Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.83 | 43.90 | 41.98 | 42.56 | 1,345,126 | -1.11(-2.54%) |
May 23, 2011 | 44.29 | 44.42 | 43.17 | 43.67 | 1,253,017 | -1.56(-3.45%) |
May 20, 2011 | 45.88 | 46.02 | 45.17 | 45.23 | 692,204 | -0.86(-1.87%) |
May 19, 2011 | 46.34 | 46.63 | 45.40 | 46.09 | 767,537 | -0.09(-0.19%) |
May 18, 2011 | 44.09 | 46.35 | 44.05 | 46.18 | 1,549,455 | +2.21(+5.03%) |
May 17, 2011 | 44.44 | 44.45 | 43.01 | 43.97 | 1,727,861 | -0.90(-2.01%) |
May 16, 2011 | 45.32 | 45.96 | 44.75 | 44.87 | 1,204,814 | -0.99(-2.16%) |
May 13, 2011 | 46.62 | 46.84 | 45.81 | 45.86 | 698,051 | -0.67(-1.44%) |
May 12, 2011 | 45.69 | 46.85 | 45.29 | 46.53 | 877,181 | +0.65(+1.42%) |
May 11, 2011 | 46.30 | 46.73 | 45.71 | 45.88 | 1,221,136 | -0.38(-0.82%) |
May 10, 2011 | 45.40 | 46.49 | 45.40 | 46.26 | 1,256,810 | +1.06(+2.35%) |
May 09, 2011 | 44.67 | 45.35 | 44.22 | 45.20 | 891,196 | +0.53(+1.19%) |
May 06, 2011 | 45.15 | 45.44 | 44.39 | 44.67 | 851,080 | +0.38(+0.86%) |
May 05, 2011 | 44.91 | 45.76 | 44.15 | 44.29 | 1,380,375 | -0.85(-1.88%) |
May 04, 2011 | 44.69 | 45.47 | 44.41 | 45.14 | 1,167,099 | +0.28(+0.62%) |
May 03, 2011 | 45.60 | 45.78 | 44.29 | 44.86 | 775,518 | -0.77(-1.69%) |
May 02, 2011 | 45.66 | 45.68 | 45.50 | 45.63 | 1,137,426 | +0.04(+0.09%) |
Apr 29, 2011 | 46.00 | 46.30 | 45.22 | 45.59 | 1,015,204 | -0.47(-1.02%) |
Apr 28, 2011 | 45.66 | 46.82 | 45.14 | 46.06 | 1,985,175 | +0.43(+0.94%) |
Apr 27, 2011 | 45.02 | 47.50 | 44.81 | 45.63 | 2,189,457 | +0.94(+2.10%) |
Apr 26, 2011 | 43.45 | 44.75 | 43.33 | 44.69 | 1,285,527 | +1.37(+3.16%) |
Apr 25, 2011 | 43.45 | 43.49 | 43.00 | 43.32 | 479,597 | +0.11(+0.25%) |
Apr 21, 2011 | 43.04 | 43.44 | 42.68 | 43.21 | 723,654 | +0.47(+1.10%) |
Apr 20, 2011 | 42.44 | 42.99 | 42.43 | 42.74 | 1,674,182 | +1.14(+2.74%) |
Apr 19, 2011 | 41.60 | 41.87 | 41.00 | 41.60 | 1,018,652 | +0.05(+0.12%) |
Apr 18, 2011 | 41.65 | 41.80 | 40.69 | 41.55 | 968,691 | -1.06(-2.49%) |
Apr 15, 2011 | 42.45 | 42.77 | 42.06 | 42.61 | 825,591 | +0.20(+0.47%) |
Apr 14, 2011 | 42.13 | 42.75 | 41.97 | 42.41 | 811,406 | -0.22(-0.52%) |
Apr 13, 2011 | 42.14 | 42.82 | 41.92 | 42.63 | 898,558 | +0.72(+1.72%) |
Apr 12, 2011 | 43.52 | 43.53 | 41.70 | 41.91 | 1,210,607 | -1.89(-4.32%) |
Apr 11, 2011 | 43.12 | 43.89 | 43.03 | 43.80 | 1,010,517 | +0.68(+1.58%) |
Apr 08, 2011 | 43.93 | 44.00 | 43.02 | 43.12 | 766,368 | -0.74(-1.69%) |
Apr 07, 2011 | 42.92 | 43.92 | 42.91 | 43.86 | 1,013,043 | +0.97(+2.26%) |
Apr 06, 2011 | 42.88 | 43.28 | 42.33 | 42.89 | 689,154 | +0.22(+0.52%) |
Apr 05, 2011 | 42.07 | 42.90 | 42.05 | 42.67 | 936,846 | +0.54(+1.28%) |
Apr 04, 2011 | 41.64 | 42.31 | 41.40 | 42.13 | 936,276 | +0.73(+1.76%) |
Apr 01, 2011 | 42.17 | 42.19 | 41.01 | 41.40 | 1,125,929 | -0.48(-1.15%) |
Mar 31, 2011 | 41.38 | 42.07 | 41.21 | 41.88 | 875,352 | +0.46(+1.11%) |
Mar 30, 2011 | 41.44 | 41.59 | 41.01 | 41.42 | 682,681 | +0.21(+0.51%) |
Mar 29, 2011 | 40.96 | 41.34 | 40.50 | 41.21 | 724,094 | +0.23(+0.56%) |
Mar 28, 2011 | 41.27 | 41.76 | 40.95 | 40.98 | 616,948 | -0.27(-0.65%) |
Mar 25, 2011 | 41.30 | 41.57 | 41.01 | 41.25 | 728,236 | +0.06(+0.15%) |
Mar 24, 2011 | 40.78 | 41.33 | 40.58 | 41.19 | 854,034 | +0.66(+1.63%) |
Mar 23, 2011 | 40.65 | 40.71 | 39.90 | 40.53 | 842,621 | +0.03(+0.07%) |
Mar 22, 2011 | 40.73 | 40.84 | 40.22 | 40.50 | 792,759 | -0.23(-0.56%) |
Mar 21, 2011 | 41.05 | 41.07 | 40.62 | 40.73 | 1,279,818 | +1.35(+3.43%) |
Mar 18, 2011 | 39.37 | 39.61 | 38.69 | 39.38 | 1,319,404 | +0.59(+1.52%) |
Mar 17, 2011 | 39.28 | 39.69 | 38.77 | 38.79 | 768,039 | +0.24(+0.62%) |
Mar 16, 2011 | 38.51 | 39.09 | 38.12 | 38.55 | 1,807,594 | -0.09(-0.23%) |
Mar 15, 2011 | 38.54 | 38.89 | 38.47 | 38.64 | 1,184,828 | -0.26(-0.67%) |
Mar 14, 2011 | 38.74 | 39.27 | 38.51 | 38.90 | 837,833 | -0.26(-0.66%) |
Mar 11, 2011 | 38.52 | 39.37 | 38.45 | 39.16 | 682,008 | +0.20(+0.51%) |
Mar 10, 2011 | 38.75 | 39.55 | 38.23 | 38.96 | 1,079,057 | -0.21(-0.54%) |
Mar 09, 2011 | 40.11 | 40.39 | 38.97 | 39.17 | 976,351 | -1.09(-2.71%) |
Mar 08, 2011 | 38.70 | 40.66 | 38.65 | 40.26 | 1,661,073 | +2.27(+5.98%) |
Mar 07, 2011 | 38.76 | 39.04 | 37.65 | 37.99 | 923,419 | -0.76(-1.96%) |
Mar 04, 2011 | 39.40 | 39.55 | 38.53 | 38.75 | 994,777 | -0.81(-2.05%) |
Mar 03, 2011 | 39.30 | 39.83 | 39.30 | 39.56 | 1,051,231 | +0.61(+1.57%) |
Mar 02, 2011 | 38.37 | 39.30 | 38.28 | 38.95 | 993,003 | +0.43(+1.12%) |
Mar 01, 2011 | 39.45 | 39.63 | 38.14 | 38.52 | 894,465 | -0.68(-1.73%) |
Feb 28, 2011 | 39.71 | 40.09 | 38.77 | 39.20 | 1,355,169 | -0.21(-0.53%) |
Feb 25, 2011 | 39.03 | 39.50 | 38.91 | 39.41 | 1,105,886 | +0.72(+1.86%) |
Feb 24, 2011 | 38.94 | 39.26 | 38.18 | 38.69 | 1,643,539 | -0.38(-0.97%) |
Feb 23, 2011 | 40.63 | 40.63 | 38.70 | 39.07 | 1,499,209 | -1.46(-3.60%) |
Feb 22, 2011 | 41.58 | 41.87 | 40.51 | 40.53 | 1,078,840 | -1.57(-3.73%) |
Feb 18, 2011 | 42.50 | 42.56 | 41.75 | 42.10 | 830,145 | -0.53(-1.24%) |
Feb 17, 2011 | 41.69 | 42.90 | 41.54 | 42.63 | 738,107 | +0.77(+1.84%) |
Feb 16, 2011 | 41.83 | 42.18 | 41.77 | 41.86 | 1,666,178 | +0.09(+0.22%) |
Feb 15, 2011 | 41.30 | 41.81 | 41.30 | 41.77 | 867,972 | +0.32(+0.77%) |
Feb 14, 2011 | 41.28 | 41.60 | 41.07 | 41.45 | 765,698 | +0.31(+0.75%) |
Feb 11, 2011 | 40.60 | 41.22 | 40.40 | 41.14 | 463,140 | +0.29(+0.71%) |
Feb 10, 2011 | 40.45 | 40.93 | 40.26 | 40.85 | 762,305 | -0.14(-0.34%) |
Feb 09, 2011 | 41.29 | 41.65 | 40.73 | 40.99 | 1,698,507 | -0.39(-0.94%) |
Feb 08, 2011 | 41.42 | 41.66 | 41.08 | 41.38 | 1,015,687 | -0.06(-0.14%) |
Feb 07, 2011 | 41.44 | 41.77 | 41.29 | 41.44 | 1,077,107 | -0.01(-0.02%) |
Feb 04, 2011 | 41.22 | 41.58 | 40.90 | 41.45 | 1,112,894 | +0.11(+0.27%) |
Feb 03, 2011 | 40.62 | 41.54 | 40.54 | 41.34 | 1,861,845 | +0.55(+1.35%) |
Feb 02, 2011 | 38.98 | 41.08 | 38.62 | 40.79 | 2,225,481 | +1.92(+4.94%) |
Feb 01, 2011 | 38.16 | 39.00 | 38.14 | 38.87 | 1,213,824 | +1.07(+2.83%) |
Jan 31, 2011 | 36.84 | 37.99 | 36.62 | 37.80 | 831,833 | +1.10(+3.00%) |
Jan 28, 2011 | 37.68 | 37.81 | 36.50 | 36.70 | 1,043,360 | -1.01(-2.68%) |
Jan 27, 2011 | 38.17 | 38.37 | 37.59 | 37.71 | 894,973 | -0.43(-1.13%) |
Jan 26, 2011 | 37.83 | 38.52 | 37.49 | 38.14 | 897,656 | +0.49(+1.30%) |
Jan 25, 2011 | 37.35 | 37.66 | 37.05 | 37.65 | 862,627 | +0.00(+0.00%) |
Jan 24, 2011 | 36.96 | 37.79 | 36.96 | 37.65 | 911,004 | +0.65(+1.76%) |
Jan 21, 2011 | 36.99 | 37.18 | 36.36 | 37.00 | 1,011,922 | +0.47(+1.29%) |
Jan 20, 2011 | 36.78 | 36.92 | 35.83 | 36.53 | 744,893 | -0.32(-0.87%) |
Jan 19, 2011 | 37.50 | 37.62 | 36.62 | 36.85 | 964,496 | +0.10(+0.28%) |
Jan 18, 2011 | 35.33 | 37.60 | 35.33 | 36.75 | 2,667,697 | +1.67(+4.76%) |
Jan 14, 2011 | 34.92 | 35.39 | 34.85 | 35.08 | 826,920 | +0.10(+0.29%) |
Jan 13, 2011 | 34.80 | 35.18 | 34.68 | 34.98 | 558,597 | +0.11(+0.32%) |
Jan 12, 2011 | 35.02 | 35.02 | 34.70 | 34.87 | 710,031 | +0.16(+0.46%) |
Jan 11, 2011 | 35.10 | 35.20 | 34.45 | 34.71 | 621,260 | -0.21(-0.60%) |
Jan 10, 2011 | 34.61 | 35.05 | 34.37 | 34.92 | 523,151 | +0.21(+0.61%) |
Jan 07, 2011 | 34.99 | 35.19 | 34.14 | 34.71 | 473,778 | -0.16(-0.46%) |
Jan 06, 2011 | 34.71 | 35.05 | 34.43 | 34.87 | 643,847 | +0.23(+0.66%) |
Jan 05, 2011 | 34.15 | 34.81 | 34.08 | 34.64 | 730,958 | +0.27(+0.79%) |
Jan 04, 2011 | 34.77 | 34.93 | 34.25 | 34.37 | 686,538 | -0.24(-0.69%) |
Jan 03, 2011 | 34.78 | 35.16 | 34.53 | 34.61 | 503,680 | +0.36(+1.05%) |
Dec 31, 2010 | 34.25 | 34.39 | 34.02 | 34.25 | 389,227 | -0.04(-0.12%) |
Dec 30, 2010 | 34.29 | 34.44 | 34.12 | 34.29 | 207,941 | +0.02(+0.06%) |
Dec 29, 2010 | 34.19 | 34.53 | 34.19 | 34.27 | 227,977 | +0.10(+0.29%) |
Dec 28, 2010 | 34.28 | 34.31 | 33.94 | 34.17 | 269,959 | -0.09(-0.26%) |
Dec 27, 2010 | 34.00 | 34.34 | 33.60 | 34.26 | 285,237 | +0.25(+0.74%) |
Dec 23, 2010 | 34.12 | 34.15 | 33.90 | 34.01 | 484,870 | -0.08(-0.23%) |
Dec 22, 2010 | 34.04 | 34.16 | 33.66 | 34.09 | 547,032 | -0.01(-0.03%) |
Dec 21, 2010 | 33.73 | 34.23 | 33.63 | 34.10 | 612,356 | +0.59(+1.76%) |
Dec 20, 2010 | 34.01 | 34.19 | 33.40 | 33.51 | 922,805 | -0.40(-1.18%) |
Dec 17, 2010 | 33.79 | 33.92 | 33.57 | 33.91 | 967,637 | +0.15(+0.44%) |
Dec 16, 2010 | 33.35 | 33.81 | 33.27 | 33.76 | 1,030,589 | +0.50(+1.50%) |
Dec 15, 2010 | 33.60 | 33.95 | 33.07 | 33.26 | 847,314 | -0.42(-1.25%) |
Dec 14, 2010 | 33.95 | 34.11 | 33.56 | 33.68 | 820,271 | -0.17(-0.50%) |
Dec 13, 2010 | 34.22 | 34.31 | 33.59 | 33.85 | 730,387 | -0.20(-0.59%) |
Dec 10, 2010 | 34.28 | 34.42 | 33.86 | 34.05 | 618,473 | -0.08(-0.23%) |
Dec 09, 2010 | 34.49 | 34.49 | 33.96 | 34.13 | 636,655 | -0.11(-0.32%) |
Dec 08, 2010 | 34.39 | 34.67 | 34.04 | 34.24 | 842,111 | -0.15(-0.44%) |
Dec 07, 2010 | 34.51 | 34.99 | 34.33 | 34.39 | 1,456,452 | +0.31(+0.91%) |
Dec 06, 2010 | 33.63 | 34.14 | 33.54 | 34.08 | 853,688 | +0.39(+1.16%) |
Dec 03, 2010 | 33.09 | 33.74 | 33.07 | 33.69 | 791,973 | +0.35(+1.05%) |
Dec 02, 2010 | 32.11 | 33.40 | 32.06 | 33.34 | 1,093,961 | +1.26(+3.93%) |
Dec 01, 2010 | 31.55 | 32.20 | 31.55 | 32.08 | 840,574 | +1.05(+3.38%) |
Nov 30, 2010 | 31.15 | 31.41 | 30.97 | 31.03 | 1,428,777 | -0.48(-1.52%) |
Nov 29, 2010 | 32.00 | 32.04 | 31.35 | 31.51 | 1,074,355 | -0.72(-2.23%) |
Nov 26, 2010 | 32.45 | 32.45 | 32.02 | 32.23 | 295,244 | -0.39(-1.20%) |
Nov 24, 2010 | 31.47 | 32.62 | 32.62 | 32.62 | 771,639 | +1.37(+4.38%) |
Nov 23, 2010 | 31.37 | 31.49 | 31.00 | 31.25 | 809,010 | -0.49(-1.54%) |
Nov 22, 2010 | 31.26 | 31.78 | 31.13 | 31.74 | 1,057,489 | +0.39(+1.24%) |
Nov 19, 2010 | 30.83 | 31.36 | 30.63 | 31.35 | 755,708 | +0.33(+1.06%) |
Nov 18, 2010 | 30.26 | 31.16 | 30.18 | 31.02 | 1,243,824 | +1.04(+3.47%) |
Nov 17, 2010 | 29.70 | 30.05 | 29.52 | 29.98 | 916,741 | +0.40(+1.35%) |
Nov 16, 2010 | 30.24 | 30.35 | 29.41 | 29.58 | 1,275,305 | -0.74(-2.44%) |
Nov 15, 2010 | 30.31 | 30.87 | 30.20 | 30.32 | 974,758 | +0.29(+0.97%) |
Nov 12, 2010 | 30.33 | 30.74 | 29.94 | 30.03 | 1,110,144 | -0.58(-1.89%) |
Nov 11, 2010 | 30.32 | 30.70 | 30.00 | 30.61 | 1,065,859 | -0.14(-0.46%) |
Nov 10, 2010 | 30.46 | 30.75 | 29.89 | 30.75 | 802,918 | +0.39(+1.28%) |
Nov 09, 2010 | 31.15 | 31.15 | 30.21 | 30.36 | 685,468 | -0.67(-2.16%) |
Nov 08, 2010 | 31.15 | 31.27 | 30.80 | 31.03 | 533,335 | -0.25(-0.80%) |
Nov 05, 2010 | 31.10 | 31.37 | 31.02 | 31.28 | 531,650 | +0.23(+0.74%) |
Nov 04, 2010 | 30.55 | 31.05 | 30.48 | 31.05 | 656,828 | +0.89(+2.95%) |
Nov 03, 2010 | 29.91 | 30.27 | 29.80 | 30.16 | 752,791 | +0.29(+0.97%) |
Nov 02, 2010 | 29.70 | 30.16 | 29.63 | 29.87 | 796,062 | +0.40(+1.36%) |
Nov 01, 2010 | 29.80 | 30.00 | 29.32 | 29.47 | 708,113 | -0.14(-0.47%) |
Oct 29, 2010 | 29.66 | 29.99 | 29.56 | 29.61 | 927,261 | -0.06(-0.20%) |
Oct 28, 2010 | 29.53 | 29.72 | 29.12 | 29.67 | 1,512,689 | +0.31(+1.06%) |
Oct 27, 2010 | 29.56 | 30.46 | 28.85 | 29.36 | 2,838,917 | +0.73(+2.55%) |
Oct 25, 2010 | 28.53 | 28.84 | 28.40 | 28.63 | 904,201 | +0.35(+1.24%) |
Oct 22, 2010 | 27.64 | 28.28 | 27.57 | 28.28 | 604,448 | +0.66(+2.39%) |
Oct 21, 2010 | 27.75 | 27.75 | 27.22 | 27.62 | 843,301 | -0.03(-0.11%) |
Oct 20, 2010 | 27.34 | 27.70 | 27.25 | 27.65 | 611,013 | +0.42(+1.54%) |
Oct 19, 2010 | 27.11 | 27.59 | 27.00 | 27.23 | 725,672 | -0.25(-0.91%) |
Oct 18, 2010 | 27.55 | 27.55 | 27.26 | 27.48 | 494,933 | +0.05(+0.18%) |
Oct 15, 2010 | 27.73 | 27.76 | 27.07 | 27.43 | 812,500 | -0.04(-0.15%) |
Oct 14, 2010 | 27.54 | 27.66 | 27.27 | 27.47 | 790,692 | -0.08(-0.29%) |
Oct 13, 2010 | 28.13 | 28.18 | 27.55 | 27.55 | 1,153,448 | -0.29(-1.04%) |
Oct 12, 2010 | 27.61 | 27.97 | 27.16 | 27.84 | 808,073 | +0.31(+1.13%) |
Oct 11, 2010 | 27.59 | 27.84 | 27.40 | 27.53 | 506,590 | -0.02(-0.07%) |
Oct 08, 2010 | 27.55 | 27.59 | 26.63 | 27.55 | 1,041,711 | +0.62(+2.30%) |
Oct 07, 2010 | 26.83 | 26.96 | 26.01 | 26.93 | 1,557,959 | +0.29(+1.09%) |
Oct 06, 2010 | 26.99 | 27.06 | 26.21 | 26.64 | 665,175 | -0.25(-0.93%) |
Oct 05, 2010 | 26.50 | 27.04 | 26.49 | 26.89 | 499,367 | +0.70(+2.67%) |
Oct 04, 2010 | 26.75 | 26.80 | 25.84 | 26.19 | 632,213 | -0.59(-2.20%) |
Oct 01, 2010 | 26.78 | 27.20 | 26.50 | 26.78 | 704,669 | +0.05(+0.17%) |
Sep 30, 2010 | 26.73 | 27.66 | 26.33 | 26.73 | 11,300 | +0.00(+0.01%) |
Sep 29, 2010 | 25.94 | 26.90 | 25.89 | 26.73 | 1,648,510 | +0.70(+2.69%) |
Sep 28, 2010 | 25.52 | 26.05 | 25.11 | 26.03 | 899,345 | +0.59(+2.32%) |
Sep 27, 2010 | 26.03 | 26.03 | 25.36 | 25.44 | 1,020,469 | -0.56(-2.15%) |
Sep 24, 2010 | 25.89 | 26.08 | 25.71 | 26.00 | 801,013 | +0.55(+2.16%) |
Sep 23, 2010 | 25.35 | 25.91 | 25.19 | 25.45 | 529,056 | -0.12(-0.47%) |
Sep 22, 2010 | 25.72 | 25.99 | 25.42 | 25.57 | 638,751 | -0.19(-0.74%) |
Sep 21, 2010 | 25.74 | 25.93 | 25.48 | 25.76 | 1,103,300 | +0.10(+0.39%) |
Sep 20, 2010 | 25.30 | 25.74 | 25.16 | 25.66 | 637,294 | +0.50(+1.99%) |
Sep 17, 2010 | 25.16 | 25.67 | 25.16 | 25.16 | 1,090,338 | -0.38(-1.49%) |
Sep 15, 2010 | 25.15 | 25.68 | 24.93 | 25.54 | 704,477 | +0.36(+1.43%) |
Sep 14, 2010 | 25.08 | 25.58 | 25.08 | 25.18 | 879,198 | +0.02(+0.08%) |
Sep 13, 2010 | 25.10 | 25.50 | 25.04 | 25.16 | 972,190 | +0.35(+1.41%) |
Sep 10, 2010 | 24.83 | 24.91 | 24.49 | 24.81 | 589,562 | +0.10(+0.40%) |
Sep 09, 2010 | 25.19 | 25.20 | 24.61 | 24.71 | 514,210 | -0.12(-0.48%) |
Sep 08, 2010 | 24.72 | 24.99 | 24.46 | 24.83 | 920,299 | +0.20(+0.81%) |
Sep 07, 2010 | 25.27 | 25.29 | 24.61 | 24.63 | 129 | -0.81(-3.18%) |
Sep 03, 2010 | 24.89 | 25.44 | 24.60 | 25.44 | 1,193,039 | +0.86(+3.50%) |
Sep 02, 2010 | 24.29 | 24.58 | 23.91 | 24.58 | 276 | +0.38(+1.57%) |
Sep 01, 2010 | 23.30 | 24.30 | 23.28 | 24.20 | 1,086,268 | +1.31(+5.72%) |
Aug 31, 2010 | 22.87 | 23.46 | 22.77 | 22.89 | 3,800 | -0.38(-1.63%) |
Aug 30, 2010 | 23.53 | 23.92 | 23.23 | 23.27 | 729,346 | -0.44(-1.86%) |
Aug 27, 2010 | 23.71 | 23.77 | 22.56 | 23.71 | 787,621 | +0.63(+2.73%) |
Aug 26, 2010 | 23.58 | 23.82 | 23.05 | 23.08 | 821,535 | -0.44(-1.87%) |
Aug 25, 2010 | 23.36 | 23.69 | 23.10 | 23.52 | 1,563,852 | -0.15(-0.63%) |
Aug 24, 2010 | 23.99 | 24.07 | 23.63 | 23.67 | 162 | -0.75(-3.07%) |
Aug 23, 2010 | 24.93 | 25.12 | 24.42 | 24.42 | 885,972 | -0.35(-1.41%) |
Aug 20, 2010 | 24.78 | 24.98 | 24.50 | 24.77 | 1,036,773 | -0.16(-0.64%) |
Aug 19, 2010 | 24.77 | 25.04 | 24.58 | 24.93 | 162 | -0.01(-0.04%) |
Aug 18, 2010 | 24.41 | 25.42 | 24.20 | 24.94 | 1,451,578 | +0.54(+2.21%) |
Aug 17, 2010 | 24.12 | 24.63 | 23.95 | 24.40 | 877,622 | +0.52(+2.18%) |
Aug 16, 2010 | 23.48 | 24.02 | 23.32 | 23.88 | 759,423 | +0.17(+0.72%) |
Aug 13, 2010 | 23.71 | 24.30 | 23.70 | 23.71 | 1,107,274 | -0.43(-1.78%) |
Aug 12, 2010 | 24.14 | 24.49 | 23.90 | 24.14 | 1,612,359 | -0.48(-1.95%) |
Aug 11, 2010 | 24.86 | 24.94 | 24.47 | 24.62 | 129 | -0.72(-2.84%) |
Aug 10, 2010 | 25.76 | 26.00 | 25.24 | 25.34 | 1,561,100 | -0.92(-3.50%) |
Aug 09, 2010 | 26.49 | 26.61 | 26.15 | 26.26 | 902,647 | -0.04(-0.15%) |
Aug 06, 2010 | 26.30 | 26.35 | 25.45 | 26.30 | 2,050,759 | +0.39(+1.51%) |
Aug 05, 2010 | 25.40 | 26.18 | 25.32 | 25.91 | 1,483,606 | +0.34(+1.33%) |
Aug 04, 2010 | 25.60 | 26.04 | 25.40 | 25.57 | 1,524,719 | +0.17(+0.67%) |
Aug 03, 2010 | 25.31 | 25.51 | 25.05 | 25.40 | 2,184,837 | +0.04(+0.16%) |
Aug 02, 2010 | 25.26 | 25.50 | 24.96 | 25.36 | 1,592,291 | +0.57(+2.30%) |
Jul 30, 2010 | 24.79 | 25.04 | 24.02 | 24.79 | 2,281,130 | +0.01(+0.04%) |
Jul 29, 2010 | 24.94 | 25.18 | 24.31 | 24.78 | 2,758,181 | +0.34(+1.39%) |
Jul 28, 2010 | 25.38 | 25.72 | 24.27 | 24.44 | 3,720,337 | +0.30(+1.24%) |
Jul 27, 2010 | 24.14 | 24.79 | 24.05 | 24.14 | 429 | -0.16(-0.66%) |
Jul 26, 2010 | 23.79 | 24.31 | 23.58 | 24.30 | 1,105,897 | +0.59(+2.49%) |
Jul 23, 2010 | 23.23 | 23.71 | 23.11 | 23.71 | 1,015,781 | +0.34(+1.45%) |
Jul 22, 2010 | 23.07 | 23.61 | 23.05 | 23.37 | 818,702 | +0.69(+3.04%) |
Jul 21, 2010 | 23.13 | 23.19 | 22.62 | 22.68 | 1,315,100 | -0.22(-0.96%) |
Jul 20, 2010 | 22.69 | 22.97 | 22.20 | 22.90 | 1,311,696 | -0.18(-0.78%) |
Jul 19, 2010 | 22.90 | 23.18 | 22.56 | 23.08 | 667,039 | +0.32(+1.41%) |
Jul 16, 2010 | 22.76 | 23.80 | 22.72 | 22.76 | 1,356,451 | -1.13(-4.73%) |
Jul 15, 2010 | 23.91 | 23.98 | 23.41 | 23.89 | 1,038,220 | +0.01(+0.04%) |
Jul 14, 2010 | 23.76 | 24.29 | 23.71 | 23.88 | 1,017,696 | +0.07(+0.29%) |
Jul 13, 2010 | 23.58 | 23.92 | 23.32 | 23.81 | 1,237,789 | +0.45(+1.90%) |
Jul 12, 2010 | 23.31 | 23.49 | 22.86 | 23.36 | 812,656 | +0.11(+0.49%) |
Jul 09, 2010 | 23.25 | 23.36 | 22.91 | 23.25 | 726,475 | +0.05(+0.22%) |
Jul 08, 2010 | 23.00 | 23.46 | 22.93 | 23.20 | 1,261,968 | +0.34(+1.49%) |
Jul 07, 2010 | 22.03 | 22.94 | 21.95 | 22.86 | 1,283,222 | +0.85(+3.86%) |
Jul 06, 2010 | 22.60 | 22.83 | 21.76 | 22.01 | 2,312 | -0.26(-1.17%) |
Jul 02, 2010 | 22.27 | 22.48 | 22.05 | 22.27 | 1,177,189 | +0.12(+0.54%) |
Jul 01, 2010 | 22.41 | 22.61 | 21.79 | 22.15 | 2,716,702 | -0.20(-0.89%) |
Jun 30, 2010 | 22.82 | 23.16 | 22.26 | 22.35 | 2,074 | -0.58(-2.53%) |
Jun 29, 2010 | 23.76 | 23.77 | 22.80 | 22.93 | 1,909,609 | -1.18(-4.89%) |
Jun 25, 2010 | 24.11 | 24.47 | 23.87 | 24.11 | 2,151,534 | +0.04(+0.17%) |
Jun 24, 2010 | 24.53 | 24.62 | 23.94 | 24.07 | 1,032,942 | -0.57(-2.31%) |
Jun 23, 2010 | 24.87 | 25.02 | 24.51 | 24.64 | 1,587,532 | -0.32(-1.28%) |
Jun 22, 2010 | 25.50 | 25.91 | 24.88 | 24.96 | 971,832 | -0.51(-2.00%) |
Jun 21, 2010 | 26.16 | 26.30 | 25.27 | 25.47 | 1,149,002 | -0.28(-1.09%) |
Jun 18, 2010 | 25.75 | 26.03 | 25.70 | 25.75 | 985,412 | -0.19(-0.73%) |
Jun 17, 2010 | 26.11 | 26.13 | 25.20 | 25.94 | 1,398,699 | -0.12(-0.46%) |
Jun 16, 2010 | 26.10 | 26.43 | 25.97 | 26.06 | 1,231,093 | -0.30(-1.14%) |
Jun 15, 2010 | 25.77 | 26.39 | 25.44 | 26.36 | 1,034,917 | +1.12(+4.44%) |
Jun 14, 2010 | 25.64 | 26.01 | 25.24 | 25.24 | 1,390,769 | -0.20(-0.79%) |
Jun 11, 2010 | 24.92 | 25.49 | 24.83 | 25.44 | 1,039,950 | +0.23(+0.91%) |
Jun 10, 2010 | 24.85 | 25.21 | 24.67 | 25.21 | 1,232,674 | +0.90(+3.70%) |
Jun 09, 2010 | 24.52 | 25.06 | 24.18 | 24.31 | 1,837,868 | -0.08(-0.33%) |
Jun 08, 2010 | 24.27 | 24.44 | 23.85 | 24.39 | 1,840,503 | +0.12(+0.49%) |
Jun 07, 2010 | 25.40 | 25.45 | 24.26 | 24.27 | 2,008,283 | -1.13(-4.45%) |
Jun 04, 2010 | 25.40 | 26.18 | 25.34 | 25.40 | 3,219,814 | -1.08(-4.08%) |
Jun 03, 2010 | 26.70 | 26.76 | 26.07 | 26.48 | 1,657,043 | +0.07(+0.27%) |
Jun 02, 2010 | 26.25 | 26.42 | 25.82 | 26.41 | 6,366 | +0.30(+1.15%) |