Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.16 | 39.43 | 38.04 | 39.29 | 2,791,449 | +0.76(+1.98%) |
Apr 28, 2011 | 40.34 | 40.63 | 38.41 | 38.53 | 5,457,251 | -2.92(-7.04%) |
Apr 27, 2011 | 41.72 | 41.73 | 40.34 | 41.45 | 2,504,624 | -0.21(-0.51%) |
Apr 26, 2011 | 41.12 | 41.71 | 40.76 | 41.66 | 2,047,180 | +0.78(+1.91%) |
Apr 25, 2011 | 40.96 | 41.04 | 40.13 | 40.88 | 1,140,912 | -0.05(-0.13%) |
Apr 21, 2011 | 40.97 | 41.39 | 40.61 | 40.93 | 1,377,814 | +0.24(+0.60%) |
Apr 20, 2011 | 40.72 | 40.96 | 40.29 | 40.69 | 1,200,867 | +0.70(+1.75%) |
Apr 19, 2011 | 39.70 | 40.09 | 39.42 | 39.99 | 1,310,033 | +0.33(+0.84%) |
Apr 18, 2011 | 39.68 | 40.00 | 38.88 | 39.66 | 2,003,665 | -0.52(-1.30%) |
Apr 15, 2011 | 39.59 | 40.47 | 39.12 | 40.18 | 2,715,468 | +0.92(+2.34%) |
Apr 14, 2011 | 38.52 | 39.40 | 38.23 | 39.26 | 1,562,103 | +0.48(+1.24%) |
Apr 13, 2011 | 38.60 | 39.07 | 38.22 | 38.78 | 1,642,245 | +0.46(+1.19%) |
Apr 12, 2011 | 39.02 | 39.19 | 37.82 | 38.33 | 1,881,951 | -1.27(-3.20%) |
Apr 11, 2011 | 40.84 | 40.84 | 39.35 | 39.60 | 1,606,843 | -1.24(-3.03%) |
Apr 08, 2011 | 40.82 | 41.74 | 40.66 | 40.83 | 2,487,823 | +0.85(+2.13%) |
Apr 07, 2011 | 39.84 | 40.45 | 39.76 | 39.98 | 1,526,306 | +0.27(+0.69%) |
Apr 06, 2011 | 41.05 | 41.12 | 39.44 | 39.71 | 1,499,372 | -0.98(-2.40%) |
Apr 05, 2011 | 40.66 | 40.88 | 40.31 | 40.69 | 1,406,670 | -0.03(-0.07%) |
Apr 04, 2011 | 40.43 | 41.13 | 40.43 | 40.72 | 1,528,688 | -0.12(-0.29%) |
Apr 01, 2011 | 41.07 | 41.32 | 40.69 | 40.83 | 1,830,365 | +0.15(+0.36%) |
Mar 31, 2011 | 40.05 | 40.93 | 40.01 | 40.69 | 2,353,636 | +0.65(+1.63%) |
Mar 30, 2011 | 40.59 | 41.30 | 39.81 | 40.03 | 2,839,052 | -0.27(-0.68%) |
Mar 29, 2011 | 39.09 | 40.31 | 38.91 | 40.31 | 2,822,522 | +1.07(+2.72%) |
Mar 28, 2011 | 39.06 | 39.70 | 38.67 | 39.24 | 2,422,572 | +0.49(+1.25%) |
Mar 25, 2011 | 38.06 | 38.95 | 37.86 | 38.75 | 2,359,711 | +0.80(+2.11%) |
Mar 24, 2011 | 37.96 | 38.04 | 37.43 | 37.96 | 2,516,143 | +0.20(+0.53%) |
Mar 23, 2011 | 37.40 | 37.82 | 37.22 | 37.75 | 2,075,454 | +0.31(+0.82%) |
Mar 22, 2011 | 37.72 | 37.72 | 37.20 | 37.45 | 1,418,782 | -0.06(-0.16%) |
Mar 21, 2011 | 37.45 | 37.54 | 37.20 | 37.51 | 1,917,283 | +1.27(+3.50%) |
Mar 18, 2011 | 37.94 | 38.13 | 36.07 | 36.24 | 3,698,841 | -1.20(-3.21%) |
Mar 17, 2011 | 36.68 | 37.68 | 36.46 | 37.44 | 3,016,818 | +1.58(+4.41%) |
Mar 16, 2011 | 36.53 | 36.94 | 35.44 | 35.86 | 2,648,513 | -0.79(-2.15%) |
Mar 15, 2011 | 36.60 | 36.95 | 36.52 | 36.65 | 2,821,320 | -0.02(-0.06%) |
Mar 14, 2011 | 36.27 | 36.76 | 35.80 | 36.67 | 1,581,453 | +0.15(+0.42%) |
Mar 11, 2011 | 35.58 | 36.75 | 35.25 | 36.52 | 1,571,583 | +0.72(+2.00%) |
Mar 10, 2011 | 36.56 | 36.56 | 35.47 | 35.80 | 2,228,634 | -1.15(-3.13%) |
Mar 09, 2011 | 37.43 | 37.75 | 36.81 | 36.95 | 2,075,747 | -0.49(-1.31%) |
Mar 08, 2011 | 37.70 | 37.83 | 37.00 | 37.45 | 1,714,235 | -0.07(-0.17%) |
Mar 07, 2011 | 38.04 | 38.32 | 37.07 | 37.51 | 1,819,708 | -0.43(-1.14%) |
Mar 04, 2011 | 38.14 | 38.31 | 37.48 | 37.94 | 1,280,955 | -0.16(-0.42%) |
Mar 03, 2011 | 37.91 | 38.19 | 37.59 | 38.10 | 1,617,771 | +0.36(+0.94%) |
Mar 02, 2011 | 37.36 | 38.22 | 37.31 | 37.75 | 2,686,119 | +0.29(+0.77%) |
Mar 01, 2011 | 38.91 | 39.03 | 37.38 | 37.46 | 2,735,051 | -1.04(-2.69%) |
Feb 28, 2011 | 38.50 | 38.80 | 37.61 | 38.49 | 2,341,389 | +0.12(+0.32%) |
Feb 25, 2011 | 36.96 | 38.42 | 36.71 | 38.37 | 2,052,342 | +1.69(+4.60%) |
Feb 24, 2011 | 37.51 | 37.68 | 36.44 | 36.68 | 1,953,152 | -0.65(-1.75%) |
Feb 23, 2011 | 36.63 | 37.76 | 36.58 | 37.33 | 2,102,443 | +0.76(+2.07%) |
Feb 22, 2011 | 36.59 | 37.31 | 36.07 | 36.58 | 2,124,955 | -0.24(-0.64%) |
Feb 18, 2011 | 36.56 | 37.09 | 36.45 | 36.81 | 2,060,325 | +0.34(+0.93%) |
Feb 17, 2011 | 36.27 | 36.55 | 35.85 | 36.47 | 2,343,937 | -0.03(-0.08%) |
Feb 16, 2011 | 35.70 | 36.92 | 35.65 | 36.50 | 2,105,869 | +0.87(+2.44%) |
Feb 15, 2011 | 35.51 | 35.86 | 35.34 | 35.63 | 1,640,064 | +0.01(+0.02%) |
Feb 14, 2011 | 35.03 | 35.75 | 34.97 | 35.63 | 1,644,357 | +0.54(+1.54%) |
Feb 11, 2011 | 35.03 | 35.40 | 34.88 | 35.09 | 1,647,619 | -0.12(-0.34%) |
Feb 10, 2011 | 34.70 | 35.31 | 34.42 | 35.21 | 1,953,408 | +0.33(+0.93%) |
Feb 09, 2011 | 35.29 | 35.64 | 34.67 | 34.88 | 1,533,247 | -0.62(-1.75%) |
Feb 08, 2011 | 35.29 | 35.52 | 34.53 | 35.50 | 1,386,548 | +0.24(+0.67%) |
Feb 07, 2011 | 35.11 | 36.15 | 35.11 | 35.27 | 1,798,175 | +0.30(+0.85%) |
Feb 04, 2011 | 35.15 | 35.25 | 34.50 | 34.97 | 1,895,258 | -0.04(-0.12%) |
Feb 03, 2011 | 34.93 | 35.10 | 34.11 | 35.01 | 2,007,267 | +0.07(+0.19%) |
Feb 02, 2011 | 34.88 | 35.16 | 34.49 | 34.95 | 2,770,052 | +0.05(+0.14%) |
Feb 01, 2011 | 34.89 | 35.21 | 34.48 | 34.90 | 4,086,449 | +0.15(+0.43%) |
Jan 31, 2011 | 33.57 | 34.78 | 33.54 | 34.75 | 3,372,033 | +1.40(+4.19%) |
Jan 28, 2011 | 33.86 | 34.46 | 33.22 | 33.35 | 4,295,256 | -0.22(-0.65%) |
Jan 27, 2011 | 31.04 | 34.05 | 31.03 | 33.57 | 8,594,220 | +2.92(+9.52%) |
Jan 26, 2011 | 29.50 | 30.82 | 29.49 | 30.66 | 2,866,666 | +1.16(+3.93%) |
Jan 25, 2011 | 29.78 | 29.87 | 29.11 | 29.50 | 1,650,686 | -0.43(-1.42%) |
Jan 24, 2011 | 29.83 | 30.26 | 29.54 | 29.92 | 1,199,925 | -0.04(-0.12%) |
Jan 21, 2011 | 30.30 | 30.39 | 29.45 | 29.96 | 1,661,703 | +0.01(+0.02%) |
Jan 20, 2011 | 29.96 | 29.97 | 29.15 | 29.95 | 2,046,962 | -0.25(-0.82%) |
Jan 19, 2011 | 30.70 | 30.74 | 30.14 | 30.20 | 1,146,906 | -0.54(-1.75%) |
Jan 18, 2011 | 29.95 | 30.77 | 29.95 | 30.74 | 1,774,800 | +0.70(+2.34%) |
Jan 14, 2011 | 29.32 | 30.09 | 29.20 | 30.04 | 1,370,870 | +0.62(+2.09%) |
Jan 13, 2011 | 29.59 | 29.91 | 29.22 | 29.42 | 1,743,562 | -0.22(-0.74%) |
Jan 12, 2011 | 29.20 | 29.77 | 29.08 | 29.64 | 1,551,264 | +0.73(+2.54%) |
Jan 11, 2011 | 28.85 | 29.42 | 28.80 | 28.91 | 1,601,861 | +0.17(+0.60%) |
Jan 10, 2011 | 28.80 | 28.80 | 28.27 | 28.73 | 1,326,860 | -0.20(-0.67%) |
Jan 07, 2011 | 28.65 | 28.99 | 28.51 | 28.93 | 1,969,402 | +0.55(+1.93%) |
Jan 06, 2011 | 29.15 | 29.19 | 28.22 | 28.38 | 2,594,975 | -0.74(-2.56%) |
Jan 05, 2011 | 28.27 | 29.33 | 28.12 | 29.12 | 2,138,537 | +0.66(+2.31%) |
Jan 04, 2011 | 29.17 | 29.28 | 28.26 | 28.47 | 1,390,692 | -0.55(-1.90%) |
Jan 03, 2011 | 29.05 | 29.27 | 28.91 | 29.02 | 1,730,578 | +0.33(+1.16%) |
Dec 31, 2010 | 28.94 | 28.99 | 28.67 | 28.69 | 987,730 | -0.24(-0.82%) |
Dec 30, 2010 | 29.01 | 29.27 | 28.92 | 28.92 | 664,376 | -0.11(-0.37%) |
Dec 29, 2010 | 28.77 | 29.15 | 28.74 | 29.03 | 804,948 | +0.34(+1.18%) |
Dec 28, 2010 | 28.69 | 28.86 | 28.57 | 28.69 | 584,647 | +0.05(+0.17%) |
Dec 27, 2010 | 28.76 | 28.76 | 28.41 | 28.64 | 495,040 | -0.18(-0.64%) |
Dec 23, 2010 | 28.73 | 28.84 | 28.63 | 28.83 | 960,732 | -0.01(-0.04%) |
Dec 22, 2010 | 28.82 | 28.93 | 28.76 | 28.84 | 1,023,493 | +0.11(+0.37%) |
Dec 21, 2010 | 28.86 | 28.86 | 28.67 | 28.73 | 2,177,490 | -0.02(-0.06%) |
Dec 20, 2010 | 28.70 | 28.92 | 28.53 | 28.75 | 1,997,375 | -0.09(-0.31%) |
Dec 17, 2010 | 28.81 | 28.99 | 28.54 | 28.84 | 1,936,643 | +0.04(+0.12%) |
Dec 16, 2010 | 28.40 | 28.86 | 28.25 | 28.80 | 1,727,093 | +0.43(+1.52%) |
Dec 15, 2010 | 28.18 | 28.85 | 28.18 | 28.37 | 1,820,546 | +0.04(+0.13%) |
Dec 14, 2010 | 28.53 | 28.63 | 28.24 | 28.34 | 1,262,866 | -0.12(-0.44%) |
Dec 13, 2010 | 28.49 | 28.76 | 28.36 | 28.46 | 1,569,874 | +0.21(+0.75%) |
Dec 10, 2010 | 28.10 | 28.27 | 27.94 | 28.25 | 1,419,177 | +0.20(+0.72%) |
Dec 09, 2010 | 28.04 | 28.18 | 27.64 | 28.05 | 1,174,232 | +0.11(+0.38%) |
Dec 08, 2010 | 28.06 | 28.19 | 27.62 | 27.94 | 2,041,790 | -0.09(-0.32%) |
Dec 07, 2010 | 28.68 | 28.82 | 27.91 | 28.03 | 1,717,137 | -0.31(-1.09%) |
Dec 06, 2010 | 28.50 | 28.52 | 28.17 | 28.34 | 1,274,218 | -0.24(-0.83%) |
Dec 03, 2010 | 28.48 | 28.84 | 28.35 | 28.57 | 1,333,152 | -0.02(-0.08%) |
Dec 02, 2010 | 27.77 | 28.68 | 27.67 | 28.60 | 2,243,877 | +0.87(+3.14%) |
Dec 01, 2010 | 27.39 | 27.77 | 27.09 | 27.73 | 1,543,294 | +0.89(+3.31%) |
Nov 30, 2010 | 26.52 | 27.02 | 26.39 | 26.84 | 2,104,924 | -0.07(-0.24%) |
Nov 29, 2010 | 26.75 | 27.05 | 26.19 | 26.91 | 1,758,118 | +0.05(+0.18%) |
Nov 26, 2010 | 26.77 | 27.14 | 26.74 | 26.86 | 652,081 | -0.18(-0.68%) |
Nov 24, 2010 | 26.76 | 27.04 | 27.04 | 27.04 | 2,151,398 | +0.49(+1.85%) |
Nov 23, 2010 | 26.95 | 26.99 | 26.37 | 26.55 | 3,434,195 | -0.67(-2.46%) |
Nov 22, 2010 | 27.41 | 27.59 | 27.05 | 27.22 | 3,922,293 | -0.33(-1.20%) |
Nov 19, 2010 | 27.96 | 28.03 | 27.39 | 27.55 | 2,757,547 | -0.49(-1.73%) |
Nov 18, 2010 | 27.55 | 28.14 | 26.94 | 28.04 | 4,086,885 | +1.21(+4.52%) |
Nov 17, 2010 | 26.57 | 27.08 | 26.57 | 26.82 | 1,681,253 | +0.21(+0.80%) |
Nov 16, 2010 | 26.57 | 26.76 | 26.27 | 26.61 | 2,798,599 | -0.27(-1.01%) |
Nov 15, 2010 | 27.20 | 27.27 | 26.88 | 26.88 | 1,696,162 | -0.15(-0.57%) |
Nov 12, 2010 | 27.23 | 27.37 | 26.72 | 27.04 | 3,264,144 | -0.46(-1.68%) |
Nov 11, 2010 | 26.44 | 27.69 | 26.34 | 27.50 | 4,716,641 | +0.87(+3.27%) |
Nov 10, 2010 | 26.05 | 26.67 | 25.90 | 26.63 | 1,852,604 | +0.63(+2.44%) |
Nov 09, 2010 | 26.02 | 26.66 | 25.75 | 25.99 | 3,643,886 | +0.15(+0.57%) |
Nov 08, 2010 | 25.58 | 25.98 | 25.58 | 25.85 | 1,767,434 | +0.02(+0.09%) |
Nov 05, 2010 | 25.99 | 26.05 | 25.71 | 25.82 | 1,323,915 | -0.17(-0.66%) |
Nov 04, 2010 | 25.57 | 26.11 | 25.52 | 25.99 | 1,852,697 | +0.71(+2.83%) |
Nov 03, 2010 | 25.37 | 25.40 | 24.72 | 25.28 | 1,650,606 | +0.00(+0.00%) |
Nov 02, 2010 | 25.17 | 25.36 | 24.77 | 25.28 | 1,814,978 | +0.05(+0.19%) |
Nov 01, 2010 | 25.50 | 25.59 | 25.05 | 25.23 | 1,019,448 | -0.05(-0.19%) |
Oct 29, 2010 | 25.33 | 25.49 | 25.17 | 25.28 | 2,114,365 | -0.08(-0.33%) |
Oct 28, 2010 | 25.38 | 25.46 | 25.01 | 25.36 | 2,978,448 | +0.15(+0.59%) |
Oct 27, 2010 | 24.26 | 25.24 | 24.24 | 25.21 | 2,885,482 | +0.80(+3.29%) |
Oct 25, 2010 | 24.76 | 25.06 | 24.38 | 24.41 | 1,500,702 | -0.15(-0.63%) |
Oct 22, 2010 | 24.81 | 24.90 | 24.37 | 24.56 | 2,378,552 | -0.11(-0.45%) |
Oct 21, 2010 | 25.01 | 25.34 | 24.35 | 24.68 | 1,946,781 | -0.24(-0.97%) |
Oct 20, 2010 | 24.88 | 25.05 | 24.58 | 24.92 | 2,341,983 | +0.14(+0.55%) |
Oct 19, 2010 | 25.41 | 25.46 | 24.48 | 24.78 | 3,554,965 | -1.08(-4.16%) |
Oct 18, 2010 | 26.04 | 26.10 | 25.72 | 25.86 | 1,854,381 | -0.22(-0.86%) |
Oct 15, 2010 | 26.30 | 26.32 | 25.65 | 26.08 | 4,046,160 | +0.00(+0.00%) |
Oct 14, 2010 | 26.01 | 26.61 | 25.85 | 26.08 | 3,737,568 | +0.17(+0.64%) |
Oct 13, 2010 | 25.30 | 26.28 | 25.22 | 25.92 | 2,541,013 | +0.84(+3.35%) |
Oct 12, 2010 | 24.89 | 25.30 | 24.63 | 25.08 | 1,601,047 | +0.04(+0.17%) |
Oct 11, 2010 | 24.75 | 25.17 | 24.72 | 25.04 | 1,937,639 | +0.29(+1.17%) |
Oct 08, 2010 | 24.75 | 24.87 | 24.16 | 24.75 | 1,512,580 | +0.43(+1.77%) |
Oct 07, 2010 | 25.07 | 25.08 | 24.04 | 24.32 | 2,804,731 | -0.65(-2.60%) |
Oct 06, 2010 | 24.36 | 25.01 | 24.22 | 24.97 | 3,675,749 | +0.66(+2.72%) |
Oct 05, 2010 | 24.11 | 24.50 | 23.85 | 24.30 | 2,657,726 | +0.47(+1.98%) |
Oct 04, 2010 | 23.82 | 23.89 | 23.43 | 23.83 | 2,287,202 | +0.04(+0.17%) |
Oct 01, 2010 | 23.79 | 24.25 | 23.75 | 23.79 | 2,782,350 | -0.12(-0.50%) |
Sep 30, 2010 | 23.91 | 24.08 | 23.31 | 23.91 | 5,457 | +0.20(+0.83%) |
Sep 29, 2010 | 23.30 | 23.88 | 23.30 | 23.71 | 1,924,429 | +0.27(+1.13%) |
Sep 28, 2010 | 23.49 | 23.49 | 23.06 | 23.45 | 1,633,912 | +0.11(+0.48%) |
Sep 27, 2010 | 23.70 | 23.70 | 23.29 | 23.33 | 1,368,833 | -0.24(-1.03%) |
Sep 24, 2010 | 23.48 | 23.90 | 23.35 | 23.58 | 1,809,414 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.64 | 23.05 | 2,222,256 | -0.01(-0.05%) |
Sep 22, 2010 | 22.96 | 23.35 | 22.92 | 23.06 | 1,927,738 | +0.05(+0.23%) |
Sep 21, 2010 | 23.26 | 23.38 | 22.75 | 23.01 | 3,260,492 | -0.19(-0.82%) |
Sep 20, 2010 | 22.83 | 23.28 | 22.68 | 23.20 | 2,149,198 | +0.41(+1.82%) |
Sep 17, 2010 | 22.79 | 23.09 | 22.54 | 22.79 | 2,137,449 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 24.00 | 23.52 | 23.83 | 2,938,922 | -0.24(-0.98%) |
Sep 14, 2010 | 24.36 | 24.49 | 23.94 | 24.07 | 1,776,341 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.34 | 23.94 | 24.33 | 2,192,483 | +0.53(+2.23%) |
Sep 10, 2010 | 23.29 | 24.00 | 23.18 | 23.80 | 1,834,702 | +0.69(+2.97%) |
Sep 09, 2010 | 23.58 | 23.58 | 22.96 | 23.11 | 1,038,486 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.39 | 22.75 | 23.18 | 1,516,982 | +0.38(+1.66%) |
Sep 07, 2010 | 23.05 | 23.15 | 22.73 | 22.80 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.42 | 23.10 | 23.28 | 1,249,956 | +0.21(+0.90%) |
Sep 02, 2010 | 22.87 | 23.09 | 22.40 | 23.07 | 1,760,917 | +0.14(+0.62%) |
Sep 01, 2010 | 22.24 | 22.99 | 22.21 | 22.93 | 1,773,234 | +1.05(+4.78%) |
Aug 31, 2010 | 21.90 | 22.22 | 21.69 | 21.88 | 19,392 | -0.53(-2.35%) |
Aug 30, 2010 | 22.37 | 22.51 | 22.20 | 22.41 | 2,178,137 | +0.07(+0.32%) |
Aug 27, 2010 | 22.34 | 22.37 | 21.26 | 22.34 | 2,926,413 | +0.76(+3.51%) |
Aug 26, 2010 | 22.02 | 22.21 | 21.50 | 21.58 | 2,163,399 | -0.24(-1.11%) |
Aug 25, 2010 | 22.00 | 22.00 | 21.43 | 21.82 | 17,193 | -0.26(-1.18%) |
Aug 24, 2010 | 21.57 | 22.29 | 21.57 | 22.08 | 211 | +0.24(+1.11%) |
Aug 23, 2010 | 22.17 | 22.18 | 21.75 | 21.84 | 4,664,519 | +0.37(+1.73%) |
Aug 20, 2010 | 21.86 | 21.86 | 21.01 | 21.47 | 2,810,709 | -0.64(-2.91%) |
Aug 19, 2010 | 22.22 | 22.39 | 21.95 | 22.11 | 211 | -0.31(-1.37%) |
Aug 18, 2010 | 22.50 | 22.60 | 22.05 | 22.42 | 1,160,346 | -0.11(-0.50%) |
Aug 17, 2010 | 22.30 | 22.64 | 22.15 | 22.53 | 1,922,182 | +0.49(+2.23%) |
Aug 16, 2010 | 21.96 | 22.16 | 21.83 | 22.04 | 1,395,275 | -0.07(-0.32%) |
Aug 13, 2010 | 22.11 | 22.76 | 22.09 | 22.11 | 1,859,957 | -0.34(-1.53%) |
Aug 12, 2010 | 22.02 | 22.64 | 22.01 | 22.45 | 2,149,225 | -0.09(-0.42%) |
Aug 11, 2010 | 23.11 | 23.33 | 22.53 | 22.55 | 507 | -1.14(-4.81%) |
Aug 10, 2010 | 23.69 | 23.88 | 23.43 | 23.69 | 338 | -0.32(-1.35%) |
Aug 09, 2010 | 24.42 | 24.43 | 23.83 | 24.01 | 2,716,228 | +0.05(+0.20%) |
Aug 06, 2010 | 23.97 | 24.23 | 23.66 | 23.97 | 1,649,763 | -0.20(-0.83%) |
Aug 05, 2010 | 24.31 | 24.53 | 24.08 | 24.17 | 1,163,065 | -0.26(-1.06%) |
Aug 04, 2010 | 24.43 | 24.80 | 24.03 | 24.43 | 2,057,977 | +0.09(+0.36%) |
Aug 03, 2010 | 24.15 | 24.49 | 23.93 | 24.34 | 1,943,339 | -0.07(-0.29%) |
Aug 02, 2010 | 24.46 | 24.61 | 24.08 | 24.41 | 2,143,126 | +0.50(+2.07%) |
Jul 30, 2010 | 23.91 | 24.07 | 23.13 | 23.91 | 2,355,975 | +0.05(+0.22%) |
Jul 29, 2010 | 23.97 | 24.72 | 23.67 | 23.86 | 2,813,118 | -0.10(-0.42%) |
Jul 28, 2010 | 24.06 | 24.26 | 23.72 | 23.96 | 2,567,813 | -0.19(-0.78%) |
Jul 27, 2010 | 24.15 | 24.75 | 23.73 | 24.15 | 169 | -0.41(-1.66%) |
Jul 26, 2010 | 24.23 | 24.56 | 24.06 | 24.56 | 2,545,921 | +0.37(+1.51%) |
Jul 23, 2010 | 24.13 | 24.24 | 23.64 | 24.19 | 2,563,520 | -0.08(-0.34%) |
Jul 22, 2010 | 23.91 | 24.47 | 23.81 | 24.27 | 2,009,899 | +0.64(+2.70%) |
Jul 21, 2010 | 23.77 | 23.94 | 23.38 | 23.64 | 2,461,418 | -0.10(-0.42%) |
Jul 20, 2010 | 23.74 | 23.79 | 22.25 | 23.74 | 2,642,885 | +0.94(+4.14%) |
Jul 19, 2010 | 22.80 | 22.99 | 22.39 | 22.79 | 1,766,245 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.48 | 22.58 | 22.63 | 2,516,005 | -0.99(-4.20%) |
Jul 15, 2010 | 23.62 | 23.72 | 22.90 | 23.62 | 2,089,981 | -0.04(-0.15%) |
Jul 14, 2010 | 23.52 | 23.83 | 23.20 | 23.66 | 1,590,107 | -0.04(-0.17%) |
Jul 13, 2010 | 23.70 | 23.95 | 23.57 | 23.70 | 799 | +0.25(+1.08%) |
Jul 12, 2010 | 23.83 | 23.88 | 23.07 | 23.45 | 2,282,411 | -0.42(-1.76%) |
Jul 09, 2010 | 23.87 | 24.04 | 23.42 | 23.87 | 2,291,733 | +0.25(+1.05%) |
Jul 08, 2010 | 23.60 | 23.83 | 23.08 | 23.62 | 2,653,030 | +0.12(+0.53%) |
Jul 07, 2010 | 22.33 | 23.54 | 22.30 | 23.49 | 4,942,699 | +1.67(+7.65%) |
Jul 06, 2010 | 21.90 | 22.33 | 21.58 | 21.82 | 299 | +0.27(+1.26%) |
Jul 02, 2010 | 21.55 | 22.03 | 21.38 | 21.55 | 2,435,804 | +0.04(+0.16%) |
Jul 01, 2010 | 21.58 | 21.90 | 21.02 | 21.52 | 4,382,679 | -0.03(-0.14%) |
Jun 30, 2010 | 22.11 | 22.59 | 21.50 | 21.55 | 466 | -0.55(-2.48%) |
Jun 29, 2010 | 21.95 | 22.43 | 21.83 | 22.10 | 169 | -0.96(-4.15%) |
Jun 25, 2010 | 23.05 | 23.38 | 22.61 | 23.05 | 3,646,641 | +0.02(+0.10%) |
Jun 24, 2010 | 23.65 | 23.65 | 22.96 | 23.03 | 2,979,629 | -0.81(-3.42%) |
Jun 23, 2010 | 23.78 | 24.02 | 23.36 | 23.84 | 2,504,281 | +0.06(+0.25%) |
Jun 22, 2010 | 24.67 | 24.78 | 23.68 | 23.78 | 3,175,252 | -0.89(-3.59%) |
Jun 21, 2010 | 25.48 | 25.80 | 24.44 | 24.67 | 3,286,626 | -0.41(-1.65%) |
Jun 18, 2010 | 25.08 | 25.28 | 24.72 | 25.08 | 3,598,649 | -0.09(-0.35%) |
Jun 17, 2010 | 25.24 | 25.47 | 24.94 | 25.17 | 2,856,606 | +0.17(+0.68%) |
Jun 16, 2010 | 24.75 | 25.17 | 24.42 | 25.00 | 3,614,489 | +0.01(+0.05%) |
Jun 15, 2010 | 24.54 | 25.20 | 24.54 | 24.99 | 4,181,145 | +0.57(+2.32%) |
Jun 14, 2010 | 25.07 | 25.29 | 24.37 | 24.42 | 2,884,278 | -0.34(-1.38%) |
Jun 11, 2010 | 24.46 | 25.02 | 24.30 | 24.76 | 3,575,077 | -0.11(-0.45%) |
Jun 10, 2010 | 23.81 | 24.91 | 23.81 | 24.88 | 847 | +1.75(+7.55%) |
Jun 09, 2010 | 23.34 | 24.46 | 22.97 | 23.13 | 4,869,526 | +0.11(+0.49%) |
Jun 08, 2010 | 23.05 | 23.22 | 22.15 | 23.02 | 3,525,125 | +0.17(+0.72%) |
Jun 07, 2010 | 23.00 | 23.74 | 22.80 | 22.85 | 5,088,349 | -0.01(-0.03%) |
Jun 04, 2010 | 22.86 | 24.29 | 22.54 | 22.86 | 7,979,574 | -1.26(-5.21%) |
Jun 03, 2010 | 22.56 | 24.28 | 22.56 | 24.11 | 8,586,197 | +1.64(+7.30%) |
Jun 02, 2010 | 21.43 | 22.52 | 21.15 | 22.47 | 31,646 | +1.32(+6.22%) |
Jun 01, 2010 | 21.93 | 22.24 | 21.12 | 21.16 | 169 | -1.07(-4.83%) |
May 28, 2010 | 22.23 | 22.86 | 21.32 | 22.23 | 8,153,139 | +0.57(+2.61%) |
May 27, 2010 | 20.53 | 21.68 | 20.53 | 21.67 | 7,166,844 | +1.69(+8.48%) |
May 26, 2010 | 20.34 | 20.45 | 19.93 | 19.97 | 4,344,545 | +0.00(+0.00%) |
May 25, 2010 | 19.13 | 20.03 | 19.08 | 19.97 | 3,420,522 | +0.18(+0.92%) |
May 24, 2010 | 20.33 | 20.41 | 19.78 | 19.79 | 3,123,502 | -0.58(-2.87%) |
May 21, 2010 | 19.40 | 20.49 | 19.17 | 20.37 | 3,427,991 | +0.65(+3.32%) |
May 20, 2010 | 19.64 | 20.21 | 19.52 | 19.72 | 6,520,879 | -1.30(-6.20%) |
May 19, 2010 | 21.43 | 21.68 | 20.55 | 21.02 | 3,897,504 | -0.45(-2.12%) |
May 18, 2010 | 22.01 | 22.13 | 21.35 | 21.48 | 677 | -0.10(-0.46%) |
May 17, 2010 | 22.23 | 22.30 | 21.05 | 21.58 | 4,463,744 | -0.58(-2.64%) |
May 14, 2010 | 22.16 | 22.37 | 21.51 | 22.16 | 3,515,767 | -0.18(-0.82%) |
May 13, 2010 | 22.37 | 22.96 | 22.29 | 22.34 | 3,568,484 | +0.05(+0.24%) |
May 12, 2010 | 21.76 | 22.35 | 21.76 | 22.29 | 3,323,376 | +0.71(+3.28%) |
May 11, 2010 | 21.83 | 22.05 | 21.51 | 21.58 | 2,983,071 | -0.20(-0.92%) |
May 10, 2010 | 21.47 | 21.79 | 21.45 | 21.78 | 3,771,382 | +0.77(+3.64%) |
May 07, 2010 | 22.00 | 22.20 | 20.85 | 21.02 | 5,559,247 | -0.98(-4.47%) |
May 06, 2010 | 23.14 | 23.37 | 20.52 | 22.00 | 3,564 | -0.98(-4.26%) |
May 05, 2010 | 23.22 | 23.79 | 22.92 | 22.98 | 3,570,343 | -0.44(-1.86%) |
May 04, 2010 | 23.52 | 23.60 | 23.00 | 23.42 | 4,094,381 | -0.42(-1.76%) |