Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,662 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,427 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.30 | 23.68 | 24.00 | 1,794,046 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,403 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,441 | +0.20(+0.84%) |
May 17, 2011 | 24.64 | 24.75 | 24.13 | 24.18 | 1,802,727 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.68 | 24.77 | 1,682,964 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.97 | 2,360,389 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,692 | -0.02(-0.07%) |
May 11, 2011 | 25.98 | 26.03 | 25.46 | 25.57 | 2,766,536 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,058 | +0.20(+0.79%) |
May 09, 2011 | 25.87 | 26.13 | 25.71 | 25.88 | 1,863,383 | -0.10(-0.39%) |
May 06, 2011 | 26.43 | 26.43 | 25.71 | 25.98 | 2,915,746 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.99 | 2,423,293 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.93 | 2,938,655 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.98 | 26.50 | 2,921,817 | +0.18(+0.68%) |
May 02, 2011 | 26.28 | 26.33 | 26.21 | 26.32 | 2,908,802 | -0.58(-2.15%) |
Apr 29, 2011 | 27.16 | 27.29 | 25.71 | 26.89 | 5,662,346 | -0.61(-2.22%) |
Apr 28, 2011 | 29.31 | 29.73 | 27.10 | 27.51 | 4,338,407 | -2.67(-8.84%) |
Apr 27, 2011 | 30.12 | 30.18 | 29.68 | 30.17 | 1,264,083 | +0.13(+0.42%) |
Apr 26, 2011 | 29.66 | 30.20 | 29.57 | 30.05 | 969,483 | +0.63(+2.14%) |
Apr 25, 2011 | 29.64 | 29.68 | 29.26 | 29.42 | 480,045 | -0.27(-0.92%) |
Apr 21, 2011 | 29.22 | 29.78 | 29.19 | 29.69 | 709,348 | +0.71(+2.46%) |
Apr 20, 2011 | 29.29 | 29.38 | 28.87 | 28.98 | 752,626 | +0.31(+1.07%) |
Apr 19, 2011 | 28.55 | 28.86 | 28.31 | 28.67 | 765,046 | +0.31(+1.11%) |
Apr 18, 2011 | 28.23 | 28.42 | 27.82 | 28.36 | 1,265,899 | -0.22(-0.77%) |
Apr 15, 2011 | 27.94 | 28.67 | 27.79 | 28.58 | 1,378,723 | +0.66(+2.37%) |
Apr 14, 2011 | 27.58 | 27.96 | 27.46 | 27.91 | 667,833 | +0.15(+0.55%) |
Apr 13, 2011 | 28.35 | 28.46 | 27.68 | 27.76 | 1,251,944 | -0.29(-1.03%) |
Apr 12, 2011 | 28.48 | 28.54 | 27.97 | 28.05 | 1,807,499 | -0.67(-2.34%) |
Apr 11, 2011 | 29.23 | 29.41 | 28.54 | 28.72 | 1,127,771 | -0.42(-1.43%) |
Apr 08, 2011 | 30.10 | 30.28 | 28.98 | 29.14 | 1,206,699 | -0.79(-2.64%) |
Apr 07, 2011 | 30.39 | 30.72 | 29.86 | 29.93 | 887,683 | -0.49(-1.62%) |
Apr 06, 2011 | 30.81 | 30.87 | 30.28 | 30.42 | 579,127 | -0.15(-0.50%) |
Apr 05, 2011 | 30.75 | 31.02 | 30.50 | 30.57 | 1,213,052 | -0.31(-1.02%) |
Apr 04, 2011 | 30.74 | 31.20 | 30.74 | 30.89 | 1,112,166 | +0.27(+0.89%) |
Apr 01, 2011 | 30.36 | 30.92 | 30.30 | 30.62 | 991,182 | +0.56(+1.87%) |
Mar 31, 2011 | 30.11 | 30.21 | 29.87 | 30.05 | 1,017,986 | -0.01(-0.03%) |
Mar 30, 2011 | 30.30 | 30.34 | 29.94 | 30.06 | 982,679 | -0.02(-0.06%) |
Mar 29, 2011 | 29.98 | 30.36 | 29.77 | 30.08 | 786,658 | +0.04(+0.14%) |
Mar 28, 2011 | 30.87 | 30.90 | 30.00 | 30.04 | 943,739 | -0.71(-2.32%) |
Mar 25, 2011 | 30.62 | 31.21 | 30.43 | 30.75 | 1,586,465 | +0.30(+0.98%) |
Mar 24, 2011 | 29.69 | 30.54 | 29.66 | 30.45 | 1,457,917 | +0.93(+3.17%) |
Mar 23, 2011 | 29.66 | 29.77 | 29.43 | 29.52 | 1,030,065 | -0.18(-0.60%) |
Mar 22, 2011 | 29.80 | 29.84 | 29.44 | 29.70 | 987,726 | -0.04(-0.14%) |
Mar 21, 2011 | 29.84 | 29.87 | 29.51 | 29.74 | 1,377,529 | +0.99(+3.43%) |
Mar 18, 2011 | 28.95 | 29.05 | 28.36 | 28.76 | 1,425,706 | +0.13(+0.45%) |
Mar 17, 2011 | 28.78 | 28.92 | 28.38 | 28.63 | 989,049 | +0.30(+1.05%) |
Mar 16, 2011 | 28.40 | 28.82 | 27.92 | 28.33 | 1,809,193 | -0.14(-0.48%) |
Mar 15, 2011 | 28.25 | 28.66 | 28.21 | 28.47 | 1,208,109 | +0.01(+0.03%) |
Mar 14, 2011 | 28.53 | 29.15 | 27.92 | 28.46 | 1,698,944 | -0.46(-1.59%) |
Mar 11, 2011 | 28.59 | 29.10 | 28.51 | 28.92 | 1,172,157 | +0.14(+0.47%) |
Mar 10, 2011 | 29.17 | 29.29 | 28.68 | 28.78 | 1,060,135 | -0.93(-3.12%) |
Mar 09, 2011 | 29.98 | 30.06 | 29.43 | 29.71 | 1,475,435 | -0.39(-1.30%) |
Mar 08, 2011 | 30.08 | 30.48 | 29.89 | 30.10 | 927,501 | +0.03(+0.11%) |
Mar 07, 2011 | 30.79 | 31.05 | 29.91 | 30.06 | 954,732 | -0.71(-2.29%) |
Mar 04, 2011 | 31.00 | 31.12 | 30.46 | 30.77 | 869,419 | -0.31(-1.01%) |
Mar 03, 2011 | 30.11 | 31.18 | 30.11 | 31.08 | 1,173,391 | +1.22(+4.10%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.55 | 29.86 | 1,361,647 | +0.03(+0.11%) |
Mar 01, 2011 | 30.51 | 30.68 | 29.68 | 29.83 | 995,793 | -0.48(-1.57%) |
Feb 28, 2011 | 30.45 | 30.84 | 30.16 | 30.30 | 950,061 | -0.03(-0.08%) |
Feb 25, 2011 | 30.28 | 30.63 | 30.22 | 30.33 | 1,081,216 | +0.22(+0.73%) |
Feb 24, 2011 | 30.28 | 30.65 | 29.82 | 30.11 | 1,564,574 | -0.26(-0.87%) |
Feb 23, 2011 | 31.02 | 31.04 | 30.00 | 30.37 | 2,080,799 | -0.61(-1.97%) |
Feb 22, 2011 | 31.58 | 31.58 | 30.84 | 30.98 | 2,009,111 | -0.92(-2.88%) |
Feb 18, 2011 | 32.67 | 32.67 | 31.79 | 31.90 | 1,091,408 | -0.73(-2.24%) |
Feb 17, 2011 | 32.46 | 32.70 | 32.28 | 32.63 | 795,071 | +0.19(+0.58%) |
Feb 16, 2011 | 32.54 | 32.74 | 32.37 | 32.44 | 706,771 | +0.13(+0.39%) |
Feb 15, 2011 | 33.23 | 33.23 | 32.28 | 32.31 | 995,624 | -1.04(-3.13%) |
Feb 14, 2011 | 33.21 | 33.55 | 32.73 | 33.36 | 844,131 | +0.31(+0.93%) |
Feb 11, 2011 | 32.26 | 33.18 | 32.25 | 33.05 | 785,878 | +0.20(+0.59%) |
Feb 10, 2011 | 32.36 | 32.88 | 32.20 | 32.86 | 1,334,478 | +0.46(+1.42%) |
Feb 09, 2011 | 32.43 | 32.86 | 32.26 | 32.40 | 1,171,123 | +0.00(+0.00%) |
Feb 08, 2011 | 32.81 | 32.81 | 32.22 | 32.40 | 1,454,112 | -0.46(-1.40%) |
Feb 07, 2011 | 32.53 | 33.13 | 32.37 | 32.86 | 1,486,377 | +0.35(+1.07%) |
Feb 04, 2011 | 31.81 | 34.07 | 31.64 | 32.51 | 3,012,635 | +0.77(+2.44%) |
Feb 03, 2011 | 31.75 | 31.96 | 31.09 | 31.74 | 1,303,136 | -0.03(-0.11%) |
Feb 02, 2011 | 32.70 | 32.93 | 31.71 | 31.77 | 2,747,138 | -0.90(-2.76%) |
Feb 01, 2011 | 32.60 | 32.99 | 32.22 | 32.67 | 1,759,569 | +0.47(+1.45%) |
Jan 31, 2011 | 32.28 | 32.97 | 31.96 | 32.20 | 1,829,790 | +0.44(+1.39%) |
Jan 28, 2011 | 31.81 | 33.08 | 30.87 | 31.76 | 3,417,826 | -0.03(-0.11%) |
Jan 27, 2011 | 31.99 | 32.34 | 31.72 | 31.80 | 1,940,907 | -0.12(-0.37%) |
Jan 26, 2011 | 31.36 | 32.32 | 31.26 | 31.92 | 2,446,546 | +0.71(+2.29%) |
Jan 25, 2011 | 31.07 | 31.47 | 30.81 | 31.20 | 1,397,784 | +0.13(+0.41%) |
Jan 24, 2011 | 30.77 | 31.28 | 30.62 | 31.07 | 1,044,248 | +0.42(+1.36%) |
Jan 21, 2011 | 31.02 | 31.19 | 30.53 | 30.66 | 1,687,332 | -0.19(-0.61%) |
Jan 20, 2011 | 31.47 | 31.50 | 30.58 | 30.85 | 1,882,918 | -0.77(-2.44%) |
Jan 19, 2011 | 31.75 | 32.21 | 31.56 | 31.62 | 1,540,287 | -0.10(-0.32%) |
Jan 18, 2011 | 31.87 | 32.08 | 31.30 | 31.72 | 1,519,572 | -0.18(-0.56%) |
Jan 14, 2011 | 32.14 | 32.47 | 31.76 | 31.90 | 1,514,412 | -0.42(-1.31%) |
Jan 13, 2011 | 32.42 | 32.44 | 31.86 | 32.32 | 1,480,546 | +0.03(+0.08%) |
Jan 12, 2011 | 32.55 | 32.99 | 32.26 | 32.30 | 1,870,218 | +0.02(+0.05%) |
Jan 11, 2011 | 32.06 | 32.31 | 31.64 | 32.28 | 2,128,848 | +0.26(+0.82%) |
Jan 10, 2011 | 31.24 | 32.78 | 31.20 | 32.02 | 2,794,053 | +0.68(+2.17%) |
Jan 07, 2011 | 30.17 | 31.48 | 30.07 | 31.34 | 2,549,667 | +1.41(+4.71%) |
Jan 06, 2011 | 30.06 | 30.43 | 29.77 | 29.93 | 1,239,508 | -0.20(-0.68%) |
Jan 05, 2011 | 29.83 | 30.62 | 29.76 | 30.13 | 1,452,253 | +0.15(+0.51%) |
Jan 04, 2011 | 30.56 | 30.56 | 29.67 | 29.98 | 1,260,143 | -0.71(-2.33%) |
Jan 03, 2011 | 30.29 | 30.87 | 30.21 | 30.69 | 1,107,765 | +0.76(+2.53%) |
Dec 31, 2010 | 29.65 | 30.10 | 29.60 | 29.94 | 581,985 | +0.21(+0.71%) |
Dec 30, 2010 | 29.80 | 30.06 | 29.72 | 29.72 | 761,494 | -0.21(-0.71%) |
Dec 29, 2010 | 29.88 | 30.10 | 29.73 | 29.94 | 439,037 | +0.16(+0.54%) |
Dec 28, 2010 | 29.95 | 30.10 | 29.66 | 29.77 | 729,954 | -0.22(-0.74%) |
Dec 27, 2010 | 29.73 | 30.11 | 29.58 | 30.00 | 568,251 | +0.20(+0.66%) |
Dec 23, 2010 | 29.84 | 30.03 | 29.73 | 29.80 | 435,464 | +0.00(+0.00%) |
Dec 22, 2010 | 30.12 | 30.12 | 29.73 | 29.80 | 636,255 | -0.19(-0.62%) |
Dec 21, 2010 | 29.39 | 30.03 | 29.38 | 29.99 | 1,124,643 | +0.64(+2.17%) |
Dec 20, 2010 | 29.45 | 29.68 | 29.12 | 29.35 | 1,006,264 | +0.11(+0.38%) |
Dec 17, 2010 | 29.55 | 29.62 | 29.10 | 29.24 | 1,819,271 | -0.50(-1.69%) |
Dec 16, 2010 | 29.77 | 29.95 | 29.43 | 29.74 | 1,113,838 | +0.01(+0.03%) |
Dec 15, 2010 | 30.13 | 30.36 | 29.67 | 29.73 | 1,826,719 | -0.53(-1.74%) |
Dec 14, 2010 | 30.34 | 30.51 | 30.14 | 30.26 | 1,241,596 | +0.06(+0.20%) |
Dec 13, 2010 | 30.22 | 30.56 | 29.87 | 30.20 | 1,354,243 | +0.20(+0.68%) |
Dec 10, 2010 | 29.87 | 30.16 | 29.65 | 30.00 | 1,288,382 | +0.14(+0.48%) |
Dec 09, 2010 | 29.84 | 29.94 | 29.54 | 29.85 | 2,141,514 | +0.20(+0.69%) |
Dec 08, 2010 | 29.17 | 30.50 | 28.88 | 29.65 | 3,558,409 | +0.64(+2.20%) |
Dec 07, 2010 | 27.91 | 29.43 | 27.91 | 29.01 | 3,147,258 | +1.48(+5.37%) |
Dec 06, 2010 | 27.18 | 27.91 | 27.02 | 27.53 | 1,665,565 | +0.43(+1.60%) |
Dec 03, 2010 | 25.82 | 27.11 | 25.77 | 27.10 | 2,037,012 | +1.19(+4.59%) |
Dec 02, 2010 | 24.84 | 25.92 | 24.67 | 25.91 | 2,012,854 | +1.19(+4.81%) |
Dec 01, 2010 | 24.86 | 24.89 | 24.54 | 24.72 | 1,108,829 | +0.34(+1.39%) |
Nov 30, 2010 | 24.25 | 24.58 | 24.05 | 24.38 | 972,609 | -0.21(-0.86%) |
Nov 29, 2010 | 24.60 | 24.64 | 24.13 | 24.59 | 1,263,927 | -0.24(-0.96%) |
Nov 26, 2010 | 24.64 | 24.96 | 24.57 | 24.83 | 277,411 | +0.01(+0.03%) |
Nov 24, 2010 | 24.47 | 24.82 | 24.82 | 24.82 | 1,001,958 | +0.61(+2.53%) |
Nov 23, 2010 | 24.28 | 24.68 | 24.15 | 24.21 | 925,319 | -0.53(-2.13%) |
Nov 22, 2010 | 24.89 | 24.98 | 24.38 | 24.74 | 754,671 | -0.03(-0.14%) |
Nov 19, 2010 | 24.86 | 24.86 | 24.38 | 24.77 | 687,890 | -0.11(-0.44%) |
Nov 18, 2010 | 24.77 | 25.25 | 24.33 | 24.88 | 1,027,853 | +0.55(+2.27%) |
Nov 17, 2010 | 24.30 | 24.85 | 24.21 | 24.33 | 1,142,029 | +0.09(+0.39%) |
Nov 16, 2010 | 24.45 | 24.66 | 23.90 | 24.24 | 1,175,976 | -0.61(-2.46%) |
Nov 15, 2010 | 25.10 | 25.56 | 24.82 | 24.85 | 1,122,729 | -0.01(-0.03%) |
Nov 12, 2010 | 25.53 | 25.54 | 24.80 | 24.86 | 1,207,958 | -0.98(-3.78%) |
Nov 11, 2010 | 25.58 | 26.03 | 25.14 | 25.83 | 1,310,068 | -0.13(-0.49%) |
Nov 10, 2010 | 26.16 | 26.24 | 25.55 | 25.96 | 1,620,602 | -0.09(-0.36%) |
Nov 09, 2010 | 26.16 | 26.54 | 25.84 | 26.05 | 1,585,371 | +0.11(+0.43%) |
Nov 08, 2010 | 25.48 | 26.04 | 25.34 | 25.94 | 1,677,776 | +0.37(+1.46%) |
Nov 05, 2010 | 25.67 | 25.96 | 25.47 | 25.57 | 791,849 | -0.11(-0.43%) |
Nov 04, 2010 | 25.14 | 25.82 | 25.07 | 25.68 | 1,552,847 | +0.90(+3.63%) |
Nov 03, 2010 | 24.98 | 25.02 | 24.45 | 24.78 | 1,189,230 | -0.20(-0.78%) |
Nov 02, 2010 | 25.02 | 25.50 | 24.69 | 24.98 | 1,332,505 | +0.26(+1.07%) |
Nov 01, 2010 | 25.37 | 25.43 | 24.47 | 24.71 | 1,486,157 | -0.36(-1.42%) |
Oct 29, 2010 | 25.13 | 25.43 | 25.05 | 25.07 | 1,481,600 | -0.07(-0.27%) |
Oct 28, 2010 | 26.13 | 26.24 | 24.52 | 25.14 | 2,755,784 | -0.44(-1.73%) |
Oct 27, 2010 | 25.82 | 25.99 | 25.51 | 25.58 | 1,797,035 | -1.24(-4.62%) |
Oct 25, 2010 | 27.07 | 27.14 | 26.71 | 26.82 | 1,188,333 | -0.05(-0.19%) |
Oct 22, 2010 | 27.06 | 27.09 | 26.61 | 26.87 | 707,358 | +0.08(+0.32%) |
Oct 21, 2010 | 27.14 | 27.89 | 26.51 | 26.78 | 2,057,490 | -0.20(-0.76%) |
Oct 20, 2010 | 26.00 | 27.35 | 25.94 | 26.99 | 1,878,111 | +1.14(+4.40%) |
Oct 19, 2010 | 26.06 | 26.56 | 25.71 | 25.85 | 1,064,289 | -0.64(-2.41%) |
Oct 18, 2010 | 26.80 | 26.83 | 26.44 | 26.49 | 1,130,283 | -0.23(-0.86%) |
Oct 15, 2010 | 26.73 | 26.96 | 25.88 | 26.72 | 1,631,162 | +0.25(+0.93%) |
Oct 14, 2010 | 26.06 | 26.84 | 26.06 | 26.47 | 1,972,478 | +0.28(+1.07%) |
Oct 13, 2010 | 26.24 | 26.43 | 25.88 | 26.19 | 1,374,056 | +0.25(+0.95%) |
Oct 12, 2010 | 25.43 | 26.11 | 25.29 | 25.94 | 1,998,697 | +0.42(+1.63%) |
Oct 11, 2010 | 25.39 | 25.70 | 25.19 | 25.53 | 1,297,579 | +0.16(+0.64%) |
Oct 08, 2010 | 25.37 | 25.88 | 24.64 | 25.37 | 3,015,469 | +1.35(+5.62%) |
Oct 07, 2010 | 24.26 | 24.41 | 23.80 | 24.02 | 906,608 | -0.03(-0.11%) |
Oct 06, 2010 | 24.30 | 24.30 | 23.88 | 24.04 | 802,615 | -0.27(-1.12%) |
Oct 05, 2010 | 23.84 | 24.42 | 23.76 | 24.31 | 1,283,638 | +0.80(+3.40%) |
Oct 04, 2010 | 23.73 | 23.85 | 23.23 | 23.51 | 1,365,071 | -0.33(-1.39%) |
Oct 01, 2010 | 23.85 | 24.13 | 23.45 | 23.85 | 1,988,313 | +0.48(+2.06%) |
Sep 30, 2010 | 23.36 | 23.39 | 22.44 | 23.36 | 2,025,990 | +0.76(+3.36%) |
Sep 29, 2010 | 23.15 | 23.26 | 22.55 | 22.61 | 1,649,019 | -0.57(-2.46%) |
Sep 28, 2010 | 22.51 | 23.23 | 22.28 | 23.17 | 1,486,390 | +0.55(+2.44%) |
Sep 27, 2010 | 22.82 | 22.95 | 22.38 | 22.62 | 1,215,641 | -0.27(-1.19%) |
Sep 24, 2010 | 22.62 | 22.96 | 22.49 | 22.89 | 989,091 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.93 | 22.18 | 22.22 | 1,423,670 | -1.00(-4.32%) |
Sep 22, 2010 | 23.65 | 24.01 | 22.92 | 23.23 | 1,268,430 | -0.59(-2.46%) |
Sep 21, 2010 | 24.49 | 24.52 | 23.73 | 23.81 | 1,181,305 | -0.59(-2.44%) |
Sep 20, 2010 | 23.83 | 24.48 | 23.53 | 24.41 | 1,394,083 | +0.62(+2.61%) |
Sep 17, 2010 | 23.79 | 24.02 | 22.97 | 23.79 | 2,613,913 | +0.55(+2.38%) |
Sep 15, 2010 | 22.87 | 23.40 | 22.54 | 23.23 | 1,059,934 | +0.34(+1.48%) |
Sep 14, 2010 | 23.01 | 23.35 | 22.75 | 22.89 | 19,504 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.22 | 22.69 | 23.08 | 1,151,397 | +0.54(+2.41%) |
Sep 10, 2010 | 22.47 | 22.72 | 22.26 | 22.54 | 750,002 | +0.08(+0.34%) |
Sep 09, 2010 | 22.80 | 22.93 | 22.30 | 22.46 | 867,672 | -0.06(-0.26%) |
Sep 08, 2010 | 22.07 | 22.71 | 21.98 | 22.52 | 1,667,212 | +0.46(+2.08%) |
Sep 07, 2010 | 22.48 | 22.57 | 21.87 | 22.06 | 1,455,160 | -0.66(-2.92%) |
Sep 03, 2010 | 22.11 | 22.94 | 21.89 | 22.72 | 1,557,704 | +1.00(+4.61%) |
Sep 02, 2010 | 21.89 | 22.05 | 21.48 | 21.72 | 640 | -0.03(-0.12%) |
Sep 01, 2010 | 21.23 | 22.08 | 21.22 | 21.75 | 1,750,522 | +0.60(+2.85%) |
Aug 31, 2010 | 21.17 | 21.74 | 21.02 | 21.14 | 25,396 | -0.19(-0.88%) |
Aug 30, 2010 | 22.44 | 22.64 | 21.28 | 21.33 | 1,341,741 | -1.16(-5.17%) |
Aug 27, 2010 | 21.75 | 22.55 | 21.43 | 22.49 | 1,162,360 | +0.25(+1.11%) |
Aug 26, 2010 | 22.25 | 22.70 | 21.74 | 22.25 | 2,580,780 | +0.22(+1.00%) |
Aug 25, 2010 | 21.25 | 22.16 | 20.92 | 22.03 | 2,048,748 | +0.54(+2.49%) |
Aug 24, 2010 | 22.20 | 22.20 | 21.45 | 21.49 | 140 | -1.03(-4.56%) |
Aug 23, 2010 | 22.72 | 23.08 | 22.45 | 22.52 | 1,379,827 | -0.07(-0.30%) |
Aug 20, 2010 | 22.67 | 22.68 | 22.30 | 22.59 | 1,148,398 | -0.18(-0.78%) |
Aug 19, 2010 | 23.31 | 23.50 | 22.53 | 22.77 | 140 | -0.69(-2.93%) |
Aug 18, 2010 | 23.51 | 23.64 | 23.01 | 23.45 | 1,291,739 | -0.05(-0.22%) |
Aug 17, 2010 | 23.59 | 24.04 | 23.39 | 23.51 | 1,146,111 | +0.22(+0.95%) |
Aug 16, 2010 | 22.72 | 23.58 | 22.53 | 23.28 | 1,270,360 | +0.37(+1.63%) |
Aug 13, 2010 | 22.91 | 23.59 | 22.88 | 22.91 | 951,859 | -0.58(-2.46%) |
Aug 12, 2010 | 23.39 | 23.74 | 23.18 | 23.49 | 1,332,173 | -0.45(-1.88%) |
Aug 11, 2010 | 24.88 | 24.88 | 23.76 | 23.94 | 1,599,144 | -1.47(-5.78%) |
Aug 10, 2010 | 26.01 | 26.18 | 25.20 | 25.41 | 1,287,639 | -1.04(-3.95%) |
Aug 09, 2010 | 26.02 | 26.56 | 25.86 | 26.45 | 1,403,583 | +0.56(+2.17%) |
Aug 06, 2010 | 25.89 | 26.73 | 25.65 | 25.89 | 1,750,225 | -0.68(-2.56%) |
Aug 05, 2010 | 27.05 | 27.39 | 26.53 | 26.57 | 1,194,075 | -0.71(-2.58%) |
Aug 04, 2010 | 27.23 | 27.58 | 26.90 | 27.28 | 706 | +0.13(+0.47%) |
Aug 03, 2010 | 28.57 | 28.57 | 26.33 | 27.15 | 3,768,067 | -1.59(-5.53%) |
Aug 02, 2010 | 30.45 | 30.70 | 28.30 | 28.74 | 3,516,169 | -0.47(-1.60%) |
Jul 30, 2010 | 28.88 | 29.42 | 28.42 | 29.21 | 1,729,394 | +0.05(+0.17%) |
Jul 29, 2010 | 28.87 | 29.27 | 28.13 | 29.15 | 1,331,719 | +0.48(+1.69%) |
Jul 28, 2010 | 28.98 | 29.26 | 28.53 | 28.67 | 996,099 | -0.43(-1.49%) |
Jul 27, 2010 | 28.55 | 29.68 | 28.48 | 29.10 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.37 | 28.33 | 26.99 | 28.26 | 1,561,057 | +1.10(+4.03%) |
Jul 23, 2010 | 26.78 | 27.23 | 26.64 | 27.17 | 1,603,646 | +0.38(+1.43%) |
Jul 22, 2010 | 26.21 | 26.85 | 26.21 | 26.78 | 1,919,503 | +0.74(+2.84%) |
Jul 21, 2010 | 27.44 | 27.65 | 25.97 | 26.05 | 1,560,221 | -1.27(-4.63%) |
Jul 20, 2010 | 26.19 | 27.42 | 26.10 | 27.31 | 1,135,885 | +0.79(+2.98%) |
Jul 19, 2010 | 26.56 | 26.73 | 26.14 | 26.52 | 817,667 | +0.17(+0.64%) |
Jul 16, 2010 | 26.35 | 27.63 | 26.32 | 26.35 | 937,023 | -1.13(-4.11%) |
Jul 15, 2010 | 28.41 | 28.41 | 27.03 | 27.48 | 1,180,835 | -0.85(-3.00%) |
Jul 14, 2010 | 28.21 | 28.76 | 28.03 | 28.33 | 542,177 | +0.09(+0.30%) |
Jul 13, 2010 | 27.52 | 28.50 | 27.41 | 28.25 | 849,778 | +1.01(+3.71%) |
Jul 12, 2010 | 27.69 | 27.82 | 27.14 | 27.23 | 744,789 | -0.25(-0.90%) |
Jul 09, 2010 | 27.48 | 27.52 | 26.83 | 27.48 | 578,027 | +0.63(+2.34%) |
Jul 08, 2010 | 26.97 | 27.28 | 26.33 | 26.85 | 952,975 | -0.06(-0.22%) |
Jul 07, 2010 | 25.91 | 26.98 | 25.82 | 26.91 | 1,347,228 | +1.10(+4.28%) |
Jul 06, 2010 | 26.40 | 26.74 | 25.37 | 25.81 | 2,981 | +0.32(+1.27%) |
Jul 02, 2010 | 25.48 | 26.13 | 25.40 | 25.48 | 881,479 | -0.37(-1.45%) |
Jul 01, 2010 | 26.47 | 26.69 | 24.84 | 25.86 | 2,048,212 | -0.61(-2.31%) |
Jun 30, 2010 | 27.03 | 27.70 | 26.39 | 26.47 | 1,012 | -0.68(-2.50%) |
Jun 29, 2010 | 27.43 | 27.54 | 26.71 | 27.15 | 1,560,639 | -1.77(-6.11%) |
Jun 25, 2010 | 28.92 | 28.92 | 27.61 | 28.92 | 3,200,926 | +0.99(+3.53%) |
Jun 24, 2010 | 28.54 | 28.57 | 27.80 | 27.93 | 1,200,554 | -0.84(-2.92%) |
Jun 23, 2010 | 29.07 | 29.26 | 28.31 | 28.77 | 1,410,210 | -0.45(-1.54%) |
Jun 22, 2010 | 30.29 | 30.59 | 29.15 | 29.22 | 1,139,627 | -0.73(-2.44%) |
Jun 21, 2010 | 30.28 | 30.94 | 29.72 | 29.95 | 799,419 | +0.00(+0.00%) |
Jun 18, 2010 | 29.95 | 30.32 | 29.54 | 29.95 | 846,267 | +0.15(+0.51%) |
Jun 17, 2010 | 29.94 | 30.13 | 29.42 | 29.80 | 856,335 | -0.06(-0.20%) |
Jun 16, 2010 | 29.72 | 30.16 | 29.50 | 29.86 | 1,065,747 | -0.31(-1.04%) |
Jun 15, 2010 | 29.72 | 30.28 | 29.47 | 30.17 | 973,918 | +0.59(+2.01%) |
Jun 14, 2010 | 29.83 | 30.26 | 29.49 | 29.58 | 983,543 | +0.14(+0.46%) |
Jun 11, 2010 | 28.61 | 29.49 | 28.47 | 29.44 | 1,028,623 | +0.47(+1.61%) |
Jun 10, 2010 | 28.85 | 29.24 | 28.32 | 28.98 | 1,038,962 | +0.77(+2.74%) |
Jun 09, 2010 | 27.83 | 29.10 | 27.69 | 28.20 | 2,420,787 | +0.66(+2.41%) |
Jun 08, 2010 | 27.53 | 27.93 | 27.06 | 27.54 | 1,672,522 | +0.05(+0.19%) |
Jun 07, 2010 | 29.10 | 29.10 | 27.35 | 27.49 | 1,755,979 | -1.54(-5.30%) |
Jun 04, 2010 | 29.03 | 30.22 | 28.73 | 29.03 | 2,011,915 | -1.66(-5.40%) |
Jun 03, 2010 | 30.54 | 31.00 | 30.33 | 30.68 | 1,283,052 | +0.02(+0.06%) |
Jun 02, 2010 | 30.29 | 30.67 | 29.98 | 30.67 | 1,417,072 | +0.58(+1.92%) |