Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.82 | 29.96 | 29.40 | 29.55 | 970,506 | -0.14(-0.46%) |
May 23, 2011 | 30.23 | 30.94 | 29.38 | 29.69 | 3,341,977 | -0.66(-2.17%) |
May 20, 2011 | 30.30 | 30.39 | 29.75 | 30.35 | 994,109 | +0.02(+0.06%) |
May 19, 2011 | 30.87 | 31.40 | 30.28 | 30.33 | 1,177,000 | -0.41(-1.32%) |
May 18, 2011 | 30.47 | 30.74 | 30.19 | 30.74 | 632,374 | +0.40(+1.31%) |
May 17, 2011 | 30.17 | 30.61 | 30.01 | 30.34 | 1,049,308 | +0.12(+0.39%) |
May 16, 2011 | 30.05 | 30.34 | 29.75 | 30.22 | 1,119,084 | +0.09(+0.30%) |
May 13, 2011 | 30.37 | 30.48 | 29.91 | 30.13 | 442,318 | -0.29(-0.95%) |
May 12, 2011 | 30.06 | 30.43 | 29.76 | 30.42 | 740,880 | +0.26(+0.87%) |
May 11, 2011 | 29.90 | 30.34 | 29.76 | 30.16 | 1,544,260 | +0.30(+1.00%) |
May 10, 2011 | 29.88 | 29.99 | 29.58 | 29.86 | 816,362 | +0.07(+0.24%) |
May 09, 2011 | 29.68 | 29.86 | 29.42 | 29.79 | 1,033,739 | +0.05(+0.18%) |
May 06, 2011 | 29.49 | 29.78 | 29.40 | 29.73 | 967,441 | +0.40(+1.35%) |
May 05, 2011 | 29.53 | 29.57 | 29.13 | 29.34 | 1,500,042 | -0.19(-0.64%) |
May 04, 2011 | 29.83 | 30.07 | 29.16 | 29.53 | 1,057,040 | -0.42(-1.39%) |
May 03, 2011 | 29.76 | 29.94 | 29.45 | 29.94 | 808,687 | +0.11(+0.36%) |
May 02, 2011 | 29.74 | 29.86 | 29.73 | 29.83 | 988,848 | +0.42(+1.44%) |
Apr 29, 2011 | 29.94 | 29.94 | 29.36 | 29.41 | 869,530 | -0.42(-1.39%) |
Apr 28, 2011 | 29.62 | 30.30 | 29.62 | 29.83 | 1,782,910 | +0.15(+0.52%) |
Apr 27, 2011 | 29.03 | 29.77 | 28.96 | 29.67 | 1,073,890 | +0.61(+2.11%) |
Apr 26, 2011 | 28.94 | 29.16 | 28.67 | 29.06 | 1,032,316 | +0.22(+0.75%) |
Apr 25, 2011 | 28.26 | 28.90 | 28.20 | 28.84 | 1,199,937 | +0.71(+2.53%) |
Apr 21, 2011 | 28.12 | 28.20 | 27.90 | 28.13 | 914,549 | +0.15(+0.55%) |
Apr 20, 2011 | 28.49 | 28.53 | 27.92 | 27.98 | 1,264,827 | -0.32(-1.15%) |
Apr 19, 2011 | 28.42 | 28.62 | 28.09 | 28.30 | 337,323 | -0.12(-0.41%) |
Apr 18, 2011 | 28.29 | 28.61 | 28.16 | 28.42 | 1,005,303 | +0.00(+0.00%) |
Apr 15, 2011 | 28.50 | 28.58 | 28.25 | 28.42 | 1,034,151 | +0.04(+0.13%) |
Apr 14, 2011 | 28.60 | 28.88 | 28.37 | 28.38 | 1,741,158 | -0.25(-0.88%) |
Apr 13, 2011 | 28.79 | 28.94 | 28.43 | 28.63 | 1,387,530 | -0.07(-0.25%) |
Apr 12, 2011 | 28.52 | 28.90 | 28.31 | 28.71 | 2,414,701 | +0.16(+0.57%) |
Apr 11, 2011 | 28.84 | 28.89 | 28.38 | 28.54 | 1,656,562 | -0.17(-0.60%) |
Apr 08, 2011 | 29.38 | 29.55 | 28.57 | 28.72 | 1,596,253 | -0.62(-2.12%) |
Apr 07, 2011 | 29.16 | 29.71 | 29.06 | 29.34 | 1,910,664 | +0.14(+0.49%) |
Apr 06, 2011 | 29.09 | 29.43 | 29.00 | 29.19 | 1,771,578 | +0.11(+0.37%) |
Apr 05, 2011 | 28.51 | 29.33 | 28.35 | 29.09 | 1,427,906 | +0.57(+1.99%) |
Apr 04, 2011 | 28.53 | 28.62 | 28.17 | 28.52 | 1,235,977 | +0.05(+0.16%) |
Apr 01, 2011 | 28.36 | 28.61 | 28.14 | 28.47 | 1,270,913 | +0.18(+0.64%) |
Mar 31, 2011 | 28.35 | 28.38 | 27.85 | 28.29 | 1,002,344 | -0.17(-0.60%) |
Mar 30, 2011 | 27.75 | 28.61 | 27.68 | 28.46 | 2,159,601 | +0.92(+3.34%) |
Mar 29, 2011 | 28.35 | 28.44 | 27.39 | 27.54 | 6,357,372 | -0.88(-3.08%) |
Mar 28, 2011 | 28.44 | 28.95 | 28.26 | 28.42 | 948,444 | -0.05(-0.19%) |
Mar 25, 2011 | 28.25 | 28.62 | 28.12 | 28.47 | 1,250,131 | +0.29(+1.02%) |
Mar 24, 2011 | 27.82 | 28.28 | 27.76 | 28.18 | 1,297,556 | +0.56(+2.03%) |
Mar 23, 2011 | 27.88 | 28.11 | 27.57 | 27.62 | 1,623,556 | -0.21(-0.75%) |
Mar 22, 2011 | 28.70 | 28.97 | 27.59 | 27.83 | 4,846,439 | +0.42(+1.51%) |
Mar 21, 2011 | 27.27 | 27.42 | 27.11 | 27.42 | 2,350,923 | +0.48(+1.78%) |
Mar 18, 2011 | 27.05 | 27.24 | 26.88 | 26.94 | 3,462,379 | +0.09(+0.34%) |
Mar 17, 2011 | 27.06 | 27.07 | 26.41 | 26.85 | 1,646,718 | -0.04(-0.13%) |
Mar 16, 2011 | 25.95 | 27.05 | 25.95 | 26.88 | 2,322,968 | +0.82(+3.15%) |
Mar 15, 2011 | 25.93 | 26.18 | 25.85 | 26.06 | 1,389,204 | +0.21(+0.80%) |
Mar 14, 2011 | 25.89 | 25.94 | 25.57 | 25.85 | 1,887,252 | -0.15(-0.59%) |
Mar 11, 2011 | 26.00 | 26.46 | 25.59 | 26.01 | 2,117,047 | +0.64(+2.53%) |
Mar 10, 2011 | 25.18 | 25.62 | 25.10 | 25.37 | 1,913,286 | +0.10(+0.39%) |
Mar 09, 2011 | 25.35 | 25.46 | 25.03 | 25.27 | 1,042,353 | -0.03(-0.11%) |
Mar 08, 2011 | 25.28 | 25.68 | 25.16 | 25.30 | 1,327,934 | +0.12(+0.47%) |
Mar 07, 2011 | 25.76 | 25.87 | 24.87 | 25.18 | 2,861,151 | -0.51(-2.00%) |
Mar 04, 2011 | 25.31 | 25.79 | 25.14 | 25.69 | 1,688,109 | +0.44(+1.75%) |
Mar 03, 2011 | 25.80 | 25.96 | 25.20 | 25.25 | 921,702 | -0.26(-1.03%) |
Mar 02, 2011 | 25.52 | 25.72 | 25.38 | 25.51 | 704,357 | -0.01(-0.04%) |
Mar 01, 2011 | 25.54 | 26.19 | 25.48 | 25.52 | 2,788,082 | +0.03(+0.11%) |
Feb 28, 2011 | 25.45 | 25.60 | 25.26 | 25.49 | 1,176,294 | +0.23(+0.89%) |
Feb 25, 2011 | 25.59 | 25.80 | 25.03 | 25.27 | 2,203,667 | -0.32(-1.23%) |
Feb 24, 2011 | 25.19 | 25.88 | 25.19 | 25.58 | 1,522,174 | +0.34(+1.36%) |
Feb 23, 2011 | 25.51 | 25.77 | 25.01 | 25.24 | 4,295,774 | -0.46(-1.79%) |
Feb 22, 2011 | 26.12 | 26.23 | 25.40 | 25.70 | 1,542,625 | -0.69(-2.63%) |
Feb 18, 2011 | 26.51 | 26.62 | 26.22 | 26.40 | 1,751,514 | -0.24(-0.91%) |
Feb 17, 2011 | 26.74 | 26.99 | 26.08 | 26.64 | 4,169,248 | -0.11(-0.40%) |
Feb 16, 2011 | 26.46 | 28.32 | 26.41 | 26.75 | 16,252,643 | +2.45(+10.06%) |
Feb 15, 2011 | 24.15 | 24.39 | 24.09 | 24.30 | 4,085,317 | +0.07(+0.30%) |
Feb 14, 2011 | 24.70 | 24.71 | 24.05 | 24.23 | 3,445,561 | -0.35(-1.43%) |
Feb 11, 2011 | 24.89 | 25.03 | 24.55 | 24.58 | 1,514,548 | -0.37(-1.48%) |
Feb 10, 2011 | 25.10 | 25.32 | 24.85 | 24.95 | 625,791 | -0.23(-0.93%) |
Feb 09, 2011 | 25.27 | 25.49 | 25.11 | 25.19 | 1,004,740 | -0.08(-0.32%) |
Feb 08, 2011 | 25.28 | 25.47 | 24.85 | 25.27 | 5,549,379 | +0.09(+0.36%) |
Feb 07, 2011 | 24.96 | 25.23 | 24.66 | 25.18 | 1,647,874 | +0.39(+1.57%) |
Feb 04, 2011 | 24.91 | 24.99 | 24.56 | 24.79 | 1,119,401 | +0.02(+0.07%) |
Feb 03, 2011 | 25.02 | 25.24 | 24.55 | 24.77 | 1,503,686 | -0.16(-0.65%) |
Feb 02, 2011 | 25.39 | 25.60 | 24.82 | 24.93 | 6,317,778 | -1.10(-4.23%) |
Feb 01, 2011 | 25.26 | 26.33 | 25.11 | 26.04 | 2,223,849 | +0.94(+3.74%) |
Jan 31, 2011 | 25.58 | 25.65 | 25.02 | 25.10 | 1,636,602 | -0.53(-2.08%) |
Jan 28, 2011 | 25.88 | 26.02 | 25.55 | 25.63 | 1,009,011 | -0.24(-0.94%) |
Jan 27, 2011 | 25.89 | 26.08 | 25.75 | 25.87 | 971,163 | -0.07(-0.28%) |
Jan 26, 2011 | 26.02 | 26.17 | 25.72 | 25.94 | 5,329,197 | +0.05(+0.17%) |
Jan 25, 2011 | 26.04 | 26.26 | 25.46 | 25.90 | 2,452,975 | -0.27(-1.03%) |
Jan 24, 2011 | 26.60 | 26.61 | 26.15 | 26.17 | 1,855,316 | -0.37(-1.39%) |
Jan 21, 2011 | 26.77 | 26.82 | 26.37 | 26.54 | 7,880,062 | -0.06(-0.24%) |
Jan 20, 2011 | 26.46 | 26.82 | 26.28 | 26.60 | 1,170,028 | +0.14(+0.51%) |
Jan 19, 2011 | 27.14 | 27.21 | 26.31 | 26.47 | 2,536,592 | -0.60(-2.23%) |
Jan 18, 2011 | 26.54 | 27.23 | 26.53 | 27.07 | 1,885,156 | +0.49(+1.83%) |
Jan 14, 2011 | 26.06 | 26.66 | 25.96 | 26.59 | 2,260,633 | +0.69(+2.65%) |
Jan 13, 2011 | 26.62 | 26.64 | 25.80 | 25.90 | 1,629,037 | -0.69(-2.58%) |
Jan 12, 2011 | 26.72 | 26.85 | 26.50 | 26.59 | 783,089 | -0.12(-0.44%) |
Jan 11, 2011 | 27.06 | 27.13 | 26.59 | 26.70 | 1,044,963 | -0.37(-1.37%) |
Jan 10, 2011 | 26.94 | 27.34 | 26.84 | 27.07 | 1,073,976 | +0.15(+0.57%) |
Jan 07, 2011 | 27.25 | 27.51 | 26.71 | 26.92 | 1,870,021 | +0.03(+0.10%) |
Jan 06, 2011 | 26.84 | 26.96 | 26.43 | 26.89 | 2,517,708 | -0.27(-1.00%) |
Jan 05, 2011 | 27.02 | 27.24 | 26.18 | 27.16 | 3,137,254 | -0.40(-1.44%) |
Jan 04, 2011 | 27.84 | 27.97 | 27.28 | 27.56 | 1,421,341 | -0.12(-0.42%) |
Jan 03, 2011 | 27.98 | 27.98 | 27.57 | 27.68 | 886,994 | +0.00(+0.00%) |
Dec 31, 2010 | 27.62 | 27.83 | 27.38 | 27.68 | 634,213 | +0.08(+0.29%) |
Dec 30, 2010 | 27.75 | 27.88 | 27.35 | 27.60 | 3,255,929 | -0.19(-0.68%) |
Dec 29, 2010 | 27.69 | 27.82 | 27.54 | 27.79 | 487,125 | +0.15(+0.56%) |
Dec 28, 2010 | 27.77 | 27.78 | 27.33 | 27.63 | 964,916 | -0.01(-0.03%) |
Dec 27, 2010 | 27.82 | 27.96 | 27.61 | 27.64 | 378,801 | -0.16(-0.58%) |
Dec 23, 2010 | 28.16 | 28.20 | 27.66 | 27.80 | 648,091 | -0.25(-0.90%) |
Dec 22, 2010 | 28.32 | 28.42 | 28.01 | 28.06 | 747,660 | -0.19(-0.67%) |
Dec 21, 2010 | 28.16 | 28.36 | 27.98 | 28.25 | 907,327 | +0.28(+1.00%) |
Dec 20, 2010 | 27.87 | 28.19 | 27.77 | 27.97 | 1,276,203 | +0.30(+1.08%) |
Dec 17, 2010 | 27.72 | 27.79 | 27.61 | 27.67 | 1,409,942 | -0.04(-0.13%) |
Dec 16, 2010 | 27.66 | 27.89 | 27.52 | 27.70 | 1,649,073 | +0.17(+0.62%) |
Dec 15, 2010 | 27.44 | 27.83 | 27.33 | 27.53 | 1,294,935 | +0.01(+0.03%) |
Dec 14, 2010 | 27.93 | 27.98 | 27.33 | 27.52 | 2,367,891 | -0.45(-1.61%) |
Dec 13, 2010 | 28.16 | 28.17 | 27.89 | 27.98 | 1,485,494 | -0.06(-0.23%) |
Dec 10, 2010 | 27.82 | 28.28 | 27.82 | 28.04 | 1,618,663 | +0.22(+0.78%) |
Dec 09, 2010 | 27.98 | 28.44 | 27.76 | 27.82 | 12,779,629 | -0.01(-0.03%) |
Dec 08, 2010 | 28.42 | 28.61 | 27.70 | 27.83 | 1,996,913 | -0.69(-2.40%) |
Dec 07, 2010 | 28.44 | 28.70 | 28.22 | 28.52 | 2,865,562 | +0.02(+0.06%) |
Dec 06, 2010 | 28.81 | 28.88 | 27.60 | 28.50 | 4,900,407 | -1.67(-5.53%) |
Dec 03, 2010 | 28.67 | 30.39 | 28.49 | 30.17 | 2,860,177 | +1.35(+4.70%) |
Dec 02, 2010 | 29.28 | 29.31 | 28.78 | 28.81 | 1,894,104 | -0.34(-1.18%) |
Dec 01, 2010 | 29.97 | 30.24 | 29.09 | 29.16 | 1,436,639 | -0.48(-1.61%) |
Nov 30, 2010 | 29.34 | 29.84 | 29.24 | 29.64 | 782,349 | +0.05(+0.18%) |
Nov 29, 2010 | 29.36 | 29.86 | 29.18 | 29.58 | 1,447,793 | +0.04(+0.12%) |
Nov 26, 2010 | 29.55 | 30.16 | 29.53 | 29.55 | 301,972 | -0.24(-0.82%) |
Nov 24, 2010 | 30.23 | 29.79 | 29.79 | 29.79 | 1,184,327 | -0.24(-0.81%) |
Nov 23, 2010 | 28.64 | 30.44 | 28.64 | 30.03 | 2,752,064 | +1.17(+4.06%) |
Nov 22, 2010 | 27.78 | 29.09 | 27.66 | 28.86 | 1,418,785 | +0.92(+3.29%) |
Nov 19, 2010 | 27.20 | 27.96 | 27.13 | 27.94 | 1,479,826 | +0.79(+2.93%) |
Nov 18, 2010 | 27.01 | 27.47 | 27.00 | 27.14 | 2,048,181 | +0.33(+1.25%) |
Nov 17, 2010 | 26.32 | 27.15 | 26.27 | 26.81 | 1,340,739 | +0.50(+1.89%) |
Nov 16, 2010 | 25.96 | 26.51 | 25.94 | 26.31 | 1,094,226 | +0.25(+0.97%) |
Nov 15, 2010 | 26.29 | 26.59 | 25.94 | 26.06 | 377,392 | -0.13(-0.48%) |
Nov 12, 2010 | 26.63 | 26.77 | 26.01 | 26.19 | 916,382 | -0.60(-2.22%) |
Nov 11, 2010 | 26.00 | 26.94 | 25.97 | 26.78 | 714,152 | +0.56(+2.13%) |
Nov 10, 2010 | 25.81 | 26.38 | 25.61 | 26.22 | 1,494,201 | +0.43(+1.68%) |
Nov 09, 2010 | 25.64 | 25.93 | 25.49 | 25.79 | 830,932 | +0.18(+0.70%) |
Nov 08, 2010 | 25.28 | 25.66 | 24.68 | 25.61 | 584,577 | +0.34(+1.36%) |
Nov 05, 2010 | 25.58 | 25.72 | 24.63 | 25.27 | 2,239,320 | -0.32(-1.23%) |
Nov 04, 2010 | 26.02 | 26.06 | 25.46 | 25.58 | 918,232 | -0.18(-0.70%) |
Nov 03, 2010 | 26.03 | 26.07 | 25.70 | 25.76 | 559,195 | -0.08(-0.31%) |
Nov 02, 2010 | 25.38 | 26.08 | 25.31 | 25.85 | 1,391,728 | +0.63(+2.51%) |
Nov 01, 2010 | 25.47 | 25.55 | 24.89 | 25.21 | 1,771,508 | -0.23(-0.89%) |
Oct 29, 2010 | 25.15 | 25.67 | 25.03 | 25.44 | 1,258,129 | +0.23(+0.89%) |
Oct 28, 2010 | 25.29 | 25.48 | 25.21 | 25.21 | 644,364 | +0.00(+0.00%) |
Oct 27, 2010 | 25.40 | 25.40 | 24.73 | 25.21 | 1,193,456 | -0.59(-2.27%) |
Oct 25, 2010 | 25.61 | 26.05 | 25.43 | 25.80 | 920,559 | +0.35(+1.38%) |
Oct 22, 2010 | 25.27 | 25.51 | 25.23 | 25.45 | 881,900 | +0.27(+1.08%) |
Oct 21, 2010 | 25.47 | 25.77 | 25.05 | 25.18 | 529,985 | -0.18(-0.71%) |
Oct 20, 2010 | 25.46 | 25.69 | 25.22 | 25.36 | 577,577 | -0.01(-0.04%) |
Oct 19, 2010 | 26.31 | 26.46 | 25.22 | 25.37 | 1,045,375 | -1.11(-4.19%) |
Oct 18, 2010 | 26.16 | 26.48 | 26.13 | 26.48 | 225,749 | +0.37(+1.42%) |
Oct 15, 2010 | 26.31 | 26.35 | 26.05 | 26.11 | 324,130 | -0.06(-0.24%) |
Oct 14, 2010 | 26.36 | 26.40 | 25.40 | 26.17 | 913,865 | -0.22(-0.82%) |
Oct 13, 2010 | 26.17 | 26.46 | 25.95 | 26.39 | 670,085 | +0.39(+1.49%) |
Oct 12, 2010 | 26.45 | 26.78 | 25.88 | 26.00 | 1,075,756 | -0.48(-1.81%) |
Oct 11, 2010 | 27.14 | 27.14 | 26.41 | 26.48 | 720,071 | -0.60(-2.20%) |
Oct 08, 2010 | 27.07 | 27.19 | 26.65 | 27.07 | 426,823 | +0.15(+0.57%) |
Oct 07, 2010 | 26.88 | 27.05 | 26.60 | 26.92 | 371,907 | +0.06(+0.23%) |
Oct 06, 2010 | 26.35 | 26.86 | 26.32 | 26.86 | 336,793 | +0.47(+1.78%) |
Oct 05, 2010 | 26.25 | 26.51 | 26.18 | 26.39 | 366,497 | +0.27(+1.04%) |
Oct 04, 2010 | 26.22 | 26.63 | 26.11 | 26.12 | 457,908 | -0.19(-0.72%) |
Oct 01, 2010 | 26.31 | 26.54 | 25.99 | 26.31 | 1,105,121 | -0.09(-0.35%) |
Sep 30, 2010 | 26.40 | 26.77 | 26.07 | 26.40 | 664 | -0.25(-0.94%) |
Sep 29, 2010 | 26.92 | 26.98 | 26.15 | 26.65 | 980,267 | -0.21(-0.77%) |
Sep 28, 2010 | 26.54 | 26.92 | 26.36 | 26.86 | 614,736 | +0.46(+1.74%) |
Sep 27, 2010 | 25.57 | 26.51 | 25.31 | 26.40 | 2,874,755 | +0.92(+3.61%) |
Sep 24, 2010 | 24.97 | 25.60 | 24.92 | 25.48 | 721,023 | +0.70(+2.84%) |
Sep 23, 2010 | 24.72 | 25.27 | 24.63 | 24.77 | 648,299 | -0.20(-0.79%) |
Sep 22, 2010 | 25.04 | 25.22 | 24.79 | 24.97 | 1,578,303 | -0.05(-0.22%) |
Sep 21, 2010 | 25.14 | 25.15 | 24.61 | 25.02 | 990,423 | -0.06(-0.25%) |
Sep 20, 2010 | 24.75 | 25.19 | 24.37 | 25.09 | 889,210 | +0.34(+1.39%) |
Sep 17, 2010 | 24.74 | 25.18 | 24.64 | 24.74 | 738,933 | -0.05(-0.18%) |
Sep 15, 2010 | 24.74 | 25.00 | 24.54 | 24.79 | 1,027,965 | +0.06(+0.26%) |
Sep 14, 2010 | 24.58 | 24.87 | 24.46 | 24.73 | 786,900 | -0.02(-0.07%) |
Sep 13, 2010 | 24.98 | 24.98 | 24.55 | 24.74 | 669,983 | -0.03(-0.11%) |
Sep 10, 2010 | 24.65 | 25.17 | 24.65 | 24.77 | 622,455 | +0.11(+0.44%) |
Sep 09, 2010 | 25.21 | 25.39 | 24.65 | 24.66 | 110 | -0.32(-1.26%) |
Sep 08, 2010 | 25.25 | 25.48 | 24.89 | 24.98 | 1,520,079 | -0.29(-1.14%) |
Sep 07, 2010 | 25.30 | 25.40 | 25.15 | 25.27 | 694,697 | -0.03(-0.11%) |
Sep 03, 2010 | 26.01 | 26.41 | 25.21 | 25.30 | 564,823 | -0.60(-2.33%) |
Sep 02, 2010 | 25.38 | 26.06 | 25.29 | 25.90 | 203 | +0.61(+2.43%) |
Sep 01, 2010 | 24.96 | 25.42 | 24.77 | 25.29 | 1,082,823 | +0.69(+2.79%) |
Aug 31, 2010 | 24.59 | 24.89 | 24.04 | 24.60 | 2,216 | -0.15(-0.62%) |
Aug 30, 2010 | 25.44 | 25.57 | 24.75 | 24.75 | 1,418,466 | -0.60(-2.35%) |
Aug 27, 2010 | 25.35 | 25.85 | 25.28 | 25.35 | 714,746 | -0.42(-1.65%) |
Aug 26, 2010 | 25.90 | 26.04 | 25.58 | 25.77 | 517,461 | +0.10(+0.39%) |
Aug 25, 2010 | 25.28 | 25.72 | 24.61 | 25.67 | 821,751 | +0.39(+1.53%) |
Aug 24, 2010 | 25.27 | 25.68 | 24.75 | 25.29 | 1,371,564 | -0.12(-0.46%) |
Aug 23, 2010 | 26.59 | 26.59 | 24.55 | 25.40 | 2,260,047 | -1.16(-4.38%) |
Aug 20, 2010 | 26.18 | 26.77 | 26.18 | 26.57 | 612,907 | +0.40(+1.52%) |
Aug 19, 2010 | 26.50 | 26.76 | 26.16 | 26.17 | 718,357 | -0.35(-1.33%) |
Aug 18, 2010 | 26.64 | 26.71 | 26.22 | 26.52 | 764,851 | +0.03(+0.10%) |
Aug 17, 2010 | 26.30 | 26.68 | 26.25 | 26.50 | 390,052 | +0.25(+0.96%) |
Aug 16, 2010 | 25.92 | 26.39 | 25.78 | 26.24 | 400,045 | +0.29(+1.11%) |
Aug 13, 2010 | 25.95 | 26.25 | 25.70 | 25.95 | 495,829 | -0.22(-0.83%) |
Aug 12, 2010 | 25.41 | 26.20 | 25.36 | 26.17 | 744,159 | +0.51(+1.97%) |
Aug 11, 2010 | 26.46 | 26.76 | 25.48 | 25.66 | 1,006,792 | -0.82(-3.10%) |
Aug 10, 2010 | 26.64 | 26.74 | 26.26 | 26.49 | 835,672 | -0.28(-1.04%) |
Aug 09, 2010 | 26.59 | 27.09 | 26.39 | 26.77 | 667,693 | +0.20(+0.75%) |
Aug 06, 2010 | 26.57 | 26.70 | 26.26 | 26.57 | 622,681 | -0.14(-0.51%) |
Aug 05, 2010 | 26.93 | 26.95 | 26.17 | 26.70 | 1,385,709 | -0.46(-1.69%) |
Aug 04, 2010 | 26.46 | 27.25 | 26.46 | 27.16 | 547,223 | +0.69(+2.63%) |
Aug 03, 2010 | 26.71 | 26.76 | 26.21 | 26.47 | 656,200 | -0.16(-0.61%) |
Aug 02, 2010 | 26.64 | 26.82 | 26.40 | 26.63 | 605,762 | +0.30(+1.13%) |
Jul 30, 2010 | 26.33 | 26.41 | 25.57 | 26.33 | 796,490 | +0.42(+1.60%) |
Jul 29, 2010 | 26.76 | 27.02 | 25.81 | 25.92 | 621,670 | -0.70(-2.64%) |
Jul 28, 2010 | 26.52 | 27.05 | 26.13 | 26.62 | 1,845,897 | +0.13(+0.48%) |
Jul 27, 2010 | 26.79 | 26.87 | 26.13 | 26.50 | 600,767 | -0.30(-1.11%) |
Jul 26, 2010 | 26.69 | 27.07 | 26.52 | 26.79 | 766,209 | +0.29(+1.09%) |
Jul 23, 2010 | 26.20 | 26.59 | 26.09 | 26.50 | 853,600 | +0.35(+1.35%) |
Jul 22, 2010 | 26.22 | 26.46 | 25.99 | 26.15 | 430,238 | +0.05(+0.21%) |
Jul 21, 2010 | 26.77 | 26.77 | 25.91 | 26.10 | 877,137 | -0.54(-2.03%) |
Jul 20, 2010 | 26.17 | 26.65 | 25.97 | 26.64 | 709,849 | +0.23(+0.85%) |
Jul 19, 2010 | 26.35 | 26.68 | 26.19 | 26.41 | 802,549 | +0.16(+0.62%) |
Jul 16, 2010 | 26.25 | 26.87 | 26.15 | 26.25 | 1,579,540 | -0.64(-2.38%) |
Jul 15, 2010 | 25.53 | 27.23 | 25.42 | 26.89 | 2,195,819 | +1.42(+5.56%) |
Jul 14, 2010 | 25.01 | 25.68 | 24.93 | 25.48 | 1,185,151 | +0.48(+1.91%) |
Jul 13, 2010 | 24.94 | 25.18 | 24.75 | 25.00 | 745,219 | +0.20(+0.80%) |
Jul 12, 2010 | 25.38 | 25.38 | 24.62 | 24.80 | 1,144,900 | -0.60(-2.35%) |
Jul 09, 2010 | 25.39 | 25.40 | 24.69 | 25.39 | 960,073 | +0.46(+1.85%) |
Jul 08, 2010 | 25.39 | 25.62 | 24.67 | 24.93 | 2,024,018 | -0.29(-1.14%) |
Jul 07, 2010 | 24.76 | 25.24 | 24.01 | 25.22 | 3,838,113 | -0.05(-0.18%) |
Jul 06, 2010 | 25.41 | 25.63 | 25.06 | 25.27 | 620,518 | -0.01(-0.04%) |
Jul 02, 2010 | 25.28 | 25.80 | 25.13 | 25.28 | 470,559 | -0.11(-0.43%) |
Jul 01, 2010 | 24.83 | 25.41 | 24.70 | 25.39 | 1,837,232 | +0.52(+2.11%) |
Jun 30, 2010 | 25.52 | 25.92 | 24.55 | 24.86 | 1,259 | -0.76(-2.96%) |
Jun 29, 2010 | 25.62 | 25.93 | 25.12 | 25.62 | 1,283,054 | -0.62(-2.37%) |
Jun 25, 2010 | 26.24 | 26.48 | 25.41 | 26.24 | 2,640,166 | -0.05(-0.17%) |
Jun 24, 2010 | 26.25 | 26.31 | 25.86 | 26.29 | 976,428 | +0.00(+0.00%) |
Jun 23, 2010 | 26.20 | 26.54 | 25.95 | 26.29 | 1,134,484 | +0.22(+0.83%) |
Jun 22, 2010 | 26.75 | 27.14 | 25.97 | 26.07 | 332 | -0.67(-2.50%) |
Jun 21, 2010 | 27.42 | 27.42 | 26.62 | 26.74 | 1,359,024 | -0.47(-1.72%) |
Jun 18, 2010 | 27.21 | 27.33 | 26.78 | 27.21 | 819,184 | +0.23(+0.84%) |
Jun 17, 2010 | 27.31 | 27.51 | 26.62 | 26.98 | 1,007,951 | -0.36(-1.32%) |
Jun 16, 2010 | 27.05 | 27.55 | 26.97 | 27.34 | 1,680,708 | +0.27(+1.00%) |
Jun 15, 2010 | 27.24 | 27.52 | 26.61 | 27.07 | 1,663,340 | -0.20(-0.73%) |
Jun 14, 2010 | 27.23 | 27.67 | 26.98 | 27.27 | 2,554,118 | +0.23(+0.83%) |
Jun 11, 2010 | 26.79 | 27.08 | 26.54 | 27.05 | 538,122 | -0.01(-0.03%) |
Jun 10, 2010 | 27.93 | 28.18 | 26.77 | 27.05 | 1,490,391 | -0.02(-0.07%) |
Jun 09, 2010 | 27.24 | 27.48 | 26.94 | 27.07 | 1,752,281 | +0.15(+0.57%) |
Jun 08, 2010 | 27.39 | 27.39 | 26.40 | 26.92 | 3,602,337 | +0.54(+2.05%) |
Jun 07, 2010 | 27.24 | 27.52 | 26.03 | 26.38 | 1,377,141 | -0.73(-2.70%) |
Jun 04, 2010 | 27.11 | 27.52 | 26.69 | 27.11 | 992,610 | -0.60(-2.15%) |
Jun 03, 2010 | 28.03 | 28.35 | 27.33 | 27.70 | 857,181 | -0.60(-2.10%) |
Jun 02, 2010 | 27.83 | 28.30 | 27.62 | 28.30 | 2,770 | +0.74(+2.69%) |