Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.09 | 30.81 | 29.86 | 30.46 | 2,211,159 | +0.09(+0.30%) |
Jul 28, 2011 | 30.83 | 31.05 | 30.37 | 30.37 | 2,459,407 | -0.37(-1.19%) |
Jul 27, 2011 | 31.59 | 31.59 | 30.70 | 30.74 | 2,806,985 | -1.04(-3.26%) |
Jul 26, 2011 | 31.91 | 32.06 | 31.70 | 31.77 | 1,338,019 | -0.07(-0.23%) |
Jul 25, 2011 | 31.66 | 31.95 | 31.48 | 31.85 | 1,727,592 | -0.10(-0.32%) |
Jul 22, 2011 | 32.06 | 32.09 | 31.91 | 31.95 | 1,714,382 | -0.16(-0.50%) |
Jul 21, 2011 | 31.94 | 32.12 | 31.66 | 32.11 | 3,674,827 | +0.29(+0.90%) |
Jul 20, 2011 | 32.14 | 32.14 | 31.64 | 31.82 | 1,964,031 | -0.32(-1.01%) |
Jul 19, 2011 | 31.71 | 32.17 | 31.63 | 32.15 | 2,494,174 | +0.65(+2.08%) |
Jul 18, 2011 | 31.40 | 31.77 | 31.29 | 31.49 | 2,333,420 | -0.05(-0.15%) |
Jul 15, 2011 | 31.52 | 31.73 | 31.24 | 31.54 | 3,064,996 | +0.09(+0.29%) |
Jul 14, 2011 | 31.77 | 31.98 | 31.33 | 31.45 | 3,095,536 | -0.19(-0.59%) |
Jul 13, 2011 | 31.65 | 31.98 | 31.54 | 31.64 | 2,936,160 | +0.14(+0.44%) |
Jul 12, 2011 | 31.32 | 31.77 | 31.20 | 31.50 | 3,117,845 | +0.21(+0.67%) |
Jul 11, 2011 | 31.53 | 31.89 | 31.19 | 31.29 | 4,069,406 | -0.62(-1.95%) |
Jul 08, 2011 | 31.83 | 32.01 | 31.59 | 31.91 | 4,441,924 | -0.25(-0.76%) |
Jul 07, 2011 | 31.97 | 32.22 | 31.82 | 32.16 | 3,998,588 | +0.49(+1.53%) |
Jul 06, 2011 | 31.60 | 31.69 | 31.31 | 31.67 | 3,828,011 | -0.14(-0.43%) |
Jul 05, 2011 | 31.64 | 31.94 | 31.17 | 31.81 | 4,914,201 | +0.41(+1.31%) |
Jul 01, 2011 | 29.63 | 31.90 | 29.40 | 31.40 | 10,472,579 | +1.80(+6.09%) |
Jun 30, 2011 | 29.58 | 29.71 | 29.32 | 29.60 | 5,088,301 | +0.27(+0.93%) |
Jun 29, 2011 | 29.41 | 29.71 | 29.06 | 29.32 | 3,680,415 | +0.03(+0.10%) |
Jun 28, 2011 | 29.01 | 29.36 | 28.94 | 29.29 | 2,898,929 | +0.61(+2.14%) |
Jun 27, 2011 | 28.73 | 28.88 | 28.56 | 28.68 | 3,390,342 | -0.17(-0.60%) |
Jun 24, 2011 | 28.98 | 29.23 | 28.77 | 28.85 | 2,216,113 | -0.10(-0.35%) |
Jun 23, 2011 | 28.45 | 29.00 | 28.37 | 28.95 | 2,650,292 | +0.25(+0.87%) |
Jun 22, 2011 | 28.75 | 29.16 | 28.67 | 28.70 | 2,648,582 | -0.14(-0.47%) |
Jun 21, 2011 | 28.22 | 28.94 | 28.12 | 28.84 | 3,346,506 | +0.79(+2.82%) |
Jun 20, 2011 | 27.94 | 28.17 | 27.93 | 28.05 | 2,796,379 | +0.02(+0.08%) |
Jun 17, 2011 | 28.07 | 28.38 | 27.91 | 28.03 | 3,362,275 | +0.15(+0.56%) |
Jun 16, 2011 | 27.98 | 28.09 | 27.71 | 27.87 | 3,497,510 | -0.09(-0.32%) |
Jun 15, 2011 | 27.97 | 28.13 | 27.74 | 27.96 | 3,463,156 | -0.32(-1.14%) |
Jun 14, 2011 | 28.17 | 28.42 | 28.12 | 28.28 | 2,066,388 | +0.39(+1.39%) |
Jun 13, 2011 | 27.94 | 28.22 | 27.68 | 27.90 | 2,307,549 | -0.04(-0.13%) |
Jun 10, 2011 | 28.12 | 28.37 | 27.84 | 27.93 | 2,558,062 | -0.37(-1.30%) |
Jun 09, 2011 | 28.22 | 28.40 | 27.99 | 28.30 | 2,467,966 | +0.17(+0.59%) |
Jun 08, 2011 | 28.38 | 28.63 | 28.09 | 28.13 | 3,150,327 | -0.34(-1.19%) |
Jun 07, 2011 | 28.41 | 28.73 | 28.34 | 28.47 | 2,873,313 | +0.15(+0.52%) |
Jun 06, 2011 | 28.64 | 29.17 | 28.31 | 28.32 | 3,640,736 | -0.27(-0.96%) |
Jun 03, 2011 | 28.86 | 28.87 | 28.42 | 28.60 | 5,684,052 | -1.97(-6.44%) |
May 24, 2011 | 30.72 | 30.72 | 30.33 | 30.57 | 2,411,035 | -0.05(-0.16%) |
May 23, 2011 | 30.38 | 30.97 | 30.30 | 30.61 | 2,076,708 | -0.03(-0.10%) |
May 20, 2011 | 30.96 | 30.96 | 30.29 | 30.64 | 3,133,558 | -0.30(-0.98%) |
May 19, 2011 | 30.33 | 31.00 | 30.26 | 30.95 | 3,572,525 | +0.71(+2.36%) |
May 18, 2011 | 29.91 | 30.27 | 29.80 | 30.23 | 2,826,272 | +0.44(+1.48%) |
May 17, 2011 | 29.62 | 29.94 | 29.30 | 29.79 | 3,153,501 | -0.05(-0.18%) |
May 16, 2011 | 29.81 | 29.98 | 29.64 | 29.85 | 2,979,446 | -0.08(-0.26%) |
May 13, 2011 | 29.67 | 30.10 | 29.61 | 29.92 | 2,639,973 | +0.23(+0.76%) |
May 12, 2011 | 29.02 | 29.74 | 28.98 | 29.70 | 3,217,806 | +0.62(+2.15%) |
May 11, 2011 | 28.84 | 29.26 | 28.83 | 29.07 | 2,272,183 | +0.17(+0.60%) |
May 10, 2011 | 28.76 | 29.18 | 28.76 | 28.90 | 2,045,892 | +0.21(+0.73%) |
May 09, 2011 | 28.74 | 29.03 | 28.62 | 28.69 | 1,674,000 | -0.11(-0.39%) |
May 06, 2011 | 29.36 | 29.58 | 28.70 | 28.81 | 2,556,421 | -0.30(-1.02%) |
May 05, 2011 | 28.58 | 29.57 | 28.55 | 29.10 | 3,202,017 | +0.43(+1.51%) |
May 04, 2011 | 27.96 | 28.79 | 27.76 | 28.67 | 4,033,783 | +0.78(+2.79%) |
May 03, 2011 | 28.03 | 28.23 | 27.72 | 27.89 | 4,657,433 | -0.15(-0.53%) |
May 02, 2011 | 28.06 | 28.07 | 27.85 | 28.04 | 1,730,166 | +0.10(+0.36%) |
Apr 29, 2011 | 28.19 | 28.19 | 27.80 | 27.94 | 2,286,627 | -0.26(-0.93%) |
Apr 28, 2011 | 28.12 | 28.41 | 27.96 | 28.20 | 1,916,055 | +0.01(+0.04%) |
Apr 27, 2011 | 28.55 | 28.75 | 27.94 | 28.19 | 3,359,741 | -0.30(-1.06%) |
Apr 26, 2011 | 28.59 | 28.72 | 28.31 | 28.49 | 1,790,940 | -0.08(-0.27%) |
Apr 25, 2011 | 28.40 | 28.60 | 28.29 | 28.57 | 1,560,633 | +0.01(+0.02%) |
Apr 21, 2011 | 28.85 | 28.85 | 28.53 | 28.56 | 2,273,182 | -0.26(-0.91%) |
Apr 20, 2011 | 28.61 | 28.88 | 28.55 | 28.82 | 2,447,436 | +0.48(+1.68%) |
Apr 19, 2011 | 28.17 | 28.54 | 28.10 | 28.35 | 2,965,833 | +0.26(+0.91%) |
Apr 18, 2011 | 28.07 | 28.25 | 27.87 | 28.09 | 1,890,559 | -0.27(-0.96%) |
Apr 15, 2011 | 28.26 | 28.43 | 28.11 | 28.37 | 1,853,620 | +0.18(+0.65%) |
Apr 14, 2011 | 27.60 | 28.19 | 27.52 | 28.18 | 2,664,496 | +0.50(+1.80%) |
Apr 13, 2011 | 27.95 | 28.12 | 27.60 | 27.68 | 2,795,520 | -0.19(-0.68%) |
Apr 12, 2011 | 27.66 | 28.23 | 27.66 | 27.87 | 2,651,336 | +0.10(+0.36%) |
Apr 11, 2011 | 27.88 | 28.07 | 27.62 | 27.77 | 1,902,689 | -0.12(-0.43%) |
Apr 08, 2011 | 28.34 | 28.37 | 27.73 | 27.89 | 2,493,086 | -0.34(-1.20%) |
Apr 07, 2011 | 28.47 | 28.69 | 28.16 | 28.23 | 4,431,352 | -0.36(-1.27%) |
Apr 06, 2011 | 28.76 | 28.84 | 28.47 | 28.59 | 2,029,646 | -0.02(-0.08%) |
Apr 05, 2011 | 28.70 | 28.95 | 28.54 | 28.62 | 2,199,859 | -0.10(-0.35%) |
Apr 04, 2011 | 28.86 | 29.12 | 28.60 | 28.72 | 1,848,003 | -0.03(-0.10%) |
Apr 01, 2011 | 28.97 | 29.14 | 28.69 | 28.75 | 2,912,544 | -0.28(-0.98%) |
Mar 31, 2011 | 28.59 | 29.05 | 28.38 | 29.03 | 4,575,219 | +0.36(+1.26%) |
Mar 30, 2011 | 28.67 | 28.67 | 28.67 | 28.67 | 3,441,245 | +0.67(+2.41%) |
Mar 29, 2011 | 27.60 | 28.15 | 27.38 | 28.00 | 3,978,221 | +0.73(+2.66%) |
Mar 28, 2011 | 27.15 | 27.50 | 27.06 | 27.27 | 4,781,276 | +0.31(+1.14%) |
Mar 25, 2011 | 28.01 | 28.16 | 26.89 | 26.96 | 8,131,967 | -1.41(-4.96%) |
Mar 24, 2011 | 28.11 | 28.49 | 28.00 | 28.37 | 3,386,810 | +0.44(+1.57%) |
Mar 23, 2011 | 27.52 | 27.97 | 27.22 | 27.93 | 2,187,746 | +0.31(+1.13%) |
Mar 22, 2011 | 27.59 | 27.88 | 27.51 | 27.62 | 2,351,034 | +0.12(+0.43%) |
Mar 21, 2011 | 27.53 | 27.66 | 27.46 | 27.50 | 1,821,126 | +0.21(+0.76%) |
Mar 18, 2011 | 27.46 | 27.58 | 27.22 | 27.29 | 2,190,512 | +0.08(+0.28%) |
Mar 17, 2011 | 27.53 | 27.67 | 27.16 | 27.22 | 1,969,003 | -0.07(-0.24%) |
Mar 16, 2011 | 27.36 | 27.61 | 27.09 | 27.28 | 2,507,432 | -0.16(-0.58%) |
Mar 15, 2011 | 27.40 | 27.60 | 27.35 | 27.44 | 5,937,584 | -0.21(-0.77%) |
Mar 14, 2011 | 27.53 | 27.95 | 27.49 | 27.65 | 2,724,047 | -0.11(-0.40%) |
Mar 11, 2011 | 27.50 | 27.94 | 27.43 | 27.76 | 2,842,240 | +0.02(+0.09%) |
Mar 10, 2011 | 27.56 | 27.97 | 27.48 | 27.74 | 2,686,080 | -0.14(-0.51%) |
Mar 09, 2011 | 27.39 | 27.94 | 27.24 | 27.88 | 4,040,767 | +0.50(+1.83%) |
Mar 08, 2011 | 27.60 | 27.75 | 27.22 | 27.38 | 4,150,376 | -0.01(-0.04%) |
Mar 07, 2011 | 27.56 | 28.31 | 27.33 | 27.39 | 4,033,213 | +0.02(+0.09%) |
Mar 04, 2011 | 27.75 | 27.97 | 27.24 | 27.37 | 3,677,333 | -0.45(-1.61%) |
Mar 03, 2011 | 27.74 | 28.20 | 27.73 | 27.82 | 2,479,658 | +0.38(+1.38%) |
Mar 02, 2011 | 27.61 | 27.78 | 26.91 | 27.44 | 2,819,868 | -0.24(-0.88%) |
Mar 01, 2011 | 27.90 | 28.14 | 27.55 | 27.68 | 2,823,855 | -0.17(-0.59%) |
Feb 28, 2011 | 28.08 | 28.25 | 27.61 | 27.85 | 3,063,431 | -0.09(-0.32%) |
Feb 25, 2011 | 27.82 | 28.36 | 27.72 | 27.94 | 1,717,841 | +0.27(+0.98%) |
Feb 24, 2011 | 27.83 | 27.91 | 27.11 | 27.66 | 4,093,725 | -0.24(-0.85%) |
Feb 23, 2011 | 28.59 | 28.63 | 27.43 | 27.90 | 4,119,843 | -0.76(-2.66%) |
Feb 22, 2011 | 29.34 | 29.42 | 28.58 | 28.66 | 3,173,997 | -0.94(-3.17%) |
Feb 18, 2011 | 29.51 | 29.69 | 29.28 | 29.60 | 2,316,277 | +0.09(+0.32%) |
Feb 17, 2011 | 29.22 | 29.55 | 29.17 | 29.51 | 2,077,639 | +0.17(+0.58%) |
Feb 16, 2011 | 29.25 | 29.71 | 29.19 | 29.34 | 2,019,148 | +0.20(+0.67%) |
Feb 15, 2011 | 29.11 | 29.21 | 28.88 | 29.14 | 1,280,926 | -0.06(-0.22%) |
Feb 14, 2011 | 29.16 | 29.22 | 28.90 | 29.21 | 1,414,980 | -0.04(-0.12%) |
Feb 11, 2011 | 28.85 | 29.31 | 28.69 | 29.24 | 2,748,413 | +0.35(+1.23%) |
Feb 10, 2011 | 28.85 | 28.96 | 28.73 | 28.89 | 1,836,231 | -0.04(-0.14%) |
Feb 09, 2011 | 28.77 | 29.21 | 28.71 | 28.93 | 2,617,440 | +0.15(+0.51%) |
Feb 08, 2011 | 28.57 | 28.88 | 28.48 | 28.78 | 2,486,741 | +0.28(+1.00%) |
Feb 07, 2011 | 28.95 | 29.15 | 28.48 | 28.50 | 2,485,094 | -0.45(-1.55%) |
Feb 04, 2011 | 29.06 | 29.20 | 28.72 | 28.95 | 2,537,280 | -0.18(-0.63%) |
Feb 03, 2011 | 28.75 | 29.24 | 28.68 | 29.13 | 2,919,069 | +0.41(+1.44%) |
Feb 02, 2011 | 28.52 | 28.97 | 28.45 | 28.72 | 4,096,098 | +0.15(+0.54%) |
Feb 01, 2011 | 27.92 | 28.88 | 27.92 | 28.56 | 4,468,366 | +0.73(+2.61%) |
Jan 31, 2011 | 27.59 | 27.84 | 27.09 | 27.84 | 6,033,456 | +1.14(+4.27%) |
Jan 28, 2011 | 27.19 | 27.23 | 26.63 | 26.70 | 2,260,061 | -0.45(-1.65%) |
Jan 27, 2011 | 26.97 | 27.21 | 26.78 | 27.14 | 3,213,627 | +0.11(+0.42%) |
Jan 26, 2011 | 27.54 | 27.75 | 26.66 | 27.03 | 6,915,465 | -0.93(-3.34%) |
Jan 25, 2011 | 27.34 | 27.97 | 27.34 | 27.97 | 3,405,283 | +0.58(+2.14%) |
Jan 24, 2011 | 27.36 | 27.49 | 27.04 | 27.38 | 2,675,546 | -0.04(-0.13%) |
Jan 21, 2011 | 27.60 | 27.61 | 27.18 | 27.42 | 2,404,117 | -0.02(-0.09%) |
Jan 20, 2011 | 27.04 | 27.79 | 27.04 | 27.44 | 3,333,762 | +0.30(+1.11%) |
Jan 19, 2011 | 27.01 | 27.17 | 26.83 | 27.14 | 3,266,732 | +0.14(+0.50%) |
Jan 18, 2011 | 27.33 | 27.33 | 26.84 | 27.00 | 2,666,094 | -0.27(-0.98%) |
Jan 14, 2011 | 27.17 | 27.36 | 27.10 | 27.27 | 1,673,325 | +0.03(+0.11%) |
Jan 13, 2011 | 27.11 | 27.27 | 27.06 | 27.24 | 2,794,278 | +0.06(+0.22%) |
Jan 12, 2011 | 27.10 | 27.22 | 26.95 | 27.18 | 2,807,029 | +0.25(+0.94%) |
Jan 11, 2011 | 27.45 | 27.45 | 26.89 | 26.93 | 3,252,495 | -0.41(-1.49%) |
Jan 10, 2011 | 27.32 | 27.44 | 27.08 | 27.33 | 2,564,065 | -0.15(-0.54%) |
Jan 07, 2011 | 27.46 | 27.84 | 27.17 | 27.48 | 2,447,484 | +0.05(+0.17%) |
Jan 06, 2011 | 27.17 | 27.61 | 27.15 | 27.43 | 3,357,171 | +0.35(+1.29%) |
Jan 05, 2011 | 27.37 | 27.43 | 26.91 | 27.09 | 3,676,397 | -0.32(-1.16%) |
Jan 04, 2011 | 27.51 | 27.52 | 26.99 | 27.40 | 3,997,145 | +0.01(+0.02%) |
Jan 03, 2011 | 27.41 | 27.64 | 27.33 | 27.40 | 3,038,269 | +0.15(+0.54%) |
Dec 31, 2010 | 27.43 | 27.54 | 27.23 | 27.25 | 1,444,680 | -0.24(-0.88%) |
Dec 30, 2010 | 27.47 | 27.64 | 27.44 | 27.49 | 1,541,793 | -0.06(-0.23%) |
Dec 29, 2010 | 27.44 | 27.74 | 27.38 | 27.55 | 1,683,008 | +0.22(+0.82%) |
Dec 28, 2010 | 27.50 | 27.73 | 27.20 | 27.33 | 2,457,463 | -0.18(-0.64%) |
Dec 27, 2010 | 27.40 | 27.56 | 27.15 | 27.51 | 1,854,692 | +0.08(+0.28%) |
Dec 23, 2010 | 27.72 | 27.87 | 27.38 | 27.43 | 2,188,923 | -0.26(-0.95%) |
Dec 22, 2010 | 27.85 | 28.04 | 27.60 | 27.70 | 3,614,096 | -0.20(-0.72%) |
Dec 21, 2010 | 28.76 | 28.92 | 27.46 | 27.89 | 12,003,588 | -1.70(-5.73%) |
Dec 20, 2010 | 29.44 | 29.73 | 29.24 | 29.59 | 4,208,669 | +0.32(+1.08%) |
Dec 17, 2010 | 29.17 | 29.34 | 28.91 | 29.27 | 2,948,791 | +0.11(+0.36%) |
Dec 16, 2010 | 28.87 | 29.24 | 28.63 | 29.17 | 2,656,483 | +0.42(+1.47%) |
Dec 15, 2010 | 28.32 | 28.89 | 28.31 | 28.75 | 6,095,196 | +0.38(+1.32%) |
Dec 14, 2010 | 28.52 | 28.62 | 27.97 | 28.37 | 3,426,897 | -0.11(-0.39%) |
Dec 13, 2010 | 29.11 | 29.17 | 28.46 | 28.48 | 2,750,002 | -0.55(-1.90%) |
Dec 10, 2010 | 29.21 | 29.23 | 28.89 | 29.03 | 1,845,305 | -0.09(-0.30%) |
Dec 09, 2010 | 29.29 | 29.44 | 29.04 | 29.12 | 1,667,866 | +0.02(+0.06%) |
Dec 08, 2010 | 29.47 | 29.61 | 29.04 | 29.10 | 2,266,209 | -0.41(-1.39%) |
Dec 07, 2010 | 29.61 | 29.83 | 29.50 | 29.51 | 2,065,342 | +0.11(+0.38%) |
Dec 06, 2010 | 29.46 | 29.48 | 29.20 | 29.40 | 958,959 | -0.12(-0.42%) |
Dec 03, 2010 | 29.26 | 29.55 | 29.14 | 29.53 | 1,747,281 | +0.18(+0.60%) |
Dec 02, 2010 | 28.93 | 29.51 | 28.83 | 29.35 | 2,606,541 | +0.41(+1.42%) |
Dec 01, 2010 | 29.20 | 29.48 | 28.93 | 28.94 | 3,941,031 | +0.22(+0.76%) |
Nov 30, 2010 | 28.68 | 28.98 | 28.56 | 28.72 | 2,317,124 | -0.18(-0.63%) |
Nov 29, 2010 | 28.79 | 29.02 | 28.56 | 28.90 | 2,241,603 | -0.13(-0.46%) |
Nov 26, 2010 | 28.99 | 29.26 | 28.84 | 29.04 | 581,416 | -0.11(-0.38%) |
Nov 24, 2010 | 29.08 | 29.15 | 29.15 | 29.15 | 2,002,695 | +0.31(+1.08%) |
Nov 23, 2010 | 28.58 | 29.04 | 28.46 | 28.84 | 4,085,828 | -0.03(-0.10%) |
Nov 22, 2010 | 28.72 | 28.97 | 28.59 | 28.87 | 2,641,700 | +0.09(+0.33%) |
Nov 19, 2010 | 28.66 | 28.90 | 28.59 | 28.77 | 1,963,572 | +0.11(+0.37%) |
Nov 18, 2010 | 28.95 | 29.13 | 28.59 | 28.67 | 2,176,272 | -0.09(-0.33%) |
Nov 17, 2010 | 28.01 | 28.82 | 27.97 | 28.76 | 3,372,297 | +0.85(+3.05%) |
Nov 16, 2010 | 28.58 | 28.89 | 27.81 | 27.91 | 3,363,532 | -0.86(-3.00%) |
Nov 15, 2010 | 28.74 | 29.11 | 28.74 | 28.77 | 2,640,315 | +0.23(+0.80%) |
Nov 12, 2010 | 28.62 | 28.75 | 28.26 | 28.55 | 3,652,697 | -0.39(-1.34%) |
Nov 11, 2010 | 28.11 | 29.03 | 27.97 | 28.93 | 3,149,540 | +0.64(+2.26%) |
Nov 10, 2010 | 27.65 | 28.31 | 27.53 | 28.29 | 2,296,980 | +0.50(+1.79%) |
Nov 09, 2010 | 28.27 | 28.27 | 27.67 | 27.80 | 1,012,873 | -0.35(-1.23%) |
Nov 08, 2010 | 28.15 | 28.46 | 28.06 | 28.14 | 1,633,315 | -0.13(-0.48%) |
Nov 05, 2010 | 28.15 | 28.37 | 28.12 | 28.28 | 2,107,563 | +0.19(+0.67%) |
Nov 04, 2010 | 27.75 | 28.13 | 27.66 | 28.09 | 2,325,284 | +0.64(+2.33%) |
Nov 03, 2010 | 27.09 | 27.52 | 27.09 | 27.45 | 1,986,983 | +0.36(+1.32%) |
Nov 02, 2010 | 27.16 | 27.43 | 27.04 | 27.09 | 1,512,669 | +0.08(+0.30%) |
Nov 01, 2010 | 27.00 | 27.28 | 26.85 | 27.01 | 3,025,124 | +0.19(+0.70%) |
Oct 29, 2010 | 26.60 | 26.89 | 26.48 | 26.82 | 1,810,524 | +0.16(+0.59%) |
Oct 28, 2010 | 26.69 | 26.82 | 26.33 | 26.66 | 1,665,086 | +0.18(+0.69%) |
Oct 27, 2010 | 26.82 | 26.82 | 26.20 | 26.48 | 3,715,100 | -0.89(-3.26%) |
Oct 25, 2010 | 27.61 | 27.80 | 27.23 | 27.37 | 3,266,015 | -0.13(-0.47%) |
Oct 22, 2010 | 26.21 | 27.57 | 26.01 | 27.50 | 5,398,459 | +1.36(+5.21%) |
Oct 21, 2010 | 26.42 | 26.54 | 26.04 | 26.14 | 2,815,598 | -0.11(-0.40%) |
Oct 20, 2010 | 25.85 | 26.31 | 25.72 | 26.25 | 2,920,479 | +0.52(+2.03%) |
Oct 19, 2010 | 25.78 | 26.16 | 25.63 | 25.72 | 1,930,964 | -0.36(-1.39%) |
Oct 18, 2010 | 26.35 | 26.40 | 25.92 | 26.09 | 1,921,221 | -0.16(-0.63%) |
Oct 15, 2010 | 26.55 | 26.55 | 26.11 | 26.25 | 3,554,401 | -0.05(-0.20%) |
Oct 14, 2010 | 25.89 | 26.32 | 25.85 | 26.30 | 3,341,419 | +0.41(+1.59%) |
Oct 13, 2010 | 25.95 | 25.99 | 25.24 | 25.89 | 4,293,252 | +0.07(+0.27%) |
Oct 12, 2010 | 25.86 | 25.92 | 25.64 | 25.82 | 1,767,896 | -0.09(-0.36%) |
Oct 11, 2010 | 25.89 | 26.08 | 25.74 | 25.92 | 1,962,612 | +0.03(+0.11%) |
Oct 08, 2010 | 25.89 | 26.02 | 25.67 | 25.89 | 2,652,548 | -0.11(-0.43%) |
Oct 07, 2010 | 25.65 | 26.00 | 25.54 | 26.00 | 3,626,545 | +0.40(+1.58%) |
Oct 06, 2010 | 25.64 | 25.83 | 25.44 | 25.59 | 3,051,498 | -0.04(-0.16%) |
Oct 05, 2010 | 25.31 | 25.78 | 25.25 | 25.64 | 2,912,736 | +0.59(+2.35%) |
Oct 04, 2010 | 25.01 | 25.15 | 24.79 | 25.05 | 2,542,993 | +0.01(+0.02%) |
Oct 01, 2010 | 25.04 | 25.25 | 24.76 | 25.04 | 3,183,907 | +0.12(+0.48%) |
Sep 30, 2010 | 24.92 | 25.37 | 24.68 | 24.92 | 6,866 | -0.16(-0.64%) |
Sep 29, 2010 | 25.28 | 25.41 | 24.99 | 25.08 | 4,174,122 | -0.33(-1.28%) |
Sep 28, 2010 | 25.23 | 25.44 | 24.88 | 25.41 | 2,574,946 | +0.15(+0.58%) |
Sep 27, 2010 | 25.30 | 25.54 | 25.21 | 25.26 | 3,615,604 | -0.14(-0.55%) |
Sep 24, 2010 | 25.44 | 25.74 | 25.19 | 25.40 | 4,077,140 | +0.30(+1.21%) |
Sep 23, 2010 | 25.10 | 25.49 | 25.01 | 25.10 | 199 | -0.20(-0.78%) |
Sep 22, 2010 | 25.05 | 25.36 | 24.81 | 25.30 | 7,001,470 | -0.34(-1.34%) |
Sep 21, 2010 | 26.21 | 26.27 | 25.61 | 25.64 | 1,888 | -0.59(-2.24%) |
Sep 20, 2010 | 26.22 | 26.39 | 26.07 | 26.23 | 3,212,689 | +0.17(+0.67%) |
Sep 17, 2010 | 26.06 | 26.54 | 25.98 | 26.06 | 3,608,828 | -0.55(-2.06%) |
Sep 15, 2010 | 26.50 | 26.66 | 26.31 | 26.60 | 1,988,306 | +0.03(+0.11%) |
Sep 14, 2010 | 26.49 | 26.91 | 26.33 | 26.57 | 515 | +0.06(+0.22%) |
Sep 13, 2010 | 26.21 | 26.56 | 25.93 | 26.52 | 3,673,728 | +0.45(+1.72%) |
Sep 10, 2010 | 25.61 | 26.21 | 25.58 | 26.07 | 2,654,236 | +0.50(+1.96%) |
Sep 09, 2010 | 25.82 | 25.85 | 25.48 | 25.57 | 2,738,430 | -0.28(-1.08%) |
Sep 08, 2010 | 26.07 | 26.12 | 25.69 | 25.85 | 3,193,973 | -0.01(-0.02%) |
Sep 07, 2010 | 26.06 | 26.37 | 25.80 | 25.85 | 257 | -0.10(-0.40%) |
Sep 03, 2010 | 25.92 | 26.37 | 25.78 | 25.96 | 2,162,726 | +0.20(+0.77%) |
Sep 02, 2010 | 24.84 | 25.90 | 24.84 | 25.76 | 288 | +0.87(+3.51%) |
Sep 01, 2010 | 24.28 | 24.99 | 24.28 | 24.88 | 2,955,208 | +0.82(+3.39%) |
Aug 31, 2010 | 24.06 | 24.25 | 23.90 | 24.07 | 10,592 | -0.08(-0.31%) |
Aug 30, 2010 | 24.69 | 24.98 | 24.14 | 24.14 | 2,801,652 | -0.61(-2.45%) |
Aug 27, 2010 | 24.75 | 24.81 | 24.02 | 24.75 | 2,496,792 | +0.49(+2.02%) |
Aug 26, 2010 | 23.85 | 24.31 | 23.85 | 24.26 | 3,002,267 | +0.47(+1.98%) |
Aug 25, 2010 | 23.37 | 23.90 | 23.33 | 23.79 | 3,250,550 | +0.25(+1.06%) |
Aug 24, 2010 | 23.74 | 23.80 | 23.33 | 23.54 | 321 | -0.47(-1.96%) |
Aug 23, 2010 | 24.17 | 24.46 | 23.99 | 24.01 | 1,342,729 | -0.03(-0.12%) |
Aug 20, 2010 | 23.82 | 24.10 | 23.78 | 24.04 | 2,213,445 | +0.12(+0.51%) |
Aug 19, 2010 | 24.07 | 24.24 | 23.74 | 23.92 | 321 | -0.29(-1.20%) |
Aug 18, 2010 | 23.90 | 24.49 | 23.73 | 24.21 | 3,124,721 | +0.34(+1.44%) |
Aug 17, 2010 | 23.65 | 24.18 | 23.50 | 23.86 | 2,975,620 | +0.44(+1.89%) |
Aug 16, 2010 | 23.00 | 23.62 | 22.93 | 23.42 | 1,971,084 | +0.33(+1.41%) |
Aug 13, 2010 | 23.10 | 23.50 | 23.08 | 23.10 | 2,444,304 | -0.47(-2.00%) |
Aug 12, 2010 | 23.20 | 23.77 | 23.20 | 23.57 | 3,654,679 | +0.08(+0.32%) |
Aug 11, 2010 | 24.19 | 24.19 | 23.46 | 23.49 | 257 | -1.12(-4.56%) |
Aug 10, 2010 | 24.62 | 24.81 | 24.48 | 24.61 | 1,373 | -0.22(-0.88%) |
Aug 09, 2010 | 24.42 | 24.97 | 24.42 | 24.83 | 2,182,116 | +0.47(+1.94%) |
Aug 06, 2010 | 24.36 | 24.40 | 23.95 | 24.36 | 2,499,926 | -0.18(-0.74%) |
Aug 05, 2010 | 24.52 | 24.60 | 24.26 | 24.54 | 2,050,210 | -0.10(-0.43%) |
Aug 04, 2010 | 24.69 | 24.83 | 24.46 | 24.65 | 2,494,618 | +0.08(+0.31%) |
Aug 03, 2010 | 24.66 | 24.66 | 24.24 | 24.57 | 3,902,692 | -0.07(-0.28%) |