Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.70 | 21.95 | 21.61 | 21.88 | 283,449 | +0.62(+2.89%) |
Aug 30, 2011 | 21.17 | 21.41 | 21.02 | 21.27 | 160,355 | -0.15(-0.71%) |
Aug 29, 2011 | 21.28 | 21.43 | 21.20 | 21.42 | 181,789 | +0.68(+3.26%) |
Aug 26, 2011 | 20.39 | 20.85 | 20.23 | 20.74 | 160,625 | +0.09(+0.41%) |
Aug 25, 2011 | 21.21 | 21.30 | 20.55 | 20.66 | 209,358 | -0.58(-2.72%) |
Aug 24, 2011 | 20.97 | 21.24 | 20.86 | 21.24 | 107,024 | -0.01(-0.06%) |
Aug 23, 2011 | 20.69 | 21.30 | 20.51 | 21.25 | 124,287 | +0.69(+3.38%) |
Aug 22, 2011 | 21.00 | 21.05 | 20.52 | 20.55 | 184,246 | +0.31(+1.53%) |
Aug 19, 2011 | 20.43 | 20.68 | 20.16 | 20.24 | 267,074 | -0.40(-1.92%) |
Aug 18, 2011 | 20.88 | 20.94 | 20.27 | 20.64 | 611,281 | -1.00(-4.62%) |
Aug 17, 2011 | 21.83 | 22.05 | 21.56 | 21.64 | 121,660 | +0.17(+0.79%) |
Aug 16, 2011 | 21.44 | 22.03 | 21.28 | 21.47 | 492,660 | -0.54(-2.46%) |
Aug 15, 2011 | 21.60 | 22.03 | 21.60 | 22.01 | 310,527 | +0.78(+3.67%) |
Aug 12, 2011 | 21.08 | 21.46 | 20.86 | 21.23 | 1,001,402 | +0.69(+3.35%) |
Aug 11, 2011 | 19.40 | 20.82 | 19.38 | 20.54 | 461,267 | +1.04(+5.31%) |
Aug 10, 2011 | 20.37 | 20.38 | 19.43 | 19.51 | 837,809 | -1.66(-7.85%) |
Aug 09, 2011 | 21.19 | 21.22 | 19.81 | 21.17 | 725,598 | +0.97(+4.79%) |
Aug 08, 2011 | 21.10 | 21.31 | 20.04 | 20.20 | 889,619 | -1.78(-8.09%) |
Aug 05, 2011 | 21.55 | 22.22 | 20.64 | 21.98 | 3,333,967 | +1.35(+6.52%) |
Aug 04, 2011 | 21.77 | 21.77 | 20.55 | 20.63 | 1,267,703 | -1.78(-7.93%) |
Aug 03, 2011 | 22.65 | 22.67 | 21.95 | 22.41 | 2,165,823 | +0.42(+1.91%) |
Aug 02, 2011 | 22.47 | 22.72 | 21.98 | 21.99 | 501,335 | -0.90(-3.94%) |
Aug 01, 2011 | 23.60 | 23.66 | 22.64 | 22.89 | 483,226 | -0.68(-2.89%) |
Jul 29, 2011 | 23.63 | 23.96 | 23.53 | 23.57 | 277,602 | +0.12(+0.52%) |
Jul 28, 2011 | 23.56 | 23.81 | 23.42 | 23.45 | 263,079 | -0.02(-0.10%) |
Jul 27, 2011 | 24.04 | 24.04 | 23.40 | 23.48 | 691,636 | -0.96(-3.94%) |
Jul 26, 2011 | 24.40 | 24.57 | 24.34 | 24.44 | 864,572 | +0.15(+0.63%) |
Jul 25, 2011 | 24.44 | 24.48 | 24.20 | 24.29 | 644,638 | -0.59(-2.37%) |
Jul 22, 2011 | 24.85 | 24.91 | 24.83 | 24.88 | 424,786 | -0.06(-0.24%) |
Jul 21, 2011 | 24.63 | 24.99 | 24.54 | 24.94 | 1,914,653 | +1.02(+4.25%) |
Jul 20, 2011 | 23.68 | 23.96 | 23.54 | 23.92 | 1,748,023 | +0.83(+3.59%) |
Jul 19, 2011 | 22.88 | 23.15 | 22.86 | 23.09 | 819,664 | +0.34(+1.50%) |
Jul 18, 2011 | 22.73 | 22.89 | 22.42 | 22.75 | 1,869,217 | -0.24(-1.06%) |
Jul 15, 2011 | 23.18 | 23.21 | 22.88 | 23.00 | 427,072 | -0.09(-0.37%) |
Jul 14, 2011 | 23.53 | 23.67 | 23.00 | 23.08 | 1,065,454 | -0.23(-0.97%) |
Jul 13, 2011 | 23.20 | 23.57 | 23.07 | 23.31 | 340,981 | +0.39(+1.70%) |
Jul 12, 2011 | 22.87 | 23.21 | 22.82 | 22.92 | 1,718,464 | -0.11(-0.48%) |
Jul 11, 2011 | 23.23 | 23.36 | 23.00 | 23.03 | 2,022,510 | -1.25(-5.17%) |
Jul 08, 2011 | 24.56 | 24.57 | 24.18 | 24.28 | 969,067 | -0.86(-3.44%) |
Jul 07, 2011 | 25.25 | 25.30 | 25.00 | 25.14 | 1,140,652 | +0.19(+0.78%) |
Jul 06, 2011 | 24.82 | 25.07 | 24.69 | 24.95 | 763,339 | -0.57(-2.24%) |
Jul 05, 2011 | 25.70 | 25.78 | 25.42 | 25.52 | 1,364,400 | -0.58(-2.24%) |
Jul 01, 2011 | 25.63 | 26.15 | 25.54 | 26.11 | 1,725,292 | +0.44(+1.73%) |
Jun 30, 2011 | 25.23 | 25.69 | 25.16 | 25.66 | 305,561 | +0.74(+2.98%) |
Jun 29, 2011 | 24.83 | 24.98 | 24.63 | 24.92 | 960,294 | +0.46(+1.87%) |
Jun 28, 2011 | 24.19 | 24.46 | 24.12 | 24.46 | 303,110 | +0.37(+1.52%) |
Jun 27, 2011 | 23.73 | 24.16 | 23.70 | 24.10 | 879,011 | +0.39(+1.64%) |
Jun 24, 2011 | 23.94 | 23.94 | 23.55 | 23.71 | 292,678 | -0.72(-2.97%) |
Jun 23, 2011 | 24.10 | 24.47 | 23.86 | 24.43 | 466,080 | -0.43(-1.71%) |
Jun 22, 2011 | 25.10 | 25.25 | 24.85 | 24.86 | 177,761 | -0.33(-1.30%) |
Jun 21, 2011 | 24.85 | 25.24 | 24.85 | 25.19 | 1,252,074 | +0.69(+2.80%) |
Jun 20, 2011 | 24.42 | 24.53 | 24.41 | 24.50 | 830,707 | -0.19(-0.77%) |
Jun 17, 2011 | 24.64 | 24.80 | 24.54 | 24.69 | 3,302,080 | +0.94(+3.95%) |
Jun 16, 2011 | 23.79 | 24.00 | 23.51 | 23.75 | 577,316 | -0.01(-0.03%) |
Jun 15, 2011 | 24.27 | 24.36 | 23.70 | 23.76 | 1,506,314 | -1.24(-4.95%) |
Jun 14, 2011 | 24.91 | 25.11 | 24.90 | 24.99 | 733,826 | +0.50(+2.05%) |
Jun 13, 2011 | 24.43 | 24.59 | 24.22 | 24.49 | 1,446,994 | +0.14(+0.59%) |
Jun 10, 2011 | 24.83 | 24.83 | 24.19 | 24.35 | 856,976 | -0.73(-2.93%) |
Jun 09, 2011 | 24.91 | 25.16 | 24.77 | 25.08 | 1,039,702 | +0.21(+0.84%) |
Jun 08, 2011 | 25.16 | 25.17 | 24.84 | 24.88 | 189,058 | -0.46(-1.80%) |
Jun 07, 2011 | 25.41 | 25.56 | 25.31 | 25.33 | 760,248 | +0.34(+1.35%) |
Jun 06, 2011 | 25.47 | 25.47 | 24.99 | 24.99 | 984,412 | -0.70(-2.72%) |
Jun 03, 2011 | 25.25 | 25.86 | 25.20 | 25.69 | 592,492 | +1.47(+6.07%) |
May 24, 2011 | 24.36 | 24.40 | 24.16 | 24.22 | 375,828 | +0.05(+0.22%) |
May 23, 2011 | 24.06 | 24.29 | 24.00 | 24.17 | 909,925 | -0.44(-1.77%) |
May 20, 2011 | 25.05 | 25.05 | 24.59 | 24.61 | 1,290,390 | -0.90(-3.51%) |
May 19, 2011 | 25.31 | 25.51 | 25.16 | 25.50 | 173,664 | +0.23(+0.92%) |
May 18, 2011 | 25.07 | 25.34 | 24.99 | 25.27 | 478,807 | +0.10(+0.40%) |
May 17, 2011 | 24.98 | 25.20 | 24.79 | 25.17 | 416,821 | +0.27(+1.08%) |
May 16, 2011 | 24.85 | 25.23 | 24.85 | 24.90 | 569,251 | +0.02(+0.07%) |
May 13, 2011 | 25.23 | 25.23 | 24.63 | 24.88 | 743,836 | -0.65(-2.53%) |
May 12, 2011 | 25.31 | 25.68 | 25.19 | 25.53 | 257,318 | +0.19(+0.75%) |
May 11, 2011 | 25.62 | 25.74 | 25.17 | 25.34 | 1,197,085 | -0.44(-1.72%) |
May 10, 2011 | 25.54 | 25.80 | 25.44 | 25.78 | 891,545 | +0.25(+0.98%) |
May 09, 2011 | 25.37 | 25.57 | 25.19 | 25.53 | 764,335 | -0.09(-0.35%) |
May 06, 2011 | 26.23 | 26.30 | 25.42 | 25.62 | 1,367,629 | -0.45(-1.74%) |
May 05, 2011 | 26.34 | 26.40 | 25.91 | 26.07 | 787,175 | -0.78(-2.89%) |
May 04, 2011 | 27.29 | 27.35 | 26.81 | 26.85 | 1,065,987 | -0.26(-0.97%) |
May 03, 2011 | 27.03 | 27.30 | 26.98 | 27.11 | 684,838 | -0.08(-0.31%) |
May 02, 2011 | 27.16 | 27.22 | 27.12 | 27.19 | 600,645 | -0.17(-0.61%) |
Apr 29, 2011 | 27.13 | 27.36 | 27.09 | 27.36 | 315,658 | +0.14(+0.53%) |
Apr 28, 2011 | 27.03 | 27.24 | 26.95 | 27.22 | 923,665 | +0.22(+0.80%) |
Apr 27, 2011 | 26.58 | 27.01 | 26.42 | 27.00 | 665,030 | +0.66(+2.52%) |
Apr 26, 2011 | 26.18 | 26.39 | 26.11 | 26.34 | 1,525,444 | +0.30(+1.17%) |
Apr 25, 2011 | 25.98 | 26.11 | 25.87 | 26.03 | 430,482 | +0.13(+0.51%) |
Apr 21, 2011 | 25.87 | 25.97 | 25.70 | 25.90 | 995,899 | +0.20(+0.77%) |
Apr 20, 2011 | 25.69 | 25.81 | 25.60 | 25.71 | 604,608 | +0.57(+2.26%) |
Apr 19, 2011 | 25.09 | 25.17 | 24.96 | 25.14 | 638,418 | +0.16(+0.65%) |
Apr 18, 2011 | 24.96 | 25.06 | 24.53 | 24.98 | 992,725 | -0.73(-2.84%) |
Apr 15, 2011 | 25.62 | 25.76 | 25.42 | 25.71 | 1,752,020 | -0.26(-1.01%) |
Apr 14, 2011 | 25.74 | 26.05 | 25.63 | 25.97 | 325,575 | -0.14(-0.53%) |
Apr 13, 2011 | 26.35 | 26.42 | 26.06 | 26.11 | 251,607 | -0.18(-0.68%) |
Apr 12, 2011 | 26.54 | 26.61 | 26.15 | 26.29 | 447,327 | -0.07(-0.25%) |
Apr 11, 2011 | 26.47 | 26.52 | 26.23 | 26.35 | 273,308 | -0.14(-0.54%) |
Apr 08, 2011 | 26.53 | 26.55 | 26.32 | 26.49 | 341,126 | +0.19(+0.70%) |
Apr 07, 2011 | 26.23 | 26.33 | 26.00 | 26.31 | 1,166,080 | +0.14(+0.55%) |
Apr 06, 2011 | 25.91 | 26.20 | 25.90 | 26.17 | 1,172,700 | +0.66(+2.60%) |
Apr 05, 2011 | 25.39 | 25.58 | 25.28 | 25.50 | 792,953 | -0.23(-0.88%) |
Apr 04, 2011 | 25.85 | 25.90 | 25.61 | 25.73 | 289,766 | +0.10(+0.40%) |
Apr 01, 2011 | 25.33 | 25.70 | 25.16 | 25.63 | 453,238 | +0.29(+1.13%) |
Mar 31, 2011 | 25.20 | 25.38 | 25.13 | 25.34 | 559,800 | -0.26(-1.03%) |
Mar 30, 2011 | 25.37 | 25.65 | 25.29 | 25.60 | 1,005,463 | +0.13(+0.52%) |
Mar 29, 2011 | 25.32 | 25.47 | 25.19 | 25.47 | 378,702 | +0.13(+0.50%) |
Mar 28, 2011 | 25.40 | 25.51 | 25.32 | 25.35 | 610,080 | +0.05(+0.19%) |
Mar 25, 2011 | 25.50 | 25.54 | 25.25 | 25.30 | 544,491 | -0.39(-1.52%) |
Mar 24, 2011 | 25.41 | 25.70 | 25.31 | 25.69 | 418,658 | +0.45(+1.80%) |
Mar 23, 2011 | 25.00 | 25.31 | 24.96 | 25.24 | 540,921 | +0.03(+0.11%) |
Mar 22, 2011 | 25.45 | 25.47 | 25.17 | 25.21 | 451,675 | -0.17(-0.68%) |
Mar 21, 2011 | 25.15 | 25.39 | 25.15 | 25.38 | 1,167,191 | +0.85(+3.48%) |
Mar 18, 2011 | 24.74 | 24.80 | 24.41 | 24.53 | 578,563 | +0.27(+1.11%) |
Mar 17, 2011 | 24.25 | 24.40 | 24.07 | 24.26 | 640,760 | +0.79(+3.36%) |
Mar 16, 2011 | 24.07 | 24.15 | 23.02 | 23.47 | 1,574,549 | -0.84(-3.44%) |
Mar 15, 2011 | 24.10 | 24.42 | 24.06 | 24.31 | 1,884,561 | -0.30(-1.21%) |
Mar 14, 2011 | 24.51 | 24.70 | 24.33 | 24.61 | 1,189,214 | +0.28(+1.15%) |
Mar 11, 2011 | 24.07 | 24.42 | 24.07 | 24.33 | 1,085,955 | +0.28(+1.17%) |
Mar 10, 2011 | 24.14 | 24.25 | 23.99 | 24.05 | 780,849 | -0.72(-2.92%) |
Mar 09, 2011 | 24.65 | 24.83 | 24.59 | 24.77 | 1,338,836 | +0.13(+0.51%) |
Mar 08, 2011 | 24.50 | 24.76 | 24.27 | 24.64 | 440,695 | +0.14(+0.56%) |
Mar 07, 2011 | 24.91 | 24.97 | 24.40 | 24.50 | 594,999 | +0.00(+0.00%) |
Mar 04, 2011 | 24.80 | 24.83 | 24.36 | 24.50 | 452,245 | -0.47(-1.87%) |
Mar 03, 2011 | 24.88 | 25.03 | 24.61 | 24.97 | 383,423 | +0.19(+0.77%) |
Mar 02, 2011 | 24.71 | 24.95 | 24.65 | 24.78 | 257,445 | +0.14(+0.56%) |
Mar 01, 2011 | 25.19 | 25.23 | 24.62 | 24.64 | 1,152,940 | -0.48(-1.90%) |
Feb 28, 2011 | 25.25 | 25.35 | 24.96 | 25.12 | 383,418 | +0.14(+0.55%) |
Feb 25, 2011 | 24.95 | 25.04 | 24.91 | 24.98 | 1,153,484 | +0.29(+1.19%) |
Feb 24, 2011 | 24.60 | 24.76 | 24.41 | 24.69 | 334,728 | +0.16(+0.66%) |
Feb 23, 2011 | 24.53 | 24.76 | 24.35 | 24.53 | 594,730 | +0.18(+0.72%) |
Feb 22, 2011 | 24.59 | 24.87 | 24.31 | 24.35 | 654,710 | -1.16(-4.53%) |
Feb 18, 2011 | 25.25 | 25.52 | 25.19 | 25.51 | 114,459 | -0.02(-0.09%) |
Feb 17, 2011 | 25.24 | 25.54 | 25.21 | 25.53 | 497,889 | +0.38(+1.50%) |
Feb 16, 2011 | 24.96 | 25.22 | 24.89 | 25.16 | 668,959 | +0.67(+2.73%) |
Feb 15, 2011 | 24.59 | 24.63 | 24.41 | 24.49 | 279,848 | -0.05(-0.19%) |
Feb 14, 2011 | 24.47 | 24.55 | 24.25 | 24.53 | 506,130 | -0.20(-0.80%) |
Feb 11, 2011 | 24.49 | 24.78 | 24.36 | 24.73 | 391,172 | +0.01(+0.02%) |
Feb 10, 2011 | 24.68 | 24.77 | 24.45 | 24.73 | 775,477 | -0.60(-2.38%) |
Feb 09, 2011 | 25.31 | 25.44 | 25.13 | 25.33 | 1,009,493 | +0.02(+0.07%) |
Feb 08, 2011 | 25.26 | 25.35 | 25.04 | 25.31 | 868,003 | +0.27(+1.10%) |
Feb 07, 2011 | 24.73 | 25.04 | 24.67 | 25.04 | 1,027,680 | +0.07(+0.29%) |
Feb 04, 2011 | 24.83 | 24.96 | 24.57 | 24.96 | 668,753 | -0.23(-0.92%) |
Feb 03, 2011 | 24.98 | 25.23 | 24.66 | 25.20 | 830,844 | -0.32(-1.26%) |
Feb 02, 2011 | 25.45 | 25.58 | 25.35 | 25.52 | 905,805 | -0.10(-0.38%) |
Feb 01, 2011 | 25.32 | 25.68 | 25.23 | 25.62 | 827,076 | +0.61(+2.42%) |
Jan 31, 2011 | 25.01 | 25.12 | 24.87 | 25.01 | 2,412,799 | +0.64(+2.62%) |
Jan 28, 2011 | 24.98 | 25.07 | 24.30 | 24.37 | 911,517 | -0.59(-2.37%) |
Jan 27, 2011 | 24.86 | 25.12 | 24.79 | 24.96 | 1,310,971 | +0.46(+1.88%) |
Jan 26, 2011 | 24.59 | 24.68 | 24.39 | 24.50 | 825,076 | -0.11(-0.46%) |
Jan 25, 2011 | 24.36 | 24.62 | 24.23 | 24.62 | 973,709 | -0.32(-1.29%) |
Jan 24, 2011 | 24.52 | 24.94 | 24.47 | 24.94 | 656,880 | +0.13(+0.51%) |
Jan 21, 2011 | 24.81 | 24.88 | 24.61 | 24.82 | 2,157,135 | +0.56(+2.32%) |
Jan 20, 2011 | 23.90 | 24.27 | 23.84 | 24.25 | 1,080,339 | +0.48(+2.01%) |
Jan 19, 2011 | 23.95 | 24.03 | 23.63 | 23.78 | 1,193,921 | +0.02(+0.08%) |
Jan 18, 2011 | 23.59 | 23.82 | 23.59 | 23.76 | 773,085 | +0.44(+1.90%) |
Jan 14, 2011 | 22.99 | 23.37 | 22.98 | 23.32 | 2,574,243 | +0.35(+1.54%) |
Jan 13, 2011 | 23.10 | 23.17 | 22.92 | 22.96 | 1,071,124 | +0.74(+3.33%) |
Jan 12, 2011 | 21.58 | 22.25 | 21.55 | 22.22 | 2,081,007 | +1.57(+7.61%) |
Jan 11, 2011 | 20.54 | 20.72 | 20.42 | 20.65 | 319,001 | +0.17(+0.85%) |
Jan 10, 2011 | 20.31 | 20.53 | 20.20 | 20.48 | 590,803 | -0.13(-0.61%) |
Jan 07, 2011 | 20.68 | 20.80 | 20.38 | 20.60 | 721,717 | -0.33(-1.60%) |
Jan 06, 2011 | 21.37 | 21.39 | 20.83 | 20.94 | 1,166,351 | -0.59(-2.75%) |
Jan 05, 2011 | 21.12 | 21.61 | 21.09 | 21.53 | 1,296,974 | -0.27(-1.23%) |
Jan 04, 2011 | 22.07 | 22.07 | 21.63 | 21.80 | 554,235 | -0.04(-0.16%) |
Jan 03, 2011 | 21.93 | 21.95 | 21.81 | 21.83 | 413,870 | -0.11(-0.52%) |
Dec 31, 2010 | 21.73 | 22.10 | 21.73 | 21.95 | 373,592 | +0.24(+1.10%) |
Dec 30, 2010 | 21.80 | 21.85 | 21.61 | 21.71 | 199,401 | -0.07(-0.30%) |
Dec 29, 2010 | 21.71 | 21.88 | 21.61 | 21.77 | 784,339 | +0.21(+0.97%) |
Dec 28, 2010 | 21.65 | 21.66 | 21.45 | 21.57 | 149,262 | -0.10(-0.44%) |
Dec 27, 2010 | 21.49 | 21.66 | 21.42 | 21.66 | 439,351 | -0.26(-1.17%) |
Dec 23, 2010 | 21.92 | 21.94 | 21.81 | 21.92 | 267,569 | -0.17(-0.78%) |
Dec 22, 2010 | 22.13 | 22.13 | 21.99 | 22.09 | 363,538 | -0.02(-0.08%) |
Dec 21, 2010 | 22.15 | 22.24 | 22.07 | 22.11 | 2,270,206 | +0.37(+1.71%) |
Dec 20, 2010 | 21.84 | 21.91 | 21.61 | 21.74 | 260,073 | +0.03(+0.16%) |
Dec 17, 2010 | 21.79 | 21.79 | 21.40 | 21.70 | 957,545 | -0.35(-1.60%) |
Dec 16, 2010 | 21.90 | 22.10 | 21.74 | 22.06 | 837,257 | +0.16(+0.71%) |
Dec 15, 2010 | 22.22 | 22.34 | 21.78 | 21.90 | 554,891 | -0.58(-2.58%) |
Dec 14, 2010 | 22.52 | 22.67 | 22.42 | 22.48 | 443,241 | -0.08(-0.33%) |
Dec 13, 2010 | 22.54 | 22.69 | 22.42 | 22.56 | 1,047,794 | +0.17(+0.78%) |
Dec 10, 2010 | 22.10 | 22.39 | 22.01 | 22.38 | 849,529 | -0.03(-0.13%) |
Dec 09, 2010 | 22.36 | 22.46 | 22.13 | 22.41 | 1,222,106 | +0.16(+0.70%) |
Dec 08, 2010 | 22.10 | 22.30 | 21.94 | 22.25 | 729,856 | +0.53(+2.46%) |
Dec 07, 2010 | 22.16 | 22.21 | 21.72 | 21.72 | 781,157 | -0.10(-0.45%) |
Dec 06, 2010 | 21.83 | 22.03 | 21.67 | 21.82 | 1,472,188 | -0.50(-2.23%) |
Dec 03, 2010 | 22.01 | 22.34 | 21.96 | 22.32 | 1,313,236 | +0.37(+1.66%) |
Dec 02, 2010 | 21.09 | 21.97 | 21.07 | 21.95 | 1,037,942 | +0.71(+3.33%) |
Dec 01, 2010 | 20.99 | 21.30 | 20.85 | 21.25 | 2,075,892 | +1.21(+6.02%) |
Nov 30, 2010 | 19.90 | 20.20 | 19.85 | 20.04 | 502,686 | -0.37(-1.82%) |
Nov 29, 2010 | 20.37 | 20.46 | 20.07 | 20.41 | 1,251,136 | -0.58(-2.76%) |
Nov 26, 2010 | 20.87 | 21.10 | 20.86 | 20.99 | 1,061,791 | -0.74(-3.39%) |
Nov 24, 2010 | 21.59 | 21.73 | 21.73 | 21.73 | 897,153 | +0.19(+0.86%) |
Nov 23, 2010 | 21.85 | 21.92 | 21.49 | 21.54 | 922,342 | -1.01(-4.47%) |
Nov 22, 2010 | 22.60 | 22.80 | 22.26 | 22.55 | 1,314,676 | -0.82(-3.52%) |
Nov 19, 2010 | 23.05 | 23.38 | 22.93 | 23.37 | 438,678 | +0.06(+0.27%) |
Nov 18, 2010 | 23.29 | 23.41 | 23.16 | 23.31 | 639,880 | +0.50(+2.19%) |
Nov 17, 2010 | 22.72 | 22.97 | 22.72 | 22.81 | 748,317 | +0.18(+0.79%) |
Nov 16, 2010 | 23.10 | 23.12 | 22.46 | 22.63 | 668,196 | -0.56(-2.42%) |
Nov 15, 2010 | 23.42 | 23.53 | 23.19 | 23.19 | 864,552 | +0.01(+0.05%) |
Nov 12, 2010 | 23.36 | 23.52 | 23.00 | 23.18 | 523,724 | +0.08(+0.33%) |
Nov 11, 2010 | 22.96 | 23.15 | 22.83 | 23.11 | 294,544 | -0.46(-1.94%) |
Nov 10, 2010 | 23.55 | 23.58 | 23.06 | 23.56 | 993,417 | -0.05(-0.20%) |
Nov 09, 2010 | 23.99 | 24.14 | 23.51 | 23.61 | 809,727 | -0.28(-1.16%) |
Nov 08, 2010 | 23.76 | 23.95 | 23.55 | 23.89 | 967,649 | -0.27(-1.13%) |
Nov 05, 2010 | 24.29 | 24.41 | 23.97 | 24.16 | 1,512,467 | -0.81(-3.25%) |
Nov 04, 2010 | 25.05 | 25.06 | 24.69 | 24.97 | 3,138,377 | +0.18(+0.72%) |
Nov 03, 2010 | 24.75 | 24.79 | 24.26 | 24.79 | 315,114 | -0.08(-0.30%) |
Nov 02, 2010 | 24.65 | 24.97 | 24.61 | 24.87 | 231,801 | +0.67(+2.75%) |
Nov 01, 2010 | 24.55 | 24.60 | 24.02 | 24.20 | 379,651 | -0.69(-2.77%) |
Oct 29, 2010 | 24.71 | 24.97 | 24.70 | 24.89 | 367,322 | +0.25(+1.01%) |
Oct 28, 2010 | 24.70 | 24.72 | 24.49 | 24.64 | 596,385 | +0.24(+0.97%) |
Oct 27, 2010 | 24.54 | 24.59 | 24.14 | 24.41 | 233,985 | -0.52(-2.07%) |
Oct 25, 2010 | 25.19 | 25.27 | 24.89 | 24.92 | 435,444 | -0.22(-0.88%) |
Oct 22, 2010 | 25.22 | 25.26 | 25.10 | 25.14 | 124,083 | +0.23(+0.91%) |
Oct 21, 2010 | 25.12 | 25.34 | 24.71 | 24.92 | 519,983 | -0.25(-0.99%) |
Oct 20, 2010 | 24.72 | 25.27 | 24.64 | 25.16 | 579,060 | +0.53(+2.17%) |
Oct 19, 2010 | 24.84 | 24.98 | 24.45 | 24.63 | 2,532,027 | -0.60(-2.37%) |
Oct 18, 2010 | 25.08 | 25.32 | 24.92 | 25.23 | 659,882 | +0.15(+0.60%) |
Oct 15, 2010 | 25.19 | 25.22 | 24.90 | 25.08 | 2,405,507 | -0.02(-0.07%) |
Oct 14, 2010 | 25.12 | 25.23 | 24.95 | 25.10 | 156,748 | +0.24(+0.98%) |
Oct 13, 2010 | 24.72 | 25.03 | 24.70 | 24.85 | 233,940 | +0.45(+1.85%) |
Oct 12, 2010 | 24.20 | 24.47 | 24.00 | 24.40 | 655,289 | +0.00(+0.00%) |
Oct 11, 2010 | 24.54 | 24.54 | 24.35 | 24.40 | 96,362 | -0.24(-0.96%) |
Oct 08, 2010 | 24.64 | 24.67 | 24.35 | 24.64 | 219,918 | +0.13(+0.52%) |
Oct 07, 2010 | 24.90 | 24.90 | 24.31 | 24.51 | 370,610 | -0.05(-0.19%) |
Oct 06, 2010 | 24.59 | 24.63 | 24.42 | 24.56 | 360,688 | +0.06(+0.26%) |
Oct 05, 2010 | 23.99 | 24.57 | 23.99 | 24.49 | 527,445 | +1.14(+4.86%) |
Oct 04, 2010 | 23.60 | 23.70 | 23.21 | 23.36 | 575,555 | -0.34(-1.42%) |
Oct 01, 2010 | 23.69 | 23.83 | 23.53 | 23.69 | 712,288 | +0.13(+0.54%) |
Sep 30, 2010 | 23.83 | 24.03 | 23.44 | 23.56 | 515,360 | -0.03(-0.15%) |
Sep 29, 2010 | 23.48 | 23.71 | 23.37 | 23.60 | 252,685 | -0.19(-0.78%) |
Sep 28, 2010 | 23.59 | 23.85 | 23.21 | 23.79 | 675,807 | +0.27(+1.16%) |
Sep 27, 2010 | 23.69 | 23.70 | 23.49 | 23.51 | 269,404 | -0.47(-1.96%) |
Sep 24, 2010 | 23.64 | 23.99 | 23.63 | 23.98 | 195,419 | +1.04(+4.52%) |
Sep 23, 2010 | 23.01 | 23.20 | 22.86 | 22.94 | 941,630 | -0.42(-1.81%) |
Sep 22, 2010 | 23.49 | 23.62 | 23.30 | 23.37 | 1,201,460 | -0.13(-0.54%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.24 | 23.50 | 474,219 | +0.17(+0.72%) |
Sep 20, 2010 | 22.89 | 23.39 | 22.83 | 23.33 | 226,897 | +0.43(+1.87%) |
Sep 17, 2010 | 22.90 | 23.16 | 22.78 | 22.90 | 310,743 | -0.32(-1.40%) |
Sep 15, 2010 | 23.09 | 23.28 | 23.01 | 23.22 | 233,244 | -0.03(-0.12%) |
Sep 14, 2010 | 22.90 | 23.42 | 22.80 | 23.25 | 436,857 | +0.30(+1.29%) |
Sep 13, 2010 | 22.83 | 22.98 | 22.81 | 22.96 | 228,633 | +0.51(+2.27%) |
Sep 10, 2010 | 22.47 | 22.60 | 22.43 | 22.45 | 473,793 | +0.07(+0.31%) |
Sep 09, 2010 | 22.72 | 22.72 | 22.28 | 22.38 | 1,484,589 | +0.23(+1.05%) |
Sep 08, 2010 | 22.13 | 22.40 | 22.13 | 22.14 | 3,104,035 | +0.20(+0.92%) |
Sep 07, 2010 | 22.23 | 22.24 | 21.88 | 21.94 | 1,686,229 | -0.75(-3.30%) |
Sep 03, 2010 | 22.74 | 22.84 | 22.56 | 22.69 | 415,476 | +0.16(+0.72%) |
Sep 02, 2010 | 22.39 | 22.54 | 22.33 | 22.53 | 651,532 | +0.27(+1.22%) |