Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.25 | 39.65 | 39.13 | 39.50 | 931,582 | +0.36(+0.91%) |
Apr 28, 2011 | 38.94 | 39.38 | 38.63 | 39.15 | 1,373,944 | +0.13(+0.34%) |
Apr 27, 2011 | 39.17 | 39.17 | 37.95 | 39.01 | 1,604,022 | -0.10(-0.26%) |
Apr 26, 2011 | 39.20 | 40.36 | 38.87 | 39.12 | 2,981,401 | +0.85(+2.23%) |
Apr 25, 2011 | 38.32 | 38.38 | 37.53 | 38.26 | 1,631,104 | -0.08(-0.21%) |
Apr 21, 2011 | 37.60 | 38.34 | 37.41 | 38.34 | 1,584,969 | +1.06(+2.84%) |
Apr 20, 2011 | 37.10 | 38.05 | 36.92 | 37.28 | 3,362,649 | +1.04(+2.88%) |
Apr 19, 2011 | 35.50 | 36.26 | 35.45 | 36.24 | 1,590,480 | +0.77(+2.16%) |
Apr 18, 2011 | 34.89 | 35.50 | 33.99 | 35.47 | 3,896,397 | -0.37(-1.04%) |
Apr 15, 2011 | 35.37 | 35.97 | 35.13 | 35.84 | 2,177,530 | +0.60(+1.71%) |
Apr 14, 2011 | 34.83 | 35.40 | 34.77 | 35.24 | 1,316,078 | -0.02(-0.05%) |
Apr 13, 2011 | 35.14 | 35.34 | 34.66 | 35.25 | 1,744,404 | +0.34(+0.97%) |
Apr 12, 2011 | 35.36 | 35.59 | 34.54 | 34.91 | 2,699,315 | -0.94(-2.62%) |
Apr 11, 2011 | 36.43 | 36.58 | 35.53 | 35.86 | 1,459,564 | -0.65(-1.78%) |
Apr 08, 2011 | 36.76 | 37.27 | 36.19 | 36.50 | 1,202,441 | -0.21(-0.56%) |
Apr 07, 2011 | 36.43 | 37.04 | 36.06 | 36.71 | 1,617,527 | +0.15(+0.41%) |
Apr 06, 2011 | 36.95 | 37.06 | 36.12 | 36.56 | 1,556,115 | -0.17(-0.47%) |
Apr 05, 2011 | 36.20 | 37.22 | 35.98 | 36.73 | 2,570,604 | +0.44(+1.22%) |
Apr 04, 2011 | 35.34 | 36.62 | 35.15 | 36.29 | 3,093,930 | +1.15(+3.26%) |
Apr 01, 2011 | 35.43 | 35.56 | 34.78 | 35.14 | 1,571,187 | +0.07(+0.20%) |
Mar 31, 2011 | 34.92 | 35.44 | 34.43 | 35.07 | 1,249,216 | +0.00(+0.00%) |
Mar 30, 2011 | 34.96 | 35.19 | 34.40 | 35.07 | 2,129,302 | +0.51(+1.46%) |
Mar 29, 2011 | 33.95 | 34.59 | 33.85 | 34.57 | 1,405,441 | +0.58(+1.70%) |
Mar 28, 2011 | 34.20 | 34.64 | 33.87 | 33.99 | 2,412,098 | -0.06(-0.19%) |
Mar 25, 2011 | 33.73 | 34.59 | 33.60 | 34.05 | 2,081,305 | +0.36(+1.08%) |
Mar 24, 2011 | 32.92 | 33.80 | 32.72 | 33.69 | 2,477,376 | +1.11(+3.40%) |
Mar 23, 2011 | 32.00 | 32.88 | 31.59 | 32.58 | 1,984,799 | +0.62(+1.93%) |
Mar 22, 2011 | 33.13 | 33.46 | 31.92 | 31.97 | 3,223,181 | -0.29(-0.91%) |
Mar 21, 2011 | 32.44 | 32.53 | 32.18 | 32.26 | 1,383,022 | +0.76(+2.41%) |
Mar 18, 2011 | 31.71 | 31.90 | 31.39 | 31.50 | 1,569,123 | +0.34(+1.09%) |
Mar 17, 2011 | 32.06 | 32.06 | 31.09 | 31.16 | 2,223,710 | +0.44(+1.44%) |
Mar 16, 2011 | 31.95 | 32.02 | 30.54 | 30.72 | 2,245,148 | -0.89(-2.80%) |
Mar 15, 2011 | 30.95 | 31.85 | 30.89 | 31.60 | 2,506,166 | -0.16(-0.50%) |
Mar 14, 2011 | 31.40 | 32.39 | 31.40 | 31.76 | 1,554,835 | +0.13(+0.42%) |
Mar 11, 2011 | 30.54 | 31.98 | 30.32 | 31.63 | 1,786,211 | +0.79(+2.56%) |
Mar 10, 2011 | 31.60 | 31.60 | 30.80 | 30.84 | 2,788,213 | -1.15(-3.61%) |
Mar 09, 2011 | 32.93 | 32.93 | 31.84 | 31.99 | 2,004,570 | -1.01(-3.07%) |
Mar 08, 2011 | 32.78 | 33.32 | 32.10 | 33.00 | 1,331,114 | +0.32(+0.97%) |
Mar 07, 2011 | 33.23 | 33.50 | 32.27 | 32.69 | 1,591,341 | -0.30(-0.91%) |
Mar 04, 2011 | 33.36 | 33.43 | 32.59 | 32.99 | 1,216,374 | -0.47(-1.42%) |
Mar 03, 2011 | 32.85 | 33.55 | 32.65 | 33.46 | 2,341,353 | +1.08(+3.34%) |
Mar 02, 2011 | 32.05 | 32.46 | 31.81 | 32.38 | 2,551,578 | +0.11(+0.34%) |
Mar 01, 2011 | 34.23 | 34.49 | 32.14 | 32.27 | 2,410,768 | -0.50(-1.52%) |
Feb 28, 2011 | 33.03 | 33.63 | 32.36 | 32.76 | 1,698,221 | +0.34(+1.05%) |
Feb 25, 2011 | 31.73 | 32.54 | 31.68 | 32.42 | 1,729,143 | +0.99(+3.14%) |
Feb 24, 2011 | 32.08 | 32.16 | 30.88 | 31.44 | 2,720,235 | -0.66(-2.07%) |
Feb 23, 2011 | 32.53 | 32.61 | 31.04 | 32.10 | 2,924,013 | -0.51(-1.58%) |
Feb 22, 2011 | 34.46 | 34.49 | 32.46 | 32.61 | 1,691,116 | -2.30(-6.59%) |
Feb 18, 2011 | 35.48 | 35.83 | 34.42 | 34.91 | 1,709,867 | -0.63(-1.78%) |
Feb 17, 2011 | 34.41 | 35.90 | 34.40 | 35.55 | 1,681,484 | +1.00(+2.91%) |
Feb 16, 2011 | 34.56 | 34.92 | 34.22 | 34.54 | 1,385,229 | +0.33(+0.97%) |
Feb 15, 2011 | 34.65 | 34.76 | 34.08 | 34.21 | 980,416 | -0.55(-1.59%) |
Feb 14, 2011 | 34.68 | 35.00 | 34.43 | 34.76 | 652,144 | +0.14(+0.41%) |
Feb 11, 2011 | 34.39 | 34.84 | 34.11 | 34.62 | 921,980 | +0.10(+0.30%) |
Feb 10, 2011 | 34.01 | 34.61 | 33.83 | 34.52 | 1,409,642 | +0.29(+0.85%) |
Feb 09, 2011 | 34.79 | 34.80 | 33.98 | 34.23 | 1,175,860 | -0.76(-2.17%) |
Feb 08, 2011 | 34.22 | 35.03 | 34.05 | 34.99 | 1,464,336 | +0.80(+2.34%) |
Feb 07, 2011 | 34.01 | 34.62 | 34.01 | 34.19 | 1,026,933 | +0.25(+0.75%) |
Feb 04, 2011 | 34.09 | 34.20 | 33.73 | 33.93 | 1,248,921 | -0.07(-0.21%) |
Feb 03, 2011 | 34.54 | 34.72 | 33.82 | 34.01 | 2,378,408 | -0.74(-2.14%) |
Feb 02, 2011 | 34.23 | 35.14 | 33.99 | 34.75 | 2,998,236 | +0.69(+2.02%) |
Feb 01, 2011 | 33.40 | 34.39 | 33.22 | 34.06 | 4,078,264 | +1.26(+3.86%) |
Jan 31, 2011 | 32.00 | 32.99 | 32.00 | 32.80 | 2,132,615 | +0.89(+2.80%) |
Jan 28, 2011 | 32.69 | 32.97 | 31.78 | 31.90 | 2,009,243 | -0.59(-1.82%) |
Jan 27, 2011 | 32.41 | 32.57 | 31.91 | 32.50 | 2,109,248 | +0.07(+0.22%) |
Jan 26, 2011 | 32.12 | 32.88 | 32.00 | 32.42 | 2,596,443 | +0.46(+1.43%) |
Jan 25, 2011 | 32.54 | 32.54 | 31.31 | 31.97 | 2,426,248 | -0.25(-0.78%) |
Jan 24, 2011 | 32.29 | 32.66 | 32.09 | 32.22 | 2,042,505 | +0.01(+0.02%) |
Jan 21, 2011 | 32.63 | 32.86 | 32.16 | 32.21 | 1,665,048 | -0.02(-0.05%) |
Jan 20, 2011 | 33.03 | 33.25 | 32.20 | 32.23 | 3,680,431 | -1.54(-4.56%) |
Jan 19, 2011 | 34.45 | 34.63 | 33.72 | 33.77 | 1,802,194 | -0.91(-2.62%) |
Jan 18, 2011 | 34.23 | 34.78 | 34.22 | 34.68 | 1,974,714 | +0.55(+1.60%) |
Jan 14, 2011 | 34.16 | 34.32 | 33.75 | 34.13 | 1,151,816 | -0.01(-0.02%) |
Jan 13, 2011 | 34.47 | 34.59 | 34.07 | 34.14 | 1,150,511 | -0.25(-0.74%) |
Jan 12, 2011 | 34.08 | 34.54 | 34.08 | 34.39 | 1,250,969 | +0.62(+1.85%) |
Jan 11, 2011 | 33.92 | 34.41 | 33.59 | 33.77 | 1,897,065 | -0.06(-0.19%) |
Jan 10, 2011 | 33.41 | 33.94 | 32.92 | 33.83 | 1,395,287 | +0.43(+1.30%) |
Jan 07, 2011 | 33.60 | 33.71 | 32.96 | 33.40 | 1,831,861 | +0.07(+0.21%) |
Jan 06, 2011 | 33.15 | 33.44 | 32.75 | 33.33 | 1,667,451 | +0.39(+1.20%) |
Jan 05, 2011 | 32.77 | 33.35 | 32.69 | 32.93 | 1,857,882 | +0.01(+0.02%) |
Jan 04, 2011 | 33.50 | 33.84 | 32.63 | 32.92 | 2,485,605 | -0.77(-2.30%) |
Jan 03, 2011 | 32.96 | 33.90 | 32.84 | 33.70 | 2,288,837 | +1.19(+3.67%) |
Dec 31, 2010 | 32.35 | 32.55 | 32.35 | 32.51 | 715,611 | +0.10(+0.32%) |
Dec 30, 2010 | 32.17 | 32.59 | 32.10 | 32.40 | 645,113 | +0.16(+0.49%) |
Dec 29, 2010 | 31.92 | 32.37 | 31.86 | 32.25 | 800,805 | +0.45(+1.42%) |
Dec 28, 2010 | 31.89 | 31.94 | 31.68 | 31.80 | 1,154,910 | -0.09(-0.30%) |
Dec 27, 2010 | 32.06 | 32.11 | 31.85 | 31.89 | 1,146,941 | -0.34(-1.05%) |
Dec 23, 2010 | 32.26 | 32.32 | 32.07 | 32.23 | 1,210,527 | +0.02(+0.07%) |
Dec 22, 2010 | 32.94 | 32.95 | 32.17 | 32.21 | 1,259,353 | -0.28(-0.88%) |
Dec 21, 2010 | 32.17 | 32.66 | 31.91 | 32.49 | 1,020,407 | +0.46(+1.43%) |
Dec 20, 2010 | 32.01 | 32.37 | 31.94 | 32.03 | 1,622,281 | +0.06(+0.17%) |
Dec 17, 2010 | 31.74 | 32.06 | 31.58 | 31.98 | 3,055,796 | +0.17(+0.55%) |
Dec 16, 2010 | 31.67 | 32.10 | 31.53 | 31.80 | 2,338,411 | +0.18(+0.57%) |
Dec 15, 2010 | 31.39 | 31.83 | 31.08 | 31.62 | 2,369,861 | +0.17(+0.55%) |
Dec 14, 2010 | 31.29 | 32.13 | 31.14 | 31.45 | 2,071,955 | +0.21(+0.68%) |
Dec 13, 2010 | 31.72 | 31.72 | 30.99 | 31.23 | 1,845,183 | +0.31(+1.00%) |
Dec 10, 2010 | 30.84 | 31.05 | 30.68 | 30.93 | 1,317,229 | +0.21(+0.67%) |
Dec 09, 2010 | 30.58 | 30.82 | 30.18 | 30.72 | 2,005,979 | +0.34(+1.12%) |
Dec 08, 2010 | 30.71 | 31.13 | 30.34 | 30.38 | 1,942,626 | -0.36(-1.18%) |
Dec 07, 2010 | 31.55 | 31.57 | 30.65 | 30.75 | 2,213,969 | -0.26(-0.84%) |
Dec 06, 2010 | 30.95 | 31.24 | 30.87 | 31.01 | 1,499,375 | -0.17(-0.53%) |
Dec 03, 2010 | 30.42 | 31.26 | 30.42 | 31.17 | 1,280,391 | +0.53(+1.73%) |
Dec 02, 2010 | 30.31 | 30.74 | 29.99 | 30.64 | 1,578,930 | +0.30(+0.99%) |
Dec 01, 2010 | 29.40 | 30.48 | 29.40 | 30.34 | 1,863,340 | +1.15(+3.94%) |
Nov 30, 2010 | 28.34 | 29.44 | 28.17 | 29.19 | 2,280,879 | +0.48(+1.69%) |
Nov 29, 2010 | 28.80 | 28.80 | 28.22 | 28.71 | 1,292,937 | -0.12(-0.41%) |
Nov 26, 2010 | 28.99 | 29.04 | 28.81 | 28.83 | 481,550 | -0.52(-1.78%) |
Nov 24, 2010 | 29.06 | 29.35 | 29.35 | 29.35 | 1,443,560 | +0.63(+2.20%) |
Nov 23, 2010 | 28.98 | 28.98 | 28.41 | 28.72 | 1,233,654 | -0.73(-2.47%) |
Nov 22, 2010 | 29.20 | 29.64 | 28.97 | 29.44 | 1,504,394 | +0.09(+0.32%) |
Nov 19, 2010 | 29.03 | 29.46 | 28.82 | 29.35 | 884,549 | +0.28(+0.95%) |
Nov 18, 2010 | 28.32 | 29.26 | 28.32 | 29.07 | 1,507,521 | +1.25(+4.48%) |
Nov 17, 2010 | 27.78 | 28.18 | 27.41 | 27.82 | 1,898,776 | +0.13(+0.48%) |
Nov 16, 2010 | 28.37 | 28.37 | 27.29 | 27.69 | 2,742,201 | -0.94(-3.28%) |
Nov 15, 2010 | 29.32 | 29.74 | 28.59 | 28.63 | 1,170,166 | -0.37(-1.28%) |
Nov 12, 2010 | 29.48 | 29.58 | 28.69 | 29.00 | 1,329,104 | -0.83(-2.78%) |
Nov 11, 2010 | 29.23 | 30.07 | 29.23 | 29.83 | 2,952,204 | +0.22(+0.75%) |
Nov 10, 2010 | 29.01 | 29.84 | 28.68 | 29.61 | 2,369,458 | +0.43(+1.46%) |
Nov 09, 2010 | 30.59 | 30.60 | 28.99 | 29.18 | 2,415,811 | -1.51(-4.91%) |
Nov 08, 2010 | 30.63 | 31.11 | 30.55 | 30.69 | 1,638,379 | -0.16(-0.51%) |
Nov 05, 2010 | 27.65 | 30.94 | 27.65 | 30.85 | 2,118,492 | +0.58(+1.93%) |
Nov 04, 2010 | 29.51 | 30.36 | 29.43 | 30.26 | 2,262,085 | +1.25(+4.30%) |
Nov 03, 2010 | 28.84 | 29.16 | 28.79 | 29.02 | 1,701,177 | +0.11(+0.38%) |
Nov 02, 2010 | 28.57 | 29.10 | 28.57 | 28.91 | 1,796,084 | +0.56(+1.98%) |
Nov 01, 2010 | 28.52 | 28.70 | 28.16 | 28.34 | 1,944,552 | +0.20(+0.70%) |
Oct 29, 2010 | 28.66 | 29.24 | 27.97 | 28.15 | 3,532,582 | +0.13(+0.45%) |
Oct 28, 2010 | 28.32 | 28.38 | 27.78 | 28.02 | 959,393 | -0.03(-0.11%) |
Oct 27, 2010 | 27.89 | 28.42 | 27.58 | 28.05 | 1,646,474 | +0.44(+1.60%) |
Oct 25, 2010 | 27.11 | 27.75 | 27.11 | 27.61 | 2,679,202 | +0.96(+3.61%) |
Oct 22, 2010 | 26.91 | 26.98 | 26.38 | 26.65 | 1,184,383 | -0.22(-0.82%) |
Oct 21, 2010 | 26.96 | 27.67 | 26.74 | 26.87 | 2,515,978 | +0.06(+0.24%) |
Oct 20, 2010 | 25.87 | 27.14 | 25.77 | 26.81 | 1,513,912 | +0.97(+3.76%) |
Oct 19, 2010 | 26.39 | 26.63 | 25.62 | 25.83 | 2,026,599 | -1.15(-4.27%) |
Oct 18, 2010 | 26.88 | 27.02 | 26.72 | 26.99 | 1,766,915 | +0.11(+0.41%) |
Oct 15, 2010 | 27.06 | 27.14 | 26.19 | 26.88 | 1,368,449 | +0.09(+0.32%) |
Oct 14, 2010 | 27.14 | 27.20 | 26.47 | 26.79 | 1,198,104 | -0.31(-1.14%) |
Oct 13, 2010 | 27.16 | 27.48 | 26.84 | 27.10 | 1,035,050 | +0.10(+0.38%) |
Oct 12, 2010 | 26.67 | 27.05 | 26.26 | 26.99 | 925,625 | +0.23(+0.85%) |
Oct 11, 2010 | 27.03 | 27.16 | 26.70 | 26.77 | 856,398 | -0.17(-0.61%) |
Oct 08, 2010 | 26.93 | 27.03 | 26.01 | 26.93 | 1,838,223 | +0.85(+3.26%) |
Oct 07, 2010 | 26.44 | 26.48 | 25.72 | 26.08 | 2,574,544 | -0.29(-1.11%) |
Oct 06, 2010 | 25.91 | 26.37 | 25.84 | 26.37 | 1,516,883 | +0.40(+1.55%) |
Oct 05, 2010 | 25.36 | 26.11 | 25.12 | 25.97 | 1,629,354 | +1.08(+4.34%) |
Oct 04, 2010 | 25.47 | 25.54 | 24.61 | 24.89 | 1,587,180 | -0.54(-2.11%) |
Oct 01, 2010 | 25.43 | 25.76 | 25.25 | 25.43 | 1,554,585 | +0.12(+0.46%) |
Sep 30, 2010 | 25.31 | 25.86 | 25.18 | 25.31 | 7,737 | -0.26(-1.01%) |
Sep 29, 2010 | 25.87 | 25.87 | 25.45 | 25.57 | 1,554,000 | -0.40(-1.55%) |
Sep 28, 2010 | 25.84 | 26.02 | 25.17 | 25.97 | 816,435 | +0.26(+1.01%) |
Sep 27, 2010 | 25.50 | 26.02 | 25.50 | 25.71 | 1,298,650 | -0.06(-0.24%) |
Sep 24, 2010 | 25.38 | 26.00 | 25.31 | 25.77 | 1,769,130 | +0.79(+3.16%) |
Sep 23, 2010 | 24.98 | 25.27 | 24.49 | 24.98 | 1,561,469 | -0.05(-0.19%) |
Sep 22, 2010 | 24.57 | 25.19 | 24.31 | 25.03 | 2,202,146 | +0.30(+1.21%) |
Sep 21, 2010 | 25.22 | 25.26 | 24.72 | 24.73 | 1,775,207 | -0.48(-1.91%) |
Sep 20, 2010 | 25.21 | 25.44 | 24.95 | 25.21 | 2,433,716 | +0.10(+0.41%) |
Sep 17, 2010 | 25.11 | 25.49 | 24.91 | 25.11 | 1,665,446 | +0.49(+1.99%) |
Sep 15, 2010 | 24.56 | 24.67 | 24.18 | 24.62 | 2,470,731 | -0.21(-0.86%) |
Sep 14, 2010 | 24.04 | 24.87 | 23.87 | 24.83 | 4,138,889 | +0.78(+3.24%) |
Sep 13, 2010 | 23.43 | 24.06 | 23.34 | 24.05 | 2,104,369 | +1.19(+5.21%) |
Sep 10, 2010 | 22.77 | 23.07 | 22.75 | 22.86 | 1,577,205 | +0.21(+0.94%) |
Sep 09, 2010 | 23.34 | 23.54 | 22.57 | 22.65 | 2,026,497 | +0.13(+0.56%) |
Sep 08, 2010 | 22.00 | 22.69 | 21.99 | 22.52 | 1,236,421 | +0.45(+2.04%) |
Sep 07, 2010 | 22.78 | 22.80 | 22.04 | 22.08 | 211 | -0.79(-3.45%) |
Sep 03, 2010 | 22.78 | 22.96 | 22.62 | 22.86 | 1,028,369 | +0.43(+1.93%) |
Sep 02, 2010 | 22.25 | 22.47 | 22.15 | 22.43 | 145 | +0.32(+1.43%) |
Sep 01, 2010 | 21.57 | 22.23 | 21.55 | 22.11 | 1,392,046 | +1.07(+5.10%) |
Aug 31, 2010 | 20.99 | 21.30 | 20.74 | 21.04 | 23,685 | +0.03(+0.15%) |
Aug 30, 2010 | 21.12 | 21.47 | 20.96 | 21.01 | 1,194,158 | -0.28(-1.30%) |
Aug 27, 2010 | 21.29 | 21.40 | 20.55 | 21.29 | 1,933,653 | +0.59(+2.86%) |
Aug 26, 2010 | 20.69 | 20.97 | 20.53 | 20.70 | 7,610 | +0.08(+0.38%) |
Aug 25, 2010 | 19.47 | 20.68 | 19.47 | 20.62 | 4,114,231 | +0.91(+4.60%) |
Aug 24, 2010 | 20.11 | 20.19 | 19.65 | 19.71 | 265 | -0.75(-3.66%) |
Aug 23, 2010 | 21.33 | 21.33 | 20.35 | 20.46 | 1,501,117 | -0.25(-1.22%) |
Aug 20, 2010 | 21.09 | 21.11 | 20.55 | 20.71 | 1,891,937 | -0.49(-2.31%) |
Aug 19, 2010 | 21.82 | 21.96 | 21.18 | 21.20 | 265 | -0.77(-3.52%) |
Aug 18, 2010 | 22.29 | 22.34 | 21.84 | 21.97 | 1,658,566 | -0.32(-1.42%) |
Aug 17, 2010 | 21.60 | 22.68 | 21.59 | 22.29 | 1,643,003 | +0.84(+3.93%) |
Aug 16, 2010 | 21.41 | 21.69 | 21.34 | 21.44 | 1,184,466 | -0.17(-0.80%) |
Aug 13, 2010 | 21.62 | 21.78 | 21.28 | 21.62 | 1,164,158 | +0.13(+0.62%) |
Aug 12, 2010 | 21.28 | 21.84 | 21.26 | 21.48 | 1,755,188 | -0.28(-1.30%) |
Aug 11, 2010 | 22.26 | 22.37 | 21.52 | 21.77 | 1,868,964 | -1.26(-5.48%) |
Aug 10, 2010 | 23.22 | 23.23 | 22.64 | 23.03 | 1,373,801 | -0.41(-1.75%) |
Aug 09, 2010 | 23.17 | 23.52 | 23.15 | 23.44 | 1,113,530 | +0.50(+2.20%) |
Aug 06, 2010 | 22.93 | 23.18 | 22.39 | 22.93 | 1,464,800 | -0.21(-0.89%) |
Aug 05, 2010 | 22.91 | 23.16 | 22.91 | 23.14 | 792,173 | +0.03(+0.14%) |
Aug 04, 2010 | 22.89 | 23.19 | 22.65 | 23.11 | 1,338,284 | +0.35(+1.56%) |
Aug 03, 2010 | 22.83 | 22.99 | 22.48 | 22.75 | 1,035,647 | -0.32(-1.40%) |
Aug 02, 2010 | 22.67 | 23.38 | 22.53 | 23.08 | 2,148,259 | +0.93(+4.20%) |
Jul 30, 2010 | 22.15 | 22.21 | 21.59 | 22.15 | 2,766,238 | +0.11(+0.50%) |
Jul 29, 2010 | 22.55 | 23.12 | 21.23 | 22.04 | 5,399,270 | -0.39(-1.72%) |
Jul 28, 2010 | 22.42 | 23.12 | 22.26 | 22.42 | 158 | -0.54(-2.37%) |
Jul 27, 2010 | 22.97 | 23.36 | 22.22 | 22.97 | 211 | +0.00(+0.00%) |
Jul 26, 2010 | 22.35 | 22.97 | 22.28 | 22.97 | 1,714,969 | +0.60(+2.68%) |
Jul 23, 2010 | 22.04 | 22.63 | 21.95 | 22.37 | 2,424,044 | +0.26(+1.18%) |
Jul 22, 2010 | 21.73 | 22.16 | 21.63 | 22.11 | 2,406,441 | +0.70(+3.28%) |
Jul 21, 2010 | 21.17 | 21.55 | 21.00 | 21.41 | 2,945,167 | +0.55(+2.65%) |
Jul 20, 2010 | 20.85 | 20.90 | 19.40 | 20.85 | 161 | +1.00(+5.04%) |
Jul 19, 2010 | 19.83 | 20.01 | 19.57 | 19.85 | 1,666,134 | +0.12(+0.60%) |
Jul 16, 2010 | 19.73 | 20.55 | 19.60 | 19.73 | 3,386,527 | -0.95(-4.57%) |
Jul 15, 2010 | 20.86 | 20.90 | 20.14 | 20.68 | 2,161,329 | -0.21(-1.02%) |
Jul 14, 2010 | 21.46 | 21.47 | 20.73 | 20.89 | 2,342,814 | -0.49(-2.29%) |
Jul 13, 2010 | 21.15 | 21.52 | 20.96 | 21.38 | 2,042,771 | +0.85(+4.15%) |
Jul 12, 2010 | 20.72 | 21.05 | 20.40 | 20.53 | 1,717,786 | -0.20(-0.99%) |
Jul 09, 2010 | 20.73 | 20.83 | 20.28 | 20.73 | 1,464,481 | +0.29(+1.42%) |
Jul 08, 2010 | 20.08 | 20.46 | 19.86 | 20.44 | 762 | +0.60(+3.01%) |
Jul 07, 2010 | 18.92 | 19.85 | 18.78 | 19.85 | 2,097,207 | +1.09(+5.79%) |
Jul 06, 2010 | 19.45 | 19.71 | 18.47 | 18.76 | 205 | -0.33(-1.73%) |
Jul 02, 2010 | 19.09 | 19.44 | 18.93 | 19.09 | 1,558,898 | -0.13(-0.70%) |
Jul 01, 2010 | 19.60 | 19.82 | 18.57 | 19.22 | 2,693,662 | -0.38(-1.93%) |
Jun 30, 2010 | 19.88 | 20.29 | 19.55 | 19.60 | 369 | -0.22(-1.11%) |
Jun 29, 2010 | 20.40 | 20.40 | 19.67 | 19.82 | 1,597,379 | -1.44(-6.77%) |
Jun 25, 2010 | 21.26 | 21.52 | 20.87 | 21.26 | 1,876,706 | +0.20(+0.93%) |
Jun 24, 2010 | 21.82 | 21.86 | 20.99 | 21.07 | 2,058,955 | -1.02(-4.60%) |
Jun 23, 2010 | 22.44 | 22.49 | 21.81 | 22.08 | 1,129,350 | -0.41(-1.82%) |
Jun 22, 2010 | 22.68 | 23.10 | 22.36 | 22.49 | 1,506,915 | -0.27(-1.18%) |
Jun 21, 2010 | 23.37 | 23.98 | 22.53 | 22.76 | 2,718,069 | +0.08(+0.35%) |
Jun 18, 2010 | 22.68 | 22.74 | 22.32 | 22.68 | 2,217,501 | +0.66(+3.00%) |
Jun 17, 2010 | 22.21 | 22.37 | 21.52 | 22.02 | 1,399,658 | -0.20(-0.92%) |
Jun 16, 2010 | 22.53 | 22.62 | 22.17 | 22.22 | 2,063,936 | -0.47(-2.08%) |
Jun 15, 2010 | 22.48 | 22.87 | 22.35 | 22.69 | 1,624,322 | +0.46(+2.05%) |
Jun 14, 2010 | 22.39 | 22.73 | 22.15 | 22.24 | 2,465,738 | +0.22(+1.00%) |
Jun 11, 2010 | 21.55 | 22.03 | 21.54 | 22.02 | 1,380,824 | +0.08(+0.36%) |
Jun 10, 2010 | 21.15 | 21.95 | 20.94 | 21.94 | 2,501,767 | +1.35(+6.53%) |
Jun 09, 2010 | 20.74 | 21.34 | 20.47 | 20.59 | 2,560,702 | +0.11(+0.54%) |
Jun 08, 2010 | 20.58 | 21.01 | 19.99 | 20.48 | 3,554,551 | -0.09(-0.46%) |
Jun 07, 2010 | 21.79 | 21.85 | 20.57 | 20.58 | 2,484,996 | -1.01(-4.67%) |
Jun 04, 2010 | 21.58 | 22.09 | 21.51 | 21.58 | 2,696,231 | -0.86(-3.82%) |
Jun 03, 2010 | 22.68 | 22.84 | 21.96 | 22.44 | 1,606,890 | -0.12(-0.52%) |
Jun 02, 2010 | 21.89 | 22.56 | 21.49 | 22.56 | 1,596,941 | +0.99(+4.60%) |
Jun 01, 2010 | 22.32 | 22.76 | 21.57 | 21.57 | 2,059,226 | -0.99(-4.39%) |
May 28, 2010 | 22.56 | 23.08 | 22.36 | 22.56 | 1,533,542 | -0.50(-2.18%) |
May 27, 2010 | 22.21 | 23.07 | 22.09 | 23.06 | 1,530,587 | +1.48(+6.85%) |
May 26, 2010 | 21.99 | 22.28 | 21.51 | 21.58 | 2,019,810 | -0.08(-0.36%) |
May 25, 2010 | 20.36 | 21.73 | 20.15 | 21.66 | 3,610,686 | +0.53(+2.49%) |
May 24, 2010 | 21.41 | 22.03 | 21.13 | 21.14 | 2,854,068 | -0.51(-2.36%) |
May 21, 2010 | 20.37 | 21.91 | 20.22 | 21.65 | 3,812,424 | +0.83(+3.97%) |
May 20, 2010 | 20.45 | 21.21 | 20.40 | 20.82 | 4,686,436 | -1.18(-5.36%) |
May 19, 2010 | 21.81 | 22.06 | 21.14 | 22.00 | 2,940,359 | -0.11(-0.50%) |
May 18, 2010 | 22.89 | 23.26 | 22.07 | 22.11 | 2,558,105 | -0.53(-2.33%) |
May 17, 2010 | 23.19 | 23.37 | 21.96 | 22.64 | 4,243,539 | -0.32(-1.41%) |
May 14, 2010 | 22.96 | 23.57 | 22.69 | 22.96 | 4,454,477 | -0.55(-2.34%) |
May 13, 2010 | 23.83 | 23.99 | 23.45 | 23.51 | 2,689,146 | -0.30(-1.26%) |
May 12, 2010 | 23.10 | 23.98 | 23.02 | 23.81 | 3,973,858 | +0.96(+4.20%) |
May 11, 2010 | 22.64 | 23.05 | 22.55 | 22.85 | 3,751,184 | +0.47(+2.11%) |
May 10, 2010 | 22.17 | 22.39 | 22.07 | 22.38 | 2,632,286 | +1.31(+6.24%) |
May 07, 2010 | 21.40 | 22.11 | 20.86 | 21.07 | 5,136,720 | -0.62(-2.87%) |
May 06, 2010 | 21.69 | 23.03 | 19.66 | 21.69 | 127 | -1.14(-4.98%) |
May 05, 2010 | 22.84 | 23.06 | 22.55 | 22.82 | 4,999,496 | -0.51(-2.18%) |
May 04, 2010 | 24.68 | 24.68 | 23.21 | 23.33 | 3,289,144 | -1.75(-7.00%) |