Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.46 | 32.46 | 32.13 | 32.19 | 595,773 | -0.18(-0.56%) |
Apr 28, 2011 | 32.30 | 32.42 | 32.05 | 32.37 | 831,385 | +0.06(+0.19%) |
Apr 27, 2011 | 32.64 | 32.64 | 32.21 | 32.31 | 1,061,896 | -0.30(-0.92%) |
Apr 26, 2011 | 32.51 | 32.74 | 32.41 | 32.62 | 694,185 | +0.24(+0.74%) |
Apr 25, 2011 | 32.46 | 32.54 | 32.15 | 32.37 | 621,326 | -0.18(-0.55%) |
Apr 21, 2011 | 32.47 | 32.63 | 32.31 | 32.55 | 641,591 | +0.15(+0.45%) |
Apr 20, 2011 | 32.26 | 32.45 | 32.13 | 32.41 | 802,818 | +0.51(+1.61%) |
Apr 19, 2011 | 31.59 | 31.92 | 31.59 | 31.89 | 1,036,303 | +0.40(+1.28%) |
Apr 18, 2011 | 31.71 | 31.71 | 31.36 | 31.49 | 1,050,059 | -0.49(-1.53%) |
Apr 15, 2011 | 32.16 | 32.16 | 31.83 | 31.98 | 787,238 | -0.03(-0.08%) |
Apr 14, 2011 | 31.89 | 32.06 | 31.59 | 32.01 | 997,552 | +0.03(+0.11%) |
Apr 13, 2011 | 32.25 | 32.43 | 31.92 | 31.97 | 1,219,626 | -0.16(-0.51%) |
Apr 12, 2011 | 32.48 | 32.69 | 32.13 | 32.13 | 954,546 | -0.45(-1.37%) |
Apr 11, 2011 | 32.67 | 32.97 | 32.58 | 32.58 | 918,702 | -0.13(-0.39%) |
Apr 08, 2011 | 33.43 | 33.43 | 32.66 | 32.71 | 1,405,886 | -0.52(-1.57%) |
Apr 07, 2011 | 33.70 | 33.82 | 33.22 | 33.23 | 1,345,195 | -0.51(-1.50%) |
Apr 06, 2011 | 34.05 | 34.05 | 33.70 | 33.74 | 696,821 | -0.15(-0.43%) |
Apr 05, 2011 | 34.11 | 34.18 | 33.81 | 33.88 | 1,081,864 | -0.27(-0.78%) |
Apr 04, 2011 | 33.94 | 34.23 | 33.82 | 34.15 | 1,383,129 | +0.15(+0.43%) |
Apr 01, 2011 | 33.46 | 34.05 | 33.32 | 34.00 | 1,185,251 | +0.68(+2.03%) |
Mar 31, 2011 | 32.85 | 33.35 | 32.84 | 33.33 | 888,327 | +0.36(+1.09%) |
Mar 30, 2011 | 32.70 | 33.08 | 32.67 | 32.97 | 805,965 | +0.33(+1.03%) |
Mar 29, 2011 | 32.20 | 32.63 | 32.13 | 32.63 | 619,970 | +0.33(+1.01%) |
Mar 28, 2011 | 32.27 | 32.42 | 32.13 | 32.31 | 613,179 | +0.03(+0.08%) |
Mar 25, 2011 | 32.07 | 32.36 | 31.94 | 32.28 | 627,072 | +0.24(+0.75%) |
Mar 24, 2011 | 31.84 | 32.05 | 31.67 | 32.04 | 562,610 | +0.39(+1.22%) |
Mar 23, 2011 | 31.41 | 31.73 | 31.19 | 31.65 | 543,974 | +0.17(+0.55%) |
Mar 22, 2011 | 31.53 | 31.60 | 31.37 | 31.48 | 464,792 | -0.06(-0.19%) |
Mar 21, 2011 | 31.65 | 31.67 | 31.47 | 31.54 | 943,108 | +0.71(+2.31%) |
Mar 18, 2011 | 30.78 | 30.91 | 30.59 | 30.83 | 1,015,846 | +0.40(+1.33%) |
Mar 17, 2011 | 30.77 | 30.82 | 30.31 | 30.43 | 781,416 | -0.02(-0.06%) |
Mar 16, 2011 | 30.67 | 30.75 | 30.14 | 30.44 | 1,084,015 | -0.30(-0.98%) |
Mar 15, 2011 | 30.46 | 30.88 | 30.43 | 30.74 | 1,160,825 | -0.39(-1.27%) |
Mar 14, 2011 | 31.38 | 31.67 | 30.99 | 31.14 | 1,876,532 | -0.48(-1.52%) |
Mar 11, 2011 | 31.07 | 31.65 | 30.93 | 31.62 | 893,417 | +0.57(+1.82%) |
Mar 10, 2011 | 31.14 | 31.32 | 30.92 | 31.05 | 990,558 | -0.42(-1.34%) |
Mar 09, 2011 | 31.22 | 31.65 | 30.95 | 31.47 | 561,546 | +0.15(+0.49%) |
Mar 08, 2011 | 30.66 | 31.33 | 30.50 | 31.32 | 593,142 | +0.72(+2.35%) |
Mar 07, 2011 | 30.99 | 31.05 | 30.15 | 30.60 | 684,761 | -0.23(-0.75%) |
Mar 04, 2011 | 31.38 | 31.46 | 30.64 | 30.83 | 880,116 | -0.55(-1.75%) |
Mar 03, 2011 | 30.96 | 31.38 | 30.96 | 31.38 | 727,840 | +0.67(+2.18%) |
Mar 02, 2011 | 30.41 | 30.86 | 30.41 | 30.71 | 770,206 | +0.20(+0.65%) |
Mar 01, 2011 | 30.72 | 30.86 | 30.33 | 30.51 | 1,084,693 | -0.15(-0.50%) |
Feb 28, 2011 | 30.26 | 30.67 | 30.17 | 30.67 | 745,543 | +0.47(+1.56%) |
Feb 25, 2011 | 29.92 | 30.35 | 29.90 | 30.20 | 828,335 | +0.36(+1.21%) |
Feb 24, 2011 | 29.74 | 30.01 | 29.61 | 29.84 | 845,341 | +0.04(+0.14%) |
Feb 23, 2011 | 30.30 | 30.61 | 29.58 | 29.79 | 1,039,388 | -0.72(-2.36%) |
Feb 22, 2011 | 30.93 | 31.00 | 30.39 | 30.51 | 909,216 | -0.63(-2.04%) |
Feb 18, 2011 | 30.95 | 31.16 | 30.86 | 31.15 | 663,994 | +0.19(+0.61%) |
Feb 17, 2011 | 30.92 | 31.05 | 30.80 | 30.96 | 428,267 | +0.03(+0.08%) |
Feb 16, 2011 | 31.10 | 31.21 | 30.76 | 30.93 | 450,093 | -0.02(-0.06%) |
Feb 15, 2011 | 30.95 | 31.05 | 30.89 | 30.95 | 446,440 | -0.09(-0.28%) |
Feb 14, 2011 | 31.13 | 31.13 | 30.86 | 31.04 | 547,134 | -0.06(-0.19%) |
Feb 11, 2011 | 30.47 | 31.10 | 30.26 | 31.10 | 822,673 | +0.50(+1.62%) |
Feb 10, 2011 | 30.83 | 30.89 | 30.22 | 30.60 | 1,091,788 | -0.34(-1.10%) |
Feb 09, 2011 | 31.43 | 31.55 | 30.91 | 30.94 | 760,011 | -0.66(-2.08%) |
Feb 08, 2011 | 31.48 | 31.60 | 31.25 | 31.60 | 502,603 | +0.20(+0.63%) |
Feb 07, 2011 | 31.04 | 31.51 | 30.97 | 31.40 | 460,550 | +0.48(+1.55%) |
Feb 04, 2011 | 30.82 | 30.98 | 30.74 | 30.93 | 300,240 | +0.17(+0.56%) |
Feb 03, 2011 | 30.66 | 30.90 | 30.51 | 30.75 | 508,806 | +0.07(+0.22%) |
Feb 02, 2011 | 30.73 | 31.06 | 30.63 | 30.69 | 351,403 | -0.15(-0.50%) |
Feb 01, 2011 | 30.65 | 30.88 | 30.63 | 30.84 | 473,438 | +0.33(+1.09%) |
Jan 31, 2011 | 30.43 | 30.69 | 30.28 | 30.51 | 419,518 | +0.20(+0.68%) |
Jan 28, 2011 | 30.93 | 31.12 | 30.28 | 30.30 | 725,161 | -0.61(-1.96%) |
Jan 27, 2011 | 31.08 | 31.09 | 30.63 | 30.91 | 934,980 | -0.18(-0.58%) |
Jan 26, 2011 | 30.99 | 31.30 | 30.98 | 31.09 | 507,556 | +0.15(+0.50%) |
Jan 25, 2011 | 30.75 | 30.94 | 30.56 | 30.93 | 417,315 | +0.09(+0.30%) |
Jan 24, 2011 | 30.70 | 30.96 | 30.51 | 30.84 | 594,604 | +0.12(+0.39%) |
Jan 21, 2011 | 30.98 | 31.00 | 30.64 | 30.72 | 578,072 | -0.08(-0.25%) |
Jan 20, 2011 | 31.16 | 31.16 | 30.73 | 30.80 | 966,530 | -0.41(-1.31%) |
Jan 19, 2011 | 31.47 | 31.55 | 31.10 | 31.21 | 559,379 | -0.33(-1.06%) |
Jan 18, 2011 | 31.52 | 31.71 | 31.48 | 31.54 | 455,777 | +0.05(+0.16%) |
Jan 14, 2011 | 31.03 | 31.69 | 30.88 | 31.49 | 740,811 | +0.40(+1.29%) |
Jan 13, 2011 | 30.87 | 31.09 | 30.81 | 31.09 | 498,945 | +0.17(+0.55%) |
Jan 12, 2011 | 30.81 | 30.96 | 30.69 | 30.92 | 453,251 | +0.25(+0.81%) |
Jan 11, 2011 | 30.81 | 30.86 | 30.50 | 30.67 | 405,818 | -0.05(-0.17%) |
Jan 10, 2011 | 30.74 | 30.78 | 30.41 | 30.72 | 512,514 | -0.21(-0.66%) |
Jan 07, 2011 | 30.93 | 31.07 | 30.75 | 30.93 | 729,455 | +0.01(+0.03%) |
Jan 06, 2011 | 30.87 | 30.96 | 30.78 | 30.92 | 323,362 | +0.01(+0.03%) |
Jan 05, 2011 | 30.49 | 30.91 | 30.36 | 30.91 | 381,065 | +0.31(+1.00%) |
Jan 04, 2011 | 30.95 | 30.95 | 30.44 | 30.60 | 540,611 | -0.35(-1.13%) |
Jan 03, 2011 | 30.55 | 31.00 | 30.46 | 30.95 | 969,385 | +0.55(+1.80%) |
Dec 31, 2010 | 30.64 | 30.69 | 30.39 | 30.40 | 401,333 | -0.33(-1.08%) |
Dec 30, 2010 | 30.56 | 30.75 | 30.54 | 30.74 | 502,499 | +0.08(+0.25%) |
Dec 29, 2010 | 30.46 | 30.86 | 30.46 | 30.66 | 450,726 | +0.30(+0.98%) |
Dec 28, 2010 | 30.70 | 30.70 | 30.33 | 30.36 | 717,863 | -0.36(-1.17%) |
Dec 27, 2010 | 30.17 | 30.72 | 30.06 | 30.72 | 453,607 | +0.40(+1.32%) |
Dec 23, 2010 | 30.32 | 30.45 | 30.28 | 30.32 | 276,620 | -0.05(-0.17%) |
Dec 22, 2010 | 30.45 | 30.69 | 30.02 | 30.37 | 604,372 | -0.22(-0.73%) |
Dec 21, 2010 | 30.60 | 30.65 | 30.48 | 30.59 | 338,425 | +0.03(+0.08%) |
Dec 20, 2010 | 30.57 | 30.67 | 30.41 | 30.57 | 433,577 | -0.05(-0.17%) |
Dec 17, 2010 | 30.53 | 30.63 | 30.40 | 30.62 | 1,006,846 | +0.17(+0.56%) |
Dec 16, 2010 | 29.89 | 30.47 | 29.82 | 30.45 | 675,674 | +0.59(+1.97%) |
Dec 15, 2010 | 29.82 | 30.07 | 29.72 | 29.86 | 806,379 | -0.10(-0.34%) |
Dec 14, 2010 | 30.03 | 30.11 | 29.85 | 29.96 | 844,054 | -0.07(-0.23%) |
Dec 13, 2010 | 30.31 | 30.36 | 29.99 | 30.03 | 559,029 | -0.17(-0.57%) |
Dec 10, 2010 | 30.24 | 30.28 | 29.88 | 30.20 | 527,922 | +0.07(+0.23%) |
Dec 09, 2010 | 30.32 | 30.32 | 29.99 | 30.13 | 645,641 | -0.05(-0.17%) |
Dec 08, 2010 | 30.28 | 30.47 | 29.87 | 30.18 | 900,746 | -0.09(-0.31%) |
Dec 07, 2010 | 30.46 | 30.61 | 30.23 | 30.28 | 969,176 | +0.03(+0.11%) |
Dec 06, 2010 | 30.30 | 30.36 | 29.96 | 30.24 | 1,087,603 | -0.08(-0.25%) |
Dec 03, 2010 | 30.40 | 30.56 | 30.08 | 30.32 | 984,434 | -0.25(-0.81%) |
Dec 02, 2010 | 30.10 | 30.74 | 30.06 | 30.57 | 1,221,875 | +0.47(+1.56%) |
Dec 01, 2010 | 29.99 | 30.19 | 29.86 | 30.10 | 1,086,247 | +0.54(+1.82%) |
Nov 30, 2010 | 29.65 | 29.69 | 29.33 | 29.56 | 1,427,748 | -0.38(-1.28%) |
Nov 29, 2010 | 29.65 | 29.99 | 29.29 | 29.94 | 832,288 | +0.11(+0.37%) |
Nov 26, 2010 | 29.69 | 29.94 | 29.55 | 29.83 | 257,192 | -0.13(-0.43%) |
Nov 24, 2010 | 29.30 | 29.96 | 29.96 | 29.96 | 691,920 | +0.84(+2.87%) |
Nov 23, 2010 | 29.15 | 29.28 | 28.98 | 29.12 | 617,048 | -0.29(-0.99%) |
Nov 22, 2010 | 29.40 | 29.55 | 29.14 | 29.41 | 653,169 | -0.18(-0.61%) |
Nov 19, 2010 | 29.50 | 29.60 | 29.20 | 29.59 | 829,535 | +0.03(+0.12%) |
Nov 18, 2010 | 29.47 | 29.64 | 29.43 | 29.56 | 871,669 | +0.36(+1.22%) |
Nov 17, 2010 | 28.94 | 29.36 | 28.93 | 29.20 | 957,822 | +0.31(+1.09%) |
Nov 16, 2010 | 29.06 | 29.09 | 28.75 | 28.89 | 875,703 | -0.33(-1.13%) |
Nov 15, 2010 | 29.31 | 29.35 | 29.15 | 29.22 | 557,984 | +0.05(+0.17%) |
Nov 12, 2010 | 29.42 | 29.58 | 29.12 | 29.17 | 559,021 | -0.38(-1.29%) |
Nov 11, 2010 | 29.43 | 29.67 | 29.25 | 29.55 | 492,132 | -0.06(-0.20%) |
Nov 10, 2010 | 29.18 | 29.68 | 29.02 | 29.61 | 1,071,697 | +0.40(+1.37%) |
Nov 09, 2010 | 29.52 | 29.64 | 29.14 | 29.21 | 811,918 | -0.29(-0.98%) |
Nov 08, 2010 | 29.54 | 29.63 | 29.30 | 29.50 | 513,522 | -0.03(-0.12%) |
Nov 05, 2010 | 29.67 | 29.67 | 29.32 | 29.53 | 884,408 | -0.17(-0.57%) |
Nov 04, 2010 | 29.39 | 29.72 | 29.37 | 29.70 | 1,009,491 | +0.54(+1.87%) |
Nov 03, 2010 | 28.96 | 29.21 | 28.83 | 29.16 | 791,665 | +0.23(+0.79%) |
Nov 02, 2010 | 28.81 | 29.10 | 28.81 | 28.93 | 622,694 | +0.35(+1.22%) |
Nov 01, 2010 | 28.56 | 28.84 | 28.42 | 28.58 | 1,177,070 | +0.42(+1.48%) |
Oct 29, 2010 | 27.71 | 28.21 | 27.71 | 28.16 | 895,450 | +0.37(+1.35%) |
Oct 28, 2010 | 27.77 | 28.27 | 27.59 | 27.79 | 801,719 | +0.23(+0.83%) |
Oct 27, 2010 | 27.88 | 27.88 | 27.39 | 27.56 | 1,024,165 | -0.51(-1.82%) |
Oct 25, 2010 | 28.04 | 28.16 | 27.93 | 28.07 | 616,044 | +0.26(+0.92%) |
Oct 22, 2010 | 27.72 | 27.88 | 27.58 | 27.82 | 366,491 | +0.03(+0.12%) |
Oct 21, 2010 | 27.67 | 27.80 | 27.36 | 27.78 | 1,072,332 | +0.21(+0.77%) |
Oct 20, 2010 | 27.37 | 27.60 | 27.26 | 27.57 | 621,753 | +0.30(+1.09%) |
Oct 19, 2010 | 27.11 | 27.61 | 27.10 | 27.27 | 973,588 | -0.26(-0.93%) |
Oct 18, 2010 | 27.32 | 27.53 | 27.25 | 27.53 | 503,394 | +0.24(+0.87%) |
Oct 15, 2010 | 27.32 | 27.48 | 27.14 | 27.29 | 712,464 | +0.18(+0.66%) |
Oct 14, 2010 | 27.20 | 27.43 | 27.02 | 27.11 | 702,246 | -0.08(-0.28%) |
Oct 13, 2010 | 26.88 | 27.24 | 26.78 | 27.19 | 663,020 | +0.48(+1.81%) |
Oct 12, 2010 | 26.70 | 26.81 | 26.36 | 26.70 | 521,961 | -0.03(-0.10%) |
Oct 11, 2010 | 26.85 | 26.89 | 26.70 | 26.73 | 319,403 | -0.09(-0.35%) |
Oct 08, 2010 | 26.82 | 26.86 | 26.63 | 26.82 | 517,892 | +0.09(+0.32%) |
Oct 07, 2010 | 26.92 | 27.03 | 26.62 | 26.74 | 545,803 | +0.03(+0.13%) |
Oct 06, 2010 | 26.73 | 26.88 | 26.60 | 26.70 | 583,017 | -0.01(-0.03%) |
Oct 05, 2010 | 26.37 | 26.74 | 26.13 | 26.71 | 777,536 | +0.58(+2.21%) |
Oct 04, 2010 | 26.37 | 26.53 | 25.95 | 26.13 | 527,326 | -0.31(-1.19%) |
Oct 01, 2010 | 26.45 | 26.80 | 26.30 | 26.45 | 820,463 | -0.07(-0.28%) |
Sep 30, 2010 | 26.53 | 26.94 | 26.38 | 26.52 | 2,470 | +0.09(+0.34%) |
Sep 29, 2010 | 26.27 | 26.52 | 26.21 | 26.43 | 482,150 | +0.05(+0.19%) |
Sep 28, 2010 | 26.20 | 26.42 | 25.87 | 26.38 | 8,127 | +0.27(+1.04%) |
Sep 27, 2010 | 26.18 | 26.28 | 25.97 | 26.11 | 510,425 | -0.13(-0.49%) |
Sep 24, 2010 | 25.78 | 26.23 | 25.78 | 26.23 | 707,536 | +0.75(+2.94%) |
Sep 23, 2010 | 25.49 | 25.73 | 25.40 | 25.49 | 926,798 | -0.19(-0.73%) |
Sep 22, 2010 | 25.92 | 26.04 | 25.57 | 25.67 | 602,134 | -0.27(-1.05%) |
Sep 21, 2010 | 25.97 | 26.12 | 25.84 | 25.95 | 748,702 | -0.03(-0.10%) |
Sep 20, 2010 | 25.61 | 25.98 | 25.52 | 25.97 | 550,177 | +0.46(+1.80%) |
Sep 17, 2010 | 25.51 | 25.62 | 25.25 | 25.51 | 804,493 | +0.21(+0.84%) |
Sep 15, 2010 | 25.42 | 25.44 | 25.21 | 25.30 | 624,651 | -0.15(-0.60%) |
Sep 14, 2010 | 25.63 | 25.65 | 25.44 | 25.45 | 1,227,334 | -0.27(-1.06%) |
Sep 13, 2010 | 25.60 | 25.73 | 25.44 | 25.72 | 753,520 | +0.32(+1.27%) |
Sep 10, 2010 | 25.29 | 25.53 | 25.13 | 25.40 | 645,720 | +0.15(+0.61%) |
Sep 09, 2010 | 25.71 | 25.78 | 25.18 | 25.25 | 1,430 | -0.25(-0.97%) |
Sep 08, 2010 | 25.49 | 25.55 | 25.38 | 25.50 | 557,121 | +0.14(+0.54%) |
Sep 07, 2010 | 25.67 | 25.75 | 25.35 | 25.36 | 158 | -0.42(-1.65%) |
Sep 03, 2010 | 26.06 | 26.07 | 25.72 | 25.78 | 1,481,014 | -0.08(-0.30%) |
Sep 02, 2010 | 25.76 | 25.93 | 25.72 | 25.86 | 791,526 | +0.16(+0.63%) |
Sep 01, 2010 | 25.27 | 25.70 | 25.16 | 25.70 | 756,887 | +0.62(+2.47%) |
Aug 31, 2010 | 25.04 | 25.22 | 24.85 | 25.08 | 30,701 | -0.10(-0.41%) |
Aug 30, 2010 | 25.30 | 25.45 | 25.16 | 25.18 | 869,646 | -0.23(-0.90%) |
Aug 27, 2010 | 25.31 | 25.41 | 24.79 | 25.41 | 727,522 | +0.42(+1.67%) |
Aug 26, 2010 | 24.99 | 25.23 | 24.91 | 24.99 | 2,122 | -0.08(-0.31%) |
Aug 25, 2010 | 24.72 | 25.19 | 24.61 | 25.07 | 2,864 | +0.21(+0.85%) |
Aug 24, 2010 | 24.85 | 25.10 | 24.72 | 24.86 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.62 | 25.70 | 25.16 | 25.18 | 779,685 | -0.40(-1.56%) |
Aug 20, 2010 | 25.73 | 25.95 | 25.26 | 25.58 | 1,258,036 | -0.37(-1.41%) |
Aug 19, 2010 | 26.12 | 26.19 | 25.80 | 25.95 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.27 | 26.34 | 26.09 | 26.18 | 919,691 | -0.05(-0.19%) |
Aug 17, 2010 | 25.87 | 26.31 | 25.79 | 26.23 | 859 | +0.54(+2.11%) |
Aug 16, 2010 | 25.47 | 25.83 | 25.26 | 25.69 | 822,170 | +0.05(+0.20%) |
Aug 13, 2010 | 25.64 | 25.79 | 25.56 | 25.64 | 778,389 | +0.00(+0.00%) |
Aug 12, 2010 | 25.50 | 25.74 | 25.50 | 25.64 | 768,258 | -0.22(-0.85%) |
Aug 11, 2010 | 26.42 | 26.49 | 25.84 | 25.86 | 159 | -1.01(-3.76%) |
Aug 10, 2010 | 27.11 | 27.19 | 26.66 | 26.87 | 1,144,183 | -0.48(-1.77%) |
Aug 09, 2010 | 27.14 | 27.41 | 26.96 | 27.35 | 1,294,303 | +0.42(+1.54%) |
Aug 06, 2010 | 26.94 | 27.02 | 26.69 | 26.94 | 1,135,914 | -0.13(-0.47%) |
Aug 05, 2010 | 26.71 | 27.13 | 26.64 | 27.07 | 573 | +0.13(+0.47%) |
Aug 04, 2010 | 26.83 | 26.94 | 26.62 | 26.94 | 825,342 | +0.22(+0.83%) |
Aug 03, 2010 | 26.97 | 27.04 | 26.67 | 26.72 | 2,868 | -0.38(-1.41%) |
Aug 02, 2010 | 26.90 | 27.10 | 26.75 | 27.10 | 917,331 | +0.49(+1.85%) |
Jul 30, 2010 | 26.61 | 26.66 | 26.20 | 26.61 | 1,335,523 | -0.03(-0.13%) |
Jul 29, 2010 | 26.85 | 26.85 | 26.10 | 26.64 | 2,158,500 | +0.96(+3.74%) |
Jul 28, 2010 | 25.68 | 26.17 | 25.63 | 25.68 | 2,120 | -0.47(-1.79%) |
Jul 27, 2010 | 26.15 | 26.75 | 26.08 | 26.15 | 1,593 | -0.37(-1.38%) |
Jul 26, 2010 | 25.94 | 26.52 | 25.83 | 26.51 | 690,631 | +0.65(+2.49%) |
Jul 23, 2010 | 25.51 | 25.91 | 25.47 | 25.87 | 525,944 | +0.27(+1.06%) |
Jul 22, 2010 | 25.14 | 25.62 | 25.14 | 25.60 | 737,747 | +0.68(+2.73%) |
Jul 21, 2010 | 25.46 | 25.46 | 24.82 | 24.92 | 924,842 | -0.36(-1.41%) |
Jul 20, 2010 | 25.27 | 25.32 | 24.46 | 25.27 | 733,305 | +0.42(+1.71%) |
Jul 19, 2010 | 24.90 | 24.93 | 24.62 | 24.85 | 589,048 | +0.08(+0.34%) |
Jul 16, 2010 | 24.77 | 25.24 | 24.67 | 24.77 | 1,202,532 | -0.53(-2.11%) |
Jul 15, 2010 | 25.36 | 25.41 | 24.98 | 25.30 | 1,071,520 | -0.17(-0.67%) |
Jul 14, 2010 | 25.08 | 25.56 | 24.98 | 25.47 | 1,437,013 | +0.31(+1.25%) |
Jul 13, 2010 | 24.57 | 25.22 | 24.57 | 25.16 | 1,108,966 | +0.75(+3.06%) |
Jul 12, 2010 | 24.44 | 24.61 | 24.35 | 24.41 | 433,648 | -0.17(-0.69%) |
Jul 09, 2010 | 24.58 | 24.59 | 24.32 | 24.58 | 675,188 | +0.15(+0.63%) |
Jul 08, 2010 | 24.38 | 24.60 | 24.20 | 24.43 | 871,791 | +0.22(+0.91%) |
Jul 07, 2010 | 23.59 | 24.29 | 23.55 | 24.20 | 1,218,042 | +0.62(+2.63%) |
Jul 06, 2010 | 23.59 | 24.17 | 23.47 | 23.59 | 573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.84 | 24.15 | 23.72 | 23.84 | 814,989 | -0.11(-0.46%) |
Jul 01, 2010 | 23.70 | 24.00 | 23.52 | 23.95 | 1,510,263 | +0.13(+0.53%) |
Jun 30, 2010 | 23.84 | 24.27 | 23.75 | 23.82 | 1,294 | -0.14(-0.60%) |
Jun 29, 2010 | 23.97 | 24.60 | 23.84 | 23.97 | 865 | -0.60(-2.45%) |
Jun 25, 2010 | 24.57 | 24.88 | 24.39 | 24.57 | 3,157,861 | -0.19(-0.75%) |
Jun 24, 2010 | 24.88 | 25.08 | 24.69 | 24.76 | 916,424 | -0.25(-0.98%) |
Jun 23, 2010 | 25.05 | 25.16 | 24.79 | 25.00 | 729,987 | -0.08(-0.30%) |
Jun 22, 2010 | 25.38 | 25.58 | 25.05 | 25.08 | 950,329 | -0.28(-1.10%) |
Jun 21, 2010 | 26.00 | 26.10 | 25.25 | 25.36 | 960,462 | -0.37(-1.45%) |
Jun 18, 2010 | 25.73 | 25.78 | 25.54 | 25.73 | 891,312 | +0.07(+0.26%) |
Jun 17, 2010 | 25.91 | 25.91 | 25.50 | 25.67 | 1,095,472 | -0.14(-0.56%) |
Jun 16, 2010 | 25.61 | 25.95 | 25.47 | 25.81 | 820,613 | +0.03(+0.10%) |
Jun 15, 2010 | 25.29 | 25.83 | 25.23 | 25.78 | 1,007,494 | +0.63(+2.50%) |
Jun 14, 2010 | 25.32 | 25.47 | 25.16 | 25.16 | 872,932 | -0.04(-0.17%) |
Jun 11, 2010 | 24.88 | 25.20 | 24.77 | 25.20 | 781,052 | +0.09(+0.37%) |
Jun 10, 2010 | 24.83 | 25.11 | 24.66 | 25.10 | 1,122,613 | +0.79(+3.25%) |
Jun 09, 2010 | 24.55 | 24.77 | 24.26 | 24.32 | 1,569,499 | -0.12(-0.49%) |
Jun 08, 2010 | 24.19 | 24.44 | 23.96 | 24.43 | 2,109,003 | +0.23(+0.95%) |
Jun 07, 2010 | 24.59 | 24.59 | 24.18 | 24.20 | 1,265,782 | -0.33(-1.35%) |
Jun 04, 2010 | 24.54 | 25.05 | 24.44 | 24.54 | 1,826,656 | -0.73(-2.89%) |
Jun 03, 2010 | 25.27 | 25.48 | 25.13 | 25.27 | 1,377,334 | -0.06(-0.23%) |
Jun 02, 2010 | 24.92 | 25.33 | 24.81 | 25.33 | 1,031,442 | +0.42(+1.67%) |
Jun 01, 2010 | 25.44 | 25.64 | 24.91 | 24.91 | 1,070,765 | -0.77(-3.01%) |
May 28, 2010 | 25.68 | 26.00 | 25.60 | 25.68 | 1,200,557 | -0.31(-1.18%) |
May 27, 2010 | 25.83 | 25.99 | 25.63 | 25.99 | 1,378,906 | +0.56(+2.20%) |
May 26, 2010 | 25.65 | 25.95 | 25.33 | 25.43 | 1,994,688 | +0.30(+1.18%) |
May 25, 2010 | 24.66 | 25.15 | 24.52 | 25.13 | 235 | -0.12(-0.47%) |
May 24, 2010 | 25.22 | 25.51 | 25.08 | 25.25 | 1,652,687 | -0.13(-0.50%) |
May 21, 2010 | 24.90 | 25.42 | 24.77 | 25.38 | 3,439,845 | -0.15(-0.60%) |
May 20, 2010 | 25.83 | 26.19 | 25.50 | 25.53 | 4,123 | -1.30(-4.84%) |
May 19, 2010 | 26.95 | 27.06 | 26.66 | 26.83 | 1,445,627 | -0.30(-1.09%) |
May 18, 2010 | 27.56 | 27.78 | 27.07 | 27.12 | 1,785,634 | -0.20(-0.71%) |
May 17, 2010 | 27.50 | 27.58 | 27.09 | 27.32 | 2,199,791 | -0.12(-0.43%) |
May 14, 2010 | 27.44 | 27.73 | 27.26 | 27.44 | 1,963,762 | -0.37(-1.34%) |
May 13, 2010 | 28.06 | 28.28 | 27.81 | 27.81 | 1,259,245 | -0.37(-1.32%) |
May 12, 2010 | 27.66 | 28.19 | 27.56 | 28.18 | 1,449,274 | +0.36(+1.28%) |
May 11, 2010 | 27.85 | 28.00 | 27.73 | 27.83 | 1,969,245 | -0.13(-0.46%) |
May 10, 2010 | 27.71 | 27.95 | 27.66 | 27.95 | 2,285,325 | +1.18(+4.40%) |
May 07, 2010 | 26.98 | 27.19 | 26.45 | 26.78 | 4,456,353 | -0.13(-0.47%) |
May 06, 2010 | 28.00 | 28.44 | 26.32 | 26.90 | 3,540,975 | -1.31(-4.66%) |
May 05, 2010 | 28.26 | 28.34 | 27.98 | 28.22 | 1,233,001 | +0.02(+0.06%) |
May 04, 2010 | 28.41 | 28.41 | 27.83 | 28.20 | 1,708,453 | -0.53(-1.86%) |