Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.28 | 35.28 | 34.77 | 34.78 | 1,369,997 | -0.14(-0.39%) |
May 23, 2011 | 35.35 | 35.35 | 34.70 | 34.92 | 1,046,272 | -0.54(-1.52%) |
May 20, 2011 | 35.32 | 35.62 | 35.15 | 35.46 | 1,158,445 | +0.10(+0.30%) |
May 19, 2011 | 35.72 | 35.72 | 35.11 | 35.35 | 1,418,260 | -0.18(-0.51%) |
May 18, 2011 | 35.28 | 35.57 | 35.11 | 35.53 | 380,286 | +0.30(+0.86%) |
May 17, 2011 | 34.90 | 35.25 | 34.85 | 35.23 | 1,006,316 | +0.08(+0.21%) |
May 16, 2011 | 35.56 | 35.61 | 35.13 | 35.15 | 1,207,405 | -0.53(-1.50%) |
May 13, 2011 | 35.94 | 36.04 | 35.54 | 35.69 | 1,268,472 | -0.18(-0.50%) |
May 12, 2011 | 35.20 | 35.90 | 35.05 | 35.87 | 1,800,119 | +0.47(+1.34%) |
May 11, 2011 | 35.70 | 35.70 | 35.11 | 35.39 | 3,663,315 | -0.22(-0.62%) |
May 10, 2011 | 35.46 | 35.64 | 35.23 | 35.61 | 2,287,731 | +0.19(+0.53%) |
May 09, 2011 | 35.04 | 35.50 | 34.96 | 35.42 | 1,043,545 | +0.56(+1.60%) |
May 06, 2011 | 34.63 | 35.18 | 34.63 | 34.87 | 1,196,682 | +0.47(+1.37%) |
May 05, 2011 | 34.75 | 34.85 | 34.32 | 34.39 | 1,063,809 | -0.47(-1.33%) |
May 04, 2011 | 35.10 | 35.32 | 34.63 | 34.86 | 4,344,939 | -0.26(-0.73%) |
May 03, 2011 | 35.24 | 35.45 | 34.92 | 35.12 | 1,002,042 | -0.30(-0.84%) |
May 02, 2011 | 35.46 | 35.76 | 35.26 | 35.41 | 1,453,316 | +0.22(+0.62%) |
Apr 29, 2011 | 35.66 | 35.66 | 35.19 | 35.19 | 613,872 | -0.49(-1.38%) |
Apr 28, 2011 | 35.70 | 35.90 | 35.37 | 35.69 | 2,343,951 | +0.08(+0.22%) |
Apr 27, 2011 | 34.98 | 35.62 | 34.85 | 35.61 | 2,559,880 | +0.83(+2.37%) |
Apr 26, 2011 | 34.27 | 34.92 | 34.27 | 34.78 | 1,668,226 | +0.52(+1.51%) |
Apr 25, 2011 | 34.30 | 34.52 | 33.99 | 34.26 | 480,840 | -0.15(-0.44%) |
Apr 21, 2011 | 34.55 | 34.55 | 34.27 | 34.41 | 1,257,890 | -0.01(-0.02%) |
Apr 20, 2011 | 34.27 | 34.42 | 34.18 | 34.42 | 856,504 | +0.61(+1.80%) |
Apr 19, 2011 | 34.13 | 34.13 | 33.57 | 33.81 | 1,674,390 | -0.15(-0.43%) |
Apr 18, 2011 | 33.86 | 34.21 | 33.61 | 33.96 | 1,174,846 | -0.42(-1.21%) |
Apr 15, 2011 | 33.96 | 34.38 | 33.93 | 34.38 | 857,743 | +0.41(+1.20%) |
Apr 14, 2011 | 33.65 | 33.98 | 33.48 | 33.97 | 2,085,894 | +0.27(+0.80%) |
Apr 13, 2011 | 33.69 | 33.76 | 33.44 | 33.70 | 1,204,498 | +0.30(+0.91%) |
Apr 12, 2011 | 33.41 | 33.44 | 33.22 | 33.40 | 1,327,028 | -0.10(-0.29%) |
Apr 11, 2011 | 33.59 | 33.72 | 33.31 | 33.49 | 1,270,851 | +0.02(+0.06%) |
Apr 08, 2011 | 33.46 | 33.62 | 33.28 | 33.47 | 818,575 | +0.01(+0.02%) |
Apr 07, 2011 | 33.49 | 33.67 | 33.31 | 33.47 | 1,533,401 | -0.09(-0.25%) |
Apr 06, 2011 | 33.74 | 33.82 | 33.39 | 33.55 | 1,834,830 | +0.00(+0.01%) |
Apr 05, 2011 | 33.20 | 33.63 | 33.20 | 33.55 | 2,528,662 | +0.42(+1.28%) |
Apr 04, 2011 | 33.14 | 33.26 | 33.06 | 33.13 | 829,750 | +0.08(+0.25%) |
Apr 01, 2011 | 33.04 | 33.05 | 32.80 | 33.05 | 998,106 | +0.24(+0.73%) |
Mar 31, 2011 | 32.60 | 32.83 | 32.60 | 32.81 | 653,263 | +0.20(+0.62%) |
Mar 30, 2011 | 32.33 | 32.68 | 32.33 | 32.60 | 2,229,530 | +0.56(+1.76%) |
Mar 29, 2011 | 31.71 | 32.05 | 31.61 | 32.04 | 2,082,258 | +0.48(+1.54%) |
Mar 28, 2011 | 31.87 | 31.87 | 31.55 | 31.55 | 597,120 | -0.07(-0.23%) |
Mar 25, 2011 | 31.70 | 31.90 | 31.60 | 31.63 | 631,366 | +0.07(+0.22%) |
Mar 24, 2011 | 31.28 | 31.67 | 31.19 | 31.56 | 750,754 | +0.47(+1.51%) |
Mar 23, 2011 | 31.07 | 31.18 | 30.79 | 31.09 | 286,599 | +0.09(+0.29%) |
Mar 22, 2011 | 31.24 | 31.24 | 30.91 | 31.00 | 584,232 | -0.08(-0.25%) |
Mar 21, 2011 | 31.13 | 31.35 | 31.01 | 31.08 | 826,055 | +0.25(+0.81%) |
Mar 18, 2011 | 31.01 | 31.01 | 30.76 | 30.83 | 860,409 | +0.20(+0.64%) |
Mar 17, 2011 | 30.97 | 30.97 | 30.61 | 30.63 | 1,274,426 | +0.10(+0.33%) |
Mar 16, 2011 | 30.88 | 30.96 | 30.42 | 30.53 | 1,823,988 | -0.38(-1.24%) |
Mar 15, 2011 | 30.45 | 31.09 | 30.45 | 30.92 | 1,421,029 | -0.27(-0.86%) |
Mar 14, 2011 | 31.25 | 31.43 | 31.04 | 31.18 | 1,199,256 | -0.16(-0.51%) |
Mar 11, 2011 | 31.02 | 31.47 | 31.01 | 31.35 | 2,413,555 | +0.21(+0.67%) |
Mar 10, 2011 | 31.26 | 31.46 | 31.06 | 31.14 | 1,044,913 | -0.52(-1.65%) |
Mar 09, 2011 | 31.54 | 31.76 | 31.42 | 31.66 | 868,151 | +0.01(+0.02%) |
Mar 08, 2011 | 31.27 | 31.73 | 31.12 | 31.65 | 639,249 | +0.37(+1.19%) |
Mar 07, 2011 | 31.55 | 31.63 | 30.97 | 31.28 | 571,461 | -0.18(-0.57%) |
Mar 04, 2011 | 31.36 | 31.54 | 31.32 | 31.46 | 621,541 | +0.00(+0.00%) |
Mar 03, 2011 | 31.17 | 31.51 | 31.17 | 31.46 | 1,061,067 | +0.45(+1.45%) |
Mar 02, 2011 | 30.73 | 31.16 | 30.73 | 31.01 | 990,510 | +0.21(+0.69%) |
Mar 01, 2011 | 31.08 | 31.14 | 30.70 | 30.80 | 1,603,924 | -0.22(-0.70%) |
Feb 28, 2011 | 31.08 | 31.24 | 30.87 | 31.01 | 627,547 | +0.05(+0.17%) |
Feb 25, 2011 | 30.49 | 30.98 | 30.44 | 30.96 | 1,005,733 | +0.61(+2.00%) |
Feb 24, 2011 | 30.27 | 30.48 | 30.11 | 30.35 | 1,758,133 | -0.04(-0.14%) |
Feb 23, 2011 | 30.65 | 30.80 | 30.35 | 30.40 | 1,491,757 | -0.26(-0.83%) |
Feb 22, 2011 | 31.09 | 31.11 | 30.59 | 30.65 | 1,459,379 | -0.57(-1.83%) |
Feb 18, 2011 | 31.43 | 31.43 | 31.11 | 31.22 | 724,552 | -0.08(-0.24%) |
Feb 17, 2011 | 31.06 | 31.37 | 31.06 | 31.30 | 3,112,495 | +0.08(+0.26%) |
Feb 16, 2011 | 31.31 | 31.31 | 31.07 | 31.21 | 3,843,118 | +0.10(+0.34%) |
Feb 15, 2011 | 31.03 | 31.15 | 30.93 | 31.11 | 1,825,951 | +0.08(+0.26%) |
Feb 14, 2011 | 30.97 | 31.06 | 30.83 | 31.03 | 1,040,101 | +0.20(+0.64%) |
Feb 11, 2011 | 30.44 | 30.86 | 30.44 | 30.83 | 448,517 | +0.07(+0.22%) |
Feb 10, 2011 | 30.25 | 30.80 | 30.25 | 30.76 | 3,397,355 | +0.17(+0.57%) |
Feb 09, 2011 | 30.75 | 30.78 | 30.47 | 30.59 | 760,347 | -0.21(-0.67%) |
Feb 08, 2011 | 30.82 | 30.82 | 30.63 | 30.80 | 1,662,458 | -0.01(-0.03%) |
Feb 07, 2011 | 30.92 | 31.08 | 30.77 | 30.80 | 5,526,774 | -0.03(-0.11%) |
Feb 04, 2011 | 30.68 | 30.93 | 30.63 | 30.84 | 1,044,544 | +0.07(+0.23%) |
Feb 03, 2011 | 30.96 | 30.96 | 30.56 | 30.77 | 1,313,332 | -0.21(-0.67%) |
Feb 02, 2011 | 30.98 | 31.04 | 30.91 | 30.97 | 500,813 | +0.05(+0.15%) |
Feb 01, 2011 | 30.92 | 31.06 | 30.76 | 30.93 | 2,801,306 | +0.23(+0.75%) |
Jan 31, 2011 | 30.56 | 30.85 | 30.40 | 30.70 | 4,093,618 | +0.22(+0.73%) |
Jan 28, 2011 | 31.48 | 31.48 | 30.46 | 30.47 | 1,997,391 | -0.89(-2.84%) |
Jan 27, 2011 | 31.50 | 31.58 | 31.27 | 31.36 | 1,467,482 | -0.13(-0.43%) |
Jan 26, 2011 | 31.22 | 31.56 | 31.16 | 31.50 | 664,071 | +0.40(+1.30%) |
Jan 25, 2011 | 30.87 | 31.13 | 30.87 | 31.10 | 1,095,060 | +0.04(+0.13%) |
Jan 24, 2011 | 30.91 | 31.22 | 30.85 | 31.06 | 1,119,479 | +0.26(+0.85%) |
Jan 21, 2011 | 31.08 | 31.10 | 30.79 | 30.80 | 1,465,650 | -0.28(-0.92%) |
Jan 20, 2011 | 30.90 | 31.18 | 30.87 | 31.08 | 1,170,645 | -0.01(-0.02%) |
Jan 19, 2011 | 31.91 | 31.91 | 31.01 | 31.09 | 2,610,067 | -0.77(-2.43%) |
Jan 18, 2011 | 31.49 | 31.86 | 31.49 | 31.86 | 882,611 | +0.35(+1.10%) |
Jan 14, 2011 | 31.43 | 31.56 | 31.34 | 31.51 | 539,102 | +0.05(+0.15%) |
Jan 13, 2011 | 31.39 | 31.51 | 31.36 | 31.47 | 566,351 | +0.03(+0.09%) |
Jan 12, 2011 | 31.38 | 31.44 | 31.17 | 31.44 | 533,698 | +0.17(+0.54%) |
Jan 11, 2011 | 31.36 | 31.36 | 31.18 | 31.27 | 1,303,928 | +0.17(+0.55%) |
Jan 10, 2011 | 31.11 | 31.14 | 30.89 | 31.10 | 954,929 | -0.04(-0.12%) |
Jan 07, 2011 | 31.12 | 31.24 | 30.92 | 31.13 | 1,035,216 | -0.01(-0.04%) |
Jan 06, 2011 | 30.90 | 31.20 | 30.90 | 31.15 | 726,793 | +0.14(+0.46%) |
Jan 05, 2011 | 30.76 | 31.07 | 30.70 | 31.00 | 1,787,620 | +0.25(+0.80%) |
Jan 04, 2011 | 31.07 | 31.07 | 30.60 | 30.76 | 1,107,159 | -0.13(-0.41%) |
Jan 03, 2011 | 30.76 | 31.16 | 30.74 | 30.88 | 1,321,230 | +0.29(+0.93%) |
Dec 31, 2010 | 30.85 | 30.85 | 30.55 | 30.60 | 786,579 | -0.18(-0.60%) |
Dec 30, 2010 | 30.76 | 30.91 | 30.73 | 30.78 | 1,300,289 | -0.10(-0.32%) |
Dec 29, 2010 | 30.83 | 30.98 | 30.83 | 30.88 | 1,305,094 | -0.03(-0.10%) |
Dec 28, 2010 | 31.12 | 31.12 | 30.87 | 30.91 | 767,519 | -0.11(-0.37%) |
Dec 27, 2010 | 31.04 | 31.10 | 30.79 | 31.02 | 544,790 | +0.02(+0.05%) |
Dec 23, 2010 | 30.94 | 31.03 | 30.84 | 31.01 | 971,615 | +0.02(+0.05%) |
Dec 22, 2010 | 31.09 | 31.09 | 30.95 | 30.99 | 525,268 | +0.01(+0.04%) |
Dec 21, 2010 | 31.02 | 31.04 | 30.83 | 30.98 | 483,853 | +0.12(+0.38%) |
Dec 20, 2010 | 30.97 | 31.01 | 30.68 | 30.86 | 723,707 | +0.01(+0.03%) |
Dec 17, 2010 | 30.53 | 30.93 | 30.52 | 30.85 | 2,031,781 | +0.38(+1.24%) |
Dec 16, 2010 | 30.10 | 30.50 | 30.07 | 30.47 | 1,030,612 | +0.36(+1.20%) |
Dec 15, 2010 | 29.99 | 30.35 | 29.95 | 30.11 | 1,114,789 | +0.12(+0.40%) |
Dec 14, 2010 | 29.80 | 30.06 | 29.75 | 29.99 | 1,360,816 | +0.32(+1.09%) |
Dec 13, 2010 | 30.01 | 30.01 | 29.62 | 29.67 | 997,477 | -0.13(-0.43%) |
Dec 10, 2010 | 29.57 | 29.89 | 29.48 | 29.80 | 2,103,163 | +0.33(+1.12%) |
Dec 09, 2010 | 29.39 | 29.51 | 29.34 | 29.47 | 338,034 | +0.19(+0.65%) |
Dec 08, 2010 | 29.38 | 29.41 | 29.24 | 29.28 | 407,285 | +0.08(+0.28%) |
Dec 07, 2010 | 29.25 | 29.46 | 29.18 | 29.19 | 1,833,584 | +0.06(+0.21%) |
Dec 06, 2010 | 29.20 | 29.20 | 29.00 | 29.13 | 1,124,861 | -0.14(-0.49%) |
Dec 03, 2010 | 28.93 | 29.31 | 28.93 | 29.28 | 1,090,865 | +0.15(+0.51%) |
Dec 02, 2010 | 29.11 | 29.16 | 28.91 | 29.13 | 876,187 | +0.17(+0.58%) |
Dec 01, 2010 | 28.96 | 29.14 | 28.90 | 28.96 | 2,079,184 | +0.33(+1.17%) |
Nov 30, 2010 | 28.64 | 28.77 | 28.54 | 28.63 | 1,838,588 | -0.29(-1.01%) |
Nov 29, 2010 | 29.15 | 29.15 | 28.62 | 28.92 | 1,250,178 | -0.24(-0.82%) |
Nov 26, 2010 | 29.03 | 29.23 | 29.01 | 29.16 | 1,075,923 | -0.11(-0.38%) |
Nov 24, 2010 | 29.17 | 29.27 | 29.27 | 29.27 | 1,894,808 | +0.44(+1.53%) |
Nov 23, 2010 | 29.04 | 29.04 | 28.68 | 28.83 | 1,708,358 | -0.31(-1.06%) |
Nov 22, 2010 | 29.02 | 29.25 | 28.85 | 29.13 | 1,735,271 | +0.17(+0.60%) |
Nov 19, 2010 | 28.86 | 29.03 | 28.76 | 28.96 | 1,923,314 | +0.03(+0.11%) |
Nov 18, 2010 | 28.92 | 29.08 | 28.76 | 28.93 | 2,854,806 | +0.44(+1.55%) |
Nov 17, 2010 | 28.43 | 28.54 | 28.33 | 28.49 | 2,929,371 | +0.05(+0.18%) |
Nov 16, 2010 | 28.47 | 28.74 | 28.33 | 28.43 | 2,617,657 | -0.29(-0.99%) |
Nov 15, 2010 | 28.63 | 28.85 | 28.60 | 28.72 | 1,625,693 | +0.17(+0.61%) |
Nov 12, 2010 | 28.65 | 28.80 | 28.42 | 28.54 | 1,603,488 | -0.35(-1.22%) |
Nov 11, 2010 | 28.53 | 28.95 | 28.53 | 28.90 | 1,057,324 | +0.10(+0.34%) |
Nov 10, 2010 | 28.63 | 28.86 | 28.45 | 28.80 | 1,855,820 | +0.15(+0.51%) |
Nov 09, 2010 | 29.07 | 29.07 | 28.56 | 28.65 | 771,555 | -0.26(-0.88%) |
Nov 08, 2010 | 28.98 | 28.98 | 28.73 | 28.91 | 953,134 | -0.11(-0.40%) |
Nov 05, 2010 | 29.23 | 29.23 | 28.86 | 29.02 | 1,956,309 | -0.17(-0.58%) |
Nov 04, 2010 | 29.41 | 29.51 | 29.17 | 29.19 | 1,122,785 | -0.06(-0.21%) |
Nov 03, 2010 | 29.39 | 29.39 | 29.03 | 29.26 | 1,864,823 | +0.03(+0.10%) |
Nov 02, 2010 | 29.22 | 29.35 | 29.11 | 29.23 | 2,836,075 | +0.13(+0.44%) |
Nov 01, 2010 | 29.40 | 29.43 | 28.96 | 29.10 | 1,435,131 | -0.15(-0.52%) |
Oct 29, 2010 | 29.21 | 29.40 | 29.21 | 29.25 | 552,276 | -0.05(-0.16%) |
Oct 28, 2010 | 29.56 | 29.56 | 29.16 | 29.29 | 1,342,812 | +0.17(+0.57%) |
Oct 27, 2010 | 28.81 | 29.18 | 28.80 | 29.13 | 1,484,298 | +0.06(+0.21%) |
Oct 25, 2010 | 29.05 | 29.38 | 29.05 | 29.07 | 1,705,043 | +0.16(+0.55%) |
Oct 22, 2010 | 28.86 | 28.95 | 28.72 | 28.91 | 1,560,278 | +0.05(+0.18%) |
Oct 21, 2010 | 29.04 | 29.19 | 28.59 | 28.85 | 3,006,779 | -0.03(-0.11%) |
Oct 20, 2010 | 28.92 | 29.15 | 28.73 | 28.89 | 2,686,620 | +0.02(+0.06%) |
Oct 19, 2010 | 28.93 | 29.20 | 28.69 | 28.87 | 2,984,464 | -0.46(-1.56%) |
Oct 18, 2010 | 29.05 | 29.33 | 29.05 | 29.33 | 1,093,570 | +0.14(+0.47%) |
Oct 15, 2010 | 28.71 | 29.19 | 28.71 | 29.19 | 942,619 | +0.33(+1.13%) |
Oct 14, 2010 | 28.91 | 28.99 | 28.73 | 28.86 | 861,868 | -0.09(-0.29%) |
Oct 13, 2010 | 29.11 | 29.11 | 28.87 | 28.95 | 1,692,785 | +0.10(+0.36%) |
Oct 12, 2010 | 28.55 | 28.87 | 28.35 | 28.84 | 3,190,386 | +0.17(+0.59%) |
Oct 11, 2010 | 28.60 | 28.79 | 28.59 | 28.67 | 1,223,965 | -0.00(-0.01%) |
Oct 08, 2010 | 28.44 | 28.78 | 28.38 | 28.68 | 1,947,522 | +0.21(+0.72%) |
Oct 07, 2010 | 28.49 | 28.53 | 28.25 | 28.47 | 1,004,118 | +0.05(+0.16%) |
Oct 06, 2010 | 28.64 | 28.65 | 28.30 | 28.42 | 1,954,489 | -0.21(-0.72%) |
Oct 05, 2010 | 28.18 | 28.68 | 28.18 | 28.63 | 5,371,790 | +0.55(+1.96%) |
Oct 04, 2010 | 28.20 | 28.32 | 27.91 | 28.08 | 1,831,544 | -0.18(-0.63%) |
Oct 01, 2010 | 28.44 | 28.45 | 28.06 | 28.26 | 1,257,387 | +0.01(+0.03%) |
Sep 30, 2010 | 28.36 | 28.46 | 28.07 | 28.25 | 2,021,434 | +0.03(+0.12%) |
Sep 29, 2010 | 28.31 | 28.42 | 28.12 | 28.21 | 3,528,729 | -0.23(-0.81%) |
Sep 28, 2010 | 28.39 | 28.48 | 28.06 | 28.44 | 1,325,984 | +0.17(+0.60%) |
Sep 27, 2010 | 28.45 | 28.47 | 28.22 | 28.27 | 4,478,328 | -0.23(-0.80%) |
Sep 24, 2010 | 28.32 | 28.53 | 28.22 | 28.50 | 2,848,064 | +0.28(+1.00%) |
Sep 23, 2010 | 28.23 | 28.47 | 28.07 | 28.22 | 1,736,502 | -0.12(-0.42%) |
Sep 22, 2010 | 28.29 | 28.65 | 28.21 | 28.34 | 2,429,260 | -0.11(-0.38%) |
Sep 21, 2010 | 28.35 | 28.58 | 28.35 | 28.45 | 1,205,338 | +0.01(+0.05%) |
Sep 20, 2010 | 28.16 | 28.49 | 27.99 | 28.43 | 1,655,626 | +0.43(+1.52%) |
Sep 17, 2010 | 28.16 | 28.16 | 27.81 | 28.01 | 1,977,452 | -0.03(-0.11%) |
Sep 15, 2010 | 27.67 | 28.08 | 27.62 | 28.04 | 1,112,713 | +0.23(+0.82%) |
Sep 14, 2010 | 27.74 | 27.92 | 27.69 | 27.81 | 2,819,436 | -0.01(-0.02%) |
Sep 13, 2010 | 27.96 | 27.96 | 27.72 | 27.81 | 1,540,545 | +0.10(+0.35%) |
Sep 10, 2010 | 27.47 | 27.76 | 27.46 | 27.72 | 1,752,228 | +0.27(+0.99%) |
Sep 09, 2010 | 27.45 | 27.50 | 27.30 | 27.44 | 1,141,446 | +0.21(+0.76%) |
Sep 08, 2010 | 26.92 | 27.31 | 26.85 | 27.24 | 1,931,939 | +0.46(+1.70%) |
Sep 07, 2010 | 26.86 | 26.96 | 26.73 | 26.78 | 946,765 | -0.27(-1.01%) |
Sep 03, 2010 | 26.99 | 27.11 | 26.85 | 27.05 | 1,637,060 | +0.25(+0.93%) |
Sep 02, 2010 | 26.50 | 26.81 | 26.37 | 26.81 | 1,813,147 | +0.32(+1.20%) |
Sep 01, 2010 | 26.04 | 26.52 | 26.04 | 26.49 | 1,285,402 | +0.75(+2.91%) |
Aug 31, 2010 | 25.70 | 26.04 | 25.65 | 25.74 | 2,084,414 | -0.14(-0.53%) |
Aug 30, 2010 | 26.02 | 26.26 | 25.85 | 25.88 | 1,709,021 | -0.33(-1.25%) |
Aug 27, 2010 | 25.84 | 26.25 | 25.48 | 26.20 | 1,097,646 | +0.41(+1.60%) |
Aug 26, 2010 | 26.17 | 26.17 | 25.67 | 25.79 | 5,444,787 | -0.34(-1.32%) |
Aug 25, 2010 | 25.50 | 26.18 | 25.50 | 26.13 | 999,098 | +0.36(+1.40%) |
Aug 24, 2010 | 26.05 | 26.05 | 25.68 | 25.77 | 1,672,906 | -0.47(-1.78%) |
Aug 23, 2010 | 26.47 | 26.68 | 26.20 | 26.24 | 1,141,082 | -0.12(-0.47%) |
Aug 20, 2010 | 26.28 | 26.45 | 26.10 | 26.37 | 1,116,273 | -0.06(-0.24%) |
Aug 19, 2010 | 26.90 | 26.94 | 26.30 | 26.43 | 4,206,063 | -0.56(-2.06%) |
Aug 18, 2010 | 27.11 | 27.19 | 26.75 | 26.99 | 1,527,939 | -0.00(-0.01%) |
Aug 17, 2010 | 27.04 | 27.13 | 26.76 | 26.99 | 1,123,457 | +0.23(+0.84%) |
Aug 16, 2010 | 26.49 | 26.93 | 26.49 | 26.76 | 630,340 | +0.04(+0.15%) |
Aug 13, 2010 | 26.67 | 26.92 | 26.67 | 26.72 | 761,986 | -0.23(-0.85%) |
Aug 12, 2010 | 26.27 | 27.05 | 26.27 | 26.95 | 2,885,297 | +0.29(+1.08%) |
Aug 11, 2010 | 27.08 | 27.11 | 26.61 | 26.66 | 3,788,849 | -0.93(-3.37%) |
Aug 10, 2010 | 27.30 | 27.75 | 27.24 | 27.59 | 1,120,859 | -0.13(-0.47%) |
Aug 09, 2010 | 27.78 | 27.78 | 27.49 | 27.73 | 1,364,278 | +0.21(+0.75%) |
Aug 06, 2010 | 27.20 | 27.56 | 26.96 | 27.52 | 1,914,677 | +0.14(+0.53%) |
Aug 05, 2010 | 27.29 | 27.51 | 27.27 | 27.38 | 410,005 | -0.09(-0.32%) |
Aug 04, 2010 | 27.22 | 27.55 | 27.19 | 27.46 | 1,501,652 | +0.38(+1.40%) |
Aug 03, 2010 | 26.93 | 27.25 | 26.87 | 27.08 | 2,205,594 | +0.05(+0.18%) |
Aug 02, 2010 | 26.80 | 27.17 | 26.77 | 27.03 | 1,747,316 | +0.49(+1.86%) |
Jul 30, 2010 | 25.88 | 26.67 | 25.80 | 26.54 | 4,208,142 | +0.44(+1.69%) |
Jul 29, 2010 | 26.30 | 26.58 | 25.80 | 26.10 | 1,740,761 | -0.08(-0.31%) |
Jul 28, 2010 | 26.66 | 26.87 | 26.14 | 26.18 | 2,734,019 | -0.54(-2.03%) |
Jul 27, 2010 | 27.09 | 27.09 | 26.56 | 26.72 | 2,117,820 | -0.15(-0.56%) |
Jul 26, 2010 | 26.40 | 26.95 | 26.17 | 26.87 | 5,395,775 | +0.76(+2.90%) |
Jul 23, 2010 | 25.82 | 26.17 | 25.38 | 26.12 | 10,809,723 | +0.24(+0.92%) |
Jul 22, 2010 | 25.73 | 26.07 | 25.69 | 25.88 | 1,756,136 | +0.47(+1.83%) |
Jul 21, 2010 | 25.90 | 25.90 | 25.34 | 25.41 | 3,090,620 | -0.22(-0.84%) |
Jul 20, 2010 | 25.14 | 25.63 | 25.14 | 25.63 | 2,018,803 | +0.05(+0.18%) |
Jul 19, 2010 | 25.54 | 25.64 | 25.31 | 25.58 | 1,139,669 | +0.19(+0.76%) |
Jul 16, 2010 | 26.16 | 26.24 | 25.35 | 25.39 | 4,276,461 | -0.89(-3.38%) |
Jul 15, 2010 | 26.23 | 26.50 | 26.09 | 26.28 | 1,606,978 | +0.08(+0.30%) |
Jul 14, 2010 | 26.17 | 26.30 | 26.05 | 26.20 | 517,553 | -0.06(-0.21%) |
Jul 13, 2010 | 25.96 | 26.32 | 25.90 | 26.26 | 2,365,515 | +0.61(+2.39%) |
Jul 12, 2010 | 25.88 | 26.07 | 25.60 | 25.64 | 1,079,944 | -0.39(-1.48%) |
Jul 09, 2010 | 25.49 | 26.04 | 25.49 | 26.03 | 2,145,826 | +0.37(+1.44%) |
Jul 08, 2010 | 25.47 | 25.66 | 25.25 | 25.66 | 2,026,860 | +0.44(+1.75%) |
Jul 07, 2010 | 24.78 | 25.25 | 24.56 | 25.22 | 3,374,908 | +0.43(+1.72%) |
Jul 06, 2010 | 25.24 | 25.44 | 24.63 | 24.79 | 3,108,062 | -0.30(-1.20%) |
Jul 02, 2010 | 25.15 | 25.36 | 24.97 | 25.09 | 2,776,744 | +0.18(+0.72%) |
Jul 01, 2010 | 25.35 | 25.35 | 24.40 | 24.91 | 6,248,888 | -0.48(-1.88%) |
Jun 30, 2010 | 25.71 | 25.95 | 25.34 | 25.39 | 1,663,735 | -0.37(-1.45%) |
Jun 29, 2010 | 26.29 | 26.31 | 25.64 | 25.76 | 2,417,912 | -1.11(-4.14%) |
Jun 25, 2010 | 26.43 | 27.00 | 26.33 | 26.88 | 2,671,950 | +0.47(+1.80%) |
Jun 24, 2010 | 26.39 | 26.67 | 26.30 | 26.40 | 1,425,310 | -0.21(-0.78%) |
Jun 23, 2010 | 26.68 | 26.76 | 26.37 | 26.61 | 940,131 | +0.03(+0.11%) |
Jun 22, 2010 | 27.03 | 27.19 | 26.54 | 26.58 | 3,087,649 | -0.34(-1.25%) |
Jun 21, 2010 | 27.61 | 27.68 | 26.81 | 26.92 | 3,209,028 | -0.39(-1.43%) |
Jun 18, 2010 | 27.29 | 27.41 | 27.09 | 27.31 | 2,476,613 | +0.11(+0.42%) |
Jun 17, 2010 | 27.28 | 27.28 | 26.86 | 27.19 | 2,008,025 | +0.05(+0.17%) |
Jun 16, 2010 | 26.87 | 27.34 | 26.87 | 27.15 | 863,276 | -0.08(-0.30%) |
Jun 15, 2010 | 26.98 | 27.26 | 26.79 | 27.23 | 807,609 | +0.54(+2.01%) |
Jun 14, 2010 | 26.78 | 27.08 | 26.66 | 26.69 | 1,175,228 | +0.08(+0.31%) |
Jun 11, 2010 | 25.90 | 26.66 | 25.90 | 26.61 | 1,414,032 | +0.29(+1.11%) |
Jun 10, 2010 | 25.86 | 26.32 | 25.78 | 26.32 | 1,555,295 | +0.79(+3.11%) |
Jun 09, 2010 | 25.87 | 25.99 | 25.43 | 25.52 | 3,899,011 | -0.09(-0.33%) |
Jun 08, 2010 | 25.98 | 25.99 | 25.22 | 25.61 | 3,534,811 | -0.28(-1.08%) |
Jun 07, 2010 | 26.46 | 26.57 | 25.86 | 25.89 | 1,672,784 | -0.40(-1.52%) |
Jun 04, 2010 | 26.70 | 26.92 | 26.21 | 26.29 | 3,595,995 | -1.05(-3.85%) |
Jun 03, 2010 | 27.14 | 27.34 | 26.95 | 27.34 | 3,039,328 | +0.28(+1.04%) |
Jun 02, 2010 | 26.30 | 27.06 | 26.25 | 27.06 | 4,550,204 | +0.95(+3.65%) |