Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.42 | 27.87 | 27.40 | 27.79 | 1,574,335 | +0.48(+1.76%) |
Jun 29, 2011 | 27.32 | 27.46 | 27.13 | 27.31 | 1,344,571 | +0.06(+0.22%) |
Jun 28, 2011 | 26.96 | 27.31 | 26.85 | 27.25 | 1,359,167 | +0.36(+1.35%) |
Jun 27, 2011 | 26.81 | 27.02 | 26.63 | 26.89 | 1,407,992 | +0.18(+0.66%) |
Jun 24, 2011 | 27.09 | 27.12 | 26.59 | 26.72 | 2,085,179 | -0.31(-1.15%) |
Jun 23, 2011 | 26.91 | 27.05 | 26.60 | 27.03 | 2,005,196 | -0.21(-0.76%) |
Jun 22, 2011 | 27.36 | 27.45 | 27.20 | 27.23 | 1,275,196 | -0.18(-0.66%) |
Jun 21, 2011 | 27.33 | 27.56 | 27.25 | 27.41 | 1,357,545 | +0.24(+0.90%) |
Jun 20, 2011 | 27.25 | 27.29 | 26.88 | 27.17 | 1,340,979 | +0.22(+0.81%) |
Jun 17, 2011 | 27.17 | 27.27 | 26.89 | 26.95 | 1,905,324 | +0.01(+0.03%) |
Jun 16, 2011 | 26.91 | 27.14 | 26.86 | 26.94 | 1,474,716 | +0.08(+0.31%) |
Jun 15, 2011 | 26.92 | 27.12 | 26.83 | 26.86 | 1,747,061 | -0.30(-1.12%) |
Jun 14, 2011 | 26.76 | 27.29 | 26.72 | 27.16 | 1,430,505 | +0.65(+2.44%) |
Jun 13, 2011 | 26.42 | 26.62 | 26.35 | 26.51 | 1,288,660 | +0.17(+0.64%) |
Jun 10, 2011 | 26.41 | 26.58 | 26.29 | 26.35 | 1,531,714 | -0.13(-0.48%) |
Jun 09, 2011 | 26.62 | 26.74 | 26.46 | 26.47 | 1,326,655 | -0.04(-0.16%) |
Jun 08, 2011 | 26.65 | 26.75 | 26.44 | 26.51 | 1,429,729 | -0.17(-0.63%) |
Jun 07, 2011 | 26.67 | 26.85 | 26.56 | 26.68 | 1,240,002 | +0.17(+0.63%) |
Jun 06, 2011 | 26.66 | 26.75 | 26.46 | 26.51 | 1,366,241 | -0.06(-0.22%) |
Jun 03, 2011 | 26.62 | 26.81 | 26.35 | 26.57 | 1,918,411 | -0.08(-0.32%) |
May 24, 2011 | 26.72 | 26.83 | 26.62 | 26.66 | 712,595 | +0.01(+0.03%) |
May 23, 2011 | 26.70 | 27.00 | 26.58 | 26.65 | 1,126,112 | -0.33(-1.22%) |
May 20, 2011 | 27.04 | 27.17 | 26.72 | 26.98 | 1,208,655 | -0.11(-0.40%) |
May 19, 2011 | 26.97 | 27.23 | 26.86 | 27.09 | 1,628,819 | +0.18(+0.66%) |
May 18, 2011 | 26.78 | 26.97 | 26.61 | 26.91 | 1,005,606 | +0.18(+0.66%) |
May 17, 2011 | 26.57 | 26.81 | 26.51 | 26.73 | 1,069,792 | -0.02(-0.06%) |
May 16, 2011 | 26.94 | 27.05 | 26.75 | 26.75 | 1,283,155 | -0.27(-1.00%) |
May 13, 2011 | 27.04 | 27.20 | 26.89 | 27.02 | 1,610,233 | +0.05(+0.19%) |
May 12, 2011 | 26.55 | 27.08 | 26.41 | 26.97 | 1,250,855 | +0.24(+0.88%) |
May 11, 2011 | 26.72 | 26.88 | 26.50 | 26.73 | 1,289,729 | -0.03(-0.09%) |
May 10, 2011 | 26.13 | 26.88 | 26.13 | 26.76 | 1,848,887 | +0.65(+2.48%) |
May 09, 2011 | 25.89 | 26.19 | 25.77 | 26.11 | 1,089,227 | +0.28(+1.07%) |
May 06, 2011 | 25.96 | 26.22 | 25.74 | 25.83 | 2,267,593 | +0.24(+0.95%) |
May 05, 2011 | 26.01 | 26.09 | 25.47 | 25.59 | 1,429,353 | -0.56(-2.16%) |
May 04, 2011 | 26.17 | 26.26 | 25.76 | 26.15 | 1,314,613 | +0.03(+0.13%) |
May 03, 2011 | 26.08 | 26.27 | 25.98 | 26.12 | 873,224 | -0.03(-0.13%) |
May 02, 2011 | 26.14 | 26.38 | 25.87 | 26.15 | 1,126,273 | +0.03(+0.10%) |
Apr 29, 2011 | 26.06 | 26.24 | 25.98 | 26.13 | 1,178,188 | +0.11(+0.42%) |
Apr 28, 2011 | 25.96 | 26.11 | 25.85 | 26.02 | 1,191,081 | -0.02(-0.06%) |
Apr 27, 2011 | 25.76 | 26.11 | 25.66 | 26.03 | 1,259,776 | +0.27(+1.05%) |
Apr 26, 2011 | 25.60 | 25.81 | 25.56 | 25.77 | 1,495,898 | +0.18(+0.69%) |
Apr 25, 2011 | 25.77 | 26.41 | 25.36 | 25.59 | 1,514,616 | -0.24(-0.91%) |
Apr 21, 2011 | 26.06 | 26.07 | 25.82 | 25.82 | 1,169,583 | -0.10(-0.39%) |
Apr 20, 2011 | 25.78 | 26.03 | 25.56 | 25.93 | 1,776,192 | +0.61(+2.39%) |
Apr 19, 2011 | 25.22 | 25.45 | 25.08 | 25.32 | 1,371,740 | +0.20(+0.80%) |
Apr 18, 2011 | 25.17 | 25.26 | 24.98 | 25.12 | 1,213,917 | -0.41(-1.61%) |
Apr 15, 2011 | 25.39 | 25.53 | 25.22 | 25.53 | 1,247,368 | +0.16(+0.63%) |
Apr 14, 2011 | 24.97 | 25.45 | 24.97 | 25.37 | 1,476,776 | +0.24(+0.97%) |
Apr 13, 2011 | 25.24 | 25.37 | 25.11 | 25.13 | 1,458,834 | -0.04(-0.17%) |
Apr 12, 2011 | 25.15 | 25.29 | 25.04 | 25.17 | 938,336 | -0.11(-0.43%) |
Apr 11, 2011 | 25.38 | 25.43 | 25.15 | 25.28 | 1,102,979 | -0.13(-0.50%) |
Apr 08, 2011 | 25.86 | 25.87 | 25.26 | 25.40 | 677,703 | -0.40(-1.53%) |
Apr 07, 2011 | 25.99 | 26.05 | 25.67 | 25.80 | 877,666 | -0.29(-1.10%) |
Apr 06, 2011 | 25.64 | 26.10 | 25.49 | 26.09 | 1,419,088 | +0.54(+2.11%) |
Apr 05, 2011 | 25.62 | 25.71 | 25.48 | 25.55 | 694,571 | -0.17(-0.65%) |
Apr 04, 2011 | 25.72 | 25.73 | 25.51 | 25.71 | 958,786 | +0.08(+0.30%) |
Apr 01, 2011 | 25.66 | 25.73 | 25.51 | 25.64 | 1,283,838 | +0.16(+0.64%) |
Mar 31, 2011 | 25.01 | 25.65 | 25.01 | 25.48 | 1,505,492 | +0.40(+1.60%) |
Mar 30, 2011 | 25.08 | 25.12 | 24.93 | 25.08 | 861,522 | +0.03(+0.13%) |
Mar 29, 2011 | 24.76 | 25.05 | 24.71 | 25.04 | 755,731 | +0.24(+0.98%) |
Mar 28, 2011 | 24.89 | 25.11 | 24.74 | 24.80 | 848,830 | -0.07(-0.27%) |
Mar 25, 2011 | 24.88 | 25.09 | 24.79 | 24.87 | 983,033 | +0.01(+0.03%) |
Mar 24, 2011 | 25.09 | 25.23 | 24.80 | 24.86 | 1,172,352 | -0.18(-0.71%) |
Mar 23, 2011 | 25.20 | 25.50 | 24.54 | 25.03 | 4,076,693 | +1.35(+5.72%) |
Mar 22, 2011 | 23.55 | 23.86 | 23.49 | 23.68 | 1,042,347 | +0.05(+0.21%) |
Mar 21, 2011 | 23.71 | 23.95 | 23.54 | 23.63 | 1,704,298 | +0.24(+1.01%) |
Mar 18, 2011 | 23.39 | 23.50 | 23.24 | 23.39 | 1,348,812 | +0.32(+1.39%) |
Mar 17, 2011 | 23.33 | 23.40 | 23.01 | 23.07 | 557,233 | +0.08(+0.37%) |
Mar 16, 2011 | 23.22 | 23.35 | 22.90 | 22.99 | 1,184,517 | -0.37(-1.58%) |
Mar 15, 2011 | 23.04 | 23.52 | 23.04 | 23.36 | 1,321,958 | -0.35(-1.46%) |
Mar 14, 2011 | 23.86 | 24.39 | 23.56 | 23.70 | 1,850,954 | +0.22(+0.93%) |
Mar 11, 2011 | 23.22 | 23.56 | 23.09 | 23.49 | 831,948 | +0.20(+0.87%) |
Mar 10, 2011 | 23.44 | 23.63 | 23.27 | 23.28 | 1,159,428 | -0.47(-1.98%) |
Mar 09, 2011 | 23.64 | 23.91 | 23.50 | 23.75 | 584,353 | +0.03(+0.14%) |
Mar 08, 2011 | 23.41 | 23.83 | 23.34 | 23.72 | 982,491 | +0.36(+1.55%) |
Mar 07, 2011 | 23.70 | 23.70 | 23.22 | 23.36 | 1,382,895 | -0.20(-0.86%) |
Mar 04, 2011 | 23.84 | 23.92 | 23.36 | 23.56 | 844,526 | -0.28(-1.16%) |
Mar 03, 2011 | 23.61 | 23.97 | 23.49 | 23.84 | 956,344 | +0.33(+1.40%) |
Mar 02, 2011 | 23.29 | 23.58 | 23.26 | 23.51 | 702,442 | +0.19(+0.83%) |
Mar 01, 2011 | 23.69 | 23.69 | 23.32 | 23.32 | 1,325,486 | -0.34(-1.46%) |
Feb 28, 2011 | 23.72 | 23.72 | 23.47 | 23.66 | 1,925,780 | +0.02(+0.07%) |
Feb 25, 2011 | 23.43 | 23.64 | 23.33 | 23.64 | 761,262 | +0.37(+1.59%) |
Feb 24, 2011 | 23.21 | 23.34 | 23.01 | 23.27 | 1,164,084 | +0.08(+0.36%) |
Feb 23, 2011 | 23.72 | 23.80 | 23.15 | 23.19 | 1,184,599 | -0.50(-2.13%) |
Feb 22, 2011 | 24.31 | 24.34 | 23.59 | 23.70 | 1,474,448 | -0.87(-3.53%) |
Feb 18, 2011 | 24.69 | 24.89 | 24.53 | 24.56 | 1,200,084 | -0.11(-0.44%) |
Feb 17, 2011 | 24.34 | 24.91 | 24.21 | 24.67 | 907,603 | +0.32(+1.31%) |
Feb 16, 2011 | 24.30 | 24.40 | 24.10 | 24.35 | 964,526 | +0.16(+0.66%) |
Feb 15, 2011 | 24.49 | 24.59 | 24.15 | 24.19 | 826,591 | -0.43(-1.74%) |
Feb 14, 2011 | 24.65 | 24.72 | 24.46 | 24.62 | 454,944 | -0.03(-0.10%) |
Feb 11, 2011 | 24.43 | 24.66 | 24.24 | 24.65 | 685,723 | +0.08(+0.34%) |
Feb 10, 2011 | 24.44 | 24.65 | 24.37 | 24.56 | 840,915 | -0.02(-0.07%) |
Feb 09, 2011 | 24.56 | 24.69 | 24.46 | 24.58 | 697,736 | -0.05(-0.21%) |
Feb 08, 2011 | 24.80 | 24.83 | 24.49 | 24.63 | 587,605 | -0.08(-0.34%) |
Feb 07, 2011 | 24.26 | 24.75 | 24.24 | 24.71 | 1,483,500 | +0.40(+1.63%) |
Feb 04, 2011 | 24.15 | 24.33 | 23.87 | 24.32 | 743,158 | +0.17(+0.70%) |
Feb 03, 2011 | 24.07 | 24.19 | 23.91 | 24.15 | 745,510 | +0.06(+0.24%) |
Feb 02, 2011 | 23.93 | 24.15 | 23.75 | 24.09 | 1,192,490 | +0.07(+0.28%) |
Feb 01, 2011 | 23.86 | 24.18 | 23.81 | 24.02 | 1,161,446 | +0.41(+1.75%) |
Jan 31, 2011 | 23.51 | 23.78 | 23.42 | 23.61 | 3,123,555 | +0.13(+0.57%) |
Jan 28, 2011 | 24.57 | 24.59 | 23.43 | 23.48 | 2,674,653 | -1.20(-4.88%) |
Jan 27, 2011 | 24.76 | 25.40 | 24.67 | 24.68 | 2,780,133 | +0.04(+0.17%) |
Jan 26, 2011 | 24.44 | 24.71 | 24.29 | 24.64 | 765,382 | +0.25(+1.04%) |
Jan 25, 2011 | 24.10 | 24.44 | 24.05 | 24.39 | 731,215 | +0.23(+0.93%) |
Jan 24, 2011 | 24.30 | 24.37 | 24.14 | 24.16 | 974,873 | -0.15(-0.61%) |
Jan 21, 2011 | 24.72 | 24.72 | 24.26 | 24.31 | 858,489 | -0.34(-1.37%) |
Jan 20, 2011 | 24.09 | 24.77 | 24.08 | 24.65 | 1,766,672 | +0.61(+2.52%) |
Jan 19, 2011 | 24.38 | 24.46 | 23.91 | 24.04 | 953,127 | -0.39(-1.61%) |
Jan 18, 2011 | 24.45 | 24.59 | 24.33 | 24.43 | 1,314,726 | +0.03(+0.13%) |
Jan 14, 2011 | 23.86 | 24.45 | 23.85 | 24.40 | 1,029,452 | +0.40(+1.68%) |
Jan 13, 2011 | 24.08 | 24.08 | 23.86 | 24.00 | 670,103 | +0.01(+0.04%) |
Jan 12, 2011 | 23.80 | 24.34 | 23.77 | 23.99 | 1,275,355 | +0.37(+1.57%) |
Jan 11, 2011 | 23.70 | 23.84 | 23.51 | 23.62 | 989,584 | +0.00(+0.00%) |
Jan 10, 2011 | 23.43 | 23.66 | 23.33 | 23.62 | 1,388,430 | +0.12(+0.53%) |
Jan 07, 2011 | 23.58 | 23.63 | 23.27 | 23.50 | 924,155 | -0.06(-0.26%) |
Jan 06, 2011 | 23.56 | 23.58 | 23.33 | 23.56 | 1,580,157 | -0.00(-0.02%) |
Jan 05, 2011 | 23.16 | 23.98 | 23.16 | 23.56 | 1,354,493 | +0.28(+1.19%) |
Jan 04, 2011 | 23.64 | 23.64 | 23.20 | 23.28 | 1,648,335 | -0.26(-1.11%) |
Jan 03, 2011 | 23.73 | 23.73 | 23.41 | 23.54 | 1,186,093 | +0.02(+0.07%) |
Dec 31, 2010 | 23.57 | 23.72 | 23.50 | 23.53 | 1,043,261 | -0.08(-0.36%) |
Dec 30, 2010 | 23.65 | 23.80 | 23.56 | 23.61 | 888,657 | -0.03(-0.11%) |
Dec 29, 2010 | 23.66 | 23.72 | 23.52 | 23.64 | 710,714 | -0.01(-0.04%) |
Dec 28, 2010 | 23.54 | 23.64 | 23.36 | 23.64 | 795,374 | +0.16(+0.68%) |
Dec 27, 2010 | 23.74 | 23.74 | 23.45 | 23.49 | 1,605,579 | -0.36(-1.52%) |
Dec 23, 2010 | 23.75 | 23.85 | 23.62 | 23.85 | 1,370,267 | +0.03(+0.14%) |
Dec 22, 2010 | 24.60 | 24.69 | 23.77 | 23.81 | 2,352,849 | -0.76(-3.08%) |
Dec 21, 2010 | 24.66 | 24.73 | 24.46 | 24.57 | 1,208,419 | +0.06(+0.24%) |
Dec 20, 2010 | 24.78 | 24.96 | 24.46 | 24.51 | 1,975,373 | -0.05(-0.21%) |
Dec 17, 2010 | 24.69 | 25.01 | 24.53 | 24.56 | 8,015,936 | -0.21(-0.85%) |
Dec 16, 2010 | 24.39 | 24.87 | 24.32 | 24.77 | 2,154,509 | +0.41(+1.69%) |
Dec 15, 2010 | 24.17 | 24.40 | 24.00 | 24.36 | 1,822,340 | +0.21(+0.87%) |
Dec 14, 2010 | 23.55 | 24.32 | 23.48 | 24.15 | 1,796,354 | +0.70(+2.98%) |
Dec 13, 2010 | 23.80 | 23.81 | 23.23 | 23.45 | 1,553,553 | -0.35(-1.45%) |
Dec 10, 2010 | 23.80 | 23.85 | 23.54 | 23.80 | 939,249 | +0.02(+0.07%) |
Dec 09, 2010 | 23.91 | 24.06 | 23.62 | 23.78 | 1,166,623 | -0.07(-0.28%) |
Dec 08, 2010 | 23.84 | 24.02 | 23.70 | 23.85 | 714,380 | +0.09(+0.39%) |
Dec 07, 2010 | 23.87 | 23.99 | 23.67 | 23.75 | 886,221 | +0.11(+0.46%) |
Dec 06, 2010 | 23.98 | 23.99 | 23.60 | 23.64 | 1,018,748 | -0.33(-1.37%) |
Dec 03, 2010 | 23.89 | 24.01 | 23.75 | 23.97 | 887,988 | +0.09(+0.39%) |
Dec 02, 2010 | 23.42 | 24.30 | 23.23 | 23.88 | 1,885,615 | +0.42(+1.79%) |
Dec 01, 2010 | 22.90 | 23.48 | 22.87 | 23.46 | 1,442,649 | +0.96(+4.24%) |
Nov 30, 2010 | 22.49 | 22.58 | 22.28 | 22.50 | 1,429,315 | -0.28(-1.24%) |
Nov 29, 2010 | 22.69 | 22.82 | 22.29 | 22.79 | 1,209,339 | -0.09(-0.40%) |
Nov 26, 2010 | 22.96 | 23.10 | 22.85 | 22.88 | 283,026 | -0.29(-1.24%) |
Nov 24, 2010 | 22.66 | 23.17 | 23.17 | 23.17 | 1,058,322 | +0.62(+2.76%) |
Nov 23, 2010 | 22.88 | 22.94 | 22.47 | 22.54 | 1,074,965 | -0.56(-2.40%) |
Nov 22, 2010 | 23.12 | 23.31 | 22.69 | 23.10 | 1,002,836 | -0.16(-0.69%) |
Nov 19, 2010 | 22.82 | 23.27 | 22.72 | 23.26 | 1,361,546 | +0.42(+1.84%) |
Nov 18, 2010 | 22.63 | 23.05 | 22.60 | 22.84 | 954,231 | +0.37(+1.65%) |
Nov 17, 2010 | 22.60 | 22.66 | 22.34 | 22.47 | 1,351,618 | -0.18(-0.78%) |
Nov 16, 2010 | 22.98 | 23.09 | 22.58 | 22.64 | 1,211,085 | -0.56(-2.43%) |
Nov 15, 2010 | 23.02 | 23.41 | 22.96 | 23.21 | 950,763 | +0.30(+1.32%) |
Nov 12, 2010 | 22.98 | 23.13 | 22.77 | 22.90 | 1,114,110 | -0.26(-1.13%) |
Nov 11, 2010 | 23.23 | 23.31 | 23.06 | 23.17 | 833,775 | -0.29(-1.22%) |
Nov 10, 2010 | 23.27 | 23.45 | 23.17 | 23.45 | 775,532 | +0.21(+0.91%) |
Nov 09, 2010 | 23.27 | 23.39 | 23.11 | 23.24 | 1,175,955 | +0.01(+0.04%) |
Nov 08, 2010 | 23.18 | 23.44 | 23.14 | 23.23 | 1,244,274 | -0.08(-0.35%) |
Nov 05, 2010 | 23.35 | 23.43 | 23.23 | 23.32 | 660,518 | +0.02(+0.11%) |
Nov 04, 2010 | 23.34 | 23.41 | 23.20 | 23.29 | 932,626 | +0.20(+0.86%) |
Nov 03, 2010 | 23.06 | 23.20 | 22.81 | 23.09 | 1,000,956 | +0.02(+0.11%) |
Nov 02, 2010 | 22.79 | 23.09 | 22.77 | 23.07 | 851,567 | +0.47(+2.09%) |
Nov 01, 2010 | 22.74 | 22.89 | 22.51 | 22.60 | 1,025,168 | -0.12(-0.51%) |
Oct 29, 2010 | 22.70 | 22.81 | 22.59 | 22.71 | 1,361,805 | -0.02(-0.07%) |
Oct 28, 2010 | 22.65 | 22.86 | 22.60 | 22.73 | 1,774,026 | +0.21(+0.92%) |
Oct 27, 2010 | 22.57 | 22.57 | 22.21 | 22.52 | 1,316,829 | -0.64(-2.75%) |
Oct 25, 2010 | 23.38 | 23.54 | 23.09 | 23.16 | 1,452,707 | -0.06(-0.25%) |
Oct 22, 2010 | 23.01 | 23.24 | 22.98 | 23.22 | 989,651 | +0.21(+0.90%) |
Oct 21, 2010 | 22.99 | 23.22 | 22.79 | 23.01 | 2,069,549 | +0.03(+0.14%) |
Oct 20, 2010 | 22.71 | 23.02 | 22.61 | 22.98 | 1,352,309 | +0.34(+1.50%) |
Oct 19, 2010 | 22.46 | 22.65 | 22.32 | 22.64 | 2,247,456 | -0.04(-0.18%) |
Oct 18, 2010 | 22.59 | 22.72 | 22.55 | 22.68 | 1,110,994 | +0.06(+0.26%) |
Oct 15, 2010 | 22.70 | 22.80 | 22.46 | 22.62 | 1,303,433 | +0.05(+0.22%) |
Oct 14, 2010 | 22.86 | 22.91 | 22.42 | 22.57 | 1,507,067 | -0.27(-1.19%) |
Oct 13, 2010 | 22.69 | 22.90 | 22.55 | 22.84 | 1,219,299 | +0.25(+1.10%) |
Oct 12, 2010 | 22.83 | 22.83 | 22.32 | 22.60 | 1,726,273 | -0.21(-0.94%) |
Oct 11, 2010 | 22.75 | 22.92 | 22.63 | 22.81 | 1,221,897 | +0.03(+0.14%) |
Oct 08, 2010 | 22.67 | 22.89 | 22.46 | 22.78 | 1,281,976 | +0.11(+0.47%) |
Oct 07, 2010 | 22.80 | 22.89 | 22.53 | 22.67 | 975,545 | -0.12(-0.51%) |
Oct 06, 2010 | 22.84 | 22.89 | 22.65 | 22.79 | 1,099,060 | -0.07(-0.29%) |
Oct 05, 2010 | 22.76 | 22.96 | 22.58 | 22.85 | 1,801,267 | +0.40(+1.77%) |
Oct 04, 2010 | 22.68 | 22.85 | 22.38 | 22.46 | 2,280,502 | -0.26(-1.16%) |
Oct 01, 2010 | 23.01 | 23.13 | 22.71 | 22.72 | 1,381,529 | -0.06(-0.25%) |
Sep 30, 2010 | 22.88 | 23.19 | 22.53 | 22.78 | 1,373,957 | +0.08(+0.36%) |
Sep 29, 2010 | 22.59 | 22.84 | 22.48 | 22.70 | 1,306,458 | -0.02(-0.11%) |
Sep 28, 2010 | 22.70 | 22.89 | 22.35 | 22.72 | 1,550,250 | +0.12(+0.55%) |
Sep 27, 2010 | 22.89 | 22.89 | 22.54 | 22.60 | 1,184,056 | -0.32(-1.41%) |
Sep 24, 2010 | 22.59 | 22.98 | 22.53 | 22.92 | 1,701,977 | +0.48(+2.14%) |
Sep 23, 2010 | 22.45 | 22.96 | 22.30 | 22.44 | 1,778,226 | -0.20(-0.88%) |
Sep 22, 2010 | 23.07 | 23.21 | 22.27 | 22.64 | 3,018,093 | -0.41(-1.79%) |
Sep 21, 2010 | 23.38 | 23.38 | 22.96 | 23.05 | 2,025,894 | -0.20(-0.85%) |
Sep 20, 2010 | 23.03 | 23.28 | 22.91 | 23.25 | 1,807,676 | +0.34(+1.48%) |
Sep 17, 2010 | 22.89 | 23.03 | 22.73 | 22.91 | 2,240,358 | -0.13(-0.57%) |
Sep 15, 2010 | 22.85 | 23.08 | 22.70 | 23.04 | 1,992,303 | +0.04(+0.16%) |
Sep 14, 2010 | 22.84 | 23.13 | 22.77 | 23.01 | 891,770 | +0.08(+0.34%) |
Sep 13, 2010 | 22.95 | 23.09 | 22.86 | 22.93 | 1,482,651 | +0.24(+1.06%) |
Sep 10, 2010 | 22.50 | 22.86 | 22.33 | 22.69 | 1,442,596 | +0.27(+1.22%) |
Sep 09, 2010 | 22.52 | 22.58 | 22.27 | 22.41 | 1,573,994 | +0.10(+0.44%) |
Sep 08, 2010 | 22.11 | 22.48 | 22.05 | 22.32 | 1,461,852 | +0.21(+0.97%) |
Sep 07, 2010 | 22.38 | 22.44 | 22.08 | 22.10 | 1,390,038 | -0.36(-1.58%) |
Sep 03, 2010 | 22.25 | 22.50 | 22.25 | 22.46 | 1,763,430 | +0.41(+1.84%) |
Sep 02, 2010 | 21.72 | 22.11 | 21.72 | 22.05 | 1,623,771 | +0.30(+1.37%) |
Sep 01, 2010 | 21.33 | 21.85 | 21.25 | 21.75 | 2,090,295 | +0.68(+3.22%) |
Aug 31, 2010 | 20.84 | 21.24 | 20.80 | 21.07 | 1,874,727 | +0.12(+0.59%) |
Aug 30, 2010 | 21.07 | 21.25 | 20.94 | 20.95 | 1,538,493 | -0.22(-1.05%) |
Aug 27, 2010 | 20.93 | 21.31 | 20.66 | 21.17 | 2,166,384 | +0.34(+1.63%) |
Aug 26, 2010 | 21.35 | 21.40 | 20.74 | 20.84 | 2,937,356 | -0.36(-1.72%) |
Aug 25, 2010 | 21.28 | 21.36 | 21.11 | 21.20 | 3,100,758 | -0.20(-0.93%) |
Aug 24, 2010 | 21.41 | 21.51 | 21.19 | 21.40 | 2,198,478 | -0.17(-0.81%) |
Aug 23, 2010 | 21.80 | 21.90 | 21.40 | 21.57 | 1,318,684 | -0.08(-0.38%) |
Aug 20, 2010 | 21.56 | 21.73 | 21.34 | 21.65 | 1,359,196 | +0.07(+0.31%) |
Aug 19, 2010 | 21.91 | 21.96 | 21.40 | 21.59 | 1,386,140 | -0.45(-2.06%) |
Aug 18, 2010 | 21.86 | 22.25 | 21.72 | 22.04 | 1,151,642 | +0.09(+0.41%) |
Aug 17, 2010 | 21.70 | 22.11 | 21.53 | 21.95 | 1,330,232 | +0.46(+2.15%) |
Aug 16, 2010 | 21.25 | 21.59 | 21.16 | 21.49 | 1,269,711 | +0.12(+0.58%) |
Aug 13, 2010 | 21.33 | 21.51 | 21.26 | 21.36 | 1,215,512 | -0.10(-0.46%) |
Aug 12, 2010 | 21.25 | 21.64 | 21.25 | 21.46 | 1,404,411 | -0.09(-0.42%) |
Aug 11, 2010 | 21.92 | 22.05 | 21.46 | 21.55 | 1,472,982 | -0.71(-3.19%) |
Aug 10, 2010 | 22.18 | 22.48 | 21.89 | 22.27 | 1,350,304 | -0.13(-0.59%) |
Aug 09, 2010 | 22.34 | 22.42 | 22.22 | 22.40 | 1,168,378 | +0.20(+0.89%) |
Aug 06, 2010 | 22.03 | 22.21 | 21.83 | 22.20 | 1,542,586 | -0.06(-0.26%) |
Aug 05, 2010 | 22.17 | 22.32 | 22.12 | 22.26 | 1,325,602 | -0.06(-0.26%) |
Aug 04, 2010 | 22.29 | 22.45 | 22.11 | 22.32 | 1,610,554 | +0.05(+0.22%) |
Aug 03, 2010 | 22.30 | 22.38 | 22.12 | 22.27 | 1,563,226 | -0.18(-0.81%) |
Aug 02, 2010 | 22.15 | 22.54 | 22.07 | 22.45 | 1,350,737 | +0.57(+2.61%) |
Jul 30, 2010 | 21.46 | 21.93 | 21.35 | 21.88 | 1,165,327 | +0.17(+0.80%) |
Jul 29, 2010 | 22.00 | 22.08 | 21.45 | 21.70 | 1,393,545 | -0.17(-0.76%) |
Jul 28, 2010 | 21.75 | 21.96 | 21.65 | 21.87 | 1,369,119 | +0.13(+0.61%) |
Jul 27, 2010 | 21.85 | 21.87 | 21.61 | 21.74 | 904,404 | +0.05(+0.23%) |
Jul 26, 2010 | 21.48 | 21.76 | 21.48 | 21.69 | 1,245,928 | +0.18(+0.85%) |
Jul 23, 2010 | 21.41 | 21.58 | 21.22 | 21.50 | 1,365,949 | +0.11(+0.50%) |
Jul 22, 2010 | 20.98 | 21.46 | 20.92 | 21.40 | 1,770,711 | +0.56(+2.70%) |
Jul 21, 2010 | 21.66 | 22.17 | 20.78 | 20.84 | 2,019,733 | -0.60(-2.82%) |
Jul 20, 2010 | 20.91 | 21.46 | 20.79 | 21.44 | 1,579,012 | +0.21(+0.97%) |
Jul 19, 2010 | 20.93 | 21.24 | 20.86 | 21.23 | 1,315,875 | +0.40(+1.90%) |
Jul 16, 2010 | 21.32 | 21.33 | 20.80 | 20.84 | 1,634,494 | -0.50(-2.33%) |
Jul 15, 2010 | 21.28 | 21.41 | 21.05 | 21.33 | 804,507 | +0.02(+0.12%) |
Jul 14, 2010 | 21.29 | 21.49 | 21.17 | 21.31 | 987,666 | -0.15(-0.69%) |
Jul 13, 2010 | 21.10 | 21.56 | 21.02 | 21.46 | 1,290,103 | +0.62(+2.98%) |
Jul 12, 2010 | 20.57 | 20.93 | 20.50 | 20.84 | 1,543,687 | +0.18(+0.88%) |
Jul 09, 2010 | 20.53 | 20.68 | 20.40 | 20.65 | 690,273 | +0.21(+1.05%) |
Jul 08, 2010 | 20.30 | 20.48 | 20.17 | 20.44 | 1,232,279 | +0.23(+1.15%) |
Jul 07, 2010 | 19.80 | 20.23 | 19.69 | 20.21 | 1,483,909 | +0.59(+2.99%) |
Jul 06, 2010 | 19.74 | 19.89 | 19.43 | 19.62 | 1,614,877 | +0.06(+0.30%) |
Jul 02, 2010 | 19.82 | 19.87 | 19.52 | 19.56 | 1,238,034 | -0.26(-1.29%) |