Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.03 | 39.77 | 39.00 | 39.73 | 895,499 | +0.78(+1.99%) |
Apr 28, 2011 | 37.20 | 40.18 | 37.20 | 38.96 | 1,773,439 | +2.39(+6.54%) |
Apr 27, 2011 | 36.19 | 36.58 | 35.88 | 36.57 | 523,787 | +0.56(+1.57%) |
Apr 26, 2011 | 36.01 | 36.55 | 35.83 | 36.00 | 341,217 | +0.11(+0.32%) |
Apr 25, 2011 | 36.24 | 36.27 | 35.59 | 35.89 | 522,226 | -0.63(-1.72%) |
Apr 21, 2011 | 35.63 | 36.65 | 35.63 | 36.51 | 484,421 | +0.89(+2.50%) |
Apr 20, 2011 | 35.80 | 36.14 | 35.51 | 35.62 | 257,572 | +0.31(+0.88%) |
Apr 19, 2011 | 35.38 | 35.66 | 35.19 | 35.31 | 294,512 | -0.02(-0.05%) |
Apr 18, 2011 | 35.36 | 35.47 | 34.97 | 35.33 | 412,469 | -0.54(-1.50%) |
Apr 15, 2011 | 35.66 | 35.94 | 35.51 | 35.87 | 428,344 | +0.31(+0.87%) |
Apr 14, 2011 | 34.73 | 35.58 | 34.52 | 35.56 | 1,166,836 | +0.64(+1.82%) |
Apr 13, 2011 | 34.59 | 35.13 | 34.59 | 34.92 | 633,849 | +0.48(+1.38%) |
Apr 12, 2011 | 33.88 | 34.46 | 33.85 | 34.45 | 603,059 | +0.28(+0.83%) |
Apr 11, 2011 | 34.28 | 34.39 | 34.06 | 34.16 | 263,912 | -0.13(-0.39%) |
Apr 08, 2011 | 34.55 | 34.63 | 34.10 | 34.30 | 326,111 | -0.23(-0.67%) |
Apr 07, 2011 | 34.43 | 34.72 | 34.31 | 34.53 | 389,674 | +0.01(+0.03%) |
Apr 06, 2011 | 34.70 | 34.73 | 34.33 | 34.52 | 848,780 | +0.00(+0.00%) |
Apr 05, 2011 | 34.05 | 34.56 | 33.71 | 34.52 | 455,168 | +0.33(+0.96%) |
Apr 04, 2011 | 34.13 | 34.29 | 33.98 | 34.19 | 358,064 | +0.17(+0.49%) |
Apr 01, 2011 | 33.87 | 34.04 | 33.48 | 34.02 | 496,593 | +0.49(+1.47%) |
Mar 31, 2011 | 33.28 | 33.65 | 33.18 | 33.53 | 336,981 | +0.14(+0.42%) |
Mar 30, 2011 | 33.36 | 33.44 | 33.15 | 33.39 | 153,513 | +0.18(+0.53%) |
Mar 29, 2011 | 33.10 | 33.40 | 33.10 | 33.21 | 252,546 | +0.09(+0.27%) |
Mar 28, 2011 | 33.63 | 33.63 | 33.09 | 33.12 | 690,759 | -0.51(-1.52%) |
Mar 25, 2011 | 33.13 | 33.85 | 33.05 | 33.63 | 909,144 | +0.53(+1.60%) |
Mar 24, 2011 | 32.38 | 33.17 | 32.05 | 33.10 | 653,840 | +0.89(+2.77%) |
Mar 23, 2011 | 32.28 | 32.28 | 31.83 | 32.21 | 389,241 | -0.10(-0.30%) |
Mar 22, 2011 | 32.12 | 32.44 | 31.96 | 32.31 | 769,107 | +0.19(+0.60%) |
Mar 21, 2011 | 32.33 | 32.38 | 32.06 | 32.12 | 407,386 | +0.37(+1.17%) |
Mar 18, 2011 | 31.57 | 31.86 | 31.49 | 31.75 | 626,783 | +0.44(+1.41%) |
Mar 17, 2011 | 31.69 | 31.85 | 31.27 | 31.30 | 384,526 | -0.04(-0.11%) |
Mar 16, 2011 | 31.77 | 31.88 | 31.09 | 31.34 | 522,946 | -0.50(-1.58%) |
Mar 15, 2011 | 31.69 | 32.59 | 31.67 | 31.84 | 538,172 | -0.66(-2.03%) |
Mar 14, 2011 | 33.04 | 33.28 | 32.44 | 32.50 | 371,164 | -0.84(-2.51%) |
Mar 11, 2011 | 32.87 | 33.44 | 32.64 | 33.34 | 391,449 | +0.36(+1.09%) |
Mar 10, 2011 | 33.68 | 33.77 | 32.83 | 32.98 | 452,669 | -1.14(-3.33%) |
Mar 09, 2011 | 34.32 | 34.38 | 34.03 | 34.11 | 329,773 | -0.16(-0.46%) |
Mar 08, 2011 | 34.13 | 34.47 | 33.76 | 34.27 | 293,350 | +0.24(+0.70%) |
Mar 07, 2011 | 34.69 | 34.99 | 33.78 | 34.03 | 414,847 | -0.54(-1.55%) |
Mar 04, 2011 | 34.66 | 34.77 | 34.21 | 34.57 | 545,377 | -0.14(-0.41%) |
Mar 03, 2011 | 33.53 | 34.76 | 33.44 | 34.71 | 812,669 | +1.54(+4.64%) |
Mar 02, 2011 | 33.47 | 34.05 | 33.12 | 33.17 | 823,700 | -0.29(-0.87%) |
Mar 01, 2011 | 33.65 | 33.74 | 33.06 | 33.46 | 716,365 | -0.05(-0.16%) |
Feb 28, 2011 | 33.61 | 33.63 | 33.22 | 33.51 | 1,470,896 | -0.01(-0.03%) |
Feb 25, 2011 | 32.90 | 33.59 | 32.87 | 33.52 | 702,315 | +1.00(+3.09%) |
Feb 24, 2011 | 32.83 | 32.83 | 32.19 | 32.52 | 820,329 | -0.16(-0.48%) |
Feb 23, 2011 | 33.29 | 33.39 | 32.63 | 32.68 | 1,264,754 | -0.64(-1.93%) |
Feb 22, 2011 | 33.74 | 33.77 | 33.19 | 33.32 | 534,309 | -0.69(-2.02%) |
Feb 18, 2011 | 34.62 | 34.62 | 33.89 | 34.01 | 761,481 | -0.61(-1.75%) |
Feb 17, 2011 | 34.80 | 34.88 | 34.47 | 34.62 | 596,452 | -0.24(-0.68%) |
Feb 16, 2011 | 34.90 | 35.31 | 34.73 | 34.85 | 369,520 | +0.03(+0.08%) |
Feb 15, 2011 | 34.91 | 35.13 | 34.71 | 34.83 | 673,943 | -0.11(-0.33%) |
Feb 14, 2011 | 35.20 | 35.51 | 34.91 | 34.94 | 560,898 | -0.29(-0.82%) |
Feb 11, 2011 | 34.67 | 35.30 | 34.08 | 35.23 | 452,771 | +0.33(+0.96%) |
Feb 10, 2011 | 34.47 | 34.91 | 34.23 | 34.90 | 504,377 | +0.28(+0.81%) |
Feb 09, 2011 | 35.14 | 35.21 | 34.56 | 34.62 | 737,202 | -0.59(-1.68%) |
Feb 08, 2011 | 35.28 | 35.51 | 35.06 | 35.20 | 661,215 | -0.03(-0.07%) |
Feb 07, 2011 | 35.59 | 35.76 | 35.11 | 35.23 | 800,990 | -0.15(-0.42%) |
Feb 04, 2011 | 36.27 | 36.27 | 35.28 | 35.38 | 671,180 | -0.82(-2.26%) |
Feb 03, 2011 | 36.19 | 36.48 | 35.78 | 36.20 | 653,787 | +0.09(+0.24%) |
Feb 02, 2011 | 36.16 | 36.55 | 36.07 | 36.11 | 257,495 | -0.16(-0.44%) |
Feb 01, 2011 | 35.80 | 36.48 | 35.59 | 36.27 | 445,314 | +0.64(+1.80%) |
Jan 31, 2011 | 35.80 | 35.99 | 35.30 | 35.63 | 481,795 | +0.02(+0.05%) |
Jan 28, 2011 | 35.72 | 35.87 | 35.30 | 35.61 | 855,815 | -0.11(-0.30%) |
Jan 27, 2011 | 37.73 | 38.73 | 35.14 | 35.72 | 2,038,824 | -0.42(-1.17%) |
Jan 26, 2011 | 36.65 | 36.65 | 35.75 | 36.14 | 1,259,221 | -0.30(-0.82%) |
Jan 25, 2011 | 34.94 | 36.47 | 34.91 | 36.44 | 1,149,658 | +1.44(+4.13%) |
Jan 24, 2011 | 35.17 | 35.31 | 34.82 | 34.99 | 965,662 | -0.14(-0.40%) |
Jan 21, 2011 | 35.22 | 35.65 | 35.09 | 35.13 | 865,374 | +0.30(+0.86%) |
Jan 20, 2011 | 35.06 | 35.32 | 34.54 | 34.84 | 430,892 | -0.48(-1.35%) |
Jan 19, 2011 | 35.74 | 36.00 | 35.17 | 35.31 | 435,238 | -0.50(-1.40%) |
Jan 18, 2011 | 35.13 | 35.81 | 34.94 | 35.81 | 488,936 | +0.71(+2.03%) |
Jan 14, 2011 | 35.05 | 35.33 | 34.98 | 35.10 | 326,276 | -0.06(-0.18%) |
Jan 13, 2011 | 35.22 | 35.43 | 34.92 | 35.16 | 299,348 | +0.04(+0.10%) |
Jan 12, 2011 | 35.36 | 35.36 | 34.98 | 35.13 | 552,533 | +0.05(+0.15%) |
Jan 11, 2011 | 34.37 | 35.13 | 34.30 | 35.07 | 612,844 | +0.93(+2.73%) |
Jan 10, 2011 | 33.32 | 34.22 | 33.26 | 34.14 | 660,467 | +0.62(+1.86%) |
Jan 07, 2011 | 33.36 | 33.61 | 33.20 | 33.51 | 941,985 | +0.16(+0.48%) |
Jan 06, 2011 | 33.93 | 34.10 | 33.04 | 33.36 | 647,231 | -0.53(-1.56%) |
Jan 05, 2011 | 33.81 | 34.05 | 33.53 | 33.88 | 665,483 | -0.04(-0.13%) |
Jan 04, 2011 | 35.11 | 35.22 | 33.83 | 33.93 | 528,328 | -1.39(-3.94%) |
Jan 03, 2011 | 34.92 | 35.49 | 34.54 | 35.32 | 410,483 | +0.66(+1.91%) |
Dec 31, 2010 | 34.97 | 35.08 | 34.64 | 34.66 | 246,078 | -0.41(-1.16%) |
Dec 30, 2010 | 35.08 | 35.39 | 35.05 | 35.06 | 202,480 | -0.10(-0.28%) |
Dec 29, 2010 | 35.31 | 35.56 | 35.04 | 35.16 | 227,264 | -0.13(-0.37%) |
Dec 28, 2010 | 35.66 | 35.91 | 35.25 | 35.29 | 282,054 | -0.26(-0.74%) |
Dec 27, 2010 | 35.28 | 35.73 | 35.26 | 35.56 | 539,485 | -0.04(-0.12%) |
Dec 23, 2010 | 36.60 | 36.61 | 35.56 | 35.60 | 779,954 | -0.98(-2.67%) |
Dec 22, 2010 | 36.96 | 37.00 | 36.45 | 36.58 | 346,093 | -0.40(-1.07%) |
Dec 21, 2010 | 36.84 | 37.14 | 36.76 | 36.97 | 460,884 | +0.44(+1.20%) |
Dec 20, 2010 | 36.55 | 36.72 | 35.93 | 36.53 | 793,800 | +0.18(+0.48%) |
Dec 17, 2010 | 36.98 | 37.12 | 36.34 | 36.36 | 583,226 | -0.81(-2.18%) |
Dec 16, 2010 | 36.23 | 37.41 | 36.13 | 37.17 | 417,821 | +1.08(+3.00%) |
Dec 15, 2010 | 36.51 | 36.74 | 36.05 | 36.09 | 646,886 | -0.46(-1.27%) |
Dec 14, 2010 | 36.27 | 36.75 | 36.19 | 36.55 | 610,991 | +0.37(+1.02%) |
Dec 13, 2010 | 37.31 | 37.31 | 36.16 | 36.18 | 668,447 | -1.05(-2.83%) |
Dec 10, 2010 | 36.83 | 37.31 | 36.76 | 37.23 | 474,305 | +0.45(+1.22%) |
Dec 09, 2010 | 36.74 | 37.15 | 36.54 | 36.79 | 510,749 | +0.09(+0.24%) |
Dec 08, 2010 | 36.88 | 37.11 | 36.18 | 36.70 | 634,693 | -0.28(-0.76%) |
Dec 07, 2010 | 37.76 | 38.02 | 36.75 | 36.98 | 921,190 | -0.58(-1.54%) |
Dec 06, 2010 | 38.12 | 38.20 | 36.84 | 37.56 | 851,274 | -0.75(-1.95%) |
Dec 03, 2010 | 35.64 | 38.46 | 35.55 | 38.31 | 1,582,890 | +2.30(+6.39%) |
Dec 02, 2010 | 35.82 | 36.02 | 35.13 | 36.01 | 749,671 | +0.07(+0.20%) |
Dec 01, 2010 | 35.15 | 36.36 | 35.08 | 35.93 | 599,369 | +1.18(+3.39%) |
Nov 30, 2010 | 34.70 | 35.08 | 34.47 | 34.76 | 749,931 | -0.24(-0.68%) |
Nov 29, 2010 | 34.97 | 35.08 | 34.25 | 35.00 | 373,220 | -0.07(-0.20%) |
Nov 26, 2010 | 35.07 | 35.28 | 34.89 | 35.07 | 73,304 | -0.18(-0.52%) |
Nov 24, 2010 | 35.21 | 35.25 | 35.25 | 35.25 | 246,122 | +0.32(+0.93%) |
Nov 23, 2010 | 35.13 | 35.13 | 34.43 | 34.92 | 434,339 | -0.47(-1.32%) |
Nov 22, 2010 | 35.07 | 35.50 | 34.77 | 35.39 | 444,091 | +0.32(+0.90%) |
Nov 19, 2010 | 34.48 | 35.20 | 34.41 | 35.07 | 409,943 | +0.62(+1.81%) |
Nov 18, 2010 | 34.60 | 35.00 | 34.44 | 34.45 | 349,241 | +0.18(+0.51%) |
Nov 17, 2010 | 33.95 | 34.38 | 33.84 | 34.28 | 275,230 | +0.30(+0.88%) |
Nov 16, 2010 | 34.61 | 34.61 | 33.55 | 33.98 | 666,168 | -1.00(-2.86%) |
Nov 15, 2010 | 35.69 | 35.86 | 34.95 | 34.98 | 373,133 | -0.54(-1.51%) |
Nov 12, 2010 | 35.81 | 36.01 | 35.24 | 35.51 | 523,946 | -0.55(-1.53%) |
Nov 11, 2010 | 35.44 | 36.35 | 35.36 | 36.07 | 464,395 | +0.32(+0.91%) |
Nov 10, 2010 | 35.60 | 35.84 | 35.21 | 35.74 | 495,699 | +0.20(+0.57%) |
Nov 09, 2010 | 35.36 | 35.91 | 35.21 | 35.54 | 488,725 | +0.27(+0.77%) |
Nov 08, 2010 | 35.34 | 35.49 | 35.00 | 35.27 | 296,545 | -0.24(-0.67%) |
Nov 05, 2010 | 35.07 | 35.54 | 35.05 | 35.50 | 513,648 | +0.48(+1.38%) |
Nov 04, 2010 | 34.70 | 35.25 | 34.66 | 35.02 | 784,525 | +0.85(+2.49%) |
Nov 03, 2010 | 34.20 | 34.66 | 33.77 | 34.17 | 493,325 | -0.15(-0.44%) |
Nov 02, 2010 | 33.99 | 34.42 | 33.91 | 34.32 | 515,654 | +0.64(+1.90%) |
Nov 01, 2010 | 34.29 | 34.73 | 33.41 | 33.68 | 590,969 | -0.35(-1.03%) |
Oct 29, 2010 | 34.57 | 34.66 | 33.93 | 34.03 | 471,058 | -0.56(-1.62%) |
Oct 28, 2010 | 33.84 | 35.50 | 33.54 | 34.59 | 1,586,117 | +1.80(+5.49%) |
Oct 27, 2010 | 32.19 | 32.91 | 32.09 | 32.79 | 766,625 | +0.37(+1.14%) |
Oct 25, 2010 | 32.50 | 32.69 | 32.31 | 32.42 | 239,708 | +0.04(+0.14%) |
Oct 22, 2010 | 32.66 | 32.83 | 32.30 | 32.38 | 189,943 | -0.26(-0.81%) |
Oct 21, 2010 | 32.71 | 33.52 | 32.20 | 32.64 | 432,952 | +0.10(+0.30%) |
Oct 20, 2010 | 31.64 | 32.76 | 31.61 | 32.55 | 511,235 | +1.06(+3.38%) |
Oct 19, 2010 | 31.53 | 32.08 | 31.21 | 31.48 | 463,498 | -0.50(-1.56%) |
Oct 18, 2010 | 31.74 | 32.28 | 31.68 | 31.98 | 411,113 | +0.19(+0.61%) |
Oct 15, 2010 | 31.73 | 32.10 | 31.54 | 31.79 | 279,402 | +0.18(+0.56%) |
Oct 14, 2010 | 31.59 | 31.81 | 31.17 | 31.61 | 377,390 | -0.20(-0.63%) |
Oct 13, 2010 | 31.87 | 32.02 | 31.26 | 31.82 | 395,424 | +0.12(+0.39%) |
Oct 12, 2010 | 31.86 | 31.91 | 31.36 | 31.69 | 248,370 | -0.26(-0.82%) |
Oct 11, 2010 | 32.26 | 32.26 | 31.84 | 31.96 | 419,594 | -0.40(-1.22%) |
Oct 08, 2010 | 32.35 | 32.86 | 32.33 | 32.35 | 373,443 | -0.05(-0.16%) |
Oct 07, 2010 | 32.75 | 32.75 | 31.89 | 32.40 | 835,721 | -0.32(-0.97%) |
Oct 06, 2010 | 32.77 | 32.93 | 32.47 | 32.72 | 386,574 | -0.15(-0.45%) |
Oct 05, 2010 | 31.90 | 32.92 | 31.78 | 32.87 | 723,494 | +1.32(+4.17%) |
Oct 04, 2010 | 31.82 | 32.11 | 31.24 | 31.55 | 338,978 | -0.43(-1.35%) |
Oct 01, 2010 | 31.98 | 32.04 | 31.58 | 31.98 | 621,930 | +0.46(+1.47%) |
Sep 30, 2010 | 31.52 | 31.71 | 30.93 | 31.52 | 6,604 | +0.36(+1.16%) |
Sep 29, 2010 | 30.65 | 31.49 | 30.65 | 31.16 | 672,265 | +0.22(+0.71%) |
Sep 28, 2010 | 31.11 | 31.11 | 30.45 | 30.94 | 576,399 | -0.10(-0.31%) |
Sep 27, 2010 | 31.14 | 31.23 | 30.49 | 31.03 | 701,088 | -0.17(-0.53%) |
Sep 24, 2010 | 30.82 | 31.51 | 30.81 | 31.20 | 644,906 | +0.76(+2.51%) |
Sep 23, 2010 | 30.53 | 31.21 | 30.31 | 30.44 | 339,840 | -0.36(-1.17%) |
Sep 22, 2010 | 31.14 | 31.49 | 30.66 | 30.80 | 291,908 | -0.35(-1.13%) |
Sep 21, 2010 | 31.07 | 31.49 | 31.00 | 31.15 | 258,120 | -0.01(-0.03%) |
Sep 20, 2010 | 31.03 | 31.39 | 30.73 | 31.16 | 408,519 | +0.30(+0.97%) |
Sep 17, 2010 | 30.86 | 31.21 | 30.62 | 30.86 | 394,066 | +0.33(+1.09%) |
Sep 15, 2010 | 30.09 | 30.60 | 29.96 | 30.53 | 368,870 | +0.42(+1.40%) |
Sep 14, 2010 | 29.95 | 30.51 | 29.95 | 30.10 | 310,439 | +0.11(+0.36%) |
Sep 13, 2010 | 29.99 | 30.31 | 29.75 | 30.00 | 434,864 | +0.32(+1.06%) |
Sep 10, 2010 | 29.22 | 29.84 | 29.10 | 29.68 | 428,963 | +0.61(+2.11%) |
Sep 09, 2010 | 29.44 | 29.44 | 28.90 | 29.07 | 314,537 | +0.05(+0.18%) |
Sep 08, 2010 | 28.93 | 29.48 | 28.81 | 29.02 | 242,708 | +0.04(+0.15%) |
Sep 07, 2010 | 29.46 | 29.52 | 28.86 | 28.97 | 205,942 | -0.67(-2.27%) |
Sep 03, 2010 | 29.66 | 29.93 | 29.07 | 29.65 | 382,846 | +0.23(+0.77%) |
Sep 02, 2010 | 28.82 | 29.48 | 28.78 | 29.42 | 404,779 | +0.61(+2.13%) |
Sep 01, 2010 | 28.52 | 28.88 | 28.13 | 28.81 | 478,899 | +0.73(+2.59%) |
Aug 31, 2010 | 28.06 | 28.25 | 27.28 | 28.08 | 1,027 | +0.38(+1.38%) |
Aug 30, 2010 | 28.18 | 28.27 | 27.47 | 27.70 | 386,899 | -0.45(-1.61%) |
Aug 27, 2010 | 28.15 | 28.24 | 27.42 | 28.15 | 391,312 | +0.36(+1.29%) |
Aug 26, 2010 | 28.07 | 28.30 | 27.68 | 27.79 | 440,043 | -0.24(-0.84%) |
Aug 25, 2010 | 27.96 | 28.24 | 27.36 | 28.03 | 646,089 | -0.07(-0.25%) |
Aug 24, 2010 | 28.55 | 28.67 | 27.82 | 28.10 | 665,933 | -0.80(-2.76%) |
Aug 23, 2010 | 29.51 | 29.85 | 28.88 | 28.89 | 496,987 | -0.41(-1.40%) |
Aug 20, 2010 | 29.65 | 29.70 | 28.79 | 29.30 | 604,447 | -0.48(-1.62%) |
Aug 19, 2010 | 30.06 | 30.17 | 29.50 | 29.79 | 467,850 | -0.44(-1.45%) |
Aug 18, 2010 | 30.39 | 30.56 | 30.03 | 30.22 | 338,189 | -0.14(-0.46%) |
Aug 17, 2010 | 29.72 | 30.67 | 29.58 | 30.36 | 622,062 | +0.80(+2.69%) |
Aug 16, 2010 | 29.37 | 29.71 | 28.95 | 29.57 | 424,509 | +0.13(+0.45%) |
Aug 13, 2010 | 29.44 | 29.76 | 29.37 | 29.44 | 560,202 | -0.42(-1.41%) |
Aug 12, 2010 | 29.81 | 30.08 | 29.25 | 29.86 | 824,857 | -0.13(-0.44%) |
Aug 11, 2010 | 30.29 | 30.39 | 29.62 | 29.99 | 866,295 | -0.78(-2.53%) |
Aug 10, 2010 | 30.81 | 31.08 | 30.29 | 30.77 | 732,749 | -0.54(-1.73%) |
Aug 09, 2010 | 30.49 | 31.42 | 30.34 | 31.31 | 1,352,255 | +0.98(+3.23%) |
Aug 06, 2010 | 30.33 | 30.49 | 29.75 | 30.33 | 495,729 | -0.09(-0.29%) |
Aug 05, 2010 | 30.44 | 30.60 | 30.14 | 30.42 | 584,862 | -0.11(-0.34%) |
Aug 04, 2010 | 30.47 | 30.78 | 30.33 | 30.52 | 852,441 | +0.05(+0.17%) |
Aug 03, 2010 | 29.78 | 31.08 | 29.24 | 30.47 | 1,636,030 | +0.50(+1.67%) |
Aug 02, 2010 | 29.41 | 30.62 | 29.40 | 29.97 | 1,323,967 | +1.04(+3.60%) |
Jul 30, 2010 | 28.93 | 28.98 | 27.69 | 28.93 | 1,465,290 | +0.91(+3.25%) |
Jul 29, 2010 | 26.62 | 28.16 | 26.28 | 28.02 | 2,755,649 | +2.93(+11.69%) |
Jul 28, 2010 | 25.46 | 25.70 | 24.88 | 25.08 | 1,007,322 | -0.46(-1.82%) |
Jul 27, 2010 | 26.63 | 26.72 | 25.25 | 25.55 | 1,828,541 | -1.02(-3.86%) |
Jul 26, 2010 | 26.22 | 26.89 | 26.22 | 26.57 | 719,830 | +0.47(+1.81%) |
Jul 23, 2010 | 25.78 | 26.20 | 25.63 | 26.10 | 823,500 | +0.32(+1.22%) |
Jul 22, 2010 | 25.53 | 26.21 | 25.51 | 25.78 | 602,745 | +0.45(+1.76%) |
Jul 21, 2010 | 25.80 | 26.28 | 25.32 | 25.34 | 1,071,894 | -0.31(-1.19%) |
Jul 20, 2010 | 26.14 | 26.14 | 25.43 | 25.64 | 1,165,878 | -0.76(-2.88%) |
Jul 19, 2010 | 26.63 | 26.71 | 26.20 | 26.41 | 330,039 | -0.18(-0.66%) |
Jul 16, 2010 | 26.58 | 27.47 | 26.51 | 26.58 | 522,664 | -1.01(-3.65%) |
Jul 15, 2010 | 27.65 | 27.78 | 27.26 | 27.59 | 824,151 | -0.11(-0.41%) |
Jul 14, 2010 | 27.54 | 27.84 | 27.46 | 27.70 | 448,866 | +0.17(+0.60%) |
Jul 13, 2010 | 27.30 | 27.81 | 27.21 | 27.54 | 539,065 | +0.62(+2.29%) |
Jul 12, 2010 | 26.95 | 27.30 | 26.84 | 26.92 | 504,582 | -0.07(-0.28%) |
Jul 09, 2010 | 26.99 | 27.03 | 26.67 | 26.99 | 387,975 | +0.29(+1.08%) |
Jul 08, 2010 | 26.74 | 26.88 | 26.42 | 26.70 | 530,744 | +0.17(+0.63%) |
Jul 07, 2010 | 25.61 | 26.57 | 25.56 | 26.54 | 649,001 | +0.81(+3.13%) |
Jul 06, 2010 | 26.01 | 26.51 | 25.56 | 25.73 | 1,401 | +0.16(+0.62%) |
Jul 02, 2010 | 25.57 | 26.11 | 25.34 | 25.57 | 676,157 | -0.36(-1.38%) |
Jul 01, 2010 | 26.68 | 26.68 | 25.42 | 25.93 | 885,327 | -0.71(-2.66%) |
Jun 30, 2010 | 27.01 | 27.25 | 26.56 | 26.64 | 813,593 | -0.32(-1.20%) |
Jun 29, 2010 | 27.30 | 27.30 | 26.82 | 26.97 | 1,136,356 | -0.37(-1.35%) |
Jun 25, 2010 | 27.33 | 27.34 | 26.25 | 27.33 | 1,599,681 | +0.82(+3.10%) |
Jun 24, 2010 | 26.70 | 26.77 | 26.35 | 26.51 | 855,765 | -0.30(-1.11%) |
Jun 23, 2010 | 27.12 | 27.14 | 26.49 | 26.81 | 558,701 | -0.33(-1.23%) |
Jun 22, 2010 | 27.75 | 27.97 | 27.13 | 27.14 | 772,121 | -0.59(-2.12%) |
Jun 21, 2010 | 28.03 | 28.03 | 27.58 | 27.73 | 1,075,217 | -0.11(-0.38%) |
Jun 18, 2010 | 27.83 | 28.01 | 27.30 | 27.83 | 1,205,408 | +0.49(+1.79%) |
Jun 17, 2010 | 26.95 | 27.40 | 26.91 | 27.34 | 1,220,852 | +0.40(+1.50%) |
Jun 16, 2010 | 26.27 | 26.99 | 26.22 | 26.94 | 1,085,380 | +0.44(+1.65%) |
Jun 15, 2010 | 25.97 | 26.56 | 25.87 | 26.50 | 681,862 | +0.65(+2.51%) |
Jun 14, 2010 | 25.78 | 26.36 | 25.78 | 25.85 | 452,364 | +0.09(+0.35%) |
Jun 11, 2010 | 25.22 | 25.87 | 25.12 | 25.77 | 497,959 | +0.33(+1.30%) |
Jun 10, 2010 | 25.49 | 25.82 | 25.22 | 25.43 | 1,307,073 | +0.25(+1.00%) |
Jun 09, 2010 | 24.52 | 25.56 | 24.52 | 25.18 | 1,643,692 | +0.73(+3.00%) |
Jun 08, 2010 | 23.97 | 24.52 | 23.87 | 24.45 | 1,630,063 | +0.45(+1.89%) |
Jun 07, 2010 | 24.68 | 24.68 | 23.92 | 23.99 | 1,064,588 | -0.71(-2.86%) |
Jun 04, 2010 | 24.70 | 25.01 | 24.58 | 24.70 | 1,292,465 | -0.61(-2.41%) |
Jun 03, 2010 | 24.48 | 25.36 | 24.42 | 25.31 | 886,038 | +1.02(+4.20%) |
Jun 02, 2010 | 23.93 | 24.29 | 23.65 | 24.29 | 888 | +0.31(+1.31%) |
Jun 01, 2010 | 24.20 | 24.65 | 23.98 | 23.98 | 1,100,184 | -0.35(-1.43%) |
May 28, 2010 | 24.33 | 24.70 | 24.07 | 24.33 | 976,828 | -0.37(-1.48%) |
May 27, 2010 | 24.41 | 24.70 | 24.01 | 24.69 | 736,715 | +0.72(+3.02%) |
May 26, 2010 | 23.99 | 24.59 | 23.83 | 23.97 | 985,099 | +0.03(+0.15%) |
May 25, 2010 | 23.95 | 24.20 | 23.39 | 23.93 | 2,046,805 | -0.45(-1.86%) |
May 24, 2010 | 24.86 | 25.22 | 24.33 | 24.39 | 1,411,559 | -0.56(-2.24%) |
May 21, 2010 | 25.40 | 25.87 | 24.70 | 24.94 | 1,704,301 | -0.84(-3.25%) |
May 20, 2010 | 25.72 | 26.15 | 25.61 | 25.78 | 2,290,130 | -1.14(-4.25%) |
May 19, 2010 | 26.78 | 27.10 | 26.49 | 26.93 | 640,738 | +0.00(+0.00%) |
May 18, 2010 | 27.24 | 27.43 | 26.88 | 26.93 | 916 | -0.16(-0.58%) |
May 17, 2010 | 27.46 | 27.70 | 26.67 | 27.08 | 549,879 | -0.27(-0.99%) |
May 14, 2010 | 27.35 | 27.79 | 26.86 | 27.35 | 731,917 | -0.50(-1.79%) |
May 13, 2010 | 27.74 | 28.41 | 27.70 | 27.85 | 967,866 | +0.36(+1.30%) |
May 12, 2010 | 27.55 | 27.92 | 27.24 | 27.49 | 943,930 | +0.10(+0.35%) |
May 11, 2010 | 27.53 | 27.74 | 27.38 | 27.40 | 1,077,348 | +0.79(+2.98%) |
May 10, 2010 | 26.39 | 26.61 | 26.34 | 26.60 | 845,244 | +0.49(+1.87%) |
May 07, 2010 | 26.99 | 27.07 | 25.89 | 26.11 | 2,579,305 | -1.80(-6.44%) |
May 06, 2010 | 27.96 | 28.59 | 26.70 | 27.91 | 2,781,621 | +0.60(+2.19%) |
May 05, 2010 | 27.48 | 28.44 | 27.31 | 27.31 | 2,169,913 | -0.26(-0.93%) |
May 04, 2010 | 27.66 | 27.70 | 27.12 | 27.57 | 692,727 | -0.48(-1.71%) |