Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.97 | 30.84 | 29.96 | 30.73 | 2,371,933 | +0.92(+3.09%) |
Jun 29, 2011 | 29.05 | 30.20 | 28.93 | 29.81 | 3,019,348 | +1.09(+3.78%) |
Jun 28, 2011 | 27.80 | 28.80 | 27.74 | 28.72 | 1,744,651 | +1.13(+4.08%) |
Jun 27, 2011 | 27.41 | 27.83 | 27.16 | 27.60 | 1,657,642 | -0.01(-0.03%) |
Jun 24, 2011 | 27.83 | 27.98 | 27.28 | 27.60 | 1,594,562 | -0.08(-0.29%) |
Jun 23, 2011 | 27.21 | 27.76 | 26.62 | 27.69 | 2,245,984 | -0.07(-0.24%) |
Jun 22, 2011 | 27.67 | 28.21 | 27.62 | 27.75 | 1,233,992 | -0.05(-0.18%) |
Jun 21, 2011 | 27.22 | 28.26 | 27.20 | 27.80 | 3,330,952 | +0.45(+1.64%) |
Jun 20, 2011 | 27.28 | 27.35 | 27.22 | 27.35 | 1,252,360 | +0.10(+0.36%) |
Jun 17, 2011 | 27.61 | 27.96 | 27.09 | 27.25 | 2,388,422 | -0.29(-1.04%) |
Jun 16, 2011 | 27.73 | 28.23 | 27.32 | 27.54 | 2,098,672 | -0.28(-1.00%) |
Jun 15, 2011 | 28.23 | 28.58 | 27.56 | 27.82 | 1,462,874 | -0.75(-2.63%) |
Jun 14, 2011 | 27.98 | 28.79 | 27.98 | 28.57 | 1,280,239 | +0.81(+2.91%) |
Jun 13, 2011 | 27.96 | 28.08 | 27.46 | 27.76 | 2,016,799 | -0.18(-0.64%) |
Jun 10, 2011 | 28.76 | 28.80 | 27.71 | 27.94 | 1,723,478 | -0.98(-3.39%) |
Jun 09, 2011 | 28.72 | 29.20 | 28.58 | 28.92 | 1,530,681 | +0.23(+0.80%) |
Jun 08, 2011 | 28.72 | 29.34 | 28.56 | 28.69 | 1,737,039 | -0.10(-0.34%) |
Jun 07, 2011 | 28.67 | 29.36 | 28.59 | 28.79 | 1,717,440 | +0.51(+1.79%) |
Jun 06, 2011 | 29.30 | 29.33 | 28.15 | 28.28 | 2,512,740 | -0.86(-2.97%) |
Jun 03, 2011 | 27.92 | 29.35 | 27.76 | 29.15 | 3,173,222 | +0.61(+2.14%) |
May 24, 2011 | 27.69 | 28.80 | 27.69 | 28.54 | 2,187,211 | +1.00(+3.61%) |
May 23, 2011 | 27.70 | 27.91 | 27.30 | 27.54 | 970,987 | -0.92(-3.24%) |
May 20, 2011 | 28.28 | 28.67 | 27.93 | 28.46 | 1,341,377 | -0.02(-0.06%) |
May 19, 2011 | 28.71 | 28.80 | 28.10 | 28.48 | 1,607,606 | +0.05(+0.17%) |
May 18, 2011 | 27.62 | 28.79 | 27.52 | 28.43 | 2,197,362 | +0.95(+3.48%) |
May 17, 2011 | 27.16 | 27.52 | 26.50 | 27.47 | 2,550,335 | +0.08(+0.30%) |
May 16, 2011 | 27.67 | 28.51 | 27.25 | 27.39 | 2,872,350 | -0.33(-1.21%) |
May 13, 2011 | 27.99 | 28.09 | 27.36 | 27.73 | 1,659,904 | -0.31(-1.11%) |
May 12, 2011 | 27.98 | 28.37 | 27.57 | 28.04 | 1,967,240 | -0.26(-0.92%) |
May 11, 2011 | 29.09 | 29.10 | 28.13 | 28.30 | 1,756,441 | -0.89(-3.05%) |
May 10, 2011 | 29.18 | 29.42 | 28.84 | 29.19 | 1,409,024 | +0.07(+0.25%) |
May 09, 2011 | 29.01 | 29.20 | 28.55 | 29.11 | 1,333,030 | +0.28(+0.96%) |
May 06, 2011 | 28.64 | 29.73 | 28.24 | 28.84 | 2,727,652 | +0.39(+1.38%) |
May 05, 2011 | 29.00 | 29.04 | 28.05 | 28.45 | 2,935,141 | -1.10(-3.73%) |
May 04, 2011 | 30.09 | 30.26 | 29.27 | 29.55 | 2,006,334 | -0.68(-2.24%) |
May 03, 2011 | 30.97 | 31.01 | 29.81 | 30.22 | 1,322,872 | -0.82(-2.63%) |
May 02, 2011 | 30.85 | 31.11 | 30.82 | 31.04 | 1,886,779 | -0.29(-0.94%) |
Apr 29, 2011 | 30.76 | 31.34 | 30.63 | 31.33 | 1,395,025 | +0.42(+1.37%) |
Apr 28, 2011 | 30.94 | 31.23 | 30.71 | 30.91 | 1,791,855 | -0.18(-0.58%) |
Apr 27, 2011 | 30.77 | 31.37 | 29.66 | 31.09 | 4,081,756 | +0.08(+0.26%) |
Apr 26, 2011 | 30.10 | 31.25 | 30.09 | 31.01 | 2,289,057 | +0.50(+1.63%) |
Apr 25, 2011 | 30.93 | 30.98 | 30.04 | 30.51 | 1,604,019 | -0.22(-0.72%) |
Apr 21, 2011 | 30.81 | 30.97 | 30.18 | 30.73 | 1,333,673 | +0.08(+0.27%) |
Apr 20, 2011 | 30.44 | 30.80 | 30.43 | 30.65 | 1,352,904 | +0.72(+2.40%) |
Apr 19, 2011 | 29.80 | 30.15 | 29.40 | 29.93 | 1,505,947 | +0.10(+0.33%) |
Apr 18, 2011 | 30.06 | 30.07 | 29.07 | 29.83 | 1,928,020 | -0.74(-2.43%) |
Apr 15, 2011 | 30.60 | 30.91 | 30.47 | 30.58 | 1,510,390 | -0.08(-0.27%) |
Apr 14, 2011 | 30.31 | 30.89 | 30.15 | 30.66 | 1,532,464 | -0.16(-0.53%) |
Apr 13, 2011 | 30.83 | 31.31 | 30.58 | 30.82 | 1,506,324 | +0.16(+0.53%) |
Apr 12, 2011 | 31.55 | 31.55 | 29.99 | 30.66 | 2,366,031 | -1.25(-3.91%) |
Apr 11, 2011 | 32.78 | 32.93 | 31.58 | 31.91 | 1,806,569 | -0.93(-2.83%) |
Apr 08, 2011 | 32.28 | 33.24 | 32.13 | 32.84 | 2,075,285 | +0.90(+2.81%) |
Apr 07, 2011 | 32.08 | 32.33 | 31.74 | 31.94 | 1,610,252 | -0.06(-0.18%) |
Apr 06, 2011 | 32.54 | 32.61 | 31.90 | 31.99 | 3,186,672 | -0.55(-1.68%) |
Apr 05, 2011 | 32.66 | 32.89 | 32.39 | 32.54 | 780,749 | -0.16(-0.50%) |
Apr 04, 2011 | 32.75 | 32.85 | 32.47 | 32.70 | 998,746 | -0.11(-0.32%) |
Apr 01, 2011 | 32.42 | 33.01 | 32.42 | 32.81 | 1,322,562 | +0.68(+2.11%) |
Mar 31, 2011 | 32.26 | 32.39 | 31.70 | 32.13 | 2,215,413 | +0.05(+0.15%) |
Mar 30, 2011 | 31.58 | 32.24 | 31.57 | 32.08 | 1,030,515 | +0.68(+2.16%) |
Mar 29, 2011 | 31.33 | 31.83 | 31.21 | 31.41 | 1,484,248 | +0.13(+0.42%) |
Mar 28, 2011 | 31.29 | 31.91 | 31.26 | 31.28 | 1,377,434 | -0.07(-0.23%) |
Mar 25, 2011 | 30.96 | 31.82 | 30.90 | 31.35 | 1,480,993 | +0.43(+1.40%) |
Mar 24, 2011 | 31.08 | 31.29 | 30.79 | 30.92 | 912,648 | -0.07(-0.24%) |
Mar 23, 2011 | 31.20 | 31.21 | 30.73 | 30.99 | 1,439,949 | -0.20(-0.65%) |
Mar 22, 2011 | 31.28 | 31.38 | 31.01 | 31.20 | 894,306 | -0.07(-0.21%) |
Mar 21, 2011 | 31.05 | 31.29 | 31.01 | 31.26 | 1,422,107 | +1.22(+4.05%) |
Mar 18, 2011 | 30.28 | 30.62 | 29.81 | 30.04 | 1,715,035 | -0.05(-0.16%) |
Mar 17, 2011 | 29.41 | 30.20 | 29.18 | 30.09 | 2,164,092 | +1.44(+5.01%) |
Mar 16, 2011 | 29.10 | 29.52 | 28.45 | 28.66 | 2,965,251 | -0.31(-1.07%) |
Mar 15, 2011 | 28.96 | 29.25 | 28.88 | 28.97 | 3,294,764 | -0.24(-0.81%) |
Mar 14, 2011 | 29.11 | 29.38 | 28.88 | 29.20 | 1,312,115 | -0.11(-0.39%) |
Mar 11, 2011 | 28.96 | 29.55 | 28.80 | 29.32 | 2,905,611 | -0.16(-0.53%) |
Mar 10, 2011 | 30.35 | 30.49 | 29.07 | 29.47 | 2,155,428 | -1.32(-4.29%) |
Mar 09, 2011 | 30.84 | 31.10 | 30.18 | 30.80 | 1,492,343 | -0.07(-0.21%) |
Mar 08, 2011 | 32.16 | 32.16 | 30.79 | 30.86 | 2,040,389 | -1.26(-3.94%) |
Mar 07, 2011 | 32.53 | 32.69 | 31.92 | 32.13 | 1,785,447 | -0.17(-0.53%) |
Mar 04, 2011 | 32.38 | 32.50 | 32.02 | 32.30 | 1,855,754 | +0.21(+0.66%) |
Mar 03, 2011 | 32.28 | 32.47 | 31.71 | 32.08 | 1,629,278 | -0.31(-0.96%) |
Mar 02, 2011 | 31.66 | 32.51 | 31.66 | 32.39 | 2,723,973 | +0.94(+2.98%) |
Mar 01, 2011 | 31.86 | 31.95 | 31.23 | 31.46 | 2,474,840 | -0.29(-0.93%) |
Feb 28, 2011 | 31.24 | 32.05 | 31.14 | 31.75 | 2,588,450 | +0.46(+1.46%) |
Feb 25, 2011 | 31.00 | 31.37 | 30.68 | 31.29 | 2,562,193 | +0.74(+2.43%) |
Feb 24, 2011 | 31.32 | 31.66 | 30.29 | 30.55 | 2,467,841 | -0.48(-1.55%) |
Feb 23, 2011 | 30.92 | 31.42 | 30.66 | 31.03 | 2,893,589 | +0.35(+1.14%) |
Feb 22, 2011 | 31.02 | 31.75 | 30.57 | 30.68 | 2,520,426 | +0.50(+1.65%) |
Feb 18, 2011 | 30.21 | 30.33 | 29.41 | 30.18 | 3,124,635 | +0.00(+0.00%) |
Feb 17, 2011 | 29.55 | 30.18 | 29.50 | 30.18 | 1,633,665 | +0.51(+1.73%) |
Feb 16, 2011 | 29.49 | 29.75 | 29.23 | 29.67 | 1,860,488 | +0.60(+2.08%) |
Feb 15, 2011 | 29.52 | 29.62 | 28.97 | 29.07 | 1,670,457 | -0.24(-0.81%) |
Feb 14, 2011 | 28.92 | 29.69 | 28.86 | 29.30 | 2,031,433 | +0.55(+1.90%) |
Feb 11, 2011 | 28.23 | 28.95 | 28.18 | 28.76 | 1,500,716 | +0.28(+0.97%) |
Feb 10, 2011 | 27.67 | 28.51 | 27.43 | 28.48 | 1,860,956 | +0.66(+2.38%) |
Feb 09, 2011 | 27.92 | 28.38 | 27.71 | 27.82 | 2,187,178 | -0.05(-0.18%) |
Feb 08, 2011 | 27.81 | 27.89 | 27.62 | 27.87 | 1,820,274 | -0.11(-0.41%) |
Feb 07, 2011 | 28.12 | 28.26 | 27.92 | 27.98 | 1,826,803 | +0.02(+0.06%) |
Feb 04, 2011 | 28.31 | 28.48 | 27.82 | 27.96 | 1,617,933 | -0.19(-0.67%) |
Feb 03, 2011 | 28.16 | 28.50 | 28.02 | 28.15 | 1,671,077 | +0.04(+0.15%) |
Feb 02, 2011 | 28.23 | 28.56 | 28.00 | 28.11 | 1,352,861 | +0.12(+0.44%) |
Feb 01, 2011 | 28.38 | 28.81 | 27.81 | 27.99 | 2,495,363 | -0.25(-0.90%) |
Jan 31, 2011 | 27.29 | 28.38 | 27.29 | 28.24 | 2,886,745 | +1.03(+3.78%) |
Jan 28, 2011 | 26.61 | 27.52 | 26.58 | 27.21 | 2,888,774 | +0.35(+1.31%) |
Jan 27, 2011 | 26.63 | 26.89 | 26.45 | 26.86 | 1,078,816 | +0.08(+0.30%) |
Jan 26, 2011 | 25.92 | 26.91 | 25.92 | 26.78 | 1,676,037 | +1.00(+3.89%) |
Jan 25, 2011 | 26.32 | 26.37 | 25.57 | 25.78 | 1,016,049 | -0.69(-2.59%) |
Jan 24, 2011 | 26.35 | 26.57 | 26.14 | 26.46 | 1,223,316 | +0.02(+0.09%) |
Jan 21, 2011 | 26.05 | 26.56 | 26.05 | 26.44 | 1,729,082 | +0.54(+2.08%) |
Jan 20, 2011 | 25.83 | 25.96 | 25.39 | 25.90 | 1,569,520 | -0.16(-0.63%) |
Jan 19, 2011 | 26.29 | 26.29 | 25.89 | 26.06 | 1,500,009 | -0.21(-0.81%) |
Jan 18, 2011 | 26.63 | 26.63 | 26.19 | 26.27 | 1,810,973 | -0.29(-1.11%) |
Jan 14, 2011 | 26.65 | 26.72 | 26.42 | 26.57 | 1,478,745 | -0.11(-0.40%) |
Jan 13, 2011 | 26.83 | 27.01 | 26.50 | 26.67 | 981,253 | -0.15(-0.55%) |
Jan 12, 2011 | 27.10 | 27.40 | 26.70 | 26.82 | 1,569,974 | +0.10(+0.37%) |
Jan 11, 2011 | 26.71 | 27.09 | 26.63 | 26.72 | 2,157,348 | +0.54(+2.06%) |
Jan 10, 2011 | 26.52 | 26.58 | 26.00 | 26.19 | 2,009,490 | -0.39(-1.47%) |
Jan 07, 2011 | 26.41 | 26.61 | 26.14 | 26.58 | 1,611,893 | +0.37(+1.40%) |
Jan 06, 2011 | 27.08 | 27.13 | 26.14 | 26.21 | 1,641,701 | -0.69(-2.55%) |
Jan 05, 2011 | 27.44 | 27.44 | 26.85 | 26.89 | 1,369,133 | -0.47(-1.73%) |
Jan 04, 2011 | 27.50 | 27.78 | 27.15 | 27.37 | 1,461,466 | +0.10(+0.36%) |
Jan 03, 2011 | 27.47 | 27.73 | 27.11 | 27.27 | 790,401 | +0.15(+0.54%) |
Dec 31, 2010 | 26.79 | 27.23 | 26.63 | 27.12 | 993,345 | +0.28(+1.03%) |
Dec 30, 2010 | 26.97 | 27.21 | 26.81 | 26.85 | 914,030 | -0.25(-0.93%) |
Dec 29, 2010 | 26.99 | 27.12 | 26.76 | 27.10 | 850,480 | +0.16(+0.58%) |
Dec 28, 2010 | 26.65 | 27.01 | 26.63 | 26.94 | 488,177 | +0.33(+1.23%) |
Dec 27, 2010 | 26.47 | 26.74 | 26.41 | 26.62 | 613,667 | +0.13(+0.49%) |
Dec 23, 2010 | 26.48 | 26.58 | 26.04 | 26.49 | 1,543,081 | +0.03(+0.12%) |
Dec 22, 2010 | 26.39 | 26.84 | 26.24 | 26.45 | 1,582,903 | +0.15(+0.56%) |
Dec 21, 2010 | 25.87 | 26.38 | 25.69 | 26.31 | 1,047,881 | +0.69(+2.68%) |
Dec 20, 2010 | 25.47 | 25.86 | 25.30 | 25.62 | 1,573,755 | +0.32(+1.26%) |
Dec 17, 2010 | 25.39 | 25.54 | 25.21 | 25.30 | 2,001,296 | -0.13(-0.51%) |
Dec 16, 2010 | 25.45 | 25.49 | 25.19 | 25.43 | 2,143,708 | -0.08(-0.32%) |
Dec 15, 2010 | 25.42 | 25.60 | 25.21 | 25.52 | 1,035,212 | +0.03(+0.13%) |
Dec 14, 2010 | 25.16 | 25.51 | 25.00 | 25.48 | 975,357 | +0.24(+0.97%) |
Dec 13, 2010 | 25.37 | 25.59 | 25.17 | 25.24 | 1,037,489 | -0.07(-0.26%) |
Dec 10, 2010 | 25.34 | 25.49 | 25.11 | 25.30 | 892,672 | -0.03(-0.13%) |
Dec 09, 2010 | 25.21 | 25.41 | 24.81 | 25.34 | 1,860,263 | -0.15(-0.61%) |
Dec 08, 2010 | 25.81 | 26.05 | 25.31 | 25.49 | 1,364,408 | -0.39(-1.51%) |
Dec 07, 2010 | 26.61 | 26.85 | 25.86 | 25.88 | 1,313,437 | +0.27(+1.05%) |
Dec 06, 2010 | 25.58 | 26.41 | 25.51 | 25.61 | 1,359,467 | -0.17(-0.66%) |
Dec 03, 2010 | 25.18 | 25.94 | 25.15 | 25.79 | 1,758,267 | +0.63(+2.50%) |
Dec 02, 2010 | 24.41 | 25.23 | 24.28 | 25.16 | 2,049,701 | +0.93(+3.84%) |
Dec 01, 2010 | 23.92 | 24.23 | 23.86 | 24.23 | 1,169,587 | +0.75(+3.20%) |
Nov 30, 2010 | 23.37 | 23.68 | 23.22 | 23.48 | 925,125 | -0.35(-1.47%) |
Nov 29, 2010 | 23.40 | 23.88 | 23.23 | 23.83 | 870,999 | +0.28(+1.18%) |
Nov 26, 2010 | 23.71 | 23.71 | 23.44 | 23.55 | 444,786 | -0.58(-2.40%) |
Nov 24, 2010 | 23.58 | 24.13 | 24.13 | 24.13 | 847,973 | +0.75(+3.21%) |
Nov 23, 2010 | 23.27 | 23.52 | 23.17 | 23.38 | 1,357,318 | -0.31(-1.31%) |
Nov 22, 2010 | 23.88 | 24.02 | 23.37 | 23.69 | 1,404,089 | -0.24(-0.99%) |
Nov 19, 2010 | 23.56 | 23.97 | 23.31 | 23.92 | 749,882 | +0.28(+1.17%) |
Nov 18, 2010 | 23.26 | 23.95 | 23.23 | 23.65 | 836,544 | +0.62(+2.69%) |
Nov 17, 2010 | 22.98 | 23.16 | 22.85 | 23.03 | 1,505,399 | -0.16(-0.67%) |
Nov 16, 2010 | 23.43 | 23.56 | 22.90 | 23.18 | 1,358,327 | -0.63(-2.64%) |
Nov 15, 2010 | 24.06 | 24.20 | 23.72 | 23.81 | 567,921 | -0.18(-0.75%) |
Nov 12, 2010 | 24.23 | 24.50 | 23.70 | 23.99 | 975,171 | -0.61(-2.49%) |
Nov 11, 2010 | 24.28 | 24.67 | 24.07 | 24.60 | 1,153,844 | +0.18(+0.74%) |
Nov 10, 2010 | 24.27 | 24.47 | 23.70 | 24.42 | 1,393,887 | +0.18(+0.74%) |
Nov 09, 2010 | 24.30 | 24.64 | 24.07 | 24.24 | 1,569,514 | +0.41(+1.71%) |
Nov 08, 2010 | 23.88 | 24.11 | 23.63 | 23.84 | 994,186 | -0.16(-0.65%) |
Nov 05, 2010 | 24.44 | 24.56 | 23.92 | 23.99 | 1,142,624 | -0.29(-1.21%) |
Nov 04, 2010 | 24.31 | 24.62 | 24.25 | 24.28 | 1,510,152 | +0.42(+1.74%) |
Nov 03, 2010 | 23.81 | 24.01 | 23.59 | 23.87 | 1,358,104 | +0.12(+0.52%) |
Nov 02, 2010 | 23.46 | 23.81 | 23.34 | 23.75 | 1,501,203 | +0.55(+2.36%) |
Nov 01, 2010 | 22.96 | 23.37 | 22.90 | 23.20 | 1,477,463 | +0.50(+2.19%) |
Oct 29, 2010 | 22.84 | 22.99 | 22.67 | 22.70 | 1,350,479 | -0.20(-0.89%) |
Oct 28, 2010 | 22.97 | 23.13 | 22.85 | 22.90 | 1,518,595 | -0.21(-0.92%) |
Oct 27, 2010 | 23.28 | 23.32 | 22.99 | 23.12 | 1,036,197 | -0.20(-0.87%) |
Oct 25, 2010 | 23.28 | 23.66 | 23.24 | 23.32 | 972,898 | +0.29(+1.28%) |
Oct 22, 2010 | 23.20 | 23.26 | 22.98 | 23.03 | 502,175 | -0.02(-0.11%) |
Oct 21, 2010 | 23.24 | 23.46 | 22.85 | 23.05 | 694,723 | -0.19(-0.81%) |
Oct 20, 2010 | 23.24 | 23.43 | 23.10 | 23.24 | 789,918 | -0.03(-0.14%) |
Oct 19, 2010 | 23.35 | 23.48 | 22.92 | 23.27 | 1,108,035 | -0.94(-3.88%) |
Oct 18, 2010 | 24.05 | 24.32 | 24.03 | 24.21 | 985,792 | -0.06(-0.24%) |
Oct 15, 2010 | 24.55 | 24.68 | 24.12 | 24.27 | 529,975 | -0.19(-0.77%) |
Oct 14, 2010 | 24.47 | 24.81 | 24.19 | 24.46 | 481,975 | -0.07(-0.27%) |
Oct 13, 2010 | 24.33 | 24.67 | 24.25 | 24.52 | 848,381 | +0.47(+1.93%) |
Oct 12, 2010 | 24.06 | 24.29 | 23.84 | 24.06 | 469,484 | +0.08(+0.34%) |
Oct 11, 2010 | 23.98 | 24.17 | 23.80 | 23.97 | 264,876 | -0.02(-0.10%) |
Oct 08, 2010 | 24.00 | 24.19 | 23.32 | 24.00 | 1,039,135 | +0.43(+1.83%) |
Oct 07, 2010 | 23.99 | 23.99 | 23.32 | 23.57 | 726,758 | -0.45(-1.87%) |
Oct 06, 2010 | 24.10 | 24.26 | 23.77 | 24.01 | 731,790 | -0.05(-0.20%) |
Oct 05, 2010 | 24.19 | 24.37 | 24.02 | 24.06 | 224,545 | +0.07(+0.31%) |
Oct 04, 2010 | 24.24 | 24.48 | 23.63 | 23.99 | 772,459 | -0.23(-0.94%) |
Oct 01, 2010 | 24.22 | 24.47 | 23.57 | 24.22 | 1,126,455 | +0.74(+3.16%) |
Sep 30, 2010 | 23.69 | 23.84 | 23.15 | 23.48 | 912,861 | +0.14(+0.59%) |
Sep 29, 2010 | 22.77 | 23.37 | 22.73 | 23.34 | 720,419 | +0.49(+2.14%) |
Sep 28, 2010 | 22.79 | 23.11 | 22.51 | 22.85 | 1,232,114 | -0.20(-0.85%) |
Sep 27, 2010 | 22.83 | 23.25 | 22.77 | 23.04 | 716,673 | +0.22(+0.97%) |
Sep 24, 2010 | 22.54 | 22.90 | 22.53 | 22.82 | 822,547 | +0.56(+2.53%) |
Sep 23, 2010 | 21.84 | 22.34 | 21.75 | 22.26 | 899,860 | +0.11(+0.52%) |
Sep 22, 2010 | 22.23 | 22.49 | 21.80 | 22.15 | 623,749 | -0.05(-0.22%) |
Sep 21, 2010 | 22.68 | 22.68 | 22.06 | 22.19 | 1,274,561 | -0.35(-1.56%) |
Sep 20, 2010 | 21.99 | 22.81 | 21.94 | 22.55 | 838,695 | +0.51(+2.30%) |
Sep 17, 2010 | 22.04 | 22.34 | 21.81 | 22.04 | 521,916 | -0.36(-1.60%) |
Sep 15, 2010 | 22.42 | 22.60 | 22.20 | 22.40 | 687,679 | -0.19(-0.83%) |
Sep 14, 2010 | 22.42 | 22.64 | 22.18 | 22.59 | 918,965 | +0.03(+0.14%) |
Sep 13, 2010 | 22.87 | 22.92 | 22.35 | 22.55 | 925,421 | -0.10(-0.43%) |
Sep 10, 2010 | 22.83 | 22.85 | 22.24 | 22.65 | 1,593,473 | -0.25(-1.10%) |
Sep 09, 2010 | 23.23 | 23.25 | 22.55 | 22.90 | 1,445,920 | +0.02(+0.07%) |
Sep 08, 2010 | 22.64 | 23.29 | 22.61 | 22.89 | 1,398,000 | +0.31(+1.37%) |
Sep 07, 2010 | 22.92 | 23.04 | 22.44 | 22.58 | 954,804 | -0.43(-1.88%) |
Sep 03, 2010 | 23.35 | 23.66 | 22.95 | 23.01 | 897,334 | -0.01(-0.04%) |
Sep 02, 2010 | 22.77 | 23.04 | 22.70 | 23.02 | 225 | +0.09(+0.39%) |
Sep 01, 2010 | 22.24 | 22.98 | 22.24 | 22.93 | 1,765,892 | +1.10(+5.05%) |
Aug 31, 2010 | 21.82 | 22.00 | 21.48 | 21.83 | 980 | +0.07(+0.30%) |
Aug 30, 2010 | 21.45 | 22.00 | 21.45 | 21.76 | 1,754,282 | +0.20(+0.95%) |
Aug 27, 2010 | 20.97 | 21.66 | 20.73 | 21.56 | 1,105,163 | +0.84(+4.06%) |
Aug 26, 2010 | 21.09 | 21.49 | 20.51 | 20.72 | 1,003,823 | +0.00(+0.00%) |
Aug 25, 2010 | 20.21 | 20.79 | 20.08 | 20.72 | 1,604,138 | +0.32(+1.56%) |
Aug 24, 2010 | 20.40 | 20.58 | 20.34 | 20.40 | 1,368,472 | -0.29(-1.38%) |
Aug 23, 2010 | 20.82 | 20.82 | 20.60 | 20.69 | 1,282,126 | +0.03(+0.16%) |
Aug 20, 2010 | 20.81 | 20.82 | 20.44 | 20.65 | 1,133,854 | -0.27(-1.29%) |
Aug 19, 2010 | 21.18 | 21.33 | 20.82 | 20.92 | 1,499,248 | -0.42(-1.95%) |
Aug 18, 2010 | 21.45 | 21.50 | 21.05 | 21.34 | 768,885 | -0.05(-0.23%) |
Aug 17, 2010 | 21.45 | 21.59 | 21.19 | 21.39 | 823,021 | +0.25(+1.20%) |
Aug 16, 2010 | 21.37 | 21.37 | 20.83 | 21.13 | 1,092,735 | -0.16(-0.73%) |
Aug 13, 2010 | 21.29 | 21.71 | 21.23 | 21.29 | 647,586 | -0.17(-0.80%) |
Aug 12, 2010 | 21.67 | 21.77 | 21.34 | 21.46 | 1,233,187 | -0.53(-2.41%) |
Aug 11, 2010 | 22.19 | 22.32 | 21.84 | 21.99 | 612 | -0.68(-2.99%) |
Aug 10, 2010 | 22.35 | 22.80 | 22.33 | 22.67 | 821,811 | -0.12(-0.54%) |
Aug 09, 2010 | 22.74 | 22.86 | 22.39 | 22.79 | 793,111 | +0.16(+0.69%) |
Aug 06, 2010 | 22.64 | 23.08 | 22.34 | 22.64 | 1,079,355 | -0.67(-2.87%) |
Aug 05, 2010 | 22.91 | 23.35 | 22.65 | 23.30 | 801,274 | +0.38(+1.67%) |
Aug 04, 2010 | 23.14 | 23.48 | 22.80 | 22.92 | 1,208,501 | -0.22(-0.95%) |
Aug 03, 2010 | 23.32 | 23.54 | 23.13 | 23.14 | 915,290 | -0.46(-1.94%) |
Aug 02, 2010 | 23.62 | 23.80 | 23.30 | 23.60 | 1,103,089 | +0.59(+2.55%) |
Jul 30, 2010 | 23.01 | 23.14 | 22.15 | 23.01 | 1,310,966 | +0.50(+2.21%) |
Jul 29, 2010 | 23.14 | 23.20 | 22.22 | 22.51 | 122 | -1.04(-4.40%) |
Jul 28, 2010 | 23.79 | 24.05 | 23.37 | 23.55 | 1,223,467 | -0.42(-1.74%) |
Jul 27, 2010 | 24.41 | 24.58 | 23.70 | 23.97 | 547,264 | -0.38(-1.54%) |
Jul 26, 2010 | 23.94 | 24.49 | 23.80 | 24.34 | 863,065 | +0.56(+2.37%) |
Jul 23, 2010 | 23.28 | 23.97 | 23.08 | 23.78 | 817,860 | +0.44(+1.89%) |
Jul 22, 2010 | 23.49 | 23.57 | 23.16 | 23.34 | 1,350,204 | +0.29(+1.24%) |
Jul 21, 2010 | 23.48 | 23.49 | 22.71 | 23.05 | 1,493,251 | -0.11(-0.49%) |
Jul 20, 2010 | 22.53 | 23.29 | 22.53 | 23.17 | 2,011,312 | +0.26(+1.14%) |
Jul 19, 2010 | 22.74 | 23.02 | 22.63 | 22.90 | 1,574,288 | +0.30(+1.34%) |
Jul 16, 2010 | 22.60 | 23.31 | 22.47 | 22.60 | 1,145,636 | -0.87(-3.72%) |
Jul 15, 2010 | 23.70 | 23.80 | 23.12 | 23.48 | 1,231,634 | -0.31(-1.30%) |
Jul 14, 2010 | 23.83 | 24.15 | 23.56 | 23.79 | 1,248,154 | -0.20(-0.85%) |
Jul 13, 2010 | 23.59 | 24.37 | 23.55 | 23.99 | 1,457,154 | +0.78(+3.38%) |
Jul 12, 2010 | 23.07 | 23.44 | 22.98 | 23.21 | 706,061 | +0.07(+0.28%) |
Jul 09, 2010 | 23.14 | 23.26 | 22.78 | 23.14 | 834,723 | +0.49(+2.16%) |
Jul 08, 2010 | 22.74 | 22.93 | 22.33 | 22.65 | 870,286 | +0.44(+1.98%) |
Jul 07, 2010 | 21.52 | 22.29 | 21.37 | 22.21 | 708,143 | +0.87(+4.09%) |
Jul 06, 2010 | 21.56 | 21.78 | 21.15 | 21.34 | 696,080 | +0.29(+1.36%) |
Jul 02, 2010 | 21.05 | 21.39 | 20.78 | 21.05 | 1,284,176 | +0.15(+0.74%) |