%) |
Jan 20, 2011 | 32.47 | 32.57 | 31.84 | 31.93 | 289,119 | -0.72(-2.21%) |
Jan 19, 2011 | 33.06 | 33.16 | 32.61 | 32.66 | 352,860 | -0.46(-1.40%) |
Jan 18, 2011 | 32.76 | 33.12 | 32.67 | 33.12 | 546,554 | +0.35(+1.06%) |
Jan 14, 2011 | 32.27 | 32.80 | 32.17 | 32.77 | 284,117 | +0.38(+1.18%) |
Jan 13, 2011 | 32.62 | 32.66 | 32.18 | 32.39 | 184,700 | -0.21(-0.64%) |
Jan 12, 2011 | 32.48 | 32.67 | 32.15 | 32.60 | 316,376 | +0.43(+1.34%) |
Jan 11, 2011 | 32.15 | 32.41 | 31.95 | 32.17 | 339,830 | +0.17(+0.52%) |
Jan 10, 2011 | 31.60 | 32.08 | 31.44 | 32.00 | 444,055 | +0.21(+0.65%) |
Jan 07, 2011 | 32.04 | 32.18 | 31.46 | 31.80 | 239,500 | -0.12(-0.36%) |
Jan 06, 2011 | 32.00 | 32.23 | 31.84 | 31.91 | 309,067 | +0.02(+0.05%) |
Jan 05, 2011 | 31.85 | 32.06 | 31.80 | 31.89 | 471,342 | -0.07(-0.23%) |
Jan 04, 2011 | 32.89 | 32.89 | 31.63 | 31.97 | 558,946 | -0.88(-2.69%) |
Jan 03, 2011 | 32.71 | 33.11 | 32.56 | 32.85 | 453,292 | +0.50(+1.56%) |
Dec 31, 2010 | 32.48 | 32.70 | 32.33 | 32.35 | 198,226 | -0.23(-0.71%) |
Dec 30, 2010 | 32.41 | 32.75 | 32.38 | 32.58 | 208,806 | +0.18(+0.56%) |
Dec 29, 2010 | 32.56 | 32.68 | 32.35 | 32.40 | 290,556 | -0.13(-0.41%) |
Dec 28, 2010 | 32.72 | 32.76 | 32.44 | 32.53 | 449,513 | -0.12(-0.38%) |
Dec 27, 2010 | 32.63 | 32.72 | 32.47 | 32.66 | 201,594 | -0.11(-0.33%) |
Dec 23, 2010 | 33.05 | 33.18 | 32.70 | 32.76 | 258,489 | -0.31(-0.93%) |
Dec 22, 2010 | 33.19 | 33.26 | 32.85 | 33.07 | 369,128 | -0.04(-0.12%) |
Dec 21, 2010 | 33.16 | 33.25 | 32.97 | 33.11 | 245,666 | +0.08(+0.25%) |
Dec 20, 2010 | 33.12 | 33.16 | 32.66 | 33.03 | 255,557 | -0.02(-0.05%) |
Dec 17, 2010 | 32.91 | 33.32 | 32.61 | 33.04 | 622,953 | +0.27(+0.83%) |
Dec 16, 2010 | 32.66 | 32.79 | 32.41 | 32.77 | 426,461 | +0.17(+0.51%) |
Dec 15, 2010 | 32.81 | 33.20 | 32.60 | 32.61 | 428,210 | -0.27(-0.83%) |
Dec 14, 2010 | 32.83 | 33.08 | 32.72 | 32.88 | 264,450 | +0.05(+0.15%) |
Dec 13, 2010 | 32.82 | 32.99 | 32.78 | 32.83 | 308,312 | +0.15(+0.46%) |
Dec 10, 2010 | 32.13 | 32.76 | 32.05 | 32.68 | 266,842 | +0.66(+2.07%) |
Dec 09, 2010 | 32.39 | 32.39 | 31.94 | 32.02 | 403,913 | -0.12(-0.39%) |
Dec 08, 2010 | 32.37 | 32.37 | 32.10 | 32.14 | 388,819 | -0.10(-0.31%) |
Dec 07, 2010 | 32.53 | 32.62 | 32.17 | 32.24 | 375,323 | +0.10(+0.31%) |
Dec 06, 2010 | 32.47 | 32.47 | 32.08 | 32.14 | 478,921 | -0.34(-1.04%) |
Dec 03, 2010 | 32.06 | 32.56 | 31.85 | 32.48 | 481,311 | +0.08(+0.26%) |
Dec 02, 2010 | 31.80 | 32.44 | 31.64 | 32.40 | 264,225 | +0.60(+1.87%) |
Dec 01, 2010 | 31.39 | 31.92 | 31.36 | 31.80 | 282,164 | +0.82(+2.64%) |
Nov 30, 2010 | 30.40 | 31.04 | 30.34 | 30.98 | 559,013 | +0.28(+0.92%) |
Nov 29, 2010 | 30.94 | 30.94 | 30.35 | 30.70 | 377,762 | -0.45(-1.46%) |
Nov 26, 2010 | 31.03 | 31.20 | 30.98 | 31.16 | 152,678 | -0.21(-0.69%) |
Nov 24, 2010 | 30.81 | 31.37 | 31.37 | 31.37 | 279,387 | +0.84(+2.76%) |
Nov 23, 2010 | 30.65 | 30.68 | 30.33 | 30.53 | 379,838 | -0.52(-1.68%) |
Nov 22, 2010 | 30.82 | 31.15 | 30.60 | 31.05 | 457,697 | +0.08(+0.27%) |
Nov 19, 2010 | 30.85 | 31.09 | 30.65 | 30.97 | 307,520 | +0.11(+0.35%) |
Nov 18, 2010 | 30.79 | 31.18 | 30.74 | 30.86 | 221,157 | +0.45(+1.47%) |
Nov 17, 2010 | 30.48 | 30.68 | 30.28 | 30.41 | 185,764 | -0.07(-0.22%) |
Nov 16, 2010 | 30.70 | 30.78 | 30.32 | 30.48 | 401,925 | -0.52(-1.68%) |
Nov 15, 2010 | 30.90 | 31.34 | 30.79 | 31.00 | 251,475 | +0.27(+0.89%) |
Nov 12, 2010 | 30.88 | 30.99 | 30.66 | 30.73 | 524,035 | -0.35(-1.12%) |
Nov 11, 2010 | 30.91 | 31.15 | 30.81 | 31.08 | 296,462 | -0.23(-0.74%) |
Nov 10, 2010 | 31.03 | 31.33 | 30.78 | 31.31 | 177,340 | +0.26(+0.85%) |
Nov 09, 2010 | 31.19 | 31.41 | 30.90 | 31.04 | 294,601 | -0.12(-0.40%) |
Nov 08, 2010 | 31.20 | 31.27 | 30.96 | 31.17 | 183,098 | -0.16(-0.50%) |
Nov 05, 2010 | 31.21 | 31.33 | 31.00 | 31.32 | 282,549 | +0.10(+0.32%) |
Nov 04, 2010 | 31.08 | 31.27 | 30.91 | 31.22 | 306,254 | +0.60(+1.94%) |
Nov 03, 2010 | 30.55 | 30.70 | 30.24 | 30.63 | 457,272 | +0.14(+0.46%) |
Nov 02, 2010 | 30.02 | 30.68 | 30.02 | 30.49 | 352,585 | +0.64(+2.13%) |
Nov 01, 2010 | 29.79 | 30.33 | 29.60 | 29.85 | 248,284 | +0.02(+0.06%) |
Oct 29, 2010 | 29.83 | 30.02 | 29.77 | 29.84 | 323,136 | -0.01(-0.03%) |
Oct 28, 2010 | 30.06 | 30.33 | 29.62 | 29.84 | 192,863 | -0.03(-0.11%) |
Oct 27, 2010 | 29.74 | 29.89 | 29.50 | 29.88 | 252,612 | -0.48(-1.58%) |
Oct 25, 2010 | 30.34 | 30.73 | 30.27 | 30.36 | 505,474 | +0.23(+0.77%) |
Oct 22, 2010 | 30.18 | 30.26 | 30.02 | 30.12 | 244,716 | -0.03(-0.11%) |
Oct 21, 2010 | 30.15 | 30.60 | 29.90 | 30.16 | 513,543 | +0.18(+0.61%) |
Oct 20, 2010 | 29.51 | 30.10 | 29.48 | 29.98 | 718,121 | +0.60(+2.03%) |
Oct 19, 2010 | 30.29 | 30.29 | 29.01 | 29.38 | 1,589,664 | -1.28(-4.18%) |
Oct 18, 2010 | 30.32 | 30.75 | 30.10 | 30.66 | 936,963 | +0.44(+1.45%) |
Oct 15, 2010 | 30.73 | 30.83 | 30.05 | 30.22 | 536,312 | -0.23(-0.76%) |
Oct 14, 2010 | 30.36 | 30.67 | 30.25 | 30.46 | 386,409 | +0.11(+0.35%) |
Oct 13, 2010 | 30.13 | 30.55 | 30.01 | 30.35 | 540,911 | +0.49(+1.63%) |
Oct 12, 2010 | 30.03 | 30.06 | 29.50 | 29.86 | 416,345 | -0.19(-0.63%) |
Oct 11, 2010 | 30.04 | 30.29 | 29.83 | 30.05 | 222,128 | +0.06(+0.19%) |
Oct 08, 2010 | 29.99 | 30.08 | 29.54 | 29.99 | 366,524 | +0.29(+0.97%) |
Oct 07, 2010 | 29.85 | 29.85 | 29.48 | 29.70 | 366,145 | -0.11(-0.36%) |
Oct 06, 2010 | 30.01 | 30.12 | 29.61 | 29.81 | 282,401 | -0.18(-0.60%) |
Oct 05, 2010 | 29.34 | 30.05 | 29.27 | 29.99 | 349,732 | +1.03(+3.55%) |
Oct 04, 2010 | 29.40 | 29.56 | 28.89 | 28.96 | 509,372 | -0.59(-2.01%) |
Oct 01, 2010 | 29.56 | 29.70 | 29.14 | 29.56 | 471,646 | +0.31(+1.06%) |
Sep 30, 2010 | 29.24 | 29.84 | 29.02 | 29.25 | 1,578 | +0.16(+0.55%) |
Sep 29, 2010 | 29.09 | 29.45 | 28.94 | 29.09 | 788,987 | -0.16(-0.56%) |
Sep 28, 2010 | 28.84 | 29.32 | 28.46 | 29.25 | 469,219 | +0.44(+1.51%) |
Sep 27, 2010 | 28.96 | 28.99 | 28.72 | 28.81 | 368,113 | -0.18(-0.62%) |
Sep 24, 2010 | 28.56 | 29.07 | 28.49 | 29.00 | 308,247 | +0.88(+3.13%) |
Sep 23, 2010 | 28.32 | 28.60 | 28.08 | 28.11 | 450,303 | -0.48(-1.67%) |
Sep 22, 2010 | 28.72 | 28.93 | 28.25 | 28.59 | 533,466 | -0.26(-0.91%) |
Sep 21, 2010 | 28.86 | 29.21 | 28.77 | 28.86 | 508,007 | -0.04(-0.14%) |
Sep 20, 2010 | 28.39 | 28.94 | 28.22 | 28.90 | 445,538 | +0.68(+2.39%) |
Sep 17, 2010 | 28.22 | 28.25 | 27.79 | 28.22 | 446,302 | +0.52(+1.87%) |
Sep 15, 2010 | 27.60 | 27.76 | 27.41 | 27.70 | 331,381 | +0.10(+0.36%) |
Sep 14, 2010 | 27.67 | 27.78 | 27.45 | 27.60 | 240,919 | -0.10(-0.36%) |
Sep 13, 2010 | 27.36 | 27.80 | 27.33 | 27.70 | 380,905 | +0.65(+2.40%) |
Sep 10, 2010 | 26.92 | 27.21 | 26.82 | 27.05 | 263,503 | +0.12(+0.43%) |
Sep 09, 2010 | 27.09 | 27.18 | 26.81 | 26.94 | 182 | +0.12(+0.43%) |
Sep 08, 2010 | 26.72 | 27.00 | 26.57 | 26.82 | 538,020 | +0.19(+0.71%) |
Sep 07, 2010 | 26.81 | 26.81 | 26.46 | 26.63 | 501,907 | -0.34(-1.25%) |
Sep 03, 2010 | 26.91 | 27.12 | 26.81 | 26.97 | 400,807 | +0.44(+1.64%) |
Sep 02, 2010 | 25.66 | 26.56 | 25.66 | 26.53 | 482,011 | +0.78(+3.04%) |
Sep 01, 2010 | 24.97 | 25.82 | 24.79 | 25.75 | 475,503 | +1.28(+5.22%) |
Aug 31, 2010 | 24.47 | 24.72 | 24.29 | 24.47 | 1,955 | -0.17(-0.70%) |
Aug 30, 2010 | 25.23 | 25.33 | 24.62 | 24.65 | 389,930 | -0.63(-2.48%) |
Aug 27, 2010 | 25.27 | 25.33 | 24.46 | 25.27 | 310,467 | +0.63(+2.57%) |
Aug 26, 2010 | 25.01 | 25.27 | 24.62 | 24.64 | 330,977 | -0.23(-0.93%) |
Aug 25, 2010 | 24.70 | 24.97 | 24.29 | 24.87 | 337,676 | +0.06(+0.23%) |
Aug 24, 2010 | 25.12 | 25.16 | 24.74 | 24.81 | 131 | -0.72(-2.84%) |
Aug 23, 2010 | 25.80 | 26.02 | 25.45 | 25.54 | 494,670 | -0.23(-0.89%) |
Aug 20, 2010 | 25.60 | 25.83 | 25.26 | 25.77 | 580,074 | +0.02(+0.06%) |
Aug 19, 2010 | 26.42 | 26.42 | 25.73 | 25.75 | 131 | -0.72(-2.74%) |
Aug 18, 2010 | 26.01 | 26.65 | 25.75 | 26.48 | 580,828 | +0.47(+1.80%) |
Aug 17, 2010 | 25.71 | 26.17 | 25.63 | 26.01 | 401,240 | +0.63(+2.47%) |
Aug 16, 2010 | 25.27 | 25.72 | 25.15 | 25.38 | 450,323 | -0.10(-0.39%) |
Aug 13, 2010 | 25.48 | 25.78 | 25.47 | 25.48 | 252,861 | -0.22(-0.86%) |
Aug 12, 2010 | 25.44 | 25.78 | 25.41 | 25.70 | 311,588 | -0.24(-0.92%) |
Aug 11, 2010 | 26.32 | 26.32 | 25.69 | 25.94 | 574,577 | -0.95(-3.52%) |
Aug 10, 2010 | 26.91 | 27.14 | 26.72 | 26.89 | 316,805 | -0.37(-1.36%) |
Aug 09, 2010 | 27.09 | 27.33 | 27.07 | 27.26 | 377,987 | +0.17(+0.64%) |
Aug 06, 2010 | 27.09 | 27.18 | 26.62 | 27.09 | 386,621 | -0.10(-0.36%) |
Aug 05, 2010 | 26.81 | 27.33 | 26.71 | 27.18 | 466,500 | +0.13(+0.49%) |
Aug 04, 2010 | 26.87 | 27.10 | 26.78 | 27.05 | 379,759 | +0.21(+0.80%) |
Aug 03, 2010 | 26.81 | 27.01 | 26.43 | 26.84 | 505,695 | -0.16(-0.58%) |
Aug 02, 2010 | 26.88 | 27.10 | 26.71 | 26.99 | 560,977 | +0.50(+1.90%) |
Jul 30, 2010 | 26.49 | 26.63 | 25.69 | 26.49 | 737,189 | +0.30(+1.16%) |
Jul 29, 2010 | 26.30 | 26.46 | 25.74 | 26.19 | 437,158 | +0.12(+0.47%) |
Jul 28, 2010 | 26.39 | 26.49 | 26.02 | 26.06 | 263,347 | -0.34(-1.28%) |
Jul 27, 2010 | 26.99 | 27.07 | 26.22 | 26.40 | 714,571 | -0.48(-1.78%) |
Jul 26, 2010 | 26.70 | 27.11 | 26.51 | 26.88 | 503,904 | +0.17(+0.65%) |
Jul 23, 2010 | 26.11 | 26.71 | 25.97 | 26.71 | 836,984 | +0.52(+1.98%) |
Jul 22, 2010 | 26.07 | 26.55 | 25.53 | 26.19 | 960,437 | +0.57(+2.22%) |
Jul 21, 2010 | 25.28 | 25.94 | 25.26 | 25.62 | 1,419,484 | +0.40(+1.57%) |
Jul 20, 2010 | 26.71 | 26.74 | 24.62 | 25.22 | 2,281,938 | +0.71(+2.89%) |
Jul 19, 2010 | 24.00 | 24.58 | 23.56 | 24.52 | 895,102 | +0.67(+2.80%) |
Jul 16, 2010 | 23.85 | 24.80 | 23.78 | 23.85 | 461,298 | -1.08(-4.33%) |
Jul 15, 2010 | 25.01 | 25.12 | 24.65 | 24.93 | 312,205 | -0.13(-0.53%) |
Jul 14, 2010 | 25.04 | 25.13 | 24.72 | 25.06 | 507,627 | -0.02(-0.07%) |
Jul 13, 2010 | 24.45 | 25.15 | 24.44 | 25.08 | 692,899 | +0.97(+4.03%) |
Jul 12, 2010 | 24.58 | 24.71 | 23.88 | 24.10 | 677,427 | +0.11(+0.48%) |
Jul 09, 2010 | 23.99 | 23.99 | 23.58 | 23.99 | 331,854 | +0.24(+1.00%) |
Jul 08, 2010 | 23.76 | 23.92 | 23.46 | 23.75 | 309,005 | +0.20(+0.83%) |
Jul 07, 2010 | 22.99 | 23.56 | 22.88 | 23.56 | 291,117 | +0.64(+2.79%) |
Jul 06, 2010 | 23.24 | 23.29 | 22.72 | 22.92 | 2,167 | +0.10(+0.43%) |
Jul 02, 2010 | 22.82 | 23.25 | 22.74 | 22.82 | 492,957 | -0.29(-1.24%) |