Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.20 | 31.65 | 31.18 | 31.60 | 117,738 | +0.49(+1.56%) |
Jun 29, 2011 | 31.10 | 31.20 | 30.90 | 31.11 | 108,007 | +0.18(+0.57%) |
Jun 28, 2011 | 30.62 | 30.94 | 30.55 | 30.93 | 61,455 | +0.46(+1.50%) |
Jun 27, 2011 | 30.25 | 30.58 | 30.12 | 30.48 | 87,048 | +0.22(+0.72%) |
Jun 24, 2011 | 30.54 | 30.64 | 30.20 | 30.26 | 79,035 | -0.39(-1.29%) |
Jun 23, 2011 | 30.25 | 30.65 | 30.07 | 30.65 | 425,212 | -0.05(-0.18%) |
Jun 22, 2011 | 30.75 | 31.02 | 30.70 | 30.71 | 96,897 | -0.17(-0.54%) |
Jun 21, 2011 | 30.52 | 30.93 | 30.52 | 30.87 | 104,792 | +0.52(+1.70%) |
Jun 20, 2011 | 30.33 | 30.39 | 30.27 | 30.35 | 69,741 | +0.23(+0.78%) |
Jun 17, 2011 | 30.32 | 30.35 | 30.04 | 30.12 | 84,624 | +0.10(+0.34%) |
Jun 16, 2011 | 29.97 | 30.21 | 29.79 | 30.02 | 126,007 | +0.03(+0.11%) |
Jun 15, 2011 | 30.23 | 30.36 | 29.94 | 29.99 | 146,949 | -0.50(-1.65%) |
Jun 14, 2011 | 30.24 | 30.61 | 30.18 | 30.49 | 93,521 | +0.54(+1.82%) |
Jun 13, 2011 | 30.01 | 30.13 | 29.81 | 29.95 | 97,184 | -0.02(-0.07%) |
Jun 10, 2011 | 30.28 | 30.31 | 29.90 | 29.97 | 129,463 | -0.45(-1.48%) |
Jun 09, 2011 | 30.24 | 30.54 | 30.22 | 30.42 | 144,120 | +0.22(+0.71%) |
Jun 08, 2011 | 30.37 | 30.40 | 30.14 | 30.20 | 226,496 | -0.22(-0.72%) |
Jun 07, 2011 | 30.57 | 30.67 | 30.42 | 30.42 | 193,576 | +0.02(+0.07%) |
Jun 06, 2011 | 30.57 | 30.66 | 30.36 | 30.40 | 174,478 | -0.26(-0.84%) |
Jun 03, 2011 | 30.70 | 30.89 | 30.57 | 30.66 | 205,930 | -0.40(-1.27%) |
May 24, 2011 | 31.32 | 31.37 | 30.99 | 31.05 | 158,776 | -0.21(-0.68%) |
May 23, 2011 | 31.30 | 31.37 | 31.08 | 31.26 | 190,640 | -0.51(-1.60%) |
May 20, 2011 | 31.99 | 31.99 | 31.64 | 31.77 | 92,213 | -0.25(-0.79%) |
May 19, 2011 | 32.00 | 32.21 | 31.90 | 32.02 | 130,509 | +0.16(+0.51%) |
May 18, 2011 | 31.49 | 31.90 | 31.38 | 31.86 | 236,526 | +0.40(+1.27%) |
May 17, 2011 | 31.67 | 31.69 | 31.31 | 31.46 | 160,951 | -0.38(-1.20%) |
May 16, 2011 | 31.87 | 32.13 | 31.81 | 31.84 | 115,994 | -0.17(-0.53%) |
May 13, 2011 | 32.37 | 32.49 | 31.94 | 32.01 | 91,623 | -0.36(-1.11%) |
May 12, 2011 | 32.18 | 32.46 | 31.99 | 32.37 | 131,485 | +0.05(+0.17%) |
May 11, 2011 | 32.58 | 32.62 | 32.17 | 32.32 | 152,133 | -0.34(-1.05%) |
May 10, 2011 | 32.51 | 32.72 | 32.50 | 32.66 | 108,382 | +0.30(+0.92%) |
May 09, 2011 | 32.19 | 32.45 | 32.13 | 32.36 | 91,686 | +0.18(+0.57%) |
May 06, 2011 | 32.37 | 32.55 | 32.07 | 32.18 | 116,150 | +0.20(+0.63%) |
May 05, 2011 | 31.91 | 32.33 | 31.82 | 31.98 | 131,636 | -0.17(-0.52%) |
May 04, 2011 | 32.60 | 32.60 | 32.03 | 32.14 | 117,227 | -0.45(-1.37%) |
May 03, 2011 | 32.69 | 32.77 | 32.42 | 32.59 | 84,613 | -0.18(-0.56%) |
May 02, 2011 | 32.76 | 32.78 | 32.72 | 32.77 | 96,054 | -0.02(-0.05%) |
Apr 29, 2011 | 32.74 | 32.90 | 32.74 | 32.79 | 78,608 | +0.09(+0.27%) |
Apr 28, 2011 | 32.58 | 32.77 | 32.56 | 32.70 | 77,145 | +0.08(+0.25%) |
Apr 27, 2011 | 32.55 | 32.68 | 32.29 | 32.62 | 175,488 | +0.17(+0.53%) |
Apr 26, 2011 | 32.08 | 32.56 | 32.08 | 32.45 | 190,220 | +0.51(+1.59%) |
Apr 25, 2011 | 32.02 | 32.05 | 31.84 | 31.94 | 100,293 | -0.09(-0.28%) |
Apr 21, 2011 | 32.09 | 32.11 | 31.91 | 32.03 | 109,531 | +0.11(+0.34%) |
Apr 20, 2011 | 31.90 | 32.04 | 31.82 | 31.92 | 196,745 | +0.51(+1.62%) |
Apr 19, 2011 | 31.21 | 31.44 | 31.21 | 31.42 | 105,893 | +0.24(+0.76%) |
Apr 18, 2011 | 31.24 | 31.34 | 30.87 | 31.18 | 323,871 | -0.44(-1.39%) |
Apr 15, 2011 | 31.54 | 31.72 | 31.46 | 31.62 | 146,686 | +0.15(+0.47%) |
Apr 14, 2011 | 31.27 | 31.50 | 31.07 | 31.47 | 218,414 | +0.00(+0.01%) |
Apr 13, 2011 | 31.65 | 31.73 | 31.31 | 31.47 | 174,436 | +0.01(+0.04%) |
Apr 12, 2011 | 31.53 | 31.63 | 31.34 | 31.45 | 156,334 | -0.29(-0.91%) |
Apr 11, 2011 | 31.89 | 31.96 | 31.62 | 31.74 | 142,618 | -0.07(-0.23%) |
Apr 08, 2011 | 32.28 | 32.28 | 31.65 | 31.81 | 187,742 | -0.27(-0.85%) |
Apr 07, 2011 | 32.23 | 32.31 | 31.95 | 32.09 | 272,558 | -0.14(-0.43%) |
Apr 06, 2011 | 32.40 | 32.44 | 32.08 | 32.23 | 171,920 | +0.04(+0.13%) |
Apr 05, 2011 | 32.23 | 32.40 | 32.13 | 32.18 | 99,216 | -0.09(-0.26%) |
Apr 04, 2011 | 32.38 | 32.38 | 32.16 | 32.27 | 175,921 | +0.06(+0.20%) |
Apr 01, 2011 | 32.21 | 32.37 | 32.12 | 32.21 | 165,199 | +0.26(+0.80%) |
Mar 31, 2011 | 31.82 | 32.00 | 31.81 | 31.95 | 557,336 | +0.13(+0.41%) |
Mar 30, 2011 | 31.84 | 31.91 | 31.71 | 31.82 | 137,897 | +0.19(+0.60%) |
Mar 29, 2011 | 31.43 | 31.65 | 31.22 | 31.63 | 182,980 | +0.23(+0.74%) |
Mar 28, 2011 | 31.63 | 31.71 | 31.38 | 31.40 | 203,201 | -0.06(-0.20%) |
Mar 25, 2011 | 31.46 | 31.65 | 31.35 | 31.46 | 195,553 | +0.10(+0.33%) |
Mar 24, 2011 | 31.30 | 31.41 | 31.01 | 31.36 | 138,836 | +0.31(+1.00%) |
Mar 23, 2011 | 30.95 | 31.14 | 30.72 | 31.05 | 273,709 | +0.09(+0.29%) |
Mar 22, 2011 | 31.22 | 31.24 | 30.91 | 30.96 | 280,494 | -0.22(-0.72%) |
Mar 21, 2011 | 31.23 | 31.24 | 31.11 | 31.18 | 283,236 | +0.63(+2.06%) |
Mar 18, 2011 | 30.86 | 30.86 | 30.46 | 30.55 | 540,133 | +0.25(+0.83%) |
Mar 17, 2011 | 30.34 | 30.62 | 30.20 | 30.30 | 534,204 | +0.38(+1.28%) |
Mar 16, 2011 | 30.27 | 30.46 | 29.70 | 29.92 | 399,344 | -0.55(-1.80%) |
Mar 15, 2011 | 30.25 | 30.65 | 30.20 | 30.47 | 568,220 | -0.29(-0.95%) |
Mar 14, 2011 | 30.82 | 30.92 | 30.44 | 30.76 | 488,092 | -0.26(-0.85%) |
Mar 11, 2011 | 30.63 | 31.14 | 30.58 | 31.02 | 211,277 | +0.29(+0.93%) |
Mar 10, 2011 | 31.04 | 31.06 | 30.67 | 30.74 | 217,638 | -0.67(-2.13%) |
Mar 09, 2011 | 31.43 | 31.52 | 31.16 | 31.41 | 151,986 | -0.06(-0.19%) |
Mar 08, 2011 | 31.08 | 31.61 | 30.93 | 31.46 | 274,549 | +0.43(+1.39%) |
Mar 07, 2011 | 31.42 | 31.54 | 30.79 | 31.03 | 318,405 | -0.31(-0.99%) |
Mar 04, 2011 | 31.67 | 31.70 | 31.09 | 31.34 | 366,228 | -0.30(-0.94%) |
Mar 03, 2011 | 31.20 | 31.72 | 31.20 | 31.64 | 254,365 | +0.75(+2.43%) |
Mar 02, 2011 | 30.69 | 31.10 | 30.69 | 30.89 | 449,840 | +0.15(+0.48%) |
Mar 01, 2011 | 31.50 | 31.56 | 30.67 | 30.74 | 414,272 | -0.66(-2.09%) |
Feb 28, 2011 | 31.36 | 31.55 | 31.23 | 31.40 | 234,083 | +0.13(+0.43%) |
Feb 25, 2011 | 31.03 | 31.28 | 31.03 | 31.26 | 388,646 | +0.37(+1.19%) |
Feb 24, 2011 | 30.67 | 31.08 | 30.58 | 30.89 | 376,082 | +0.13(+0.44%) |
Feb 23, 2011 | 31.28 | 31.28 | 30.46 | 30.76 | 490,275 | -0.57(-1.83%) |
Feb 22, 2011 | 31.89 | 31.95 | 31.25 | 31.33 | 454,927 | -0.92(-2.84%) |
Feb 18, 2011 | 32.16 | 32.29 | 32.13 | 32.25 | 342,111 | +0.07(+0.21%) |
Feb 17, 2011 | 31.94 | 32.23 | 31.94 | 32.18 | 258,615 | +0.10(+0.32%) |
Feb 16, 2011 | 32.01 | 32.16 | 31.89 | 32.08 | 230,835 | +0.20(+0.62%) |
Feb 15, 2011 | 32.02 | 32.02 | 31.79 | 31.88 | 232,769 | -0.15(-0.46%) |
Feb 14, 2011 | 32.11 | 32.11 | 31.94 | 32.03 | 377,685 | +0.01(+0.04%) |
Feb 11, 2011 | 31.74 | 32.06 | 31.63 | 32.02 | 413,643 | +0.29(+0.91%) |
Feb 10, 2011 | 31.47 | 31.80 | 31.41 | 31.73 | 561,491 | +0.13(+0.43%) |
Feb 09, 2011 | 31.65 | 31.65 | 31.46 | 31.59 | 507,654 | -0.04(-0.11%) |
Feb 08, 2011 | 31.47 | 31.66 | 31.42 | 31.63 | 370,752 | +0.20(+0.64%) |
Feb 07, 2011 | 31.33 | 31.53 | 31.26 | 31.43 | 407,496 | +0.27(+0.86%) |
Feb 04, 2011 | 31.06 | 31.18 | 30.98 | 31.16 | 255,750 | +0.11(+0.36%) |
Feb 03, 2011 | 31.09 | 31.09 | 30.79 | 31.05 | 178,952 | +0.02(+0.06%) |
Feb 02, 2011 | 31.13 | 31.18 | 31.00 | 31.03 | 252,106 | -0.07(-0.23%) |
Feb 01, 2011 | 30.87 | 31.15 | 30.79 | 31.10 | 525,339 | +0.50(+1.64%) |
Jan 31, 2011 | 30.35 | 30.66 | 30.26 | 30.60 | 782,545 | +0.32(+1.05%) |
Jan 28, 2011 | 30.98 | 31.06 | 30.24 | 30.28 | 313,623 | -0.62(-1.99%) |
Jan 27, 2011 | 30.80 | 30.96 | 30.72 | 30.89 | 205,223 | +0.12(+0.38%) |
Jan 26, 2011 | 30.66 | 30.87 | 30.58 | 30.78 | 389,410 | +0.21(+0.69%) |
Jan 25, 2011 | 30.50 | 30.57 | 30.31 | 30.57 | 264,611 | -0.01(-0.04%) |
Jan 24, 2011 | 30.29 | 30.60 | 30.26 | 30.58 | 265,083 | +0.35(+1.16%) |
Jan 21, 2011 | 30.26 | 30.42 | 30.16 | 30.23 | 129,251 | +0.25(+0.82%) |
Jan 20, 2011 | 30.05 | 30.10 | 29.78 | 29.98 | 146,589 | -0.15(-0.51%) |
Jan 19, 2011 | 30.53 | 30.53 | 30.04 | 30.13 | 177,313 | -0.37(-1.22%) |
Jan 18, 2011 | 30.30 | 30.51 | 30.30 | 30.51 | 357,982 | +0.21(+0.70%) |
Jan 14, 2011 | 30.18 | 30.31 | 30.08 | 30.30 | 125,993 | +0.13(+0.45%) |
Jan 13, 2011 | 30.17 | 30.24 | 30.09 | 30.16 | 137,455 | +0.01(+0.04%) |
Jan 12, 2011 | 30.08 | 30.20 | 30.01 | 30.15 | 122,790 | +0.28(+0.93%) |
Jan 11, 2011 | 29.96 | 30.00 | 29.74 | 29.87 | 225,969 | +0.12(+0.41%) |
Jan 10, 2011 | 29.70 | 29.80 | 29.46 | 29.75 | 93,463 | +0.07(+0.24%) |
Jan 07, 2011 | 29.81 | 29.86 | 29.47 | 29.68 | 282,478 | +0.03(+0.09%) |
Jan 06, 2011 | 29.82 | 29.82 | 29.56 | 29.65 | 124,356 | -0.02(-0.08%) |
Jan 05, 2011 | 29.47 | 29.72 | 29.38 | 29.67 | 251,035 | +0.16(+0.55%) |
Jan 04, 2011 | 29.69 | 29.69 | 29.26 | 29.51 | 132,321 | -0.13(-0.42%) |
Jan 03, 2011 | 29.64 | 29.80 | 29.59 | 29.64 | 147,288 | +0.27(+0.93%) |
Dec 31, 2010 | 29.37 | 29.43 | 29.29 | 29.36 | 100,316 | -0.01(-0.03%) |
Dec 30, 2010 | 29.49 | 29.49 | 29.36 | 29.37 | 53,769 | -0.04(-0.14%) |
Dec 29, 2010 | 29.44 | 29.50 | 29.41 | 29.41 | 45,637 | +0.02(+0.06%) |
Dec 28, 2010 | 29.52 | 29.52 | 29.26 | 29.39 | 80,050 | +0.01(+0.03%) |
Dec 27, 2010 | 29.30 | 29.42 | 29.15 | 29.39 | 71,370 | +0.05(+0.18%) |
Dec 23, 2010 | 29.45 | 29.45 | 29.27 | 29.33 | 56,284 | -0.08(-0.27%) |
Dec 22, 2010 | 29.43 | 29.43 | 29.31 | 29.41 | 89,986 | +0.04(+0.14%) |
Dec 21, 2010 | 29.33 | 29.40 | 29.23 | 29.37 | 204,979 | +0.22(+0.75%) |
Dec 20, 2010 | 29.39 | 29.39 | 29.02 | 29.15 | 171,829 | -0.03(-0.09%) |
Dec 17, 2010 | 29.22 | 29.30 | 29.05 | 29.18 | 115,982 | +0.01(+0.05%) |
Dec 16, 2010 | 29.00 | 29.18 | 28.84 | 29.17 | 158,345 | +0.28(+0.98%) |
Dec 15, 2010 | 28.99 | 29.15 | 28.85 | 28.88 | 106,755 | -0.14(-0.48%) |
Dec 14, 2010 | 29.02 | 29.13 | 28.96 | 29.02 | 91,291 | +0.11(+0.39%) |
Dec 13, 2010 | 29.12 | 29.12 | 28.90 | 28.91 | 105,579 | +0.02(+0.06%) |
Dec 10, 2010 | 28.77 | 28.94 | 28.64 | 28.89 | 77,300 | +0.30(+1.05%) |
Dec 09, 2010 | 28.65 | 28.70 | 28.51 | 28.59 | 45,616 | +0.07(+0.24%) |
Dec 08, 2010 | 28.65 | 28.68 | 28.44 | 28.52 | 72,366 | -0.06(-0.22%) |
Dec 07, 2010 | 28.80 | 28.80 | 28.57 | 28.59 | 174,643 | +0.13(+0.44%) |
Dec 06, 2010 | 28.46 | 28.52 | 28.33 | 28.46 | 73,509 | -0.01(-0.05%) |
Dec 03, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 76,490 | +0.13(+0.46%) |
Dec 02, 2010 | 27.95 | 28.40 | 27.90 | 28.35 | 109,642 | +0.45(+1.61%) |
Dec 01, 2010 | 27.58 | 27.94 | 27.58 | 27.90 | 107,487 | +0.70(+2.57%) |
Nov 30, 2010 | 27.05 | 27.31 | 26.97 | 27.20 | 111,497 | -0.11(-0.39%) |
Nov 29, 2010 | 27.21 | 27.33 | 26.93 | 27.31 | 72,538 | -0.05(-0.18%) |
Nov 26, 2010 | 27.22 | 27.44 | 27.22 | 27.35 | 29,599 | -0.17(-0.62%) |
Nov 24, 2010 | 27.23 | 27.53 | 27.53 | 27.53 | 109,178 | +0.57(+2.11%) |
Nov 23, 2010 | 27.01 | 27.02 | 26.81 | 26.96 | 44,358 | -0.34(-1.25%) |
Nov 22, 2010 | 27.21 | 27.31 | 26.95 | 27.30 | 76,809 | -0.02(-0.08%) |
Nov 19, 2010 | 27.14 | 27.32 | 27.06 | 27.32 | 47,252 | +0.12(+0.44%) |
Nov 18, 2010 | 27.09 | 27.30 | 26.74 | 27.20 | 69,468 | +0.46(+1.73%) |
Nov 17, 2010 | 26.74 | 26.80 | 26.64 | 26.74 | 48,979 | +0.03(+0.10%) |
Nov 16, 2010 | 27.06 | 27.06 | 26.58 | 26.71 | 107,926 | -0.42(-1.55%) |
Nov 15, 2010 | 27.05 | 27.39 | 27.05 | 27.13 | 77,572 | +0.08(+0.28%) |
Nov 12, 2010 | 27.21 | 27.31 | 26.92 | 27.05 | 59,529 | -0.34(-1.23%) |
Nov 11, 2010 | 27.31 | 27.39 | 27.18 | 27.39 | 59,188 | -0.12(-0.44%) |
Nov 10, 2010 | 27.47 | 27.55 | 27.25 | 27.51 | 121,188 | +0.03(+0.10%) |
Nov 09, 2010 | 27.83 | 27.83 | 27.40 | 27.48 | 99,340 | -0.23(-0.82%) |
Nov 08, 2010 | 27.73 | 27.75 | 27.58 | 27.71 | 67,571 | -0.07(-0.26%) |
Nov 05, 2010 | 27.61 | 27.87 | 27.60 | 27.79 | 125,753 | +0.15(+0.54%) |
Nov 04, 2010 | 27.31 | 27.66 | 27.31 | 27.64 | 114,538 | +0.61(+2.27%) |
Nov 03, 2010 | 27.11 | 27.11 | 26.74 | 27.02 | 49,470 | +0.04(+0.15%) |
Nov 02, 2010 | 27.02 | 27.04 | 26.88 | 26.98 | 64,278 | +0.23(+0.87%) |
Nov 01, 2010 | 26.88 | 27.06 | 26.59 | 26.75 | 119,168 | +0.00(+0.00%) |
Oct 29, 2010 | 26.65 | 26.79 | 26.58 | 26.75 | 124,495 | +0.08(+0.30%) |
Oct 28, 2010 | 26.88 | 26.91 | 26.49 | 26.67 | 57,084 | -0.07(-0.27%) |
Oct 27, 2010 | 26.64 | 26.80 | 26.45 | 26.74 | 72,081 | -0.26(-0.95%) |
Oct 25, 2010 | 27.01 | 27.27 | 26.99 | 27.00 | 52,400 | +0.11(+0.42%) |
Oct 22, 2010 | 26.91 | 26.91 | 26.73 | 26.88 | 44,873 | +0.03(+0.10%) |
Oct 21, 2010 | 26.67 | 27.02 | 26.63 | 26.86 | 87,819 | +0.17(+0.64%) |
Oct 20, 2010 | 26.41 | 26.78 | 26.38 | 26.69 | 65,985 | +0.35(+1.33%) |
Oct 19, 2010 | 26.44 | 26.57 | 26.18 | 26.34 | 96,912 | -0.40(-1.49%) |
Oct 18, 2010 | 26.71 | 26.75 | 26.62 | 26.74 | 55,354 | +0.05(+0.18%) |
Oct 15, 2010 | 27.07 | 27.07 | 26.53 | 26.69 | 66,672 | -0.16(-0.58%) |
Oct 14, 2010 | 26.88 | 26.97 | 26.67 | 26.84 | 67,234 | -0.11(-0.42%) |
Oct 13, 2010 | 26.83 | 27.11 | 26.73 | 26.96 | 91,117 | +0.36(+1.37%) |
Oct 12, 2010 | 26.55 | 26.64 | 26.22 | 26.59 | 60,031 | +0.01(+0.05%) |
Oct 11, 2010 | 26.62 | 26.79 | 26.52 | 26.58 | 50,668 | -0.03(-0.12%) |
Oct 08, 2010 | 26.61 | 26.70 | 26.38 | 26.61 | 84,407 | +0.20(+0.76%) |
Oct 07, 2010 | 26.57 | 26.57 | 26.25 | 26.41 | 68,854 | -0.01(-0.03%) |
Oct 06, 2010 | 26.30 | 26.49 | 26.26 | 26.42 | 86,502 | +0.12(+0.44%) |
Oct 05, 2010 | 25.92 | 26.37 | 25.87 | 26.30 | 88,397 | +0.65(+2.52%) |
Oct 04, 2010 | 25.87 | 26.03 | 25.53 | 25.66 | 70,769 | -0.30(-1.16%) |
Oct 01, 2010 | 25.96 | 26.18 | 25.86 | 25.96 | 393,409 | +0.07(+0.26%) |
Sep 30, 2010 | 26.11 | 26.27 | 25.77 | 25.89 | 99,683 | -0.06(-0.24%) |
Sep 29, 2010 | 25.90 | 26.15 | 25.80 | 25.95 | 78,844 | +0.00(+0.00%) |
Sep 28, 2010 | 25.92 | 25.99 | 25.50 | 25.95 | 446 | +0.16(+0.63%) |
Sep 27, 2010 | 26.03 | 26.03 | 25.77 | 25.79 | 324,001 | -0.17(-0.64%) |
Sep 24, 2010 | 25.65 | 25.97 | 25.62 | 25.96 | 168,221 | +0.67(+2.64%) |
Sep 23, 2010 | 25.46 | 25.62 | 25.23 | 25.29 | 370,189 | -0.44(-1.70%) |
Sep 22, 2010 | 25.91 | 26.00 | 25.62 | 25.73 | 81,751 | -0.15(-0.59%) |
Sep 21, 2010 | 25.85 | 26.04 | 25.78 | 25.88 | 133,660 | +0.03(+0.10%) |
Sep 20, 2010 | 25.65 | 25.90 | 25.46 | 25.85 | 264,466 | +0.40(+1.56%) |
Sep 17, 2010 | 25.45 | 25.52 | 25.20 | 25.45 | 113,381 | +0.15(+0.58%) |
Sep 15, 2010 | 25.19 | 25.36 | 25.07 | 25.31 | 230,583 | +0.04(+0.16%) |
Sep 14, 2010 | 25.28 | 25.41 | 25.21 | 25.27 | 126,165 | -0.09(-0.37%) |
Sep 13, 2010 | 25.41 | 25.41 | 25.24 | 25.36 | 331,575 | +0.32(+1.28%) |
Sep 10, 2010 | 24.89 | 25.10 | 24.88 | 25.04 | 346,742 | +0.16(+0.63%) |
Sep 09, 2010 | 25.12 | 25.16 | 24.78 | 24.88 | 180,184 | +0.05(+0.20%) |
Sep 08, 2010 | 24.67 | 24.97 | 24.67 | 24.83 | 99,722 | +0.22(+0.91%) |
Sep 07, 2010 | 24.75 | 24.77 | 24.59 | 24.61 | 68,916 | -0.27(-1.09%) |
Sep 03, 2010 | 24.84 | 25.03 | 24.71 | 24.88 | 569,071 | +0.38(+1.55%) |
Sep 02, 2010 | 24.22 | 24.52 | 24.20 | 24.50 | 184,423 | +0.36(+1.50%) |
Sep 01, 2010 | 23.68 | 24.19 | 23.64 | 24.14 | 366,682 | +0.89(+3.82%) |
Aug 31, 2010 | 23.25 | 23.47 | 23.11 | 23.25 | 223 | -0.12(-0.50%) |
Aug 30, 2010 | 23.65 | 23.77 | 23.35 | 23.37 | 743,726 | -0.37(-1.56%) |
Aug 27, 2010 | 23.74 | 23.78 | 23.12 | 23.74 | 149,850 | +0.49(+2.11%) |
Aug 26, 2010 | 23.46 | 23.65 | 23.23 | 23.25 | 292,873 | -0.10(-0.42%) |
Aug 25, 2010 | 23.17 | 23.41 | 22.87 | 23.35 | 245,891 | +0.05(+0.21%) |
Aug 24, 2010 | 23.36 | 23.51 | 23.10 | 23.30 | 269,050 | -0.45(-1.90%) |
Aug 23, 2010 | 24.16 | 24.26 | 23.74 | 23.75 | 134,095 | -0.27(-1.12%) |
Aug 20, 2010 | 24.08 | 24.08 | 23.76 | 24.02 | 394,962 | -0.12(-0.50%) |
Aug 19, 2010 | 24.53 | 24.57 | 23.99 | 24.14 | 218,079 | -0.50(-2.05%) |
Aug 18, 2010 | 24.56 | 24.76 | 24.39 | 24.64 | 640,310 | +0.04(+0.16%) |
Aug 17, 2010 | 24.45 | 24.80 | 24.34 | 24.60 | 114,736 | +0.47(+1.96%) |
Aug 16, 2010 | 23.82 | 24.21 | 23.79 | 24.13 | 70,721 | -0.01(-0.06%) |
Aug 13, 2010 | 24.14 | 24.28 | 24.10 | 24.14 | 77,147 | -0.08(-0.33%) |
Aug 12, 2010 | 24.07 | 24.32 | 23.89 | 24.22 | 310,638 | -0.20(-0.80%) |
Aug 11, 2010 | 24.80 | 24.94 | 24.31 | 24.42 | 523,692 | -0.91(-3.60%) |
Aug 10, 2010 | 25.20 | 25.45 | 25.13 | 25.33 | 440,798 | -0.26(-1.01%) |
Aug 09, 2010 | 25.66 | 25.66 | 25.46 | 25.59 | 39,859 | +0.18(+0.70%) |
Aug 06, 2010 | 25.41 | 25.48 | 25.06 | 25.41 | 106,426 | -0.13(-0.51%) |
Aug 05, 2010 | 25.39 | 25.58 | 25.33 | 25.54 | 196,418 | -0.03(-0.12%) |
Aug 04, 2010 | 25.41 | 25.58 | 25.38 | 25.57 | 182,291 | +0.23(+0.90%) |
Aug 03, 2010 | 25.33 | 25.49 | 25.24 | 25.34 | 129,032 | -0.15(-0.58%) |
Aug 02, 2010 | 25.52 | 25.53 | 25.28 | 25.49 | 457,259 | +0.42(+1.67%) |
Jul 30, 2010 | 25.07 | 25.12 | 24.56 | 25.07 | 147,069 | +0.08(+0.30%) |
Jul 29, 2010 | 25.35 | 25.35 | 24.77 | 24.99 | 155,621 | -0.08(-0.30%) |
Jul 28, 2010 | 25.15 | 25.20 | 24.99 | 25.07 | 150,298 | -0.12(-0.50%) |
Jul 27, 2010 | 25.66 | 25.66 | 25.16 | 25.20 | 498,216 | -0.21(-0.84%) |
Jul 26, 2010 | 25.18 | 25.42 | 25.01 | 25.41 | 170,019 | +0.41(+1.64%) |
Jul 23, 2010 | 24.49 | 25.05 | 24.47 | 25.00 | 202,854 | +0.47(+1.91%) |
Jul 22, 2010 | 24.17 | 24.60 | 24.16 | 24.53 | 287,705 | +0.71(+2.98%) |
Jul 21, 2010 | 24.03 | 24.16 | 23.65 | 23.82 | 289,205 | -0.11(-0.47%) |
Jul 20, 2010 | 23.32 | 23.95 | 23.13 | 23.93 | 217,112 | +0.37(+1.57%) |
Jul 19, 2010 | 23.54 | 23.61 | 23.25 | 23.56 | 262,065 | +0.17(+0.73%) |
Jul 16, 2010 | 23.39 | 23.97 | 23.36 | 23.39 | 259,465 | -0.80(-3.30%) |
Jul 15, 2010 | 24.18 | 24.24 | 23.83 | 24.19 | 180,797 | -0.04(-0.18%) |
Jul 14, 2010 | 24.23 | 24.36 | 24.05 | 24.24 | 186,675 | +0.04(+0.15%) |
Jul 13, 2010 | 23.91 | 24.31 | 23.91 | 24.20 | 167,552 | +0.50(+2.09%) |
Jul 12, 2010 | 23.86 | 23.88 | 23.54 | 23.70 | 105,694 | -0.12(-0.52%) |
Jul 09, 2010 | 23.83 | 23.83 | 23.52 | 23.83 | 109,348 | +0.21(+0.87%) |
Jul 08, 2010 | 23.55 | 23.72 | 23.34 | 23.62 | 223 | +0.31(+1.32%) |
Jul 07, 2010 | 22.65 | 23.35 | 22.57 | 23.32 | 371,956 | +0.74(+3.28%) |
Jul 06, 2010 | 22.89 | 23.05 | 22.39 | 22.57 | 212,353 | +0.02(+0.10%) |
Jul 02, 2010 | 22.55 | 22.91 | 22.44 | 22.55 | 145,764 | -0.21(-0.92%) |