Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.62 | 37.67 | 37.28 | 37.65 | 2,778,526 | +0.21(+0.56%) |
Apr 28, 2011 | 37.21 | 37.51 | 37.17 | 37.44 | 1,597,300 | +0.21(+0.58%) |
Apr 27, 2011 | 37.46 | 37.50 | 36.76 | 37.23 | 2,814,291 | -0.15(-0.39%) |
Apr 26, 2011 | 37.42 | 37.65 | 37.21 | 37.37 | 2,040,337 | +0.21(+0.58%) |
Apr 25, 2011 | 37.69 | 37.71 | 37.07 | 37.16 | 1,999,145 | -0.48(-1.28%) |
Apr 21, 2011 | 37.63 | 38.07 | 37.35 | 37.64 | 2,706,263 | +0.04(+0.11%) |
Apr 20, 2011 | 37.56 | 37.77 | 37.22 | 37.60 | 4,043,244 | +0.56(+1.50%) |
Apr 19, 2011 | 36.39 | 37.06 | 36.35 | 37.04 | 2,820,157 | +0.70(+1.91%) |
Apr 18, 2011 | 36.37 | 36.47 | 35.85 | 36.35 | 3,353,948 | -0.50(-1.36%) |
Apr 15, 2011 | 36.89 | 36.99 | 36.53 | 36.85 | 4,364,373 | +0.06(+0.17%) |
Apr 14, 2011 | 36.59 | 36.94 | 36.47 | 36.78 | 3,212,229 | +0.09(+0.24%) |
Apr 13, 2011 | 37.50 | 37.56 | 36.43 | 36.70 | 4,414,531 | -0.59(-1.59%) |
Apr 12, 2011 | 37.44 | 37.68 | 37.17 | 37.29 | 2,429,454 | -0.47(-1.24%) |
Apr 11, 2011 | 37.97 | 38.18 | 37.58 | 37.76 | 1,975,419 | -0.16(-0.42%) |
Apr 08, 2011 | 38.34 | 38.46 | 37.61 | 37.92 | 2,261,011 | -0.29(-0.76%) |
Apr 07, 2011 | 38.33 | 38.57 | 38.00 | 38.21 | 2,515,148 | -0.14(-0.35%) |
Apr 06, 2011 | 38.52 | 38.64 | 38.26 | 38.34 | 2,809,275 | +0.02(+0.06%) |
Apr 05, 2011 | 38.24 | 38.90 | 37.97 | 38.32 | 3,314,526 | -0.06(-0.15%) |
Apr 04, 2011 | 37.86 | 38.48 | 37.85 | 38.37 | 3,635,972 | +0.55(+1.46%) |
Apr 01, 2011 | 37.99 | 38.40 | 37.64 | 37.82 | 3,990,224 | -0.04(-0.12%) |
Mar 31, 2011 | 38.00 | 38.16 | 37.83 | 37.87 | 4,805,436 | -0.29(-0.75%) |
Mar 30, 2011 | 37.56 | 38.40 | 37.26 | 38.15 | 11,951,496 | +2.12(+5.89%) |
Mar 29, 2011 | 35.55 | 36.05 | 35.40 | 36.03 | 3,335,125 | +0.48(+1.35%) |
Mar 28, 2011 | 35.73 | 35.79 | 35.50 | 35.55 | 2,498,820 | -0.02(-0.07%) |
Mar 25, 2011 | 35.40 | 35.79 | 35.31 | 35.57 | 2,371,936 | +0.30(+0.86%) |
Mar 24, 2011 | 35.31 | 35.39 | 34.96 | 35.27 | 1,593,123 | +0.16(+0.45%) |
Mar 23, 2011 | 34.91 | 35.24 | 34.60 | 35.11 | 2,403,296 | +0.08(+0.22%) |
Mar 22, 2011 | 35.38 | 35.38 | 34.98 | 35.03 | 2,593,360 | -0.19(-0.53%) |
Mar 21, 2011 | 35.14 | 35.36 | 35.11 | 35.22 | 3,580,257 | +0.44(+1.26%) |
Mar 18, 2011 | 35.22 | 35.38 | 34.76 | 34.78 | 5,086,880 | +0.12(+0.34%) |
Mar 17, 2011 | 34.61 | 35.28 | 34.51 | 34.66 | 5,169,227 | +0.65(+1.91%) |
Mar 16, 2011 | 34.35 | 34.62 | 33.68 | 34.02 | 4,548,593 | -0.51(-1.46%) |
Mar 15, 2011 | 34.36 | 34.78 | 34.31 | 34.52 | 3,761,136 | -0.41(-1.18%) |
Mar 14, 2011 | 34.70 | 35.07 | 34.50 | 34.93 | 2,273,227 | +0.14(+0.39%) |
Mar 11, 2011 | 34.21 | 35.00 | 34.18 | 34.80 | 3,024,076 | +0.42(+1.21%) |
Mar 10, 2011 | 34.68 | 34.72 | 34.20 | 34.38 | 3,417,100 | -0.64(-1.82%) |
Mar 09, 2011 | 35.20 | 35.32 | 34.74 | 35.02 | 2,167,849 | -0.31(-0.88%) |
Mar 08, 2011 | 34.94 | 35.46 | 34.68 | 35.33 | 2,029,243 | +0.52(+1.50%) |
Mar 07, 2011 | 35.37 | 35.65 | 34.54 | 34.81 | 3,660,282 | -0.42(-1.19%) |
Mar 04, 2011 | 35.59 | 35.72 | 34.96 | 35.22 | 2,790,012 | -0.47(-1.30%) |
Mar 03, 2011 | 35.36 | 35.72 | 35.35 | 35.69 | 2,619,850 | +0.69(+1.97%) |
Mar 02, 2011 | 34.76 | 35.27 | 34.76 | 35.00 | 3,918,937 | +0.11(+0.31%) |
Mar 01, 2011 | 35.34 | 35.46 | 34.86 | 34.89 | 4,675,132 | -0.25(-0.72%) |
Feb 28, 2011 | 34.83 | 35.29 | 34.82 | 35.15 | 3,363,493 | +0.38(+1.09%) |
Feb 25, 2011 | 34.49 | 34.90 | 34.32 | 34.77 | 3,475,171 | +0.59(+1.72%) |
Feb 24, 2011 | 34.37 | 34.70 | 33.68 | 34.18 | 3,264,793 | -0.24(-0.69%) |
Feb 23, 2011 | 34.63 | 34.88 | 33.86 | 34.42 | 4,374,898 | -0.20(-0.59%) |
Feb 22, 2011 | 35.29 | 35.45 | 34.58 | 34.62 | 3,440,500 | -1.22(-3.42%) |
Feb 18, 2011 | 35.77 | 35.93 | 35.44 | 35.85 | 3,375,019 | +0.27(+0.77%) |
Feb 17, 2011 | 35.23 | 35.63 | 35.14 | 35.57 | 2,107,978 | +0.30(+0.85%) |
Feb 16, 2011 | 35.07 | 35.40 | 35.05 | 35.28 | 2,949,772 | +0.36(+1.02%) |
Feb 15, 2011 | 34.88 | 35.13 | 34.78 | 34.92 | 3,259,906 | -0.06(-0.16%) |
Feb 14, 2011 | 34.93 | 35.12 | 34.88 | 34.97 | 2,581,681 | +0.04(+0.12%) |
Feb 11, 2011 | 34.43 | 35.05 | 34.39 | 34.93 | 2,570,245 | +0.34(+0.98%) |
Feb 10, 2011 | 34.02 | 34.70 | 33.92 | 34.59 | 2,634,183 | +0.41(+1.19%) |
Feb 09, 2011 | 34.28 | 34.25 | 33.85 | 34.18 | 2,111,924 | -0.09(-0.28%) |
Feb 08, 2011 | 34.02 | 34.35 | 34.00 | 34.28 | 2,318,494 | +0.25(+0.74%) |
Feb 07, 2011 | 34.02 | 34.34 | 33.94 | 34.03 | 3,902,767 | +0.09(+0.28%) |
Feb 04, 2011 | 33.84 | 34.01 | 33.57 | 33.93 | 1,661,742 | +0.10(+0.29%) |
Feb 03, 2011 | 33.61 | 33.94 | 33.37 | 33.83 | 2,289,085 | +0.18(+0.53%) |
Feb 02, 2011 | 33.85 | 33.91 | 33.56 | 33.65 | 2,093,086 | -0.34(-1.00%) |
Feb 01, 2011 | 33.50 | 34.08 | 33.50 | 33.99 | 4,030,706 | +0.68(+2.05%) |
Jan 31, 2011 | 32.97 | 33.59 | 32.94 | 33.31 | 5,429,385 | +0.42(+1.26%) |
Jan 28, 2011 | 33.29 | 33.73 | 32.78 | 32.89 | 5,598,169 | -0.27(-0.82%) |
Jan 27, 2011 | 33.20 | 33.40 | 32.99 | 33.17 | 3,187,566 | -0.34(-1.03%) |
Jan 26, 2011 | 33.20 | 33.77 | 33.09 | 33.51 | 3,624,360 | +0.48(+1.45%) |
Jan 25, 2011 | 32.86 | 33.18 | 32.71 | 33.03 | 2,954,920 | +0.11(+0.32%) |
Jan 24, 2011 | 32.51 | 32.94 | 32.44 | 32.93 | 3,911,031 | +0.46(+1.41%) |
Jan 21, 2011 | 32.44 | 32.78 | 32.33 | 32.47 | 4,510,256 | +0.31(+0.97%) |
Jan 20, 2011 | 31.81 | 32.37 | 31.12 | 32.16 | 7,694,049 | -0.57(-1.73%) |
Jan 19, 2011 | 32.90 | 32.97 | 32.45 | 32.72 | 4,344,235 | -0.16(-0.48%) |
Jan 18, 2011 | 32.92 | 33.03 | 32.82 | 32.88 | 2,698,708 | +0.02(+0.06%) |
Jan 14, 2011 | 32.70 | 32.93 | 32.50 | 32.86 | 2,176,413 | +0.24(+0.73%) |
Jan 13, 2011 | 32.72 | 32.84 | 32.56 | 32.62 | 1,677,647 | -0.19(-0.57%) |
Jan 12, 2011 | 32.63 | 32.87 | 32.57 | 32.81 | 2,078,396 | +0.39(+1.19%) |
Jan 11, 2011 | 32.66 | 32.80 | 32.37 | 32.42 | 3,025,740 | -0.22(-0.67%) |
Jan 10, 2011 | 32.44 | 32.76 | 32.06 | 32.64 | 3,886,786 | +0.10(+0.32%) |
Jan 07, 2011 | 32.83 | 33.02 | 32.33 | 32.54 | 4,195,108 | -0.47(-1.42%) |
Jan 06, 2011 | 33.14 | 33.19 | 32.94 | 33.00 | 3,343,233 | -0.15(-0.47%) |
Jan 05, 2011 | 32.91 | 33.25 | 32.82 | 33.16 | 3,137,804 | +0.19(+0.56%) |
Jan 04, 2011 | 33.46 | 33.47 | 32.76 | 32.97 | 2,963,254 | -0.50(-1.49%) |
Jan 03, 2011 | 33.40 | 33.61 | 33.32 | 33.47 | 2,356,080 | +0.25(+0.74%) |
Dec 31, 2010 | 33.14 | 33.43 | 33.08 | 33.23 | 1,908,355 | +0.09(+0.26%) |
Dec 30, 2010 | 33.18 | 33.31 | 33.03 | 33.14 | 1,994,786 | -0.14(-0.43%) |
Dec 29, 2010 | 33.14 | 33.38 | 33.14 | 33.28 | 1,836,538 | +0.14(+0.43%) |
Dec 28, 2010 | 32.78 | 33.22 | 32.78 | 33.14 | 2,446,949 | +0.33(+1.00%) |
Dec 27, 2010 | 32.57 | 32.88 | 32.53 | 32.81 | 1,326,753 | +0.09(+0.27%) |
Dec 23, 2010 | 32.65 | 32.80 | 32.58 | 32.72 | 1,226,195 | +0.06(+0.19%) |
Dec 22, 2010 | 32.70 | 32.74 | 32.50 | 32.66 | 1,272,194 | +0.06(+0.19%) |
Dec 21, 2010 | 32.61 | 32.78 | 32.56 | 32.60 | 2,492,533 | +0.05(+0.15%) |
Dec 20, 2010 | 32.39 | 32.60 | 32.32 | 32.55 | 2,238,360 | +0.14(+0.43%) |
Dec 17, 2010 | 32.27 | 32.47 | 32.03 | 32.41 | 5,842,600 | +0.22(+0.68%) |
Dec 16, 2010 | 32.40 | 32.40 | 32.02 | 32.20 | 4,452,851 | -0.25(-0.78%) |
Dec 15, 2010 | 32.07 | 32.64 | 32.07 | 32.45 | 3,510,066 | +0.30(+0.95%) |
Dec 14, 2010 | 31.89 | 32.25 | 31.81 | 32.14 | 2,644,215 | +0.34(+1.08%) |
Dec 13, 2010 | 32.01 | 32.13 | 31.80 | 31.80 | 3,084,372 | -0.17(-0.54%) |
Dec 10, 2010 | 31.79 | 31.98 | 31.69 | 31.97 | 2,471,580 | +0.34(+1.06%) |
Dec 09, 2010 | 31.71 | 31.71 | 31.43 | 31.64 | 2,240,683 | +0.08(+0.26%) |
Dec 08, 2010 | 31.78 | 31.93 | 31.46 | 31.55 | 2,547,357 | -0.24(-0.76%) |
Dec 07, 2010 | 31.92 | 32.01 | 31.74 | 31.80 | 3,033,176 | +0.20(+0.63%) |
Dec 06, 2010 | 31.79 | 31.82 | 31.53 | 31.60 | 2,403,586 | -0.34(-1.05%) |
Dec 03, 2010 | 31.55 | 32.01 | 31.49 | 31.93 | 2,551,246 | +0.24(+0.76%) |
Dec 02, 2010 | 31.53 | 31.73 | 31.43 | 31.69 | 3,187,761 | +0.13(+0.41%) |
Dec 01, 2010 | 31.27 | 31.60 | 31.22 | 31.56 | 2,938,069 | +0.75(+2.44%) |
Nov 30, 2010 | 30.44 | 31.03 | 30.33 | 30.81 | 5,288,803 | +0.06(+0.21%) |
Nov 29, 2010 | 30.43 | 30.81 | 30.12 | 30.75 | 3,232,866 | +0.07(+0.22%) |
Nov 26, 2010 | 30.42 | 30.83 | 30.38 | 30.68 | 1,557,903 | -0.06(-0.21%) |
Nov 24, 2010 | 30.20 | 30.74 | 30.74 | 30.74 | 1,929,393 | +0.74(+2.46%) |
Nov 23, 2010 | 30.16 | 30.20 | 29.78 | 30.01 | 2,181,469 | -0.57(-1.85%) |
Nov 22, 2010 | 30.40 | 30.65 | 30.04 | 30.57 | 1,890,036 | -0.01(-0.04%) |
Nov 19, 2010 | 30.59 | 30.73 | 30.40 | 30.58 | 2,390,462 | -0.07(-0.22%) |
Nov 18, 2010 | 30.48 | 30.84 | 30.43 | 30.65 | 2,502,231 | +0.58(+1.93%) |
Nov 17, 2010 | 29.91 | 30.29 | 29.78 | 30.07 | 2,857,905 | +0.20(+0.66%) |
Nov 16, 2010 | 30.15 | 30.19 | 29.65 | 29.87 | 3,911,779 | -0.51(-1.67%) |
Nov 15, 2010 | 30.40 | 30.78 | 30.32 | 30.38 | 2,910,019 | +0.03(+0.10%) |
Nov 12, 2010 | 30.48 | 30.75 | 30.20 | 30.35 | 2,559,365 | -0.53(-1.70%) |
Nov 11, 2010 | 30.58 | 31.02 | 30.49 | 30.87 | 2,767,324 | +0.04(+0.12%) |
Nov 10, 2010 | 30.88 | 30.96 | 30.48 | 30.84 | 3,725,990 | -0.09(-0.31%) |
Nov 09, 2010 | 31.30 | 31.39 | 30.80 | 30.93 | 2,201,680 | -0.33(-1.05%) |
Nov 08, 2010 | 31.21 | 31.37 | 31.09 | 31.26 | 2,716,568 | -0.01(-0.04%) |
Nov 05, 2010 | 31.03 | 31.34 | 30.87 | 31.27 | 3,255,272 | +0.21(+0.68%) |
Nov 04, 2010 | 30.89 | 31.17 | 30.82 | 31.06 | 2,995,592 | +0.49(+1.59%) |
Nov 03, 2010 | 30.49 | 30.70 | 30.18 | 30.57 | 3,046,642 | +0.10(+0.32%) |
Nov 02, 2010 | 30.34 | 30.67 | 30.34 | 30.47 | 2,438,125 | +0.38(+1.27%) |
Nov 01, 2010 | 30.27 | 30.56 | 29.93 | 30.09 | 3,673,640 | -0.01(-0.04%) |
Oct 29, 2010 | 29.94 | 30.29 | 29.87 | 30.10 | 2,605,160 | +0.04(+0.13%) |
Oct 28, 2010 | 30.31 | 30.46 | 29.87 | 30.07 | 2,396,109 | -0.07(-0.22%) |
Oct 27, 2010 | 29.95 | 30.18 | 29.77 | 30.13 | 2,567,924 | -0.22(-0.72%) |
Oct 25, 2010 | 30.18 | 30.61 | 30.07 | 30.35 | 2,962,172 | +0.35(+1.18%) |
Oct 22, 2010 | 30.37 | 30.37 | 29.93 | 30.00 | 2,808,406 | -0.09(-0.31%) |
Oct 21, 2010 | 30.02 | 30.37 | 29.81 | 30.09 | 4,253,838 | -0.31(-1.02%) |
Oct 20, 2010 | 29.80 | 30.60 | 29.59 | 30.40 | 3,220,257 | +0.66(+2.23%) |
Oct 19, 2010 | 29.76 | 30.14 | 29.54 | 29.74 | 3,320,288 | -0.44(-1.44%) |
Oct 18, 2010 | 30.16 | 30.25 | 29.98 | 30.18 | 2,502,163 | +0.04(+0.14%) |
Oct 15, 2010 | 30.24 | 30.36 | 29.76 | 30.13 | 3,891,072 | +0.17(+0.58%) |
Oct 14, 2010 | 29.90 | 30.05 | 29.78 | 29.96 | 3,799,564 | +0.04(+0.12%) |
Oct 13, 2010 | 29.77 | 30.07 | 29.77 | 29.92 | 2,707,499 | +0.29(+0.98%) |
Oct 12, 2010 | 29.29 | 29.69 | 29.15 | 29.63 | 2,732,105 | +0.20(+0.67%) |
Oct 11, 2010 | 29.58 | 29.67 | 29.33 | 29.44 | 1,961,721 | -0.08(-0.28%) |
Oct 08, 2010 | 29.52 | 29.61 | 29.23 | 29.52 | 1,948,230 | +0.26(+0.89%) |
Oct 07, 2010 | 29.44 | 29.44 | 29.01 | 29.26 | 2,376,209 | -0.08(-0.28%) |
Oct 06, 2010 | 28.95 | 29.42 | 28.95 | 29.34 | 3,159,213 | +0.30(+1.03%) |
Oct 05, 2010 | 28.62 | 29.18 | 28.56 | 29.04 | 78,206 | +0.69(+2.44%) |
Oct 04, 2010 | 28.56 | 28.68 | 28.30 | 28.35 | 3,304,064 | -0.33(-1.16%) |
Oct 01, 2010 | 28.69 | 28.85 | 28.53 | 28.69 | 1,561,786 | +0.12(+0.40%) |
Sep 30, 2010 | 28.58 | 29.04 | 28.39 | 28.57 | 77,449 | -0.04(-0.14%) |
Sep 29, 2010 | 28.56 | 28.85 | 28.47 | 28.61 | 3,476,039 | -0.09(-0.33%) |
Sep 28, 2010 | 28.67 | 28.78 | 28.12 | 28.71 | 8,382 | +0.14(+0.49%) |
Sep 27, 2010 | 28.62 | 28.73 | 28.49 | 28.57 | 1,704,120 | -0.05(-0.19%) |
Sep 24, 2010 | 28.46 | 28.72 | 28.29 | 28.62 | 2,525,957 | +0.58(+2.06%) |
Sep 23, 2010 | 28.04 | 28.39 | 27.91 | 28.04 | 2,638,179 | -0.25(-0.87%) |
Sep 22, 2010 | 28.29 | 28.62 | 28.29 | 28.29 | 3,679,556 | -0.04(-0.15%) |
Sep 21, 2010 | 28.43 | 28.55 | 28.11 | 28.33 | 4,432,076 | -0.18(-0.65%) |
Sep 20, 2010 | 28.41 | 28.62 | 28.26 | 28.52 | 3,451,219 | +0.24(+0.85%) |
Sep 17, 2010 | 28.28 | 28.55 | 28.13 | 28.28 | 3,175,908 | +0.16(+0.59%) |
Sep 15, 2010 | 27.91 | 28.22 | 27.59 | 28.11 | 2,983,928 | +0.11(+0.41%) |
Sep 14, 2010 | 27.95 | 28.11 | 27.85 | 28.00 | 228,395 | -0.12(-0.42%) |
Sep 13, 2010 | 28.06 | 28.22 | 28.03 | 28.12 | 3,836,715 | +0.34(+1.23%) |
Sep 10, 2010 | 27.30 | 27.87 | 27.29 | 27.78 | 4,356,340 | +0.57(+2.11%) |
Sep 09, 2010 | 27.46 | 27.46 | 27.15 | 27.20 | 1,831,473 | +0.08(+0.30%) |
Sep 08, 2010 | 26.80 | 27.27 | 26.77 | 27.12 | 13,487 | +0.32(+1.20%) |
Sep 07, 2010 | 27.26 | 27.31 | 26.72 | 26.80 | 856 | -0.67(-2.43%) |
Sep 03, 2010 | 27.26 | 27.56 | 27.26 | 27.47 | 3,082,369 | +0.42(+1.54%) |
Sep 02, 2010 | 26.85 | 27.05 | 26.78 | 27.05 | 9,062 | +0.30(+1.12%) |
Sep 01, 2010 | 26.23 | 26.85 | 26.11 | 26.75 | 2,934,570 | +0.95(+3.68%) |
Aug 31, 2010 | 25.75 | 25.96 | 25.48 | 25.80 | 32,866 | +0.04(+0.15%) |
Aug 30, 2010 | 26.19 | 26.26 | 25.74 | 25.76 | 2,928,697 | -0.57(-2.18%) |
Aug 27, 2010 | 26.19 | 26.34 | 25.50 | 26.34 | 2,684,671 | +0.55(+2.12%) |
Aug 26, 2010 | 25.72 | 26.08 | 25.58 | 25.79 | 3,154,191 | +0.22(+0.87%) |
Aug 25, 2010 | 25.09 | 25.67 | 24.77 | 25.57 | 4,166,610 | +0.37(+1.45%) |
Aug 24, 2010 | 25.25 | 25.40 | 25.13 | 25.20 | 563 | -0.31(-1.23%) |
Aug 23, 2010 | 25.83 | 25.97 | 25.49 | 25.52 | 1,564,547 | -0.15(-0.60%) |
Aug 20, 2010 | 25.51 | 25.72 | 25.40 | 25.67 | 2,617,096 | -0.07(-0.29%) |
Aug 19, 2010 | 26.24 | 26.29 | 25.53 | 25.74 | 19,747 | -0.65(-2.47%) |
Aug 18, 2010 | 26.58 | 26.58 | 26.18 | 26.40 | 2,844,942 | -0.19(-0.72%) |
Aug 17, 2010 | 26.43 | 26.79 | 26.41 | 26.59 | 532 | +0.48(+1.85%) |
Aug 16, 2010 | 25.84 | 26.21 | 25.69 | 26.11 | 1,868,717 | +0.08(+0.30%) |
Aug 13, 2010 | 26.03 | 26.29 | 26.01 | 26.03 | 1,839,325 | -0.21(-0.81%) |
Aug 12, 2010 | 25.83 | 26.30 | 25.81 | 26.24 | 2,370,560 | -0.08(-0.30%) |
Aug 11, 2010 | 26.66 | 26.66 | 26.19 | 26.32 | 29,284 | -0.90(-3.30%) |
Aug 10, 2010 | 27.17 | 27.40 | 26.94 | 27.22 | 2,850,007 | -0.17(-0.62%) |
Aug 09, 2010 | 27.40 | 27.54 | 27.24 | 27.38 | 2,133,912 | +0.09(+0.32%) |
Aug 06, 2010 | 27.30 | 27.51 | 26.90 | 27.30 | 3,406,225 | -0.06(-0.22%) |
Aug 05, 2010 | 27.47 | 27.59 | 27.10 | 27.36 | 3,942,410 | -0.25(-0.89%) |
Aug 04, 2010 | 27.37 | 27.62 | 27.33 | 27.60 | 132,263 | +0.33(+1.23%) |
Aug 03, 2010 | 27.42 | 27.65 | 27.21 | 27.27 | 1,358 | -0.43(-1.55%) |
Aug 02, 2010 | 27.30 | 27.76 | 27.26 | 27.70 | 3,267,357 | +0.64(+2.38%) |
Jul 30, 2010 | 27.05 | 27.15 | 26.42 | 27.05 | 3,303,800 | +0.25(+0.94%) |
Jul 29, 2010 | 26.94 | 27.17 | 26.42 | 26.80 | 3,409,461 | -0.01(-0.03%) |
Jul 28, 2010 | 26.81 | 26.94 | 26.63 | 26.81 | 338 | +0.02(+0.06%) |
Jul 27, 2010 | 26.79 | 27.08 | 26.68 | 26.79 | 454 | +0.23(+0.88%) |
Jul 26, 2010 | 26.42 | 26.57 | 26.22 | 26.56 | 4,223,827 | +0.21(+0.81%) |
Jul 23, 2010 | 25.69 | 26.37 | 25.63 | 26.34 | 3,262,021 | +0.64(+2.50%) |
Jul 22, 2010 | 25.48 | 26.01 | 25.32 | 25.70 | 3,884,776 | +0.47(+1.85%) |
Jul 21, 2010 | 25.37 | 25.51 | 25.01 | 25.23 | 5,314,163 | +0.06(+0.25%) |
Jul 20, 2010 | 25.17 | 25.21 | 23.94 | 25.17 | 7,171,855 | +0.97(+4.01%) |
Jul 19, 2010 | 24.32 | 24.59 | 23.98 | 24.20 | 4,342,612 | -0.12(-0.50%) |
Jul 16, 2010 | 24.32 | 25.11 | 24.25 | 24.32 | 4,337,839 | -0.62(-2.48%) |
Jul 15, 2010 | 25.12 | 25.40 | 24.77 | 24.94 | 3,704,082 | -0.18(-0.73%) |
Jul 14, 2010 | 25.32 | 25.57 | 24.83 | 25.13 | 5,381,311 | -0.32(-1.24%) |
Jul 13, 2010 | 25.05 | 25.55 | 25.01 | 25.44 | 4,380,152 | +0.60(+2.43%) |
Jul 12, 2010 | 25.09 | 25.11 | 24.62 | 24.84 | 4,302,014 | -0.33(-1.30%) |
Jul 09, 2010 | 25.16 | 25.34 | 24.90 | 25.16 | 2,785,316 | +0.14(+0.58%) |
Jul 08, 2010 | 24.91 | 25.16 | 24.67 | 25.02 | 4,457,330 | +0.46(+1.87%) |
Jul 07, 2010 | 23.53 | 24.56 | 23.49 | 24.56 | 4,079,776 | +0.98(+4.14%) |
Jul 06, 2010 | 23.85 | 24.09 | 23.35 | 23.58 | 893 | -0.00(-0.02%) |
Jul 02, 2010 | 23.59 | 24.02 | 23.33 | 23.59 | 2,976,149 | -0.19(-0.79%) |
Jul 01, 2010 | 23.45 | 23.88 | 23.24 | 23.77 | 6,120,569 | +0.25(+1.06%) |
Jun 30, 2010 | 23.75 | 24.16 | 23.46 | 23.53 | 374 | -0.19(-0.82%) |
Jun 29, 2010 | 24.06 | 24.06 | 23.61 | 23.72 | 883 | -0.79(-3.24%) |
Jun 25, 2010 | 24.51 | 24.81 | 24.29 | 24.51 | 6,716,161 | -0.06(-0.25%) |
Jun 24, 2010 | 25.16 | 25.18 | 24.53 | 24.58 | 3,884,386 | -0.77(-3.06%) |
Jun 23, 2010 | 25.54 | 25.63 | 25.05 | 25.35 | 3,738,790 | -0.17(-0.67%) |
Jun 22, 2010 | 26.08 | 26.20 | 25.51 | 25.52 | 1,276 | -0.49(-1.90%) |
Jun 21, 2010 | 26.37 | 26.59 | 25.86 | 26.02 | 2,943,572 | +0.06(+0.22%) |
Jun 18, 2010 | 25.96 | 26.20 | 25.76 | 25.96 | 4,477,544 | +0.19(+0.76%) |
Jun 17, 2010 | 26.06 | 26.07 | 25.20 | 25.76 | 5,718,726 | -0.15(-0.57%) |
Jun 16, 2010 | 25.54 | 26.68 | 25.82 | 25.91 | 7,656,243 | +0.37(+1.46%) |
Jun 15, 2010 | 25.22 | 25.55 | 25.14 | 25.54 | 2,757,481 | +0.59(+2.36%) |
Jun 14, 2010 | 25.44 | 25.55 | 24.93 | 24.95 | 5,257,554 | -0.28(-1.10%) |
Jun 11, 2010 | 24.45 | 25.29 | 24.45 | 25.23 | 5,895,699 | +0.57(+2.31%) |
Jun 10, 2010 | 24.49 | 24.80 | 24.40 | 24.66 | 1,273 | +0.55(+2.28%) |
Jun 09, 2010 | 24.40 | 24.63 | 23.98 | 24.11 | 6,993,975 | -0.09(-0.35%) |
Jun 08, 2010 | 23.58 | 24.27 | 23.47 | 24.20 | 6,959,347 | +0.63(+2.66%) |
Jun 07, 2010 | 24.06 | 24.32 | 23.54 | 23.57 | 6,607,131 | -0.49(-2.06%) |
Jun 04, 2010 | 24.06 | 24.56 | 23.99 | 24.06 | 4,693,490 | -0.85(-3.39%) |
Jun 03, 2010 | 25.23 | 25.38 | 24.71 | 24.91 | 4,464,196 | -0.30(-1.19%) |
Jun 02, 2010 | 24.49 | 25.22 | 24.46 | 25.21 | 36,982 | +0.85(+3.50%) |
Jun 01, 2010 | 24.67 | 25.00 | 24.35 | 24.35 | 380 | -0.60(-2.39%) |
May 28, 2010 | 24.95 | 25.33 | 24.88 | 24.95 | 5,336,581 | -0.40(-1.57%) |
May 27, 2010 | 24.64 | 25.35 | 24.42 | 25.35 | 4,866,763 | +1.26(+5.22%) |
May 26, 2010 | 24.47 | 24.47 | 23.93 | 24.09 | 8,269,548 | -0.14(-0.58%) |
May 25, 2010 | 23.19 | 24.24 | 22.98 | 24.23 | 513 | +0.27(+1.12%) |
May 24, 2010 | 24.32 | 24.35 | 23.96 | 23.96 | 5,600,454 | -0.45(-1.85%) |
May 21, 2010 | 23.46 | 24.50 | 23.41 | 24.41 | 6,748,355 | +0.44(+1.84%) |
May 20, 2010 | 24.06 | 24.49 | 23.97 | 23.97 | 2,190 | -1.09(-4.35%) |
May 19, 2010 | 25.49 | 25.49 | 24.65 | 25.06 | 6,653,982 | -0.49(-1.94%) |
May 18, 2010 | 25.96 | 26.50 | 25.54 | 25.56 | 5,079,472 | -0.19(-0.74%) |
May 17, 2010 | 25.47 | 26.05 | 25.24 | 25.75 | 5,552,373 | +0.40(+1.58%) |
May 14, 2010 | 25.35 | 25.82 | 25.13 | 25.35 | 2,530,485 | -0.66(-2.53%) |
May 13, 2010 | 26.22 | 26.46 | 25.95 | 26.01 | 2,299,190 | -0.34(-1.27%) |
May 12, 2010 | 26.02 | 26.36 | 25.85 | 26.34 | 2,294,650 | +0.47(+1.82%) |
May 11, 2010 | 26.00 | 26.18 | 25.86 | 25.87 | 3,656,404 | -0.26(-0.98%) |
May 10, 2010 | 25.85 | 26.17 | 25.77 | 26.13 | 3,934,203 | +1.29(+5.17%) |
May 07, 2010 | 25.18 | 25.70 | 24.67 | 24.84 | 5,926,172 | +0.32(+1.30%) |
May 06, 2010 | 25.95 | 26.23 | 23.71 | 24.52 | 6,219,812 | -1.48(-5.69%) |
May 05, 2010 | 25.97 | 26.15 | 25.85 | 26.00 | 5,731,208 | -0.45(-1.69%) |
May 04, 2010 | 27.20 | 27.34 | 26.20 | 26.45 | 701 | -1.09(-3.94%) |