Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.50 | 30.66 | 30.45 | 30.53 | 316,360 | +0.04(+0.14%) |
Apr 28, 2011 | 30.43 | 30.50 | 30.38 | 30.49 | 248,606 | +0.06(+0.19%) |
Apr 27, 2011 | 30.47 | 30.48 | 30.26 | 30.43 | 280,545 | +0.07(+0.22%) |
Apr 26, 2011 | 30.42 | 30.42 | 30.25 | 30.37 | 211,743 | +0.12(+0.39%) |
Apr 25, 2011 | 30.31 | 30.34 | 30.24 | 30.25 | 124,578 | -0.04(-0.14%) |
Apr 21, 2011 | 30.23 | 30.33 | 30.17 | 30.29 | 267,512 | +0.09(+0.31%) |
Apr 20, 2011 | 30.11 | 30.44 | 29.75 | 30.20 | 191,389 | +0.31(+1.03%) |
Apr 19, 2011 | 29.88 | 29.89 | 29.69 | 29.89 | 437,948 | +0.04(+0.14%) |
Apr 18, 2011 | 29.71 | 29.85 | 29.59 | 29.85 | 282,458 | -0.04(-0.14%) |
Apr 15, 2011 | 29.97 | 29.97 | 29.83 | 29.89 | 221,366 | -0.01(-0.02%) |
Apr 14, 2011 | 29.89 | 29.90 | 29.78 | 29.90 | 140,825 | +0.04(+0.12%) |
Apr 13, 2011 | 30.00 | 30.00 | 29.82 | 29.86 | 265,465 | -0.02(-0.07%) |
Apr 12, 2011 | 29.88 | 29.90 | 29.63 | 29.88 | 1,040,960 | -0.06(-0.21%) |
Apr 11, 2011 | 30.09 | 30.09 | 29.87 | 29.95 | 192,131 | -0.07(-0.25%) |
Apr 08, 2011 | 30.26 | 30.26 | 29.99 | 30.02 | 219,646 | -0.19(-0.61%) |
Apr 07, 2011 | 30.19 | 30.28 | 30.08 | 30.21 | 1,146,907 | +0.00(+0.01%) |
Apr 06, 2011 | 30.35 | 30.35 | 30.11 | 30.20 | 860,449 | -0.11(-0.38%) |
Apr 05, 2011 | 30.16 | 30.41 | 30.02 | 30.32 | 3,401,835 | +0.25(+0.83%) |
Apr 04, 2011 | 30.11 | 30.13 | 30.03 | 30.07 | 351,779 | +0.08(+0.26%) |
Apr 01, 2011 | 30.13 | 30.13 | 29.99 | 29.99 | 284,112 | -0.11(-0.36%) |
Mar 31, 2011 | 30.13 | 30.17 | 30.02 | 30.10 | 267,869 | -0.04(-0.12%) |
Mar 30, 2011 | 30.04 | 30.17 | 29.99 | 30.13 | 374,708 | +0.11(+0.38%) |
Mar 29, 2011 | 29.94 | 30.02 | 29.78 | 30.02 | 153,108 | +0.10(+0.33%) |
Mar 28, 2011 | 30.00 | 30.00 | 29.88 | 29.92 | 270,128 | +0.07(+0.24%) |
Mar 25, 2011 | 29.87 | 30.03 | 29.83 | 29.85 | 164,450 | -0.04(-0.12%) |
Mar 24, 2011 | 29.82 | 29.94 | 29.67 | 29.88 | 266,084 | +0.19(+0.62%) |
Mar 23, 2011 | 29.48 | 29.75 | 29.48 | 29.70 | 566,199 | +0.16(+0.53%) |
Mar 22, 2011 | 29.63 | 29.95 | 29.54 | 29.54 | 414,701 | -0.09(-0.31%) |
Mar 21, 2011 | 29.63 | 29.67 | 29.50 | 29.63 | 633,841 | +0.25(+0.85%) |
Mar 18, 2011 | 29.63 | 29.63 | 29.33 | 29.38 | 326,128 | +0.04(+0.12%) |
Mar 17, 2011 | 29.47 | 29.48 | 29.23 | 29.35 | 218,218 | +0.19(+0.64%) |
Mar 16, 2011 | 29.45 | 29.60 | 29.10 | 29.16 | 305,288 | -0.35(-1.19%) |
Mar 15, 2011 | 29.42 | 29.62 | 29.39 | 29.51 | 434,240 | -0.17(-0.56%) |
Mar 14, 2011 | 29.58 | 29.74 | 29.52 | 29.68 | 227,874 | -0.11(-0.38%) |
Mar 11, 2011 | 29.53 | 29.88 | 29.53 | 29.79 | 461,007 | +0.23(+0.77%) |
Mar 10, 2011 | 29.88 | 29.88 | 29.56 | 29.56 | 332,711 | -0.46(-1.54%) |
Mar 09, 2011 | 30.05 | 30.10 | 29.93 | 30.03 | 424,511 | -0.06(-0.19%) |
Mar 08, 2011 | 29.94 | 30.11 | 29.80 | 30.08 | 663,967 | +0.27(+0.91%) |
Mar 07, 2011 | 30.05 | 30.16 | 29.77 | 29.81 | 743,713 | -0.17(-0.57%) |
Mar 04, 2011 | 30.20 | 30.23 | 29.89 | 29.98 | 371,504 | -0.11(-0.38%) |
Mar 03, 2011 | 30.05 | 30.20 | 30.04 | 30.10 | 168,124 | +0.14(+0.48%) |
Mar 02, 2011 | 29.88 | 30.01 | 29.70 | 29.95 | 131,820 | +0.12(+0.41%) |
Mar 01, 2011 | 30.20 | 30.20 | 29.81 | 29.83 | 291,143 | -0.36(-1.18%) |
Feb 28, 2011 | 30.25 | 30.28 | 30.09 | 30.19 | 293,076 | +0.09(+0.28%) |
Feb 25, 2011 | 29.98 | 30.12 | 29.93 | 30.10 | 452,293 | +0.30(+1.01%) |
Feb 24, 2011 | 29.92 | 30.03 | 29.78 | 29.80 | 800,234 | -0.04(-0.14%) |
Feb 23, 2011 | 30.12 | 30.20 | 29.75 | 29.85 | 519,935 | -0.30(-0.99%) |
Feb 22, 2011 | 30.33 | 30.47 | 30.05 | 30.15 | 584,676 | -0.41(-1.36%) |
Feb 18, 2011 | 30.57 | 30.60 | 30.44 | 30.56 | 510,331 | +0.05(+0.16%) |
Feb 17, 2011 | 30.43 | 30.56 | 30.39 | 30.51 | 268,041 | -0.02(-0.07%) |
Feb 16, 2011 | 30.40 | 30.54 | 30.37 | 30.53 | 659,388 | +0.18(+0.59%) |
Feb 15, 2011 | 30.38 | 30.42 | 30.31 | 30.35 | 238,309 | -0.02(-0.07%) |
Feb 14, 2011 | 30.38 | 30.41 | 30.32 | 30.38 | 272,321 | +0.06(+0.21%) |
Feb 11, 2011 | 30.18 | 30.37 | 30.13 | 30.31 | 386,983 | -0.05(-0.16%) |
Feb 10, 2011 | 30.15 | 30.36 | 30.03 | 30.36 | 358,707 | +0.11(+0.35%) |
Feb 09, 2011 | 30.17 | 30.25 | 30.13 | 30.25 | 230,369 | +0.09(+0.31%) |
Feb 08, 2011 | 30.19 | 30.23 | 30.12 | 30.16 | 547,139 | +0.00(+0.00%) |
Feb 07, 2011 | 30.05 | 30.21 | 30.02 | 30.16 | 523,985 | +0.15(+0.50%) |
Feb 04, 2011 | 29.98 | 30.06 | 29.90 | 30.01 | 306,454 | +0.06(+0.19%) |
Feb 03, 2011 | 29.88 | 29.98 | 29.73 | 29.95 | 178,539 | +0.13(+0.43%) |
Feb 02, 2011 | 29.91 | 29.98 | 29.80 | 29.83 | 166,342 | -0.16(-0.55%) |
Feb 01, 2011 | 29.78 | 29.99 | 29.72 | 29.99 | 179,826 | +0.36(+1.21%) |
Jan 31, 2011 | 29.86 | 29.87 | 29.54 | 29.63 | 418,577 | -0.05(-0.17%) |
Jan 28, 2011 | 30.20 | 30.20 | 29.56 | 29.68 | 554,145 | -0.34(-1.14%) |
Jan 27, 2011 | 29.95 | 30.09 | 29.92 | 30.03 | 457,018 | +0.18(+0.60%) |
Jan 26, 2011 | 29.80 | 29.95 | 29.71 | 29.85 | 303,326 | +0.11(+0.36%) |
Jan 25, 2011 | 29.63 | 29.74 | 29.55 | 29.74 | 256,827 | -0.03(-0.10%) |
Jan 24, 2011 | 29.61 | 29.77 | 29.48 | 29.77 | 237,047 | +0.16(+0.53%) |
Jan 21, 2011 | 29.65 | 29.72 | 29.51 | 29.61 | 395,998 | +0.06(+0.19%) |
Jan 20, 2011 | 29.60 | 29.60 | 29.41 | 29.55 | 466,578 | -0.05(-0.17%) |
Jan 19, 2011 | 29.85 | 29.88 | 29.60 | 29.60 | 322,233 | -0.30(-1.00%) |
Jan 18, 2011 | 29.90 | 29.93 | 29.70 | 29.90 | 578,577 | +0.02(+0.08%) |
Jan 14, 2011 | 29.78 | 29.93 | 29.78 | 29.88 | 576,929 | +0.05(+0.16%) |
Jan 13, 2011 | 29.81 | 29.90 | 29.75 | 29.83 | 406,701 | +0.08(+0.26%) |
Jan 12, 2011 | 29.77 | 29.85 | 29.68 | 29.75 | 732,736 | +0.09(+0.29%) |
Jan 11, 2011 | 29.70 | 29.70 | 29.53 | 29.67 | 207,797 | +0.05(+0.17%) |
Jan 10, 2011 | 29.40 | 29.62 | 29.38 | 29.62 | 380,556 | +0.05(+0.17%) |
Jan 07, 2011 | 29.65 | 29.65 | 29.38 | 29.57 | 233,551 | -0.00(-0.01%) |
Jan 06, 2011 | 29.68 | 29.70 | 29.53 | 29.57 | 309,482 | -0.03(-0.10%) |
Jan 05, 2011 | 29.50 | 29.66 | 29.36 | 29.60 | 180,796 | +0.06(+0.22%) |
Jan 04, 2011 | 29.50 | 29.60 | 29.41 | 29.53 | 261,805 | +0.13(+0.44%) |
Jan 03, 2011 | 29.41 | 29.43 | 29.28 | 29.40 | 236,480 | +0.09(+0.32%) |
Dec 31, 2010 | 29.17 | 29.33 | 29.15 | 29.31 | 117,506 | +0.07(+0.24%) |
Dec 30, 2010 | 29.31 | 29.37 | 29.20 | 29.24 | 355,253 | -0.14(-0.46%) |
Dec 29, 2010 | 29.25 | 29.39 | 29.19 | 29.38 | 334,878 | +0.03(+0.10%) |
Dec 28, 2010 | 29.61 | 29.61 | 29.31 | 29.35 | 169,091 | -0.14(-0.48%) |
Dec 27, 2010 | 29.39 | 29.49 | 29.31 | 29.49 | 159,913 | +0.07(+0.24%) |
Dec 23, 2010 | 29.63 | 29.63 | 29.29 | 29.42 | 228,841 | -0.06(-0.22%) |
Dec 22, 2010 | 29.45 | 29.49 | 29.29 | 29.48 | 190,966 | +0.05(+0.17%) |
Dec 21, 2010 | 29.48 | 29.48 | 29.23 | 29.43 | 201,268 | +0.04(+0.15%) |
Dec 20, 2010 | 28.92 | 29.46 | 28.92 | 29.39 | 143,711 | +0.17(+0.59%) |
Dec 17, 2010 | 29.25 | 29.27 | 29.13 | 29.22 | 204,216 | -0.03(-0.10%) |
Dec 16, 2010 | 29.20 | 29.27 | 29.06 | 29.25 | 232,018 | +0.11(+0.39%) |
Dec 15, 2010 | 29.24 | 29.30 | 29.13 | 29.13 | 237,552 | -0.07(-0.24%) |
Dec 14, 2010 | 29.26 | 29.43 | 29.20 | 29.20 | 280,574 | -0.06(-0.22%) |
Dec 13, 2010 | 29.44 | 29.48 | 29.17 | 29.27 | 231,121 | -0.12(-0.39%) |
Dec 10, 2010 | 29.30 | 29.40 | 29.25 | 29.38 | 84,661 | +0.08(+0.27%) |
Dec 09, 2010 | 29.22 | 29.32 | 29.14 | 29.31 | 203,866 | +0.20(+0.69%) |
Dec 08, 2010 | 29.08 | 29.17 | 29.00 | 29.10 | 319,354 | +0.11(+0.37%) |
Dec 07, 2010 | 29.13 | 29.16 | 28.98 | 29.00 | 121,257 | +0.09(+0.30%) |
Dec 06, 2010 | 28.93 | 29.02 | 28.91 | 28.91 | 149,324 | -0.13(-0.44%) |
Dec 03, 2010 | 28.83 | 29.04 | 28.82 | 29.04 | 119,342 | +0.12(+0.42%) |
Dec 02, 2010 | 28.74 | 28.93 | 28.74 | 28.92 | 221,122 | +0.10(+0.35%) |
Dec 01, 2010 | 28.70 | 28.82 | 28.70 | 28.82 | 142,557 | +0.22(+0.77%) |
Nov 30, 2010 | 28.55 | 28.66 | 28.51 | 28.60 | 160,820 | -0.14(-0.50%) |
Nov 29, 2010 | 28.57 | 28.74 | 28.46 | 28.74 | 172,438 | +0.03(+0.10%) |
Nov 26, 2010 | 28.71 | 28.78 | 28.68 | 28.71 | 78,107 | -0.06(-0.22%) |
Nov 24, 2010 | 28.71 | 28.78 | 28.78 | 28.78 | 155,630 | +0.21(+0.75%) |
Nov 23, 2010 | 28.60 | 28.63 | 28.46 | 28.56 | 78,237 | -0.14(-0.50%) |
Nov 22, 2010 | 28.95 | 28.95 | 28.60 | 28.71 | 92,487 | -0.12(-0.42%) |
Nov 19, 2010 | 28.84 | 28.84 | 28.66 | 28.83 | 141,043 | +0.11(+0.37%) |
Nov 18, 2010 | 28.68 | 28.86 | 28.68 | 28.72 | 153,529 | +0.12(+0.42%) |
Nov 17, 2010 | 28.80 | 28.80 | 28.51 | 28.60 | 186,005 | -0.06(-0.22%) |
Nov 16, 2010 | 28.79 | 28.80 | 28.52 | 28.66 | 151,594 | -0.15(-0.52%) |
Nov 15, 2010 | 29.01 | 29.01 | 28.81 | 28.81 | 111,424 | -0.09(-0.32%) |
Nov 12, 2010 | 28.91 | 29.05 | 28.78 | 28.91 | 84,682 | -0.16(-0.56%) |
Nov 11, 2010 | 29.01 | 29.20 | 28.99 | 29.07 | 280,707 | -0.06(-0.20%) |
Nov 10, 2010 | 29.09 | 29.20 | 28.90 | 29.13 | 297,987 | +0.04(+0.12%) |
Nov 09, 2010 | 29.10 | 29.24 | 29.00 | 29.09 | 200,096 | +0.14(+0.49%) |
Nov 08, 2010 | 29.13 | 29.20 | 28.94 | 28.95 | 215,030 | -0.32(-1.10%) |
Nov 05, 2010 | 28.99 | 29.27 | 28.95 | 29.27 | 560,593 | +0.42(+1.46%) |
Nov 04, 2010 | 28.78 | 28.87 | 28.69 | 28.85 | 206,595 | +0.19(+0.67%) |
Nov 03, 2010 | 28.62 | 28.68 | 28.49 | 28.66 | 148,390 | +0.07(+0.25%) |
Nov 02, 2010 | 28.67 | 28.67 | 28.48 | 28.58 | 190,321 | +0.05(+0.17%) |
Nov 01, 2010 | 28.63 | 28.68 | 28.43 | 28.54 | 64,214 | -0.07(-0.23%) |
Oct 29, 2010 | 28.53 | 28.63 | 28.48 | 28.60 | 86,731 | +0.05(+0.16%) |
Oct 28, 2010 | 28.61 | 28.61 | 28.43 | 28.56 | 99,857 | +0.06(+0.20%) |
Oct 27, 2010 | 28.35 | 28.50 | 28.23 | 28.50 | 139,757 | +0.15(+0.53%) |
Oct 25, 2010 | 28.39 | 28.39 | 28.23 | 28.35 | 108,779 | +0.07(+0.25%) |
Oct 22, 2010 | 28.29 | 28.34 | 28.18 | 28.28 | 82,639 | +0.02(+0.08%) |
Oct 21, 2010 | 28.31 | 28.34 | 28.12 | 28.26 | 96,387 | +0.05(+0.18%) |
Oct 20, 2010 | 28.13 | 28.28 | 27.96 | 28.21 | 105,236 | +0.09(+0.33%) |
Oct 19, 2010 | 28.19 | 28.25 | 27.94 | 28.11 | 89,266 | -0.02(-0.08%) |
Oct 18, 2010 | 28.23 | 28.47 | 28.13 | 28.13 | 99,135 | -0.15(-0.53%) |
Oct 15, 2010 | 28.58 | 28.58 | 28.04 | 28.28 | 86,360 | -0.24(-0.85%) |
Oct 14, 2010 | 28.21 | 28.53 | 28.21 | 28.53 | 364,388 | +0.26(+0.93%) |
Oct 13, 2010 | 28.35 | 28.43 | 28.14 | 28.26 | 124,915 | +0.06(+0.23%) |
Oct 12, 2010 | 28.07 | 28.20 | 28.00 | 28.20 | 182,306 | +0.03(+0.10%) |
Oct 11, 2010 | 28.13 | 28.17 | 28.07 | 28.17 | 127,611 | +0.07(+0.25%) |
Oct 08, 2010 | 28.10 | 28.13 | 27.84 | 28.10 | 62,786 | +0.13(+0.46%) |
Oct 07, 2010 | 27.91 | 28.00 | 27.77 | 27.97 | 244,462 | +0.22(+0.80%) |
Oct 06, 2010 | 28.01 | 28.04 | 27.74 | 27.75 | 1,246,853 | -0.27(-0.97%) |
Oct 05, 2010 | 27.78 | 28.02 | 27.78 | 28.02 | 187,930 | +0.39(+1.40%) |
Oct 04, 2010 | 27.81 | 27.85 | 27.63 | 27.63 | 70,585 | -0.21(-0.77%) |
Oct 01, 2010 | 27.85 | 27.91 | 27.76 | 27.85 | 55,317 | +0.09(+0.33%) |
Sep 30, 2010 | 27.93 | 27.98 | 27.76 | 27.76 | 131,100 | -0.10(-0.36%) |
Sep 29, 2010 | 27.92 | 27.99 | 27.83 | 27.86 | 101,213 | -0.04(-0.13%) |
Sep 28, 2010 | 27.96 | 27.96 | 27.75 | 27.89 | 165,192 | +0.04(+0.15%) |
Sep 27, 2010 | 27.92 | 27.97 | 27.79 | 27.85 | 203,548 | +0.01(+0.05%) |
Sep 24, 2010 | 27.79 | 27.90 | 27.60 | 27.83 | 96,110 | +0.27(+0.98%) |
Sep 23, 2010 | 27.61 | 27.76 | 27.56 | 27.56 | 246,633 | -0.14(-0.49%) |
Sep 22, 2010 | 27.79 | 27.82 | 27.65 | 27.70 | 68,159 | -0.03(-0.10%) |
Sep 21, 2010 | 27.81 | 27.88 | 27.69 | 27.73 | 135,798 | -0.04(-0.13%) |
Sep 20, 2010 | 27.65 | 27.87 | 27.65 | 27.76 | 172,363 | +0.01(+0.05%) |
Sep 17, 2010 | 27.75 | 27.83 | 27.71 | 27.75 | 59,012 | +0.06(+0.23%) |
Sep 15, 2010 | 27.61 | 27.71 | 27.56 | 27.68 | 106,379 | +0.06(+0.23%) |
Sep 14, 2010 | 27.57 | 27.75 | 27.49 | 27.62 | 742,174 | +0.01(+0.03%) |
Sep 13, 2010 | 27.63 | 27.67 | 27.39 | 27.61 | 56,453 | +0.29(+1.07%) |
Sep 10, 2010 | 27.46 | 27.50 | 27.32 | 27.32 | 109,968 | -0.11(-0.42%) |
Sep 09, 2010 | 27.38 | 27.81 | 27.30 | 27.43 | 181,431 | +0.08(+0.29%) |
Sep 08, 2010 | 27.21 | 27.38 | 27.18 | 27.36 | 350,050 | +0.19(+0.71%) |
Sep 07, 2010 | 27.14 | 27.25 | 27.07 | 27.16 | 41,988 | -0.01(-0.05%) |
Sep 03, 2010 | 27.38 | 27.38 | 27.12 | 27.18 | 72,032 | +0.08(+0.29%) |
Sep 02, 2010 | 27.11 | 27.11 | 26.92 | 27.10 | 60,205 | +0.11(+0.42%) |
Sep 01, 2010 | 26.71 | 27.04 | 26.41 | 26.98 | 76,676 | +0.33(+1.23%) |
Aug 31, 2010 | 26.75 | 26.80 | 26.48 | 26.66 | 126,043 | +0.01(+0.03%) |
Aug 30, 2010 | 26.77 | 26.88 | 26.55 | 26.65 | 65,426 | -0.22(-0.82%) |
Aug 27, 2010 | 26.87 | 26.87 | 26.53 | 26.87 | 47,095 | +0.28(+1.05%) |
Aug 26, 2010 | 26.66 | 26.71 | 26.53 | 26.59 | 57,251 | +0.02(+0.07%) |
Aug 25, 2010 | 26.56 | 26.62 | 26.36 | 26.57 | 67,433 | +0.07(+0.28%) |
Aug 24, 2010 | 26.69 | 26.78 | 26.48 | 26.50 | 656,741 | -0.31(-1.17%) |
Aug 23, 2010 | 27.40 | 27.40 | 26.80 | 26.81 | 70,901 | -0.09(-0.34%) |
Aug 20, 2010 | 27.00 | 27.02 | 26.69 | 26.91 | 86,668 | -0.14(-0.50%) |
Aug 19, 2010 | 27.03 | 27.15 | 26.85 | 27.04 | 153,020 | -0.11(-0.39%) |
Aug 18, 2010 | 27.06 | 27.15 | 26.91 | 27.15 | 85,756 | +0.19(+0.69%) |
Aug 17, 2010 | 26.94 | 27.17 | 26.89 | 26.96 | 98,174 | +0.16(+0.61%) |
Aug 16, 2010 | 26.78 | 26.91 | 26.68 | 26.80 | 57,199 | +0.10(+0.37%) |
Aug 13, 2010 | 26.70 | 26.93 | 26.70 | 26.70 | 63,532 | -0.11(-0.43%) |
Aug 12, 2010 | 26.68 | 26.98 | 26.61 | 26.81 | 153,140 | +0.09(+0.35%) |
Aug 11, 2010 | 26.88 | 26.91 | 26.65 | 26.72 | 53,955 | -0.35(-1.29%) |
Aug 10, 2010 | 27.18 | 27.35 | 26.99 | 27.07 | 52,016 | -0.14(-0.52%) |
Aug 09, 2010 | 27.53 | 27.69 | 27.17 | 27.21 | 47,840 | -0.05(-0.18%) |
Aug 06, 2010 | 27.26 | 27.33 | 26.96 | 27.26 | 118,937 | -0.10(-0.37%) |
Aug 05, 2010 | 27.24 | 27.45 | 27.18 | 27.36 | 51,952 | -0.07(-0.26%) |
Aug 04, 2010 | 27.30 | 27.48 | 27.30 | 27.43 | 97,453 | +0.09(+0.31%) |
Aug 03, 2010 | 27.25 | 27.68 | 27.23 | 27.35 | 167,156 | +0.23(+0.84%) |
Aug 02, 2010 | 27.21 | 27.33 | 27.06 | 27.12 | 132,520 | +0.19(+0.69%) |
Jul 30, 2010 | 26.93 | 27.61 | 26.92 | 26.93 | 88,796 | +0.01(+0.05%) |
Jul 29, 2010 | 27.27 | 27.34 | 26.92 | 26.92 | 242,476 | -0.23(-0.84%) |
Jul 28, 2010 | 27.23 | 27.28 | 27.04 | 27.15 | 39,251 | +0.01(+0.05%) |
Jul 27, 2010 | 27.41 | 27.49 | 27.11 | 27.13 | 115,768 | -0.12(-0.45%) |
Jul 26, 2010 | 27.01 | 27.37 | 27.01 | 27.26 | 585,680 | +0.14(+0.50%) |
Jul 23, 2010 | 26.98 | 27.12 | 26.81 | 27.12 | 91,504 | +0.16(+0.61%) |
Jul 22, 2010 | 26.63 | 27.01 | 26.63 | 26.96 | 92,714 | +0.34(+1.29%) |
Jul 21, 2010 | 26.96 | 26.96 | 26.45 | 26.61 | 121,731 | -0.23(-0.85%) |
Jul 20, 2010 | 26.56 | 26.88 | 26.44 | 26.84 | 757,296 | +0.36(+1.35%) |
Jul 19, 2010 | 26.61 | 26.61 | 26.36 | 26.48 | 166,094 | -0.06(-0.24%) |
Jul 16, 2010 | 26.55 | 26.68 | 26.44 | 26.55 | 378,418 | +0.06(+0.22%) |
Jul 15, 2010 | 26.51 | 26.63 | 26.43 | 26.49 | 46,282 | -0.13(-0.48%) |
Jul 14, 2010 | 26.55 | 26.63 | 26.46 | 26.62 | 63,768 | +0.19(+0.73%) |
Jul 13, 2010 | 26.08 | 26.43 | 26.08 | 26.43 | 48,097 | +0.21(+0.82%) |
Jul 12, 2010 | 25.95 | 26.24 | 25.95 | 26.21 | 34,729 | +0.17(+0.65%) |
Jul 09, 2010 | 26.04 | 26.13 | 25.88 | 26.04 | 27,972 | -0.01(-0.04%) |
Jul 08, 2010 | 25.91 | 26.08 | 25.77 | 26.06 | 107,229 | +0.21(+0.83%) |
Jul 07, 2010 | 25.45 | 25.95 | 25.45 | 25.84 | 158,075 | +0.32(+1.26%) |
Jul 06, 2010 | 25.71 | 25.81 | 25.45 | 25.52 | 79,069 | -0.04(-0.17%) |
Jul 02, 2010 | 25.56 | 25.80 | 25.28 | 25.56 | 40,001 | +0.00(+0.00%) |
Jul 01, 2010 | 25.84 | 25.84 | 25.35 | 25.56 | 76,118 | -0.19(-0.72%) |
Jun 30, 2010 | 25.76 | 25.85 | 25.71 | 25.75 | 98,259 | +0.04(+0.17%) |
Jun 29, 2010 | 25.91 | 25.92 | 25.61 | 25.71 | 194,106 | -0.45(-1.72%) |
Jun 25, 2010 | 26.16 | 26.16 | 25.89 | 26.16 | 70,336 | +0.18(+0.69%) |
Jun 24, 2010 | 26.23 | 26.23 | 25.83 | 25.98 | 51,278 | -0.29(-1.09%) |
Jun 23, 2010 | 26.32 | 26.32 | 26.02 | 26.26 | 38,137 | +0.00(+0.00%) |
Jun 22, 2010 | 26.40 | 26.50 | 26.15 | 26.26 | 49,787 | -0.28(-1.05%) |
Jun 21, 2010 | 26.59 | 26.66 | 26.26 | 26.54 | 53,521 | +0.00(+0.00%) |
Jun 18, 2010 | 26.54 | 26.54 | 26.26 | 26.54 | 249,556 | +0.28(+1.06%) |
Jun 17, 2010 | 26.58 | 26.69 | 26.10 | 26.26 | 77,610 | -0.13(-0.49%) |
Jun 16, 2010 | 26.14 | 26.46 | 26.14 | 26.39 | 77,243 | +0.08(+0.31%) |
Jun 15, 2010 | 26.15 | 26.35 | 26.15 | 26.31 | 82,709 | +0.40(+1.53%) |
Jun 14, 2010 | 26.24 | 26.27 | 25.89 | 25.91 | 68,869 | -0.14(-0.55%) |
Jun 11, 2010 | 25.57 | 26.06 | 25.57 | 26.06 | 24,915 | +0.25(+0.95%) |
Jun 10, 2010 | 25.68 | 26.02 | 25.68 | 25.81 | 152,394 | +0.27(+1.08%) |
Jun 09, 2010 | 25.74 | 25.76 | 25.41 | 25.53 | 148,558 | -0.15(-0.58%) |
Jun 08, 2010 | 25.78 | 25.78 | 25.37 | 25.68 | 190,485 | +0.01(+0.06%) |
Jun 07, 2010 | 25.95 | 26.05 | 25.56 | 25.67 | 73,575 | -0.21(-0.80%) |
Jun 04, 2010 | 25.88 | 26.28 | 25.84 | 25.88 | 24,936 | -0.46(-1.74%) |
Jun 03, 2010 | 26.45 | 26.46 | 26.24 | 26.33 | 142,390 | +0.01(+0.03%) |
Jun 02, 2010 | 26.21 | 26.38 | 25.96 | 26.33 | 100,174 | +0.32(+1.24%) |
Jun 01, 2010 | 26.16 | 26.32 | 25.89 | 26.01 | 136,081 | -0.31(-1.17%) |
May 28, 2010 | 26.31 | 26.49 | 26.28 | 26.31 | 51,172 | -0.25(-0.94%) |
May 27, 2010 | 26.18 | 26.56 | 26.16 | 26.56 | 617,832 | +0.64(+2.48%) |
May 26, 2010 | 25.88 | 26.12 | 25.75 | 25.92 | 244,788 | +0.41(+1.62%) |
May 25, 2010 | 25.56 | 25.56 | 25.01 | 25.51 | 170,388 | -0.34(-1.30%) |
May 24, 2010 | 25.95 | 25.99 | 25.66 | 25.84 | 113,520 | +0.00(+0.00%) |
May 21, 2010 | 25.32 | 25.98 | 25.31 | 25.84 | 150,640 | +0.34(+1.34%) |
May 20, 2010 | 25.56 | 25.74 | 25.38 | 25.50 | 571,448 | -0.54(-2.08%) |
May 19, 2010 | 26.42 | 26.55 | 25.93 | 26.04 | 181,085 | -0.44(-1.64%) |
May 18, 2010 | 27.03 | 27.03 | 26.36 | 26.48 | 91,582 | -0.24(-0.88%) |
May 17, 2010 | 27.02 | 27.09 | 26.54 | 26.71 | 81,819 | -0.14(-0.51%) |
May 14, 2010 | 26.85 | 27.31 | 26.72 | 26.85 | 75,356 | -0.56(-2.06%) |
May 13, 2010 | 27.36 | 27.57 | 27.29 | 27.41 | 32,108 | -0.13(-0.47%) |
May 12, 2010 | 27.41 | 27.54 | 27.21 | 27.54 | 192,938 | +0.41(+1.50%) |
May 11, 2010 | 27.36 | 27.38 | 27.11 | 27.13 | 95,964 | +0.11(+0.40%) |
May 10, 2010 | 27.32 | 27.33 | 27.03 | 27.03 | 103,211 | +0.90(+3.44%) |
May 07, 2010 | 26.68 | 26.96 | 25.31 | 26.13 | 217,611 | -0.64(-2.40%) |
May 06, 2010 | 27.31 | 27.63 | 0.0714 | 26.77 | 457,861 | -0.82(-2.98%) |
May 05, 2010 | 27.49 | 27.73 | 27.49 | 27.59 | 99,839 | -0.25(-0.90%) |
May 04, 2010 | 28.07 | 28.11 | 27.74 | 27.84 | 71,499 | -0.46(-1.64%) |