Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.34 | 32.84 | 31.90 | 32.72 | 3,690,222 | -0.05(-0.16%) |
Jul 28, 2011 | 33.20 | 33.48 | 32.61 | 32.77 | 5,053,920 | -0.35(-1.07%) |
Jul 27, 2011 | 34.09 | 34.22 | 32.87 | 33.12 | 3,659,741 | -1.19(-3.47%) |
Jul 26, 2011 | 34.34 | 34.60 | 34.17 | 34.32 | 2,811,402 | -0.15(-0.44%) |
Jul 25, 2011 | 34.12 | 34.66 | 34.02 | 34.47 | 3,131,563 | -0.15(-0.44%) |
Jul 22, 2011 | 34.68 | 34.87 | 34.57 | 34.62 | 1,867,512 | +0.19(+0.55%) |
Jul 21, 2011 | 34.19 | 34.68 | 34.00 | 34.43 | 3,178,175 | +0.51(+1.49%) |
Jul 20, 2011 | 34.09 | 34.21 | 33.67 | 33.92 | 4,227,140 | -0.09(-0.27%) |
Jul 19, 2011 | 33.92 | 35.35 | 33.76 | 34.01 | 13,995,347 | +2.79(+8.94%) |
Jul 18, 2011 | 31.39 | 31.43 | 30.58 | 31.22 | 3,536,113 | -0.32(-1.03%) |
Jul 15, 2011 | 31.68 | 31.76 | 31.21 | 31.55 | 2,862,327 | +0.03(+0.10%) |
Jul 14, 2011 | 31.83 | 32.19 | 31.25 | 31.52 | 2,974,044 | -0.26(-0.81%) |
Jul 13, 2011 | 31.65 | 32.22 | 31.65 | 31.77 | 4,059,324 | +0.38(+1.20%) |
Jul 12, 2011 | 31.46 | 31.61 | 31.23 | 31.40 | 3,999,655 | -0.25(-0.79%) |
Jul 11, 2011 | 31.86 | 32.27 | 31.37 | 31.65 | 2,633,694 | -0.73(-2.26%) |
Jul 08, 2011 | 31.95 | 32.57 | 31.62 | 32.38 | 3,635,661 | -0.11(-0.35%) |
Jul 07, 2011 | 32.27 | 33.21 | 32.26 | 32.49 | 4,596,760 | +0.57(+1.77%) |
Jul 06, 2011 | 32.14 | 32.31 | 31.74 | 31.93 | 3,717,569 | -0.38(-1.19%) |
Jul 05, 2011 | 31.83 | 32.45 | 31.63 | 32.31 | 4,359,410 | +0.57(+1.81%) |
Jul 01, 2011 | 30.98 | 31.80 | 30.89 | 31.74 | 4,637,672 | +0.84(+2.73%) |
Jun 30, 2011 | 29.90 | 31.02 | 29.80 | 30.89 | 7,572,773 | +1.18(+3.96%) |
Jun 29, 2011 | 29.68 | 30.18 | 29.62 | 29.72 | 4,929,999 | +0.23(+0.79%) |
Jun 28, 2011 | 29.04 | 29.52 | 28.92 | 29.48 | 2,301,869 | +0.57(+1.98%) |
Jun 27, 2011 | 28.89 | 29.03 | 28.47 | 28.91 | 2,578,768 | +0.20(+0.71%) |
Jun 24, 2011 | 28.78 | 28.93 | 28.39 | 28.71 | 2,572,658 | -0.08(-0.29%) |
Jun 23, 2011 | 27.93 | 28.79 | 27.70 | 28.79 | 3,052,881 | +0.46(+1.62%) |
Jun 22, 2011 | 28.54 | 28.90 | 28.30 | 28.33 | 2,204,657 | -0.26(-0.92%) |
Jun 21, 2011 | 28.16 | 28.74 | 28.00 | 28.59 | 2,667,119 | +0.71(+2.54%) |
Jun 20, 2011 | 27.72 | 27.91 | 27.70 | 27.88 | 2,379,889 | +0.18(+0.65%) |
Jun 17, 2011 | 27.54 | 27.87 | 27.43 | 27.70 | 3,278,093 | +0.48(+1.74%) |
Jun 16, 2011 | 26.99 | 27.56 | 26.95 | 27.23 | 2,941,641 | +0.22(+0.81%) |
Jun 15, 2011 | 27.05 | 27.35 | 26.76 | 27.01 | 2,750,653 | -0.35(-1.30%) |
Jun 14, 2011 | 26.60 | 27.53 | 26.46 | 27.36 | 3,274,925 | +1.11(+4.22%) |
Jun 13, 2011 | 26.71 | 26.82 | 26.16 | 26.25 | 3,220,603 | -0.44(-1.64%) |
Jun 10, 2011 | 27.28 | 27.28 | 26.53 | 26.69 | 3,856,880 | -0.73(-2.67%) |
Jun 09, 2011 | 27.14 | 27.55 | 27.01 | 27.42 | 2,261,564 | +0.35(+1.28%) |
Jun 08, 2011 | 27.53 | 27.53 | 27.01 | 27.08 | 3,069,463 | -0.50(-1.80%) |
Jun 07, 2011 | 27.86 | 28.09 | 27.57 | 27.57 | 3,322,287 | -0.22(-0.79%) |
Jun 06, 2011 | 27.81 | 28.83 | 27.70 | 27.79 | 6,853,821 | +0.75(+2.76%) |
Jun 03, 2011 | 27.06 | 27.52 | 27.00 | 27.05 | 3,006,900 | -0.16(-0.60%) |
May 24, 2011 | 27.39 | 27.47 | 27.03 | 27.21 | 2,078,318 | -0.11(-0.41%) |
May 23, 2011 | 27.25 | 27.56 | 26.98 | 27.32 | 4,234,333 | -0.15(-0.55%) |
May 20, 2011 | 27.92 | 27.92 | 27.33 | 27.47 | 2,798,970 | -0.45(-1.61%) |
May 19, 2011 | 28.14 | 28.27 | 27.74 | 27.92 | 2,496,448 | -0.03(-0.11%) |
May 18, 2011 | 27.64 | 28.07 | 27.52 | 27.95 | 2,890,908 | +0.28(+1.00%) |
May 17, 2011 | 27.87 | 28.04 | 27.49 | 27.67 | 2,560,028 | -0.29(-1.05%) |
May 16, 2011 | 28.49 | 28.52 | 27.85 | 27.97 | 3,564,834 | -0.68(-2.36%) |
May 13, 2011 | 28.70 | 28.73 | 28.36 | 28.64 | 2,748,727 | -0.01(-0.03%) |
May 12, 2011 | 28.34 | 28.79 | 28.16 | 28.65 | 2,701,907 | +0.26(+0.93%) |
May 11, 2011 | 28.93 | 28.93 | 28.23 | 28.39 | 2,967,074 | -0.54(-1.87%) |
May 10, 2011 | 28.25 | 29.12 | 28.01 | 28.93 | 3,005,184 | +0.69(+2.45%) |
May 09, 2011 | 28.34 | 28.61 | 28.18 | 28.24 | 2,052,440 | -0.15(-0.53%) |
May 06, 2011 | 28.18 | 28.90 | 28.05 | 28.39 | 5,835,214 | +0.59(+2.14%) |
May 05, 2011 | 27.46 | 28.08 | 27.15 | 27.79 | 3,858,449 | +0.17(+0.60%) |
May 04, 2011 | 27.82 | 28.02 | 27.38 | 27.63 | 2,697,667 | -0.20(-0.70%) |
May 03, 2011 | 28.13 | 28.37 | 27.70 | 27.82 | 2,444,800 | -0.50(-1.78%) |
May 02, 2011 | 28.33 | 28.35 | 28.25 | 28.33 | 2,997,010 | +0.33(+1.18%) |
Apr 29, 2011 | 28.07 | 28.25 | 27.85 | 28.00 | 2,570,330 | +0.00(+0.00%) |
Apr 28, 2011 | 28.30 | 28.37 | 27.88 | 28.00 | 4,040,716 | -0.41(-1.45%) |
Apr 27, 2011 | 28.48 | 28.55 | 28.19 | 28.41 | 3,429,699 | +0.04(+0.13%) |
Apr 26, 2011 | 28.27 | 28.61 | 28.06 | 28.37 | 3,065,815 | +0.16(+0.56%) |
Apr 25, 2011 | 28.55 | 28.59 | 28.04 | 28.22 | 2,884,471 | -0.46(-1.60%) |
Apr 21, 2011 | 28.52 | 28.70 | 28.21 | 28.67 | 2,855,546 | +0.22(+0.77%) |
Apr 20, 2011 | 28.61 | 28.85 | 28.14 | 28.46 | 5,777,447 | +0.20(+0.69%) |
Apr 19, 2011 | 29.21 | 29.52 | 28.14 | 28.26 | 13,307,818 | -1.58(-5.29%) |
Apr 18, 2011 | 30.12 | 30.27 | 29.33 | 29.84 | 4,370,174 | -0.63(-2.07%) |
Apr 15, 2011 | 30.90 | 30.92 | 29.89 | 30.47 | 4,287,073 | +0.06(+0.20%) |
Apr 14, 2011 | 30.47 | 31.40 | 30.05 | 30.41 | 5,423,059 | +0.24(+0.80%) |
Apr 13, 2011 | 29.93 | 30.52 | 29.86 | 30.17 | 3,643,845 | +0.51(+1.72%) |
Apr 12, 2011 | 29.40 | 30.28 | 29.37 | 29.66 | 2,769,782 | +0.11(+0.36%) |
Apr 11, 2011 | 29.65 | 29.92 | 29.38 | 29.55 | 2,443,288 | -0.17(-0.58%) |
Apr 08, 2011 | 30.24 | 30.40 | 29.43 | 29.73 | 3,095,644 | -0.47(-1.57%) |
Apr 07, 2011 | 30.38 | 30.67 | 30.00 | 30.20 | 3,251,100 | -0.17(-0.57%) |
Apr 06, 2011 | 31.18 | 31.20 | 30.20 | 30.37 | 3,993,781 | -1.00(-3.19%) |
Apr 05, 2011 | 31.42 | 31.56 | 31.27 | 31.37 | 1,827,906 | -0.13(-0.41%) |
Apr 04, 2011 | 31.69 | 31.87 | 31.31 | 31.50 | 1,835,356 | -0.17(-0.55%) |
Apr 01, 2011 | 32.09 | 32.42 | 31.48 | 31.67 | 3,456,497 | -0.26(-0.80%) |
Mar 31, 2011 | 31.66 | 31.94 | 31.40 | 31.93 | 2,068,134 | +0.14(+0.45%) |
Mar 30, 2011 | 31.32 | 31.89 | 31.24 | 31.78 | 2,470,176 | +0.70(+2.25%) |
Mar 29, 2011 | 30.38 | 31.15 | 30.21 | 31.09 | 2,350,236 | +0.62(+2.05%) |
Mar 28, 2011 | 30.76 | 30.96 | 30.45 | 30.46 | 1,250,245 | -0.32(-1.03%) |
Mar 25, 2011 | 30.27 | 31.18 | 30.07 | 30.78 | 1,924,823 | +0.62(+2.04%) |
Mar 24, 2011 | 30.19 | 30.33 | 29.84 | 30.16 | 1,693,904 | +0.03(+0.10%) |
Mar 23, 2011 | 29.89 | 30.24 | 29.40 | 30.13 | 1,832,592 | +0.15(+0.50%) |
Mar 22, 2011 | 30.79 | 30.83 | 29.94 | 29.98 | 2,168,630 | -0.80(-2.61%) |
Mar 21, 2011 | 30.91 | 31.03 | 30.75 | 30.79 | 1,656,586 | +0.51(+1.69%) |
Mar 18, 2011 | 30.58 | 30.86 | 30.17 | 30.27 | 2,519,006 | +0.05(+0.17%) |
Mar 17, 2011 | 30.72 | 30.79 | 29.97 | 30.22 | 2,353,161 | +0.06(+0.20%) |
Mar 16, 2011 | 30.56 | 30.87 | 29.85 | 30.16 | 4,069,028 | -0.53(-1.74%) |
Mar 15, 2011 | 30.16 | 30.87 | 30.12 | 30.70 | 3,687,128 | +0.02(+0.05%) |
Mar 14, 2011 | 30.34 | 30.80 | 30.07 | 30.68 | 2,147,964 | -0.10(-0.32%) |
Mar 11, 2011 | 29.87 | 30.89 | 29.64 | 30.78 | 3,022,687 | +0.66(+2.20%) |
Mar 10, 2011 | 30.29 | 30.63 | 29.97 | 30.12 | 2,433,657 | -0.71(-2.29%) |
Mar 09, 2011 | 31.22 | 31.49 | 30.76 | 30.82 | 2,855,752 | -0.45(-1.44%) |
Mar 08, 2011 | 30.91 | 31.45 | 30.61 | 31.27 | 2,763,531 | +0.65(+2.14%) |
Mar 07, 2011 | 29.95 | 31.31 | 29.95 | 30.62 | 5,251,708 | +0.75(+2.52%) |
Mar 04, 2011 | 30.35 | 30.35 | 29.46 | 29.87 | 2,581,864 | -0.47(-1.56%) |
Mar 03, 2011 | 30.32 | 30.72 | 30.24 | 30.34 | 3,309,570 | +0.36(+1.20%) |
Mar 02, 2011 | 29.37 | 30.06 | 29.33 | 29.98 | 3,971,072 | +0.47(+1.58%) |
Mar 01, 2011 | 30.73 | 30.82 | 29.47 | 29.52 | 4,011,364 | -1.16(-3.77%) |
Feb 28, 2011 | 30.87 | 31.18 | 30.48 | 30.67 | 2,851,801 | -0.04(-0.12%) |
Feb 25, 2011 | 30.75 | 30.79 | 30.32 | 30.71 | 2,760,022 | +0.13(+0.42%) |
Feb 24, 2011 | 30.70 | 30.77 | 30.00 | 30.58 | 4,858,607 | -0.07(-0.22%) |
Feb 23, 2011 | 30.76 | 31.09 | 30.27 | 30.65 | 4,275,784 | -0.13(-0.41%) |
Feb 22, 2011 | 31.00 | 31.33 | 30.50 | 30.78 | 2,899,742 | -0.87(-2.75%) |
Feb 18, 2011 | 31.84 | 31.92 | 31.34 | 31.65 | 1,961,457 | -0.22(-0.68%) |
Feb 17, 2011 | 31.76 | 32.08 | 31.72 | 31.87 | 1,568,204 | -0.08(-0.26%) |
Feb 16, 2011 | 32.06 | 32.34 | 31.85 | 31.95 | 1,776,720 | +0.07(+0.23%) |
Feb 15, 2011 | 31.90 | 32.03 | 31.70 | 31.88 | 1,911,197 | -0.12(-0.37%) |
Feb 14, 2011 | 32.15 | 32.23 | 31.79 | 32.00 | 1,929,033 | -0.32(-1.00%) |
Feb 11, 2011 | 31.21 | 32.34 | 31.21 | 32.32 | 2,146,089 | +0.87(+2.77%) |
Feb 10, 2011 | 30.72 | 31.52 | 30.72 | 31.45 | 3,633,636 | +0.46(+1.50%) |
Feb 09, 2011 | 30.74 | 31.07 | 30.53 | 30.98 | 2,793,094 | +0.16(+0.51%) |
Feb 08, 2011 | 30.99 | 31.00 | 30.52 | 30.83 | 2,820,888 | -0.11(-0.36%) |
Feb 07, 2011 | 30.77 | 31.07 | 30.73 | 30.94 | 2,752,350 | +0.12(+0.39%) |
Feb 04, 2011 | 30.32 | 30.87 | 30.28 | 30.82 | 2,386,202 | +0.48(+1.58%) |
Feb 03, 2011 | 30.14 | 30.45 | 30.08 | 30.34 | 2,517,448 | +0.22(+0.75%) |
Feb 02, 2011 | 30.22 | 30.28 | 29.78 | 30.11 | 3,166,160 | -0.25(-0.84%) |
Feb 01, 2011 | 29.99 | 30.51 | 29.81 | 30.37 | 3,687,094 | +0.64(+2.17%) |
Jan 31, 2011 | 29.39 | 29.96 | 29.32 | 29.72 | 3,874,270 | +0.21(+0.71%) |
Jan 28, 2011 | 30.17 | 30.43 | 29.37 | 29.51 | 3,590,412 | -0.68(-2.26%) |
Jan 27, 2011 | 29.48 | 30.31 | 29.35 | 30.20 | 4,091,359 | +0.69(+2.34%) |
Jan 26, 2011 | 29.31 | 29.82 | 29.20 | 29.51 | 4,921,801 | -0.05(-0.18%) |
Jan 25, 2011 | 27.98 | 29.96 | 27.77 | 29.56 | 10,825,158 | +2.20(+8.06%) |
Jan 24, 2011 | 27.86 | 27.98 | 27.12 | 27.35 | 3,836,960 | +0.37(+1.39%) |
Jan 21, 2011 | 27.25 | 27.32 | 26.90 | 26.98 | 1,782,477 | +0.03(+0.11%) |
Jan 20, 2011 | 26.93 | 27.32 | 26.89 | 26.95 | 2,113,817 | -0.02(-0.08%) |
Jan 19, 2011 | 27.37 | 27.59 | 26.86 | 26.97 | 2,745,585 | -0.55(-2.02%) |
Jan 18, 2011 | 27.76 | 27.83 | 27.32 | 27.53 | 1,989,481 | -0.20(-0.73%) |
Jan 14, 2011 | 27.53 | 27.83 | 27.51 | 27.73 | 2,199,064 | +0.06(+0.22%) |
Jan 13, 2011 | 27.58 | 27.68 | 27.36 | 27.67 | 2,185,646 | +0.10(+0.35%) |
Jan 12, 2011 | 27.54 | 27.90 | 27.20 | 27.57 | 2,875,995 | +0.36(+1.32%) |
Jan 11, 2011 | 27.47 | 27.62 | 27.07 | 27.21 | 2,283,689 | -0.14(-0.52%) |
Jan 10, 2011 | 27.20 | 27.50 | 26.96 | 27.35 | 1,757,915 | -0.01(-0.03%) |
Jan 07, 2011 | 27.16 | 27.86 | 27.10 | 27.36 | 2,608,561 | +0.17(+0.61%) |
Jan 06, 2011 | 27.21 | 27.48 | 27.05 | 27.20 | 3,398,939 | +0.38(+1.43%) |
Jan 05, 2011 | 25.93 | 27.20 | 25.91 | 26.82 | 3,803,848 | +0.68(+2.61%) |
Jan 04, 2011 | 26.25 | 26.55 | 25.92 | 26.13 | 3,071,089 | -0.06(-0.23%) |
Jan 03, 2011 | 26.26 | 26.54 | 26.09 | 26.19 | 2,829,328 | +0.20(+0.78%) |
Dec 31, 2010 | 25.94 | 26.13 | 25.83 | 25.99 | 1,170,435 | +0.05(+0.17%) |
Dec 30, 2010 | 26.07 | 26.22 | 25.91 | 25.95 | 1,419,296 | -0.21(-0.80%) |
Dec 29, 2010 | 26.01 | 26.42 | 26.01 | 26.16 | 1,533,421 | +0.20(+0.78%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.53 | 25.95 | 1,654,603 | +0.04(+0.17%) |
Dec 27, 2010 | 25.83 | 25.99 | 25.62 | 25.91 | 1,001,223 | -0.04(-0.17%) |
Dec 23, 2010 | 26.26 | 26.38 | 25.75 | 25.95 | 1,578,402 | -0.29(-1.11%) |
Dec 22, 2010 | 26.49 | 26.68 | 26.15 | 26.25 | 1,590,281 | -0.13(-0.48%) |
Dec 21, 2010 | 25.98 | 26.58 | 25.86 | 26.37 | 2,304,332 | +0.60(+2.33%) |
Dec 20, 2010 | 25.92 | 25.94 | 25.59 | 25.77 | 1,872,111 | -0.09(-0.35%) |
Dec 17, 2010 | 25.65 | 25.90 | 25.47 | 25.86 | 2,764,562 | +0.28(+1.08%) |
Dec 16, 2010 | 25.41 | 25.61 | 25.26 | 25.59 | 2,025,510 | +0.22(+0.88%) |
Dec 15, 2010 | 25.08 | 25.49 | 25.08 | 25.36 | 1,906,907 | +0.20(+0.80%) |
Dec 14, 2010 | 25.11 | 25.35 | 24.96 | 25.16 | 1,488,873 | +0.19(+0.75%) |
Dec 13, 2010 | 25.29 | 25.37 | 24.97 | 24.97 | 2,005,256 | -0.21(-0.83%) |
Dec 10, 2010 | 25.14 | 25.35 | 24.85 | 25.18 | 1,567,045 | +0.13(+0.54%) |
Dec 09, 2010 | 25.47 | 25.47 | 24.97 | 25.05 | 2,302,739 | -0.16(-0.62%) |
Dec 08, 2010 | 25.10 | 25.50 | 24.97 | 25.20 | 1,964,415 | +0.10(+0.39%) |
Dec 07, 2010 | 25.43 | 25.52 | 25.05 | 25.11 | 2,527,409 | +0.31(+1.24%) |
Dec 06, 2010 | 24.81 | 25.10 | 24.64 | 24.80 | 1,865,162 | -0.05(-0.21%) |
Dec 03, 2010 | 24.59 | 24.90 | 24.43 | 24.85 | 1,644,801 | +0.15(+0.61%) |
Dec 02, 2010 | 24.10 | 24.87 | 23.97 | 24.70 | 2,174,248 | +0.59(+2.45%) |
Dec 01, 2010 | 23.87 | 24.54 | 23.84 | 24.11 | 3,283,703 | +0.73(+3.13%) |
Nov 30, 2010 | 23.15 | 23.63 | 23.09 | 23.38 | 2,665,145 | -0.13(-0.57%) |
Nov 29, 2010 | 23.13 | 23.65 | 23.10 | 23.52 | 2,344,325 | +0.10(+0.41%) |
Nov 26, 2010 | 23.09 | 23.59 | 22.92 | 23.42 | 962,345 | -0.35(-1.48%) |
Nov 24, 2010 | 23.54 | 23.77 | 23.77 | 23.77 | 1,779,557 | +0.49(+2.12%) |
Nov 23, 2010 | 23.13 | 23.50 | 23.00 | 23.28 | 2,804,792 | -0.33(-1.39%) |
Nov 22, 2010 | 23.73 | 23.73 | 23.31 | 23.60 | 2,742,231 | -0.24(-1.00%) |
Nov 19, 2010 | 23.65 | 23.87 | 23.52 | 23.84 | 3,910,831 | +0.12(+0.50%) |
Nov 18, 2010 | 23.62 | 24.08 | 23.53 | 23.72 | 2,621,557 | +0.46(+1.99%) |
Nov 17, 2010 | 23.02 | 23.45 | 22.92 | 23.26 | 1,867,409 | +0.27(+1.17%) |
Nov 16, 2010 | 23.22 | 23.39 | 22.79 | 22.99 | 2,517,977 | -0.53(-2.26%) |
Nov 15, 2010 | 23.37 | 23.97 | 23.37 | 23.52 | 2,106,305 | -0.17(-0.73%) |
Nov 12, 2010 | 23.90 | 24.19 | 23.51 | 23.69 | 2,056,813 | -0.47(-1.95%) |
Nov 11, 2010 | 23.86 | 24.29 | 23.64 | 24.17 | 2,061,913 | +0.04(+0.16%) |
Nov 10, 2010 | 23.72 | 24.14 | 23.57 | 24.13 | 2,172,781 | +0.40(+1.67%) |
Nov 09, 2010 | 24.28 | 24.37 | 23.60 | 23.73 | 2,515,253 | -0.57(-2.34%) |
Nov 08, 2010 | 24.75 | 24.75 | 24.00 | 24.30 | 5,079,049 | -0.84(-3.33%) |
Nov 05, 2010 | 25.05 | 25.22 | 24.85 | 25.14 | 2,346,498 | +0.17(+0.69%) |
Nov 04, 2010 | 24.21 | 25.05 | 24.12 | 24.97 | 3,764,040 | +1.11(+4.67%) |
Nov 03, 2010 | 23.60 | 23.91 | 23.39 | 23.85 | 3,386,816 | +0.38(+1.62%) |
Nov 02, 2010 | 23.21 | 23.62 | 22.98 | 23.47 | 2,343,202 | +0.59(+2.58%) |
Nov 01, 2010 | 23.11 | 23.31 | 22.66 | 22.88 | 2,202,266 | -0.04(-0.16%) |
Oct 29, 2010 | 22.73 | 23.05 | 22.66 | 22.92 | 2,799,015 | +0.18(+0.79%) |
Oct 28, 2010 | 23.25 | 23.31 | 22.63 | 22.74 | 3,238,715 | -0.39(-1.68%) |
Oct 27, 2010 | 23.22 | 23.46 | 22.98 | 23.13 | 4,146,957 | -0.40(-1.68%) |
Oct 25, 2010 | 23.64 | 23.85 | 23.40 | 23.52 | 2,359,007 | +0.11(+0.48%) |
Oct 22, 2010 | 23.49 | 23.64 | 23.18 | 23.41 | 2,104,924 | -0.01(-0.06%) |
Oct 21, 2010 | 23.28 | 23.84 | 23.25 | 23.43 | 4,658,733 | +0.29(+1.26%) |
Oct 20, 2010 | 22.85 | 23.22 | 22.39 | 23.13 | 4,343,048 | +0.49(+2.14%) |
Oct 19, 2010 | 23.66 | 23.71 | 22.32 | 22.65 | 8,449,346 | -1.64(-6.74%) |
Oct 18, 2010 | 24.25 | 24.39 | 24.04 | 24.29 | 4,455,170 | +0.14(+0.59%) |
Oct 15, 2010 | 24.18 | 24.40 | 23.68 | 24.14 | 3,131,164 | +0.24(+1.00%) |
Oct 14, 2010 | 24.16 | 24.29 | 23.79 | 23.90 | 2,949,307 | -0.28(-1.14%) |
Oct 13, 2010 | 23.84 | 24.42 | 23.73 | 24.18 | 4,574,034 | +0.45(+1.89%) |
Oct 12, 2010 | 23.50 | 23.87 | 23.04 | 23.73 | 3,403,943 | +0.10(+0.41%) |
Oct 11, 2010 | 23.72 | 23.83 | 23.40 | 23.63 | 2,115,658 | -0.05(-0.22%) |
Oct 08, 2010 | 23.69 | 23.80 | 23.15 | 23.69 | 2,682,637 | +0.43(+1.86%) |
Oct 07, 2010 | 23.30 | 23.31 | 22.89 | 23.25 | 2,811,626 | +0.09(+0.39%) |
Oct 06, 2010 | 23.43 | 23.68 | 22.80 | 23.16 | 7,040,731 | -0.82(-3.44%) |
Oct 05, 2010 | 22.42 | 24.08 | 22.38 | 23.99 | 9,863,771 | +2.00(+9.08%) |
Oct 04, 2010 | 21.30 | 22.04 | 21.21 | 21.99 | 5,220,604 | +0.64(+2.97%) |
Oct 01, 2010 | 21.36 | 21.66 | 21.13 | 21.36 | 2,137,845 | +0.10(+0.47%) |
Sep 30, 2010 | 21.26 | 21.86 | 21.03 | 21.26 | 9,352 | +0.07(+0.34%) |
Sep 29, 2010 | 21.15 | 21.35 | 21.02 | 21.18 | 1,885,983 | -0.14(-0.67%) |
Sep 28, 2010 | 21.00 | 21.38 | 20.70 | 21.33 | 1,893,040 | +0.31(+1.45%) |
Sep 27, 2010 | 21.24 | 21.36 | 20.89 | 21.02 | 1,615,665 | -0.21(-0.98%) |
Sep 24, 2010 | 20.73 | 21.26 | 20.69 | 21.23 | 1,873,457 | +0.88(+4.32%) |
Sep 23, 2010 | 20.35 | 20.77 | 20.15 | 20.35 | 4,960 | -0.31(-1.48%) |
Sep 22, 2010 | 20.98 | 21.18 | 20.52 | 20.65 | 2,411,458 | -0.46(-2.19%) |
Sep 21, 2010 | 21.21 | 21.35 | 20.85 | 21.12 | 2,639,810 | -0.11(-0.53%) |
Sep 20, 2010 | 21.07 | 21.42 | 20.92 | 21.23 | 3,114,325 | +0.16(+0.78%) |
Sep 17, 2010 | 21.06 | 21.39 | 20.89 | 21.06 | 3,138,395 | -0.42(-1.94%) |
Sep 15, 2010 | 20.30 | 21.60 | 20.05 | 21.48 | 8,483,920 | +1.02(+4.99%) |
Sep 14, 2010 | 20.33 | 20.68 | 20.26 | 20.46 | 5,424,738 | +0.14(+0.67%) |
Sep 13, 2010 | 20.11 | 20.51 | 20.04 | 20.33 | 3,730,392 | +0.50(+2.55%) |
Sep 10, 2010 | 19.79 | 20.00 | 19.69 | 19.82 | 973,656 | +0.07(+0.38%) |
Sep 09, 2010 | 19.87 | 20.00 | 19.59 | 19.75 | 1,585,530 | +0.16(+0.84%) |
Sep 08, 2010 | 19.75 | 19.92 | 19.47 | 19.58 | 3,306,768 | -0.16(-0.79%) |
Sep 07, 2010 | 19.99 | 20.04 | 19.60 | 19.74 | 336 | -0.47(-2.32%) |
Sep 03, 2010 | 19.78 | 20.24 | 19.61 | 20.21 | 3,182,718 | +0.74(+3.79%) |
Sep 02, 2010 | 19.19 | 19.54 | 19.13 | 19.47 | 2,104,848 | +0.39(+2.03%) |
Sep 01, 2010 | 18.46 | 19.18 | 18.37 | 19.08 | 3,268,322 | +0.98(+5.43%) |
Aug 31, 2010 | 18.06 | 18.41 | 17.82 | 18.10 | 31,421 | -0.13(-0.73%) |
Aug 30, 2010 | 18.52 | 18.70 | 18.23 | 18.23 | 3,482,951 | -0.39(-2.08%) |
Aug 27, 2010 | 18.54 | 18.64 | 17.62 | 18.62 | 3,478,034 | +0.74(+4.12%) |
Aug 26, 2010 | 18.08 | 18.37 | 17.84 | 17.88 | 2,174,008 | -0.13(-0.70%) |
Aug 25, 2010 | 17.71 | 18.10 | 17.68 | 18.01 | 5,001,387 | +0.07(+0.42%) |
Aug 24, 2010 | 18.13 | 18.24 | 17.82 | 17.94 | 622 | -0.60(-3.25%) |
Aug 23, 2010 | 18.96 | 19.00 | 18.52 | 18.54 | 2,481,628 | -0.24(-1.27%) |
Aug 20, 2010 | 18.70 | 18.88 | 18.40 | 18.78 | 3,122,200 | -0.15(-0.79%) |
Aug 19, 2010 | 19.59 | 19.67 | 18.81 | 18.93 | 421 | -0.86(-4.37%) |
Aug 18, 2010 | 19.73 | 20.05 | 19.43 | 19.79 | 2,404,650 | +0.06(+0.30%) |
Aug 17, 2010 | 19.56 | 19.99 | 19.37 | 19.73 | 2,612,185 | +0.42(+2.20%) |
Aug 16, 2010 | 18.84 | 19.45 | 18.81 | 19.31 | 3,496,788 | +0.26(+1.37%) |
Aug 13, 2010 | 19.05 | 19.25 | 18.91 | 19.05 | 2,451,905 | -0.08(-0.43%) |
Aug 12, 2010 | 19.11 | 19.28 | 18.94 | 19.13 | 3,934,675 | -0.31(-1.61%) |
Aug 11, 2010 | 20.11 | 20.15 | 19.39 | 19.44 | 605 | -1.09(-5.33%) |
Aug 10, 2010 | 20.68 | 20.82 | 20.41 | 20.54 | 4,454,215 | -0.50(-2.37%) |
Aug 09, 2010 | 21.00 | 21.24 | 20.73 | 21.03 | 3,015,302 | +0.18(+0.86%) |
Aug 06, 2010 | 20.86 | 21.06 | 20.47 | 20.86 | 4,996,296 | -0.45(-2.13%) |
Aug 05, 2010 | 20.48 | 21.38 | 20.34 | 21.31 | 4,373,882 | +0.57(+2.77%) |
Aug 04, 2010 | 20.37 | 20.74 | 20.37 | 20.74 | 2,287,161 | +0.34(+1.64%) |
Aug 03, 2010 | 20.75 | 20.95 | 20.30 | 20.40 | 2,120,102 | -0.61(-2.91%) |