Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 44.19 | 45.90 | 44.03 | 45.66 | 1,753,132 | +1.57(+3.56%) |
Jun 29, 2011 | 43.43 | 44.45 | 43.13 | 44.09 | 1,034,953 | +0.98(+2.27%) |
Jun 28, 2011 | 42.04 | 43.19 | 42.03 | 43.11 | 898,521 | +1.46(+3.51%) |
Jun 27, 2011 | 41.14 | 41.98 | 40.96 | 41.65 | 773,223 | +0.22(+0.54%) |
Jun 24, 2011 | 42.02 | 42.13 | 41.22 | 41.43 | 2,119,591 | -0.64(-1.52%) |
Jun 23, 2011 | 40.83 | 42.13 | 40.29 | 42.07 | 1,780,808 | +0.31(+0.75%) |
Jun 22, 2011 | 41.26 | 42.17 | 41.25 | 41.75 | 773,692 | +0.35(+0.84%) |
Jun 21, 2011 | 40.55 | 41.65 | 40.47 | 41.41 | 1,077,914 | +1.08(+2.68%) |
Jun 20, 2011 | 40.01 | 40.38 | 40.00 | 40.33 | 1,075,193 | +0.38(+0.94%) |
Jun 17, 2011 | 40.23 | 40.23 | 39.63 | 39.95 | 950,158 | +0.09(+0.21%) |
Jun 16, 2011 | 40.10 | 40.14 | 39.14 | 39.86 | 1,512,015 | -0.18(-0.46%) |
Jun 15, 2011 | 40.35 | 40.83 | 39.84 | 40.05 | 1,449,890 | -0.78(-1.90%) |
Jun 14, 2011 | 40.74 | 41.21 | 40.73 | 40.82 | 1,394,478 | +0.56(+1.39%) |
Jun 13, 2011 | 41.47 | 41.74 | 39.51 | 40.26 | 1,290,824 | -1.23(-2.96%) |
Jun 10, 2011 | 42.43 | 42.71 | 41.45 | 41.49 | 844,462 | -1.37(-3.19%) |
Jun 09, 2011 | 42.77 | 42.90 | 42.23 | 42.86 | 1,293,346 | +0.37(+0.87%) |
Jun 08, 2011 | 42.73 | 43.42 | 42.38 | 42.49 | 1,167,332 | -0.25(-0.59%) |
Jun 07, 2011 | 42.78 | 43.03 | 42.15 | 42.74 | 1,457,098 | +0.23(+0.55%) |
Jun 06, 2011 | 43.62 | 44.02 | 42.48 | 42.50 | 694,751 | -1.34(-3.06%) |
Jun 03, 2011 | 43.29 | 44.45 | 42.94 | 43.85 | 716,785 | +1.71(+4.07%) |
May 24, 2011 | 41.87 | 42.79 | 41.71 | 42.13 | 1,297,278 | +0.61(+1.47%) |
May 23, 2011 | 41.69 | 41.95 | 41.02 | 41.52 | 1,173,518 | -1.02(-2.39%) |
May 20, 2011 | 42.82 | 43.11 | 42.13 | 42.54 | 1,424,622 | -0.41(-0.96%) |
May 19, 2011 | 42.71 | 43.13 | 42.22 | 42.95 | 1,333,634 | +0.63(+1.50%) |
May 18, 2011 | 41.03 | 43.02 | 40.81 | 42.31 | 1,362,291 | +1.53(+3.76%) |
May 17, 2011 | 41.00 | 41.25 | 39.87 | 40.78 | 1,850,931 | -0.45(-1.09%) |
May 16, 2011 | 41.61 | 42.72 | 41.06 | 41.23 | 1,693,424 | -0.83(-1.98%) |
May 13, 2011 | 42.64 | 42.79 | 41.77 | 42.07 | 1,660,002 | -0.64(-1.50%) |
May 12, 2011 | 44.01 | 44.25 | 42.27 | 42.71 | 2,176,475 | -1.45(-3.29%) |
May 11, 2011 | 44.47 | 45.08 | 43.50 | 44.16 | 2,131,458 | -0.55(-1.24%) |
May 10, 2011 | 44.34 | 45.18 | 43.99 | 44.71 | 1,092,736 | +0.55(+1.26%) |
May 09, 2011 | 42.93 | 44.40 | 42.83 | 44.16 | 1,659,194 | +1.30(+3.04%) |
May 06, 2011 | 43.81 | 44.21 | 42.59 | 42.86 | 1,439,947 | -0.22(-0.52%) |
May 05, 2011 | 43.97 | 44.77 | 42.67 | 43.08 | 1,548,263 | -1.62(-3.63%) |
May 04, 2011 | 45.65 | 45.71 | 44.05 | 44.70 | 2,108,510 | -1.03(-2.26%) |
May 03, 2011 | 45.67 | 45.99 | 45.31 | 45.74 | 2,660,927 | -0.19(-0.41%) |
May 02, 2011 | 45.69 | 46.14 | 45.52 | 45.93 | 1,503,788 | -1.51(-3.18%) |
Apr 29, 2011 | 46.17 | 47.50 | 46.17 | 47.43 | 1,363,607 | +1.70(+3.72%) |
Apr 28, 2011 | 46.15 | 46.61 | 45.13 | 45.73 | 2,498,319 | +0.74(+1.65%) |
Apr 27, 2011 | 45.03 | 45.23 | 43.36 | 44.99 | 1,878,103 | -0.07(-0.15%) |
Apr 26, 2011 | 44.77 | 45.22 | 44.70 | 45.06 | 1,046,869 | +0.19(+0.42%) |
Apr 25, 2011 | 46.09 | 46.13 | 44.71 | 44.87 | 1,056,506 | -1.23(-2.68%) |
Apr 21, 2011 | 45.45 | 46.69 | 45.45 | 46.10 | 1,070,830 | +0.88(+1.95%) |
Apr 20, 2011 | 45.21 | 45.29 | 44.47 | 45.22 | 1,078,332 | +0.89(+2.01%) |
Apr 19, 2011 | 43.93 | 44.50 | 43.52 | 44.33 | 1,460,016 | +0.47(+1.08%) |
Apr 18, 2011 | 44.37 | 44.47 | 43.43 | 43.86 | 1,700,072 | -1.46(-3.23%) |
Apr 15, 2011 | 44.13 | 45.60 | 43.51 | 45.32 | 2,042,780 | +1.82(+4.18%) |
Apr 14, 2011 | 42.05 | 43.59 | 41.85 | 43.50 | 15,717,862 | +1.29(+3.06%) |
Apr 13, 2011 | 42.10 | 42.58 | 41.77 | 42.21 | 1,190,894 | +0.29(+0.68%) |
Apr 12, 2011 | 42.42 | 42.54 | 41.55 | 41.93 | 1,612,042 | -1.05(-2.43%) |
Apr 11, 2011 | 44.22 | 44.54 | 42.94 | 42.97 | 1,243,935 | -1.32(-2.98%) |
Apr 08, 2011 | 44.28 | 44.84 | 44.05 | 44.29 | 1,830,764 | +0.71(+1.64%) |
Apr 07, 2011 | 43.55 | 44.28 | 43.37 | 43.58 | 1,064,505 | -0.23(-0.53%) |
Apr 06, 2011 | 45.73 | 45.78 | 43.27 | 43.81 | 2,030,087 | -1.76(-3.86%) |
Apr 05, 2011 | 43.00 | 46.13 | 43.00 | 45.57 | 2,491,818 | +2.65(+6.18%) |
Apr 04, 2011 | 43.31 | 43.78 | 42.77 | 42.92 | 606,922 | -0.37(-0.86%) |
Apr 01, 2011 | 43.72 | 44.26 | 43.16 | 43.29 | 861,204 | -0.22(-0.50%) |
Mar 31, 2011 | 42.35 | 43.62 | 42.11 | 43.51 | 1,251,171 | +1.23(+2.92%) |
Mar 30, 2011 | 42.57 | 42.78 | 42.02 | 42.27 | 1,147,623 | -0.18(-0.43%) |
Mar 29, 2011 | 41.78 | 42.51 | 41.58 | 42.46 | 1,082,646 | +0.45(+1.07%) |
Mar 28, 2011 | 42.56 | 42.96 | 41.97 | 42.01 | 700,785 | -0.49(-1.16%) |
Mar 25, 2011 | 42.09 | 43.02 | 41.75 | 42.50 | 944,243 | +0.59(+1.42%) |
Mar 24, 2011 | 41.85 | 42.19 | 41.11 | 41.90 | 539,885 | +0.19(+0.45%) |
Mar 23, 2011 | 41.66 | 41.85 | 41.14 | 41.71 | 942,397 | -0.16(-0.38%) |
Mar 22, 2011 | 41.66 | 42.32 | 41.48 | 41.87 | 1,520,758 | +0.21(+0.49%) |
Mar 21, 2011 | 40.70 | 41.72 | 40.69 | 41.67 | 1,704,508 | +2.23(+5.67%) |
Mar 18, 2011 | 40.31 | 40.43 | 39.32 | 39.43 | 2,105,353 | -0.41(-1.02%) |
Mar 17, 2011 | 39.62 | 40.26 | 39.25 | 39.84 | 1,942,219 | +0.75(+1.91%) |
Mar 16, 2011 | 40.09 | 40.70 | 38.56 | 39.09 | 1,862,152 | -1.09(-2.70%) |
Mar 15, 2011 | 39.82 | 40.57 | 39.75 | 40.18 | 1,649,366 | -1.05(-2.54%) |
Mar 14, 2011 | 41.01 | 41.38 | 40.35 | 41.22 | 556,928 | -0.38(-0.91%) |
Mar 11, 2011 | 39.84 | 42.10 | 39.51 | 41.60 | 1,419,823 | +1.29(+3.19%) |
Mar 10, 2011 | 41.15 | 41.41 | 39.56 | 40.31 | 1,792,939 | -1.49(-3.57%) |
Mar 09, 2011 | 43.07 | 43.30 | 41.71 | 41.81 | 1,669,949 | -1.17(-2.71%) |
Mar 08, 2011 | 44.07 | 44.34 | 42.94 | 42.97 | 1,249,909 | -1.26(-2.86%) |
Mar 07, 2011 | 43.80 | 44.82 | 43.43 | 44.23 | 2,769,394 | +0.35(+0.79%) |
Mar 04, 2011 | 43.31 | 43.98 | 43.05 | 43.89 | 1,723,210 | +0.47(+1.09%) |
Mar 03, 2011 | 42.82 | 43.46 | 42.16 | 43.41 | 2,055,971 | +1.82(+4.38%) |
Mar 02, 2011 | 40.87 | 41.96 | 40.66 | 41.59 | 2,139,403 | +0.59(+1.44%) |
Mar 01, 2011 | 41.79 | 42.13 | 40.90 | 41.00 | 2,406,271 | -0.59(-1.43%) |
Feb 28, 2011 | 41.98 | 42.19 | 40.51 | 41.59 | 1,439,357 | -0.34(-0.80%) |
Feb 25, 2011 | 40.57 | 41.98 | 40.45 | 41.93 | 1,833,985 | +1.62(+4.01%) |
Feb 24, 2011 | 40.83 | 41.21 | 39.38 | 40.31 | 1,646,216 | -0.61(-1.48%) |
Feb 23, 2011 | 41.24 | 41.66 | 40.27 | 40.92 | 1,279,971 | -0.47(-1.13%) |
Feb 22, 2011 | 42.16 | 42.78 | 40.71 | 41.39 | 1,335,020 | -1.27(-2.97%) |
Feb 18, 2011 | 43.42 | 43.57 | 41.27 | 42.66 | 1,571,004 | -0.43(-1.01%) |
Feb 17, 2011 | 42.46 | 43.26 | 42.21 | 43.09 | 1,223,213 | +0.47(+1.10%) |
Feb 16, 2011 | 42.42 | 43.49 | 42.26 | 42.62 | 1,050,763 | +0.40(+0.95%) |
Feb 15, 2011 | 42.51 | 42.59 | 41.87 | 42.22 | 1,285,985 | -0.39(-0.92%) |
Feb 14, 2011 | 41.34 | 42.70 | 41.29 | 42.62 | 1,068,098 | +1.18(+2.84%) |
Feb 11, 2011 | 39.90 | 41.74 | 39.90 | 41.44 | 1,607,075 | +1.44(+3.60%) |
Feb 10, 2011 | 39.23 | 40.18 | 38.86 | 40.00 | 1,191,344 | +0.51(+1.29%) |
Feb 09, 2011 | 39.03 | 39.62 | 38.93 | 39.49 | 924,302 | +0.40(+1.02%) |
Feb 08, 2011 | 38.99 | 39.19 | 38.71 | 39.09 | 700,068 | +0.10(+0.26%) |
Feb 07, 2011 | 38.11 | 39.05 | 38.11 | 38.99 | 767,688 | +0.95(+2.51%) |
Feb 04, 2011 | 38.11 | 38.15 | 37.76 | 38.03 | 647,421 | -0.15(-0.39%) |
Feb 03, 2011 | 38.34 | 38.39 | 37.85 | 38.18 | 994,372 | -0.18(-0.48%) |
Feb 02, 2011 | 38.67 | 38.85 | 38.17 | 38.37 | 1,774,676 | -0.57(-1.45%) |
Feb 01, 2011 | 38.97 | 40.37 | 38.63 | 38.93 | 2,448,631 | +0.21(+0.55%) |
Jan 31, 2011 | 37.67 | 39.21 | 37.36 | 38.72 | 923,152 | +1.18(+3.14%) |
Jan 28, 2011 | 37.73 | 38.02 | 37.23 | 37.54 | 476,677 | -0.11(-0.30%) |
Jan 27, 2011 | 37.34 | 37.90 | 36.91 | 37.66 | 484,018 | +0.18(+0.47%) |
Jan 26, 2011 | 36.15 | 37.78 | 36.11 | 37.48 | 778,686 | +1.54(+4.29%) |
Jan 25, 2011 | 35.97 | 36.03 | 35.49 | 35.94 | 860,483 | -0.06(-0.17%) |
Jan 24, 2011 | 35.98 | 36.21 | 35.42 | 36.00 | 677,092 | -0.01(-0.02%) |
Jan 21, 2011 | 37.11 | 37.25 | 35.83 | 36.01 | 1,210,802 | -0.62(-1.70%) |
Jan 20, 2011 | 37.14 | 37.21 | 36.35 | 36.63 | 1,104,789 | -0.91(-2.42%) |
Jan 19, 2011 | 37.87 | 38.43 | 37.44 | 37.54 | 806,422 | -0.35(-0.94%) |
Jan 18, 2011 | 37.78 | 37.95 | 37.54 | 37.89 | 328,697 | +0.07(+0.20%) |
Jan 14, 2011 | 37.09 | 38.02 | 36.85 | 37.82 | 639,548 | +0.62(+1.66%) |
Jan 13, 2011 | 37.15 | 37.47 | 36.62 | 37.20 | 690,056 | +0.17(+0.45%) |
Jan 12, 2011 | 37.02 | 37.64 | 36.97 | 37.03 | 536,347 | +0.39(+1.06%) |
Jan 11, 2011 | 35.97 | 36.69 | 35.97 | 36.65 | 633,519 | +0.94(+2.64%) |
Jan 10, 2011 | 35.66 | 35.79 | 35.32 | 35.70 | 439,099 | -0.10(-0.29%) |
Jan 07, 2011 | 35.15 | 35.83 | 35.09 | 35.81 | 829,576 | +0.72(+2.05%) |
Jan 06, 2011 | 36.30 | 36.41 | 34.72 | 35.09 | 933,019 | -0.93(-2.57%) |
Jan 05, 2011 | 35.69 | 36.33 | 35.33 | 36.01 | 1,183,220 | +0.03(+0.08%) |
Jan 04, 2011 | 37.35 | 37.62 | 35.77 | 35.98 | 949,418 | -1.21(-3.24%) |
Jan 03, 2011 | 37.02 | 37.34 | 36.86 | 37.19 | 542,090 | +0.57(+1.54%) |
Dec 31, 2010 | 36.77 | 36.96 | 36.61 | 36.62 | 315,691 | -0.17(-0.45%) |
Dec 30, 2010 | 37.03 | 37.25 | 36.74 | 36.79 | 328,543 | -0.25(-0.66%) |
Dec 29, 2010 | 36.51 | 37.25 | 36.50 | 37.03 | 249,016 | +0.58(+1.60%) |
Dec 28, 2010 | 36.48 | 36.59 | 36.06 | 36.45 | 532,127 | +0.05(+0.14%) |
Dec 27, 2010 | 36.86 | 36.86 | 36.14 | 36.40 | 491,154 | -0.59(-1.61%) |
Dec 23, 2010 | 36.98 | 37.21 | 36.70 | 36.99 | 532,605 | -0.05(-0.14%) |
Dec 22, 2010 | 37.32 | 37.70 | 36.92 | 37.05 | 611,532 | -0.27(-0.73%) |
Dec 21, 2010 | 36.23 | 37.33 | 36.13 | 37.32 | 826,605 | +1.29(+3.57%) |
Dec 20, 2010 | 36.68 | 36.85 | 35.93 | 36.03 | 757,772 | -0.48(-1.31%) |
Dec 17, 2010 | 36.13 | 36.83 | 35.93 | 36.51 | 1,957,388 | +0.40(+1.11%) |
Dec 16, 2010 | 35.28 | 36.22 | 34.93 | 36.11 | 1,297,922 | +0.86(+2.45%) |
Dec 15, 2010 | 35.79 | 36.12 | 35.20 | 35.25 | 917,629 | -0.58(-1.61%) |
Dec 14, 2010 | 36.33 | 36.55 | 35.53 | 35.83 | 780,967 | -0.47(-1.29%) |
Dec 13, 2010 | 36.18 | 36.57 | 36.17 | 36.30 | 649,276 | +0.33(+0.91%) |
Dec 10, 2010 | 35.88 | 36.12 | 35.66 | 35.97 | 605,536 | +0.17(+0.46%) |
Dec 09, 2010 | 35.94 | 35.94 | 35.51 | 35.81 | 863,460 | -0.02(-0.05%) |
Dec 08, 2010 | 35.88 | 36.10 | 35.67 | 35.82 | 968,353 | +0.04(+0.11%) |
Dec 07, 2010 | 36.34 | 36.36 | 35.54 | 35.78 | 986,947 | -0.12(-0.33%) |
Dec 06, 2010 | 35.43 | 35.98 | 35.26 | 35.90 | 619,610 | +0.28(+0.79%) |
Dec 03, 2010 | 34.51 | 35.71 | 34.33 | 35.62 | 796,706 | +0.79(+2.28%) |
Dec 02, 2010 | 34.71 | 35.23 | 34.63 | 34.83 | 1,128,142 | +0.26(+0.74%) |
Dec 01, 2010 | 34.46 | 34.90 | 34.46 | 34.57 | 728,997 | +0.67(+1.97%) |
Nov 30, 2010 | 32.83 | 34.13 | 32.66 | 33.90 | 907,758 | +0.57(+1.71%) |
Nov 29, 2010 | 33.16 | 33.53 | 32.58 | 33.33 | 689,241 | +0.02(+0.07%) |
Nov 26, 2010 | 33.41 | 33.59 | 33.19 | 33.31 | 138,491 | -0.44(-1.30%) |
Nov 24, 2010 | 32.91 | 33.75 | 33.75 | 33.75 | 720,574 | +1.09(+3.32%) |
Nov 23, 2010 | 32.74 | 32.77 | 32.42 | 32.66 | 344,277 | -0.63(-1.89%) |
Nov 22, 2010 | 32.94 | 33.38 | 32.70 | 33.29 | 347,049 | +0.17(+0.52%) |
Nov 19, 2010 | 33.31 | 33.31 | 32.83 | 33.12 | 687,405 | -0.29(-0.86%) |
Nov 18, 2010 | 32.48 | 33.56 | 32.48 | 33.41 | 925,314 | +1.34(+4.17%) |
Nov 17, 2010 | 31.57 | 32.30 | 31.47 | 32.07 | 1,044,968 | +0.45(+1.43%) |
Nov 16, 2010 | 32.13 | 32.19 | 31.29 | 31.62 | 643,011 | -0.95(-2.91%) |
Nov 15, 2010 | 32.70 | 32.81 | 32.34 | 32.57 | 850,585 | +0.17(+0.53%) |
Nov 12, 2010 | 32.58 | 32.86 | 32.14 | 32.39 | 890,620 | -0.75(-2.26%) |
Nov 11, 2010 | 32.23 | 33.40 | 32.21 | 33.14 | 1,417,305 | +0.58(+1.77%) |
Nov 10, 2010 | 32.18 | 32.57 | 31.78 | 32.57 | 1,545,204 | +0.50(+1.57%) |
Nov 09, 2010 | 31.59 | 32.66 | 31.50 | 32.06 | 2,253,004 | +0.81(+2.60%) |
Nov 08, 2010 | 29.73 | 31.32 | 29.73 | 31.25 | 1,070,429 | +0.70(+2.28%) |
Nov 05, 2010 | 30.63 | 31.14 | 30.40 | 30.55 | 1,407,190 | -0.55(-1.78%) |
Nov 04, 2010 | 29.98 | 31.16 | 29.98 | 31.11 | 993,229 | +1.49(+5.02%) |
Nov 03, 2010 | 29.75 | 29.77 | 29.17 | 29.62 | 782,694 | +0.00(+0.00%) |
Nov 02, 2010 | 29.56 | 29.66 | 29.31 | 29.62 | 519,522 | +0.33(+1.13%) |
Nov 01, 2010 | 29.58 | 29.78 | 29.09 | 29.29 | 595,647 | +0.08(+0.27%) |
Oct 29, 2010 | 28.91 | 29.30 | 28.87 | 29.21 | 546,087 | +0.15(+0.51%) |
Oct 28, 2010 | 29.48 | 29.58 | 28.76 | 29.06 | 471,710 | -0.23(-0.80%) |
Oct 27, 2010 | 29.17 | 29.44 | 28.88 | 29.30 | 1,107,942 | +0.06(+0.20%) |
Oct 25, 2010 | 29.30 | 29.53 | 29.12 | 29.24 | 855,494 | +0.26(+0.91%) |
Oct 22, 2010 | 28.29 | 29.00 | 28.29 | 28.98 | 671,767 | +0.90(+3.19%) |
Oct 21, 2010 | 28.57 | 28.92 | 27.87 | 28.08 | 843,811 | -0.43(-1.52%) |
Oct 20, 2010 | 28.09 | 28.76 | 28.09 | 28.51 | 742,286 | +0.51(+1.84%) |
Oct 19, 2010 | 28.12 | 28.30 | 27.70 | 28.00 | 957,025 | -0.61(-2.14%) |
Oct 18, 2010 | 28.79 | 28.95 | 28.27 | 28.61 | 538,602 | -0.06(-0.20%) |
Oct 15, 2010 | 28.26 | 28.72 | 28.18 | 28.67 | 1,533,481 | +0.66(+2.37%) |
Oct 14, 2010 | 28.25 | 28.41 | 27.49 | 28.01 | 1,072,842 | -0.35(-1.25%) |
Oct 13, 2010 | 27.97 | 28.57 | 27.90 | 28.36 | 872,441 | +0.58(+2.08%) |
Oct 12, 2010 | 27.88 | 27.88 | 27.57 | 27.78 | 1,020,739 | -0.13(-0.47%) |
Oct 11, 2010 | 27.86 | 28.10 | 27.82 | 27.91 | 392,953 | +0.03(+0.12%) |
Oct 08, 2010 | 27.88 | 27.95 | 27.21 | 27.88 | 613,655 | +0.68(+2.50%) |
Oct 07, 2010 | 27.26 | 27.31 | 26.86 | 27.20 | 758,549 | +0.21(+0.76%) |
Oct 06, 2010 | 27.33 | 27.45 | 26.81 | 26.99 | 863,052 | -0.42(-1.52%) |
Oct 05, 2010 | 27.23 | 27.71 | 27.11 | 27.41 | 1,219,933 | +0.41(+1.52%) |
Oct 04, 2010 | 26.62 | 27.23 | 26.55 | 27.00 | 1,423,647 | +0.14(+0.53%) |
Oct 01, 2010 | 26.86 | 26.94 | 26.41 | 26.86 | 698,568 | +0.26(+0.96%) |
Sep 30, 2010 | 26.60 | 26.83 | 25.74 | 26.60 | 1,113,432 | +0.07(+0.27%) |
Sep 29, 2010 | 25.60 | 26.66 | 25.60 | 26.53 | 1,143,061 | +0.74(+2.86%) |
Sep 28, 2010 | 25.65 | 26.03 | 25.42 | 25.79 | 937,718 | +0.15(+0.60%) |
Sep 27, 2010 | 26.06 | 26.19 | 25.59 | 25.64 | 871,226 | -0.49(-1.88%) |
Sep 24, 2010 | 25.72 | 26.24 | 25.68 | 26.13 | 657,727 | +0.79(+3.11%) |
Sep 23, 2010 | 25.23 | 25.56 | 25.07 | 25.34 | 587,156 | -0.30(-1.16%) |
Sep 22, 2010 | 25.98 | 26.46 | 25.48 | 25.64 | 663,804 | -0.49(-1.88%) |
Sep 21, 2010 | 25.86 | 26.36 | 25.62 | 26.13 | 1,051,004 | +0.31(+1.22%) |
Sep 20, 2010 | 25.07 | 25.90 | 24.82 | 25.82 | 658,920 | +0.77(+3.08%) |
Sep 17, 2010 | 25.05 | 25.59 | 25.02 | 25.05 | 566,200 | -0.25(-0.99%) |
Sep 15, 2010 | 25.78 | 25.79 | 25.12 | 25.30 | 701,632 | -0.55(-2.14%) |
Sep 14, 2010 | 25.78 | 25.94 | 25.31 | 25.85 | 509,923 | +0.08(+0.31%) |
Sep 13, 2010 | 25.78 | 25.91 | 25.55 | 25.77 | 409,748 | +0.27(+1.08%) |
Sep 10, 2010 | 24.97 | 25.57 | 24.95 | 25.50 | 535,598 | +0.63(+2.53%) |
Sep 09, 2010 | 25.35 | 25.35 | 24.75 | 24.87 | 698,796 | +0.04(+0.16%) |
Sep 08, 2010 | 24.56 | 24.95 | 24.56 | 24.83 | 428,301 | +0.37(+1.49%) |
Sep 07, 2010 | 24.57 | 24.71 | 24.29 | 24.46 | 246,195 | -0.44(-1.77%) |
Sep 03, 2010 | 24.91 | 25.14 | 24.69 | 24.90 | 258,305 | +0.26(+1.07%) |
Sep 02, 2010 | 24.55 | 24.65 | 23.91 | 24.64 | 920,814 | +0.26(+1.05%) |
Sep 01, 2010 | 24.05 | 24.51 | 23.88 | 24.38 | 746,014 | +0.88(+3.74%) |
Aug 31, 2010 | 23.49 | 23.68 | 23.19 | 23.50 | 2,275 | -0.14(-0.58%) |
Aug 30, 2010 | 24.02 | 24.33 | 23.61 | 23.64 | 617,050 | -0.45(-1.87%) |
Aug 27, 2010 | 24.09 | 24.16 | 22.65 | 24.09 | 987,747 | +1.10(+4.77%) |
Aug 26, 2010 | 22.99 | 23.28 | 22.77 | 22.99 | 16,625 | -0.02(-0.10%) |
Aug 25, 2010 | 23.07 | 23.09 | 22.45 | 23.02 | 766,090 | -0.14(-0.59%) |
Aug 24, 2010 | 23.14 | 23.52 | 22.83 | 23.15 | 809,432 | -0.47(-1.98%) |
Aug 23, 2010 | 23.87 | 23.98 | 23.54 | 23.62 | 450,521 | -0.10(-0.43%) |
Aug 20, 2010 | 23.99 | 24.15 | 23.37 | 23.73 | 646,315 | -0.63(-2.58%) |
Aug 19, 2010 | 24.84 | 24.99 | 24.15 | 24.35 | 653,786 | -0.65(-2.58%) |
Aug 18, 2010 | 25.29 | 25.32 | 24.96 | 25.00 | 829,582 | -0.38(-1.51%) |
Aug 17, 2010 | 24.73 | 25.63 | 24.73 | 25.38 | 1,167,024 | +0.89(+3.62%) |
Aug 16, 2010 | 24.29 | 24.59 | 24.23 | 24.50 | 427,932 | +0.01(+0.05%) |
Aug 13, 2010 | 24.49 | 24.97 | 24.47 | 24.49 | 473,513 | -0.23(-0.92%) |
Aug 12, 2010 | 24.22 | 24.94 | 24.13 | 24.71 | 513,670 | -0.02(-0.09%) |
Aug 11, 2010 | 25.33 | 25.45 | 24.67 | 24.74 | 768,944 | -1.10(-4.25%) |
Aug 10, 2010 | 26.07 | 26.14 | 25.69 | 25.83 | 1,114,932 | -0.58(-2.21%) |
Aug 09, 2010 | 26.33 | 26.47 | 25.95 | 26.42 | 1,044,574 | +0.13(+0.50%) |
Aug 06, 2010 | 26.29 | 26.87 | 26.14 | 26.29 | 988,060 | -0.34(-1.27%) |
Aug 05, 2010 | 25.40 | 26.67 | 25.27 | 26.62 | 2,030,362 | +1.07(+4.20%) |
Aug 04, 2010 | 26.16 | 27.37 | 25.18 | 25.55 | 3,674,950 | -0.43(-1.67%) |
Aug 03, 2010 | 26.23 | 26.45 | 25.68 | 25.98 | 2,819,603 | -0.53(-2.00%) |
Aug 02, 2010 | 26.58 | 27.14 | 26.35 | 26.51 | 1,832,101 | +0.26(+1.00%) |
Jul 30, 2010 | 26.25 | 26.30 | 25.21 | 26.25 | 1,133,655 | +0.54(+2.11%) |
Jul 29, 2010 | 25.08 | 25.77 | 24.89 | 25.71 | 1,075,084 | +0.70(+2.79%) |
Jul 28, 2010 | 25.35 | 25.62 | 24.87 | 25.01 | 1,044,697 | -0.63(-2.47%) |
Jul 27, 2010 | 26.43 | 26.48 | 25.46 | 25.65 | 1,026,423 | -0.54(-2.07%) |
Jul 26, 2010 | 25.81 | 26.20 | 25.70 | 26.19 | 435,867 | +0.29(+1.13%) |
Jul 23, 2010 | 24.90 | 25.94 | 24.75 | 25.90 | 1,002,650 | +0.73(+2.91%) |
Jul 22, 2010 | 25.05 | 25.43 | 24.77 | 25.17 | 1,052,133 | +0.43(+1.76%) |
Jul 21, 2010 | 24.84 | 25.25 | 24.58 | 24.73 | 1,773,360 | +0.09(+0.35%) |
Jul 20, 2010 | 23.81 | 24.71 | 23.79 | 24.65 | 973,159 | +0.31(+1.29%) |
Jul 19, 2010 | 24.13 | 24.42 | 23.87 | 24.33 | 488,125 | +0.32(+1.33%) |
Jul 16, 2010 | 24.01 | 24.54 | 23.98 | 24.01 | 590,394 | -0.73(-2.93%) |
Jul 15, 2010 | 24.59 | 24.87 | 23.90 | 24.74 | 743,340 | +0.03(+0.14%) |
Jul 14, 2010 | 24.42 | 24.90 | 24.14 | 24.70 | 174,999 | +0.17(+0.70%) |
Jul 13, 2010 | 24.53 | 24.69 | 23.71 | 24.53 | 439 | +0.93(+3.92%) |
Jul 12, 2010 | 24.11 | 24.51 | 23.54 | 23.61 | 798,573 | -0.62(-2.55%) |
Jul 09, 2010 | 24.22 | 24.25 | 23.76 | 24.22 | 405,049 | +0.30(+1.24%) |
Jul 08, 2010 | 23.53 | 23.96 | 23.25 | 23.93 | 778,823 | +0.55(+2.37%) |
Jul 07, 2010 | 22.49 | 23.46 | 22.49 | 23.37 | 930,705 | +1.07(+4.79%) |
Jul 06, 2010 | 23.02 | 23.33 | 22.09 | 22.30 | 1,543 | -0.23(-1.01%) |
Jul 02, 2010 | 22.53 | 22.74 | 22.06 | 22.53 | 1,000,228 | +0.18(+0.82%) |