Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.32 | 27.40 | 27.26 | 27.29 | 594,138 | +0.14(+0.52%) |
May 23, 2011 | 27.12 | 27.23 | 26.98 | 27.15 | 664,951 | -0.32(-1.15%) |
May 20, 2011 | 27.66 | 27.71 | 27.43 | 27.47 | 689,387 | -0.42(-1.51%) |
May 19, 2011 | 27.73 | 27.91 | 27.72 | 27.89 | 754,350 | -0.03(-0.11%) |
May 18, 2011 | 27.93 | 27.99 | 27.82 | 27.92 | 1,136,574 | -0.34(-1.20%) |
May 17, 2011 | 28.13 | 28.26 | 27.95 | 28.26 | 1,208,825 | -0.17(-0.60%) |
May 16, 2011 | 28.42 | 28.65 | 28.36 | 28.43 | 849,049 | -0.02(-0.08%) |
May 13, 2011 | 28.71 | 28.73 | 28.33 | 28.45 | 783,593 | +0.09(+0.31%) |
May 12, 2011 | 28.18 | 28.38 | 28.07 | 28.36 | 917,476 | +0.20(+0.71%) |
May 11, 2011 | 28.30 | 28.35 | 28.02 | 28.16 | 1,603,096 | -0.09(-0.31%) |
May 10, 2011 | 28.20 | 28.26 | 28.13 | 28.25 | 489,595 | +0.09(+0.31%) |
May 09, 2011 | 27.98 | 28.19 | 27.87 | 28.16 | 516,782 | +0.13(+0.47%) |
May 06, 2011 | 28.32 | 28.47 | 27.90 | 28.03 | 1,328,420 | -0.55(-1.93%) |
May 05, 2011 | 28.41 | 28.81 | 28.39 | 28.58 | 1,422,811 | +0.01(+0.03%) |
May 04, 2011 | 28.60 | 28.64 | 28.38 | 28.58 | 857,973 | +0.09(+0.31%) |
May 03, 2011 | 28.79 | 28.79 | 28.30 | 28.49 | 973,324 | -0.35(-1.20%) |
May 02, 2011 | 28.86 | 28.88 | 28.80 | 28.83 | 1,433,506 | +0.58(+2.06%) |
Apr 29, 2011 | 28.38 | 28.66 | 28.20 | 28.25 | 601,077 | +0.17(+0.60%) |
Apr 28, 2011 | 27.85 | 28.22 | 27.83 | 28.08 | 743,328 | +0.15(+0.55%) |
Apr 27, 2011 | 27.85 | 27.95 | 27.62 | 27.93 | 1,072,482 | +0.22(+0.80%) |
Apr 26, 2011 | 27.75 | 27.79 | 27.55 | 27.71 | 1,197,514 | -0.16(-0.58%) |
Apr 25, 2011 | 27.68 | 27.92 | 27.57 | 27.87 | 1,139,836 | +0.38(+1.37%) |
Apr 21, 2011 | 27.63 | 27.65 | 27.38 | 27.49 | 1,253,498 | +0.18(+0.65%) |
Apr 20, 2011 | 27.26 | 27.36 | 26.81 | 27.32 | 1,546,081 | +0.87(+3.29%) |
Apr 19, 2011 | 26.35 | 26.46 | 26.24 | 26.45 | 1,108,302 | +0.16(+0.62%) |
Apr 18, 2011 | 26.24 | 26.31 | 25.95 | 26.28 | 1,759,684 | -0.21(-0.78%) |
Apr 15, 2011 | 25.98 | 26.49 | 26.25 | 26.49 | 2,131,800 | +0.52(+1.99%) |
Apr 14, 2011 | 25.93 | 25.99 | 25.84 | 25.98 | 1,987,038 | +0.15(+0.60%) |
Apr 13, 2011 | 25.86 | 25.95 | 25.75 | 25.82 | 1,550,830 | +0.82(+3.27%) |
Apr 12, 2011 | 25.01 | 25.10 | 24.87 | 25.00 | 958,840 | -0.07(-0.29%) |
Apr 11, 2011 | 25.33 | 25.37 | 25.05 | 25.08 | 1,340,817 | -0.45(-1.76%) |
Apr 08, 2011 | 25.79 | 25.79 | 25.44 | 25.53 | 2,342,653 | +0.33(+1.32%) |
Apr 07, 2011 | 25.45 | 25.49 | 25.05 | 25.19 | 2,691,254 | -0.04(-0.15%) |
Apr 06, 2011 | 25.13 | 25.34 | 25.07 | 25.23 | 2,785,247 | -0.39(-1.52%) |
Apr 05, 2011 | 25.65 | 25.70 | 25.45 | 25.62 | 4,711,834 | -0.78(-2.96%) |
Apr 04, 2011 | 26.56 | 26.60 | 26.34 | 26.40 | 2,498,770 | -0.72(-2.66%) |
Apr 01, 2011 | 27.15 | 27.29 | 26.91 | 27.12 | 2,209,486 | -0.51(-1.84%) |
Mar 31, 2011 | 27.77 | 27.79 | 27.57 | 27.63 | 920,424 | -0.43(-1.55%) |
Mar 30, 2011 | 27.91 | 28.18 | 27.85 | 28.07 | 982,313 | +0.53(+1.93%) |
Mar 29, 2011 | 27.41 | 27.60 | 27.31 | 27.54 | 940,649 | +0.22(+0.81%) |
Mar 28, 2011 | 27.46 | 27.57 | 27.31 | 27.32 | 1,186,864 | +0.20(+0.73%) |
Mar 25, 2011 | 27.16 | 27.33 | 27.05 | 27.12 | 2,952,698 | -0.88(-3.13%) |
Mar 24, 2011 | 27.69 | 28.23 | 27.63 | 27.99 | 1,833,099 | -0.18(-0.65%) |
Mar 23, 2011 | 28.25 | 28.31 | 27.92 | 28.18 | 2,207,948 | -0.38(-1.34%) |
Mar 22, 2011 | 28.75 | 28.77 | 28.44 | 28.56 | 2,617,086 | -0.86(-2.93%) |
Mar 21, 2011 | 29.38 | 29.55 | 29.38 | 29.42 | 1,700,558 | +0.38(+1.32%) |
Mar 18, 2011 | 28.05 | 29.05 | 27.81 | 29.04 | 1,970,411 | +0.41(+1.44%) |
Mar 17, 2011 | 28.35 | 28.66 | 28.29 | 28.63 | 1,621,124 | +1.08(+3.90%) |
Mar 16, 2011 | 28.36 | 28.47 | 27.28 | 27.55 | 4,595,884 | -1.20(-4.18%) |
Mar 15, 2011 | 28.61 | 28.91 | 28.12 | 28.75 | 2,992,922 | +0.63(+2.25%) |
Mar 14, 2011 | 27.44 | 28.25 | 26.90 | 28.12 | 2,488,277 | -1.16(-3.95%) |
Mar 11, 2011 | 29.32 | 29.43 | 29.06 | 29.28 | 1,110,958 | -0.73(-2.43%) |
Mar 10, 2011 | 30.21 | 30.25 | 29.94 | 30.00 | 393,709 | -0.54(-1.76%) |
Mar 09, 2011 | 30.54 | 30.69 | 30.39 | 30.54 | 619,109 | -0.23(-0.74%) |
Mar 08, 2011 | 30.54 | 30.87 | 30.45 | 30.77 | 312,829 | +0.13(+0.41%) |
Mar 07, 2011 | 31.10 | 31.17 | 30.60 | 30.65 | 637,395 | -1.03(-3.26%) |
Mar 04, 2011 | 31.65 | 31.79 | 31.46 | 31.68 | 803,566 | -0.58(-1.80%) |
Mar 03, 2011 | 32.02 | 32.35 | 31.92 | 32.26 | 515,521 | +0.46(+1.44%) |
Mar 02, 2011 | 31.82 | 31.96 | 31.71 | 31.80 | 759,234 | -0.24(-0.76%) |
Mar 01, 2011 | 32.42 | 32.42 | 31.96 | 32.05 | 688,088 | -0.14(-0.43%) |
Feb 28, 2011 | 32.12 | 32.19 | 31.97 | 32.19 | 634,935 | +0.24(+0.74%) |
Feb 25, 2011 | 31.78 | 32.16 | 31.73 | 31.95 | 1,758,201 | +0.53(+1.69%) |
Feb 24, 2011 | 31.38 | 31.51 | 31.09 | 31.42 | 1,246,171 | -0.02(-0.07%) |
Feb 23, 2011 | 31.37 | 31.57 | 31.23 | 31.44 | 1,251,631 | -0.08(-0.26%) |
Feb 22, 2011 | 31.76 | 32.00 | 31.35 | 31.52 | 690,953 | -1.25(-3.82%) |
Feb 18, 2011 | 32.66 | 32.83 | 32.66 | 32.77 | 673,834 | +0.09(+0.27%) |
Feb 17, 2011 | 32.48 | 32.81 | 32.46 | 32.69 | 575,834 | +0.09(+0.27%) |
Feb 16, 2011 | 32.29 | 32.62 | 32.21 | 32.60 | 912,263 | +0.19(+0.59%) |
Feb 15, 2011 | 32.38 | 32.50 | 32.31 | 32.41 | 447,070 | +0.14(+0.43%) |
Feb 14, 2011 | 32.09 | 32.38 | 32.04 | 32.27 | 554,643 | +0.64(+2.03%) |
Feb 11, 2011 | 31.41 | 31.74 | 31.29 | 31.63 | 380,555 | +0.16(+0.52%) |
Feb 10, 2011 | 31.63 | 31.63 | 31.32 | 31.46 | 649,780 | -0.62(-1.93%) |
Feb 09, 2011 | 31.99 | 32.14 | 31.91 | 32.08 | 469,328 | -0.18(-0.55%) |
Feb 08, 2011 | 31.88 | 32.34 | 31.88 | 32.26 | 905,990 | +0.60(+1.88%) |
Feb 07, 2011 | 31.56 | 31.76 | 31.47 | 31.66 | 880,185 | -0.17(-0.53%) |
Feb 04, 2011 | 31.85 | 31.94 | 31.67 | 31.83 | 1,090,297 | -0.24(-0.76%) |
Feb 03, 2011 | 31.85 | 32.15 | 31.68 | 32.07 | 775,456 | -0.16(-0.50%) |
Feb 02, 2011 | 32.23 | 32.51 | 32.18 | 32.24 | 866,733 | -0.08(-0.25%) |
Feb 01, 2011 | 32.16 | 32.37 | 32.07 | 32.32 | 1,110,963 | +0.24(+0.76%) |
Jan 31, 2011 | 31.15 | 32.13 | 31.08 | 32.07 | 1,703,332 | +0.96(+3.10%) |
Jan 28, 2011 | 31.65 | 31.71 | 31.00 | 31.11 | 1,190,073 | -0.80(-2.52%) |
Jan 27, 2011 | 31.47 | 31.97 | 31.47 | 31.91 | 1,530,586 | +0.72(+2.31%) |
Jan 26, 2011 | 31.12 | 31.21 | 31.01 | 31.19 | 929,247 | +0.32(+1.05%) |
Jan 25, 2011 | 30.62 | 30.90 | 30.62 | 30.87 | 1,320,918 | +0.44(+1.45%) |
Jan 24, 2011 | 30.18 | 30.43 | 30.04 | 30.42 | 1,292,445 | +0.78(+2.63%) |
Jan 21, 2011 | 29.52 | 29.73 | 29.50 | 29.64 | 1,300,662 | -0.08(-0.27%) |
Jan 20, 2011 | 29.61 | 29.76 | 29.44 | 29.72 | 739,983 | +0.18(+0.62%) |
Jan 19, 2011 | 29.72 | 29.75 | 29.47 | 29.54 | 441,017 | -0.12(-0.40%) |
Jan 18, 2011 | 29.75 | 29.89 | 29.58 | 29.66 | 732,172 | -0.35(-1.18%) |
Jan 14, 2011 | 29.68 | 30.11 | 29.61 | 30.01 | 463,635 | +0.24(+0.79%) |
Jan 13, 2011 | 29.89 | 29.98 | 29.76 | 29.78 | 588,621 | +0.23(+0.77%) |
Jan 12, 2011 | 29.28 | 29.56 | 29.25 | 29.55 | 388,921 | +0.55(+1.88%) |
Jan 11, 2011 | 29.00 | 29.10 | 28.89 | 29.00 | 350,443 | +0.19(+0.66%) |
Jan 10, 2011 | 28.60 | 28.86 | 28.55 | 28.81 | 309,921 | +0.00(+0.00%) |
Jan 07, 2011 | 28.77 | 28.96 | 28.65 | 28.81 | 537,934 | +0.11(+0.39%) |
Jan 06, 2011 | 28.89 | 28.94 | 28.66 | 28.70 | 517,537 | -0.17(-0.59%) |
Jan 05, 2011 | 28.58 | 28.91 | 28.49 | 28.87 | 728,747 | -0.30(-1.04%) |
Jan 04, 2011 | 29.48 | 29.19 | 28.86 | 29.17 | 1,005,425 | -0.31(-1.05%) |
Jan 03, 2011 | 29.35 | 29.57 | 29.29 | 29.48 | 518,429 | +0.38(+1.32%) |
Dec 31, 2010 | 28.77 | 29.19 | 28.77 | 29.10 | 203,445 | +0.30(+1.05%) |
Dec 30, 2010 | 29.00 | 29.12 | 28.78 | 28.80 | 226,138 | -0.36(-1.24%) |
Dec 29, 2010 | 29.20 | 29.24 | 29.09 | 29.16 | 278,416 | +0.03(+0.10%) |
Dec 28, 2010 | 29.23 | 29.23 | 29.00 | 29.13 | 324,027 | +0.00(+0.00%) |
Dec 27, 2010 | 28.93 | 29.22 | 28.93 | 29.13 | 275,305 | +0.15(+0.51%) |
Dec 23, 2010 | 29.00 | 29.18 | 28.97 | 28.98 | 233,142 | -0.06(-0.20%) |
Dec 22, 2010 | 29.02 | 29.10 | 28.96 | 29.04 | 270,007 | -0.02(-0.08%) |
Dec 21, 2010 | 28.97 | 29.08 | 28.94 | 29.06 | 360,539 | +0.20(+0.69%) |
Dec 20, 2010 | 28.83 | 29.02 | 28.80 | 28.86 | 600,726 | +0.52(+1.82%) |
Dec 17, 2010 | 28.23 | 28.38 | 28.19 | 28.35 | 340,452 | +0.07(+0.23%) |
Dec 16, 2010 | 28.02 | 28.36 | 28.02 | 28.28 | 441,814 | +0.45(+1.61%) |
Dec 15, 2010 | 27.91 | 28.02 | 27.75 | 27.83 | 272,295 | -0.13(-0.45%) |
Dec 14, 2010 | 27.95 | 28.18 | 27.90 | 27.96 | 394,564 | +0.05(+0.18%) |
Dec 13, 2010 | 27.95 | 28.10 | 27.89 | 27.91 | 361,141 | +0.25(+0.91%) |
Dec 10, 2010 | 27.57 | 27.68 | 27.51 | 27.65 | 301,948 | -0.17(-0.61%) |
Dec 09, 2010 | 27.88 | 27.90 | 27.63 | 27.82 | 625,159 | +0.38(+1.37%) |
Dec 08, 2010 | 27.54 | 27.54 | 27.15 | 27.45 | 1,251,845 | +0.07(+0.24%) |
Dec 07, 2010 | 27.63 | 27.75 | 27.33 | 27.38 | 882,043 | -0.57(-2.06%) |
Dec 06, 2010 | 27.91 | 28.04 | 27.85 | 27.96 | 421,595 | -0.18(-0.65%) |
Dec 03, 2010 | 27.81 | 28.18 | 27.81 | 28.14 | 829,789 | +0.39(+1.41%) |
Dec 02, 2010 | 27.46 | 27.80 | 27.44 | 27.75 | 690,797 | +0.29(+1.07%) |
Dec 01, 2010 | 27.29 | 27.52 | 27.21 | 27.46 | 551,214 | +0.77(+2.87%) |
Nov 30, 2010 | 26.37 | 26.76 | 26.37 | 26.69 | 520,059 | -0.38(-1.39%) |
Nov 29, 2010 | 26.98 | 27.11 | 26.65 | 27.07 | 634,879 | -0.07(-0.27%) |
Nov 26, 2010 | 27.01 | 27.22 | 26.95 | 27.14 | 560,127 | -0.31(-1.13%) |
Nov 24, 2010 | 27.07 | 27.45 | 27.45 | 27.45 | 662,320 | +0.46(+1.72%) |
Nov 23, 2010 | 26.97 | 27.07 | 26.80 | 26.98 | 733,807 | -0.54(-1.95%) |
Nov 22, 2010 | 27.51 | 27.67 | 27.21 | 27.52 | 480,279 | -0.38(-1.37%) |
Nov 19, 2010 | 27.69 | 27.94 | 27.56 | 27.91 | 795,390 | -0.08(-0.29%) |
Nov 18, 2010 | 27.85 | 28.06 | 27.74 | 27.99 | 990,095 | +0.77(+2.81%) |
Nov 17, 2010 | 27.13 | 27.37 | 27.10 | 27.22 | 1,349,571 | +0.77(+2.92%) |
Nov 16, 2010 | 26.81 | 26.84 | 26.28 | 26.45 | 733,873 | -0.48(-1.78%) |
Nov 15, 2010 | 27.07 | 27.16 | 26.93 | 26.93 | 468,909 | +0.18(+0.66%) |
Nov 12, 2010 | 26.82 | 27.01 | 26.62 | 26.75 | 368,259 | -0.33(-1.22%) |
Nov 11, 2010 | 27.04 | 27.09 | 26.90 | 27.08 | 535,325 | -0.10(-0.38%) |
Nov 10, 2010 | 27.13 | 27.29 | 26.84 | 27.18 | 1,065,381 | +0.36(+1.35%) |
Nov 09, 2010 | 27.14 | 27.23 | 26.72 | 26.82 | 862,628 | +0.04(+0.14%) |
Nov 08, 2010 | 26.87 | 26.92 | 26.73 | 26.79 | 1,604,503 | +0.45(+1.71%) |
Nov 05, 2010 | 26.17 | 26.44 | 25.90 | 26.34 | 1,484,260 | +0.73(+2.85%) |
Nov 04, 2010 | 25.56 | 25.71 | 25.42 | 25.61 | 738,400 | +0.27(+1.05%) |
Nov 03, 2010 | 25.23 | 25.36 | 25.00 | 25.34 | 1,434,565 | +0.11(+0.44%) |
Nov 02, 2010 | 25.01 | 25.28 | 24.92 | 25.23 | 1,204,369 | -0.06(-0.23%) |
Nov 01, 2010 | 25.72 | 26.04 | 25.16 | 25.29 | 1,245,724 | -1.25(-4.72%) |
Oct 29, 2010 | 26.84 | 26.90 | 26.52 | 26.54 | 515,677 | -0.29(-1.07%) |
Oct 28, 2010 | 26.73 | 26.93 | 26.66 | 26.83 | 640,592 | +0.18(+0.66%) |
Oct 27, 2010 | 26.59 | 26.70 | 26.44 | 26.65 | 639,614 | +0.04(+0.14%) |
Oct 25, 2010 | 26.67 | 26.88 | 26.56 | 26.62 | 627,477 | -0.06(-0.22%) |
Oct 22, 2010 | 26.54 | 26.76 | 26.45 | 26.67 | 831,003 | -0.07(-0.25%) |
Oct 21, 2010 | 26.86 | 27.04 | 26.58 | 26.74 | 384,945 | -0.26(-0.96%) |
Oct 20, 2010 | 26.81 | 27.09 | 26.77 | 27.00 | 484,969 | +0.13(+0.47%) |
Oct 19, 2010 | 26.98 | 27.07 | 26.71 | 26.87 | 488,327 | -0.38(-1.38%) |
Oct 18, 2010 | 27.07 | 27.28 | 27.07 | 27.25 | 406,204 | +0.28(+1.04%) |
Oct 15, 2010 | 26.95 | 26.99 | 26.76 | 26.97 | 375,148 | -0.15(-0.54%) |
Oct 14, 2010 | 26.98 | 27.15 | 26.95 | 27.12 | 510,410 | +0.34(+1.27%) |
Oct 13, 2010 | 26.64 | 26.95 | 26.56 | 26.78 | 422,245 | +0.15(+0.58%) |
Oct 12, 2010 | 26.37 | 26.68 | 26.29 | 26.62 | 721,302 | -0.27(-0.99%) |
Oct 11, 2010 | 27.06 | 27.06 | 26.77 | 26.89 | 343,773 | -0.21(-0.79%) |
Oct 08, 2010 | 27.10 | 27.23 | 26.65 | 27.10 | 606,486 | +0.34(+1.27%) |
Oct 07, 2010 | 26.89 | 26.89 | 26.56 | 26.76 | 301,695 | +0.06(+0.22%) |
Oct 06, 2010 | 26.75 | 26.79 | 26.59 | 26.70 | 575,044 | -0.20(-0.74%) |
Oct 05, 2010 | 26.59 | 26.93 | 26.59 | 26.90 | 718,277 | +0.56(+2.13%) |
Oct 04, 2010 | 26.43 | 26.51 | 26.15 | 26.34 | 429,790 | -0.17(-0.64%) |
Oct 01, 2010 | 26.51 | 26.76 | 26.37 | 26.51 | 945,344 | +0.29(+1.12%) |
Sep 30, 2010 | 26.28 | 26.44 | 26.00 | 26.22 | 612,452 | +0.01(+0.03%) |
Sep 29, 2010 | 26.23 | 26.32 | 26.12 | 26.21 | 411,551 | +0.01(+0.03%) |
Sep 28, 2010 | 26.09 | 26.22 | 25.96 | 26.20 | 754,891 | +0.19(+0.74%) |
Sep 27, 2010 | 26.11 | 26.14 | 25.94 | 26.01 | 394,681 | +0.12(+0.45%) |
Sep 24, 2010 | 25.62 | 25.94 | 25.60 | 25.89 | 461,822 | +0.58(+2.30%) |
Sep 23, 2010 | 25.22 | 25.51 | 25.22 | 25.31 | 501,318 | -0.15(-0.61%) |
Sep 22, 2010 | 25.76 | 25.76 | 25.42 | 25.47 | 646,594 | -0.46(-1.79%) |
Sep 21, 2010 | 25.80 | 26.14 | 25.80 | 25.93 | 741,541 | -0.15(-0.59%) |
Sep 20, 2010 | 25.89 | 26.15 | 25.76 | 26.09 | 457,965 | +0.35(+1.35%) |
Sep 17, 2010 | 25.74 | 25.87 | 25.56 | 25.74 | 710,327 | +0.10(+0.40%) |
Sep 15, 2010 | 25.14 | 25.67 | 25.14 | 25.64 | 690,895 | +0.62(+2.47%) |
Sep 14, 2010 | 24.86 | 25.10 | 24.82 | 25.02 | 292,221 | +0.07(+0.30%) |
Sep 13, 2010 | 24.86 | 24.96 | 24.79 | 24.94 | 369,463 | +0.39(+1.59%) |
Sep 10, 2010 | 24.47 | 24.59 | 24.41 | 24.55 | 398,566 | -0.07(-0.30%) |
Sep 09, 2010 | 24.32 | 24.73 | 24.50 | 24.63 | 405,356 | +0.30(+1.24%) |
Sep 08, 2010 | 24.18 | 24.42 | 24.18 | 24.32 | 432,655 | -0.12(-0.48%) |
Sep 07, 2010 | 24.66 | 24.72 | 24.38 | 24.44 | 669,432 | -0.52(-2.10%) |
Sep 03, 2010 | 25.05 | 25.16 | 24.86 | 24.97 | 547,918 | -0.08(-0.32%) |
Sep 02, 2010 | 24.97 | 25.05 | 24.80 | 25.05 | 516,497 | +0.15(+0.59%) |
Sep 01, 2010 | 24.52 | 24.93 | 24.47 | 24.90 | 718,907 | +0.64(+2.64%) |
Aug 31, 2010 | 24.26 | 24.44 | 24.06 | 24.26 | 18,732 | -0.15(-0.60%) |
Aug 30, 2010 | 24.56 | 24.60 | 24.30 | 24.41 | 840,040 | -0.09(-0.36%) |
Aug 27, 2010 | 24.49 | 24.52 | 24.16 | 24.49 | 1,051,021 | +0.60(+2.53%) |
Aug 26, 2010 | 23.87 | 24.13 | 23.85 | 23.89 | 883,849 | +0.15(+0.62%) |
Aug 25, 2010 | 23.55 | 23.76 | 23.40 | 23.74 | 1,040,308 | -0.23(-0.95%) |
Aug 24, 2010 | 24.14 | 24.14 | 23.86 | 23.97 | 1,630,949 | +0.04(+0.15%) |
Aug 23, 2010 | 24.21 | 24.31 | 23.93 | 23.93 | 826,633 | -0.21(-0.85%) |
Aug 20, 2010 | 24.30 | 24.30 | 23.91 | 24.14 | 393,417 | -0.15(-0.64%) |
Aug 19, 2010 | 24.39 | 24.64 | 24.09 | 24.30 | 1,919,493 | +0.12(+0.49%) |
Aug 18, 2010 | 24.26 | 24.32 | 24.10 | 24.18 | 819,758 | +0.22(+0.92%) |
Aug 17, 2010 | 23.81 | 24.16 | 23.81 | 23.96 | 561,658 | +0.26(+1.09%) |
Aug 16, 2010 | 23.50 | 23.72 | 23.50 | 23.70 | 298,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.62 | 23.87 | 23.55 | 23.62 | 463,263 | -0.21(-0.90%) |
Aug 12, 2010 | 23.68 | 23.85 | 23.62 | 23.83 | 947,353 | +0.29(+1.22%) |
Aug 11, 2010 | 23.96 | 23.96 | 23.54 | 23.54 | 832,188 | -0.95(-3.88%) |
Aug 10, 2010 | 24.52 | 24.63 | 24.27 | 24.49 | 895,652 | -0.18(-0.72%) |
Aug 09, 2010 | 24.70 | 24.71 | 24.55 | 24.67 | 498,953 | -0.18(-0.74%) |
Aug 06, 2010 | 24.86 | 25.02 | 24.66 | 24.86 | 917,234 | +0.46(+1.90%) |
Aug 05, 2010 | 24.23 | 24.46 | 24.23 | 24.39 | 1,362,642 | +0.17(+0.70%) |
Aug 04, 2010 | 23.79 | 24.27 | 23.79 | 24.22 | 929,313 | +0.11(+0.46%) |
Aug 03, 2010 | 24.14 | 24.27 | 23.97 | 24.11 | 631,072 | -0.15(-0.61%) |
Aug 02, 2010 | 23.90 | 24.27 | 23.77 | 24.26 | 876,419 | +0.85(+3.65%) |
Jul 30, 2010 | 23.40 | 23.51 | 23.06 | 23.40 | 765,500 | +0.57(+2.48%) |
Jul 29, 2010 | 22.90 | 23.09 | 22.76 | 22.84 | 785,097 | +0.33(+1.47%) |
Jul 28, 2010 | 22.62 | 22.67 | 22.43 | 22.51 | 446,549 | +0.02(+0.10%) |
Jul 27, 2010 | 22.39 | 22.55 | 22.30 | 22.48 | 547,956 | -0.08(-0.36%) |
Jul 26, 2010 | 22.43 | 22.56 | 22.35 | 22.56 | 639,382 | -0.05(-0.23%) |
Jul 23, 2010 | 22.44 | 22.70 | 22.27 | 22.62 | 777,777 | +0.39(+1.76%) |
Jul 22, 2010 | 22.12 | 22.34 | 22.03 | 22.23 | 758,119 | +0.50(+2.31%) |
Jul 21, 2010 | 22.13 | 22.13 | 21.67 | 21.72 | 738,133 | -0.47(-2.12%) |
Jul 20, 2010 | 21.80 | 22.21 | 21.80 | 22.20 | 887,014 | +0.07(+0.33%) |
Jul 19, 2010 | 21.91 | 22.20 | 21.84 | 22.12 | 530,380 | +0.29(+1.32%) |
Jul 16, 2010 | 21.84 | 22.43 | 21.81 | 21.84 | 752,705 | -0.62(-2.76%) |
Jul 15, 2010 | 22.59 | 22.59 | 22.25 | 22.45 | 871,083 | -0.26(-1.14%) |
Jul 14, 2010 | 22.65 | 22.77 | 22.55 | 22.71 | 559,770 | +0.35(+1.55%) |
Jul 13, 2010 | 22.19 | 22.48 | 22.16 | 22.37 | 770,795 | +0.11(+0.48%) |
Jul 12, 2010 | 22.15 | 22.39 | 22.15 | 22.26 | 496,716 | +0.29(+1.32%) |
Jul 09, 2010 | 21.97 | 22.00 | 21.67 | 21.97 | 741,672 | +0.02(+0.10%) |
Jul 08, 2010 | 21.92 | 21.96 | 21.75 | 21.95 | 462,071 | +0.24(+1.12%) |
Jul 07, 2010 | 21.27 | 21.73 | 21.18 | 21.70 | 705,284 | +0.20(+0.92%) |
Jul 06, 2010 | 21.67 | 21.85 | 21.35 | 21.50 | 784,510 | +0.44(+2.10%) |
Jul 02, 2010 | 21.06 | 21.19 | 20.95 | 21.06 | 858,338 | -0.15(-0.73%) |
Jul 01, 2010 | 21.25 | 21.25 | 20.94 | 21.22 | 1,226,294 | +0.04(+0.17%) |
Jun 30, 2010 | 21.47 | 21.47 | 21.05 | 21.18 | 898 | -0.29(-1.34%) |
Jun 29, 2010 | 21.82 | 21.88 | 21.33 | 21.47 | 1,384,581 | -0.52(-2.38%) |
Jun 25, 2010 | 21.99 | 22.35 | 21.74 | 21.99 | 1,820,203 | +0.20(+0.91%) |
Jun 24, 2010 | 22.03 | 22.03 | 21.74 | 21.79 | 773,524 | -0.24(-1.07%) |
Jun 23, 2010 | 22.16 | 22.27 | 21.83 | 22.03 | 1,018,055 | -0.07(-0.30%) |
Jun 22, 2010 | 22.37 | 22.56 | 22.03 | 22.09 | 930,694 | -0.29(-1.28%) |
Jun 21, 2010 | 22.47 | 22.62 | 22.31 | 22.38 | 916,265 | +0.46(+2.12%) |
Jun 18, 2010 | 21.92 | 22.00 | 21.86 | 21.92 | 652,768 | -0.24(-1.10%) |
Jun 17, 2010 | 22.34 | 22.34 | 21.98 | 22.16 | 846,874 | -0.04(-0.17%) |
Jun 16, 2010 | 22.20 | 22.25 | 22.10 | 22.20 | 865,748 | -0.21(-0.95%) |
Jun 15, 2010 | 22.10 | 22.45 | 22.01 | 22.41 | 1,966,283 | +0.57(+2.60%) |
Jun 14, 2010 | 21.81 | 22.01 | 21.73 | 21.84 | 2,309,311 | +0.69(+3.27%) |
Jun 11, 2010 | 20.94 | 21.18 | 20.87 | 21.15 | 1,878,795 | -0.46(-2.15%) |
Jun 10, 2010 | 21.40 | 21.67 | 21.36 | 21.61 | 936,563 | +0.32(+1.49%) |
Jun 09, 2010 | 21.43 | 21.60 | 21.21 | 21.30 | 1,201,451 | -0.57(-2.59%) |
Jun 08, 2010 | 21.58 | 21.89 | 21.52 | 21.86 | 965,153 | +0.39(+1.82%) |
Jun 07, 2010 | 21.77 | 21.95 | 21.47 | 21.47 | 807,883 | -0.52(-2.38%) |
Jun 04, 2010 | 22.00 | 22.26 | 21.94 | 22.00 | 792,708 | -0.68(-2.99%) |
Jun 03, 2010 | 22.78 | 22.79 | 22.48 | 22.67 | 658,916 | +0.43(+1.92%) |
Jun 02, 2010 | 22.10 | 22.28 | 21.85 | 22.25 | 1,345,959 | +0.12(+0.53%) |