Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.33 | 37.43 | 37.01 | 37.22 | 568,180 | -0.09(-0.25%) |
May 23, 2011 | 37.24 | 37.63 | 37.08 | 37.31 | 533,318 | -0.39(-1.04%) |
May 20, 2011 | 37.69 | 38.09 | 37.40 | 37.70 | 359,072 | +0.01(+0.02%) |
May 19, 2011 | 37.51 | 38.19 | 37.51 | 37.69 | 503,593 | +0.26(+0.68%) |
May 18, 2011 | 37.18 | 37.55 | 36.84 | 37.44 | 837,751 | +0.14(+0.37%) |
May 17, 2011 | 37.85 | 38.06 | 37.23 | 37.30 | 918,059 | -0.62(-1.64%) |
May 16, 2011 | 38.48 | 38.48 | 37.88 | 37.92 | 793,728 | -0.62(-1.62%) |
May 13, 2011 | 38.95 | 39.03 | 38.45 | 38.55 | 644,583 | -0.33(-0.84%) |
May 12, 2011 | 38.74 | 39.35 | 38.57 | 38.88 | 756,611 | +0.02(+0.05%) |
May 11, 2011 | 39.53 | 39.62 | 38.70 | 38.86 | 710,921 | -0.68(-1.71%) |
May 10, 2011 | 38.99 | 39.76 | 38.78 | 39.53 | 874,833 | +0.58(+1.48%) |
May 09, 2011 | 38.04 | 39.09 | 37.94 | 38.95 | 964,328 | +0.93(+2.45%) |
May 06, 2011 | 37.77 | 38.53 | 37.56 | 38.02 | 863,487 | +0.66(+1.77%) |
May 05, 2011 | 37.37 | 38.15 | 37.30 | 37.36 | 691,944 | -0.33(-0.87%) |
May 04, 2011 | 36.81 | 38.19 | 36.57 | 37.69 | 1,361,476 | +0.24(+0.65%) |
May 03, 2011 | 36.81 | 38.36 | 35.75 | 37.45 | 2,749,602 | +0.37(+1.01%) |
May 02, 2011 | 37.06 | 37.18 | 36.99 | 37.07 | 2,607,914 | +0.03(+0.09%) |
Apr 29, 2011 | 37.61 | 37.82 | 36.72 | 37.04 | 1,402,122 | -0.51(-1.35%) |
Apr 28, 2011 | 38.02 | 38.18 | 37.44 | 37.54 | 709,041 | -0.49(-1.28%) |
Apr 27, 2011 | 37.85 | 38.09 | 37.77 | 38.03 | 1,123,679 | +0.21(+0.56%) |
Apr 26, 2011 | 37.69 | 37.94 | 37.64 | 37.82 | 475,128 | +0.20(+0.52%) |
Apr 25, 2011 | 37.54 | 37.73 | 37.50 | 37.62 | 428,619 | -0.08(-0.21%) |
Apr 21, 2011 | 37.43 | 37.87 | 37.22 | 37.70 | 491,059 | +0.48(+1.29%) |
Apr 20, 2011 | 37.64 | 37.73 | 37.16 | 37.22 | 557,857 | +0.00(+0.00%) |
Apr 19, 2011 | 36.97 | 37.62 | 36.95 | 37.22 | 733,451 | +0.28(+0.75%) |
Apr 18, 2011 | 37.17 | 37.20 | 36.68 | 36.95 | 907,736 | -0.69(-1.83%) |
Apr 15, 2011 | 37.24 | 37.86 | 37.04 | 37.64 | 757,197 | +0.53(+1.43%) |
Apr 14, 2011 | 36.95 | 37.13 | 36.36 | 37.10 | 1,148,786 | -0.14(-0.37%) |
Apr 13, 2011 | 38.27 | 38.41 | 37.19 | 37.24 | 952,311 | -0.85(-2.24%) |
Apr 12, 2011 | 38.33 | 38.67 | 37.93 | 38.09 | 539,700 | -0.45(-1.17%) |
Apr 11, 2011 | 38.54 | 38.74 | 38.27 | 38.55 | 434,177 | +0.10(+0.26%) |
Apr 08, 2011 | 38.99 | 39.11 | 38.24 | 38.45 | 368,732 | -0.33(-0.85%) |
Apr 07, 2011 | 39.04 | 39.35 | 38.77 | 38.78 | 448,612 | -0.30(-0.76%) |
Apr 06, 2011 | 39.09 | 39.33 | 38.49 | 39.07 | 580,205 | +0.02(+0.05%) |
Apr 05, 2011 | 38.91 | 39.35 | 38.88 | 39.05 | 949,316 | +0.12(+0.30%) |
Apr 04, 2011 | 38.46 | 39.09 | 38.40 | 38.93 | 868,398 | +0.63(+1.64%) |
Apr 01, 2011 | 38.11 | 38.37 | 38.02 | 38.30 | 645,567 | +0.36(+0.95%) |
Mar 31, 2011 | 38.01 | 38.20 | 37.83 | 37.94 | 803,586 | -0.07(-0.17%) |
Mar 30, 2011 | 38.28 | 38.42 | 37.88 | 38.01 | 585,812 | -0.11(-0.28%) |
Mar 29, 2011 | 37.77 | 38.20 | 37.71 | 38.11 | 446,904 | +0.35(+0.92%) |
Mar 28, 2011 | 38.25 | 38.47 | 37.73 | 37.77 | 388,706 | -0.46(-1.20%) |
Mar 25, 2011 | 37.88 | 38.53 | 37.75 | 38.23 | 532,731 | +0.41(+1.08%) |
Mar 24, 2011 | 37.81 | 37.85 | 37.29 | 37.82 | 426,613 | +0.27(+0.72%) |
Mar 23, 2011 | 37.18 | 37.66 | 36.89 | 37.55 | 654,649 | +0.31(+0.83%) |
Mar 22, 2011 | 37.22 | 37.47 | 36.79 | 37.24 | 473,602 | -0.01(-0.02%) |
Mar 21, 2011 | 37.41 | 37.49 | 37.22 | 37.25 | 440,868 | +0.39(+1.07%) |
Mar 18, 2011 | 36.59 | 36.91 | 36.39 | 36.86 | 627,784 | +0.64(+1.78%) |
Mar 17, 2011 | 36.72 | 36.73 | 36.06 | 36.21 | 377,775 | +0.00(+0.00%) |
Mar 16, 2011 | 36.51 | 36.80 | 35.90 | 36.21 | 599,921 | -0.32(-0.88%) |
Mar 15, 2011 | 36.51 | 37.49 | 36.47 | 36.53 | 816,722 | -0.96(-2.55%) |
Mar 14, 2011 | 36.46 | 37.52 | 36.23 | 37.49 | 848,030 | +0.82(+2.24%) |
Mar 11, 2011 | 36.66 | 37.22 | 36.55 | 36.67 | 539,757 | -0.18(-0.48%) |
Mar 10, 2011 | 36.74 | 37.18 | 36.63 | 36.85 | 782,708 | -0.33(-0.88%) |
Mar 09, 2011 | 36.70 | 37.22 | 36.40 | 37.18 | 829,244 | +0.31(+0.85%) |
Mar 08, 2011 | 36.23 | 36.98 | 36.19 | 36.86 | 1,023,511 | +0.75(+2.09%) |
Mar 07, 2011 | 36.70 | 36.73 | 35.93 | 36.11 | 452,678 | -0.45(-1.24%) |
Mar 04, 2011 | 36.51 | 36.57 | 36.11 | 36.56 | 369,007 | +0.18(+0.50%) |
Mar 03, 2011 | 36.38 | 36.86 | 36.32 | 36.38 | 720,081 | +0.33(+0.93%) |
Mar 02, 2011 | 35.94 | 36.47 | 35.92 | 36.04 | 619,721 | +0.11(+0.31%) |
Mar 01, 2011 | 36.93 | 36.99 | 35.88 | 35.93 | 716,602 | -0.91(-2.47%) |
Feb 28, 2011 | 36.20 | 36.90 | 36.06 | 36.84 | 907,957 | +0.77(+2.13%) |
Feb 25, 2011 | 35.22 | 36.07 | 35.18 | 36.07 | 1,154,283 | +1.10(+3.13%) |
Feb 24, 2011 | 34.34 | 35.09 | 34.30 | 34.98 | 1,539,243 | +0.73(+2.15%) |
Feb 23, 2011 | 34.10 | 34.30 | 33.45 | 34.24 | 1,163,552 | +0.11(+0.33%) |
Feb 22, 2011 | 35.09 | 35.73 | 34.11 | 34.13 | 771,670 | -1.43(-4.02%) |
Feb 18, 2011 | 34.60 | 35.64 | 34.60 | 35.56 | 988,513 | +0.93(+2.70%) |
Feb 17, 2011 | 34.15 | 34.67 | 34.13 | 34.63 | 520,935 | +0.33(+0.97%) |
Feb 16, 2011 | 34.25 | 34.47 | 33.84 | 34.30 | 729,107 | +0.07(+0.19%) |
Feb 15, 2011 | 34.19 | 34.35 | 33.94 | 34.23 | 769,927 | -0.02(-0.06%) |
Feb 14, 2011 | 34.81 | 34.81 | 33.97 | 34.25 | 903,381 | -0.42(-1.21%) |
Feb 11, 2011 | 34.60 | 34.83 | 34.08 | 34.67 | 838,791 | +0.03(+0.09%) |
Feb 10, 2011 | 34.50 | 34.84 | 34.37 | 34.64 | 495,694 | -0.03(-0.09%) |
Feb 09, 2011 | 34.51 | 34.83 | 34.47 | 34.67 | 597,347 | +0.06(+0.17%) |
Feb 08, 2011 | 34.51 | 34.62 | 34.19 | 34.61 | 543,901 | +0.18(+0.53%) |
Feb 07, 2011 | 34.31 | 34.51 | 34.05 | 34.43 | 652,552 | +0.30(+0.88%) |
Feb 04, 2011 | 33.93 | 34.41 | 33.75 | 34.13 | 519,407 | +0.22(+0.65%) |
Feb 03, 2011 | 33.79 | 34.10 | 33.58 | 33.90 | 589,860 | +0.05(+0.13%) |
Feb 02, 2011 | 34.19 | 34.37 | 33.82 | 33.86 | 703,752 | -0.27(-0.80%) |
Feb 01, 2011 | 33.77 | 34.54 | 33.77 | 34.13 | 748,801 | +0.40(+1.18%) |
Jan 31, 2011 | 33.56 | 34.43 | 33.41 | 33.73 | 971,340 | +0.20(+0.60%) |
Jan 28, 2011 | 35.18 | 35.26 | 33.21 | 33.53 | 2,357,941 | -1.81(-5.12%) |
Jan 27, 2011 | 34.99 | 35.60 | 34.72 | 35.34 | 1,231,266 | +0.40(+1.14%) |
Jan 26, 2011 | 34.78 | 35.45 | 34.72 | 34.94 | 988,382 | +0.46(+1.33%) |
Jan 25, 2011 | 34.28 | 34.61 | 34.13 | 34.49 | 552,238 | +0.14(+0.42%) |
Jan 24, 2011 | 33.81 | 34.60 | 33.74 | 34.34 | 974,323 | +0.57(+1.68%) |
Jan 21, 2011 | 33.48 | 33.95 | 33.48 | 33.77 | 758,352 | +0.48(+1.43%) |
Jan 20, 2011 | 33.73 | 33.90 | 33.14 | 33.30 | 708,615 | -0.52(-1.53%) |
Jan 19, 2011 | 34.22 | 34.49 | 33.73 | 33.81 | 719,384 | -0.33(-0.98%) |
Jan 18, 2011 | 33.90 | 34.26 | 33.63 | 34.15 | 818,106 | +0.26(+0.77%) |
Jan 14, 2011 | 33.67 | 33.93 | 33.40 | 33.88 | 500,062 | +0.20(+0.58%) |
Jan 13, 2011 | 33.82 | 33.94 | 33.55 | 33.69 | 711,909 | -0.10(-0.31%) |
Jan 12, 2011 | 33.58 | 34.09 | 33.49 | 33.79 | 1,034,869 | +0.52(+1.55%) |
Jan 11, 2011 | 32.85 | 33.36 | 32.85 | 33.28 | 794,380 | +0.48(+1.45%) |
Jan 10, 2011 | 32.34 | 32.82 | 32.11 | 32.80 | 547,576 | +0.43(+1.33%) |
Jan 07, 2011 | 32.81 | 32.93 | 32.29 | 32.37 | 503,322 | -0.33(-1.02%) |
Jan 06, 2011 | 32.49 | 33.03 | 32.46 | 32.70 | 953,812 | +0.13(+0.40%) |
Jan 05, 2011 | 32.20 | 32.68 | 31.99 | 32.57 | 1,490,353 | +0.23(+0.71%) |
Jan 04, 2011 | 33.08 | 33.19 | 32.23 | 32.34 | 971,676 | -0.81(-2.44%) |
Jan 03, 2011 | 33.36 | 33.49 | 33.08 | 33.15 | 665,843 | +0.01(+0.02%) |
Dec 31, 2010 | 33.17 | 33.32 | 33.02 | 33.15 | 379,262 | -0.07(-0.22%) |
Dec 30, 2010 | 33.06 | 33.40 | 32.94 | 33.22 | 366,956 | +0.18(+0.53%) |
Dec 29, 2010 | 32.89 | 33.16 | 32.75 | 33.04 | 334,039 | +0.22(+0.68%) |
Dec 28, 2010 | 33.17 | 33.17 | 32.78 | 32.82 | 338,384 | -0.29(-0.89%) |
Dec 27, 2010 | 32.96 | 33.39 | 32.94 | 33.11 | 260,091 | +0.06(+0.18%) |
Dec 23, 2010 | 33.17 | 33.32 | 33.02 | 33.06 | 251,834 | -0.09(-0.28%) |
Dec 22, 2010 | 32.59 | 33.45 | 32.59 | 33.15 | 631,285 | +0.50(+1.54%) |
Dec 21, 2010 | 33.32 | 33.37 | 32.61 | 32.64 | 1,101,597 | -0.62(-1.86%) |
Dec 20, 2010 | 33.62 | 33.62 | 33.21 | 33.26 | 557,902 | -0.26(-0.78%) |
Dec 17, 2010 | 33.46 | 33.63 | 33.19 | 33.53 | 606,731 | +0.08(+0.23%) |
Dec 16, 2010 | 33.40 | 33.60 | 33.20 | 33.45 | 490,220 | +0.14(+0.41%) |
Dec 15, 2010 | 33.51 | 33.66 | 33.16 | 33.31 | 675,905 | -0.29(-0.85%) |
Dec 14, 2010 | 33.30 | 33.85 | 33.20 | 33.60 | 1,197,058 | +0.53(+1.60%) |
Dec 13, 2010 | 33.32 | 33.35 | 32.93 | 33.07 | 877,063 | -0.18(-0.53%) |
Dec 10, 2010 | 33.22 | 33.36 | 32.91 | 33.25 | 956,650 | +0.10(+0.30%) |
Dec 09, 2010 | 33.40 | 33.43 | 32.91 | 33.15 | 816,900 | -0.10(-0.29%) |
Dec 08, 2010 | 33.45 | 33.83 | 33.06 | 33.25 | 776,718 | -0.27(-0.80%) |
Dec 07, 2010 | 33.75 | 34.41 | 33.33 | 33.51 | 1,246,117 | -0.05(-0.16%) |
Dec 06, 2010 | 33.75 | 33.81 | 33.32 | 33.57 | 535,800 | -0.14(-0.43%) |
Dec 03, 2010 | 33.58 | 33.87 | 33.30 | 33.71 | 450,656 | +0.18(+0.53%) |
Dec 02, 2010 | 33.34 | 33.56 | 33.06 | 33.53 | 681,809 | +0.23(+0.71%) |
Dec 01, 2010 | 33.01 | 33.40 | 32.85 | 33.30 | 642,642 | +0.68(+2.08%) |
Nov 30, 2010 | 32.83 | 32.83 | 32.39 | 32.62 | 877,361 | -0.39(-1.19%) |
Nov 29, 2010 | 32.89 | 33.06 | 32.64 | 33.01 | 541,231 | -0.14(-0.41%) |
Nov 26, 2010 | 32.99 | 33.20 | 32.83 | 33.15 | 189,495 | -0.01(-0.04%) |
Nov 24, 2010 | 32.97 | 33.16 | 33.16 | 33.16 | 428,459 | +0.35(+1.05%) |
Nov 23, 2010 | 32.93 | 33.02 | 32.41 | 32.81 | 617,812 | -0.42(-1.28%) |
Nov 22, 2010 | 33.21 | 33.34 | 32.84 | 33.24 | 649,041 | -0.10(-0.29%) |
Nov 19, 2010 | 33.32 | 33.38 | 32.89 | 33.34 | 593,377 | -0.06(-0.19%) |
Nov 18, 2010 | 33.04 | 33.61 | 33.01 | 33.40 | 681,642 | +0.66(+2.00%) |
Nov 17, 2010 | 32.71 | 32.82 | 32.55 | 32.74 | 564,439 | +0.06(+0.20%) |
Nov 16, 2010 | 32.31 | 32.78 | 32.30 | 32.68 | 1,176,568 | +0.25(+0.76%) |
Nov 15, 2010 | 32.28 | 32.62 | 32.27 | 32.43 | 587,945 | +0.26(+0.81%) |
Nov 12, 2010 | 32.20 | 32.45 | 32.00 | 32.17 | 724,470 | -0.23(-0.70%) |
Nov 11, 2010 | 32.52 | 32.70 | 32.20 | 32.40 | 1,197,031 | -0.29(-0.89%) |
Nov 10, 2010 | 32.67 | 32.79 | 32.37 | 32.69 | 1,037,723 | -0.03(-0.10%) |
Nov 09, 2010 | 33.52 | 33.69 | 32.58 | 32.73 | 1,195,373 | -0.71(-2.14%) |
Nov 08, 2010 | 32.71 | 33.54 | 32.15 | 33.44 | 1,163,314 | -0.32(-0.94%) |
Nov 05, 2010 | 34.04 | 34.43 | 33.65 | 33.76 | 1,064,125 | +0.05(+0.15%) |
Nov 04, 2010 | 34.26 | 34.59 | 33.15 | 33.71 | 2,471,612 | -0.70(-2.04%) |
Nov 03, 2010 | 34.37 | 34.68 | 34.14 | 34.41 | 1,727,401 | -0.35(-1.01%) |
Nov 02, 2010 | 34.60 | 34.91 | 34.51 | 34.76 | 842,129 | +0.40(+1.15%) |
Nov 01, 2010 | 34.82 | 34.94 | 34.18 | 34.36 | 961,621 | -0.33(-0.96%) |
Oct 29, 2010 | 35.00 | 35.03 | 34.52 | 34.69 | 1,059,290 | -0.40(-1.13%) |
Oct 28, 2010 | 35.40 | 35.44 | 34.96 | 35.09 | 443,940 | -0.21(-0.61%) |
Oct 27, 2010 | 35.20 | 35.33 | 34.75 | 35.30 | 423,471 | -0.08(-0.22%) |
Oct 25, 2010 | 35.49 | 35.73 | 35.27 | 35.38 | 642,364 | -0.08(-0.22%) |
Oct 22, 2010 | 35.02 | 35.64 | 34.97 | 35.46 | 790,086 | +0.35(+1.00%) |
Oct 21, 2010 | 35.06 | 35.20 | 34.87 | 35.11 | 618,005 | +0.21(+0.60%) |
Oct 20, 2010 | 34.71 | 35.08 | 34.49 | 34.90 | 478,932 | +0.42(+1.21%) |
Oct 19, 2010 | 34.43 | 34.68 | 34.22 | 34.49 | 798,944 | -0.25(-0.73%) |
Oct 18, 2010 | 34.45 | 34.75 | 34.34 | 34.74 | 415,191 | +0.22(+0.64%) |
Oct 15, 2010 | 34.33 | 34.54 | 34.02 | 34.52 | 536,310 | +0.28(+0.82%) |
Oct 14, 2010 | 34.42 | 34.42 | 34.14 | 34.24 | 896,828 | -0.14(-0.42%) |
Oct 13, 2010 | 33.74 | 35.26 | 33.54 | 34.38 | 1,356,141 | +0.79(+2.36%) |
Oct 12, 2010 | 33.07 | 33.63 | 32.79 | 33.59 | 562,866 | +0.49(+1.49%) |
Oct 11, 2010 | 33.53 | 33.53 | 33.00 | 33.10 | 783,374 | -0.36(-1.07%) |
Oct 08, 2010 | 33.45 | 33.91 | 33.19 | 33.45 | 734,560 | -0.01(-0.04%) |
Oct 07, 2010 | 33.69 | 33.80 | 33.25 | 33.47 | 269,789 | -0.23(-0.67%) |
Oct 06, 2010 | 33.41 | 33.82 | 33.37 | 33.69 | 371,901 | +0.32(+0.97%) |
Oct 05, 2010 | 33.41 | 33.54 | 33.07 | 33.37 | 726,686 | +0.16(+0.47%) |
Oct 04, 2010 | 33.17 | 33.55 | 33.01 | 33.21 | 622,621 | -0.47(-1.39%) |
Oct 01, 2010 | 33.68 | 34.14 | 33.47 | 33.68 | 544,137 | +0.07(+0.21%) |
Sep 30, 2010 | 33.61 | 34.15 | 33.30 | 33.61 | 6,310 | -0.09(-0.26%) |
Sep 29, 2010 | 33.51 | 33.94 | 33.42 | 33.70 | 780,160 | +0.21(+0.62%) |
Sep 28, 2010 | 33.52 | 33.58 | 33.23 | 33.49 | 553,715 | -0.05(-0.16%) |
Sep 27, 2010 | 33.52 | 33.64 | 33.25 | 33.54 | 492,038 | -0.05(-0.14%) |
Sep 24, 2010 | 33.00 | 33.69 | 32.89 | 33.59 | 600,358 | +0.99(+3.03%) |
Sep 23, 2010 | 32.74 | 33.08 | 32.59 | 32.60 | 440,551 | -0.23(-0.71%) |
Sep 22, 2010 | 32.99 | 33.04 | 32.65 | 32.84 | 412,216 | -0.14(-0.43%) |
Sep 21, 2010 | 33.14 | 33.19 | 32.86 | 32.98 | 545,302 | -0.27(-0.82%) |
Sep 20, 2010 | 32.65 | 33.28 | 32.57 | 33.25 | 657,593 | +0.63(+1.93%) |
Sep 17, 2010 | 32.62 | 33.10 | 32.48 | 32.62 | 989,741 | -0.37(-1.12%) |
Sep 15, 2010 | 32.71 | 33.13 | 32.59 | 32.99 | 468,230 | +0.05(+0.14%) |
Sep 14, 2010 | 32.49 | 33.13 | 32.49 | 32.95 | 529,735 | +0.36(+1.10%) |
Sep 13, 2010 | 32.67 | 32.93 | 32.40 | 32.59 | 718,176 | +0.05(+0.16%) |
Sep 10, 2010 | 32.17 | 32.81 | 32.09 | 32.54 | 655,484 | +0.32(+1.01%) |
Sep 09, 2010 | 32.35 | 32.50 | 32.04 | 32.21 | 539,292 | +0.06(+0.20%) |
Sep 08, 2010 | 32.06 | 32.69 | 32.06 | 32.15 | 1,079,455 | +0.18(+0.55%) |
Sep 07, 2010 | 31.87 | 32.23 | 31.87 | 31.97 | 563,150 | +0.05(+0.16%) |
Sep 03, 2010 | 31.89 | 32.15 | 31.77 | 31.92 | 465,615 | +0.23(+0.72%) |
Sep 02, 2010 | 30.74 | 31.83 | 30.70 | 31.69 | 696,778 | +1.01(+3.30%) |
Sep 01, 2010 | 31.06 | 31.10 | 30.42 | 30.68 | 1,244,765 | +0.08(+0.25%) |
Aug 31, 2010 | 30.58 | 30.98 | 30.28 | 30.60 | 8,313 | -0.19(-0.63%) |
Aug 30, 2010 | 31.65 | 31.76 | 30.75 | 30.80 | 794,426 | -0.65(-2.07%) |
Aug 27, 2010 | 31.65 | 31.45 | 30.86 | 31.45 | 627,086 | +0.27(+0.88%) |
Aug 26, 2010 | 31.17 | 31.35 | 30.96 | 31.17 | 153 | +0.03(+0.10%) |
Aug 25, 2010 | 30.98 | 31.21 | 30.39 | 31.14 | 1,048,110 | +0.07(+0.23%) |
Aug 24, 2010 | 31.32 | 31.44 | 30.95 | 31.07 | 738,501 | -0.66(-2.08%) |
Aug 23, 2010 | 31.55 | 31.90 | 31.46 | 31.73 | 576,863 | +0.23(+0.74%) |
Aug 20, 2010 | 31.13 | 31.55 | 31.10 | 31.50 | 714,416 | +0.15(+0.47%) |
Aug 19, 2010 | 32.12 | 32.12 | 31.27 | 31.35 | 1,033,840 | -0.83(-2.59%) |
Aug 18, 2010 | 32.09 | 32.32 | 31.70 | 32.18 | 952,318 | +0.20(+0.63%) |
Aug 17, 2010 | 32.31 | 32.56 | 31.97 | 31.98 | 1,381,971 | +0.01(+0.04%) |
Aug 16, 2010 | 31.37 | 31.99 | 31.25 | 31.97 | 969,685 | +0.56(+1.77%) |
Aug 13, 2010 | 31.41 | 31.52 | 30.84 | 31.41 | 987,477 | +0.42(+1.36%) |
Aug 12, 2010 | 30.64 | 31.18 | 30.55 | 30.99 | 624,717 | -0.03(-0.10%) |
Aug 11, 2010 | 30.31 | 31.31 | 30.28 | 31.02 | 928 | +0.50(+1.63%) |
Aug 10, 2010 | 30.53 | 31.57 | 30.15 | 30.53 | 309 | +0.56(+1.85%) |
Aug 09, 2010 | 29.76 | 30.12 | 29.53 | 29.97 | 1,045,494 | +0.25(+0.83%) |
Aug 06, 2010 | 29.72 | 29.96 | 29.53 | 29.72 | 676,034 | -0.04(-0.13%) |
Aug 05, 2010 | 30.93 | 30.93 | 29.27 | 29.76 | 1,774,994 | -1.27(-4.08%) |
Aug 04, 2010 | 31.23 | 31.39 | 30.84 | 31.03 | 705,457 | -0.12(-0.37%) |
Aug 03, 2010 | 31.46 | 31.48 | 31.02 | 31.15 | 526,628 | -0.40(-1.27%) |
Aug 02, 2010 | 31.48 | 31.66 | 31.36 | 31.55 | 505,013 | +0.36(+1.16%) |
Jul 30, 2010 | 31.18 | 31.34 | 30.81 | 31.18 | 308,428 | +0.06(+0.19%) |
Jul 29, 2010 | 31.25 | 31.33 | 30.76 | 31.13 | 440,768 | +0.11(+0.35%) |
Jul 28, 2010 | 31.11 | 31.25 | 30.93 | 31.02 | 299,502 | -0.09(-0.29%) |
Jul 27, 2010 | 30.96 | 31.35 | 30.93 | 31.11 | 753,808 | +0.20(+0.65%) |
Jul 26, 2010 | 30.29 | 30.97 | 30.24 | 30.91 | 511,241 | +0.70(+2.31%) |
Jul 23, 2010 | 29.50 | 30.21 | 29.49 | 30.21 | 399,343 | +0.58(+1.94%) |
Jul 22, 2010 | 29.91 | 30.14 | 29.52 | 29.63 | 636,498 | +0.19(+0.66%) |
Jul 21, 2010 | 28.92 | 29.60 | 28.92 | 29.44 | 1,051,688 | +0.62(+2.15%) |
Jul 20, 2010 | 28.68 | 29.17 | 28.55 | 28.82 | 574,381 | -0.08(-0.27%) |
Jul 19, 2010 | 29.38 | 29.38 | 28.62 | 28.90 | 391,229 | -0.30(-1.04%) |
Jul 16, 2010 | 29.20 | 29.83 | 29.17 | 29.20 | 335,904 | -0.52(-1.74%) |
Jul 15, 2010 | 29.45 | 30.02 | 29.25 | 29.72 | 539,824 | +0.21(+0.72%) |
Jul 14, 2010 | 29.50 | 29.66 | 29.30 | 29.50 | 446,757 | -0.04(-0.13%) |
Jul 13, 2010 | 29.50 | 29.72 | 29.36 | 29.54 | 595,831 | +0.31(+1.06%) |
Jul 12, 2010 | 28.88 | 29.29 | 28.86 | 29.23 | 269,791 | +0.05(+0.15%) |
Jul 09, 2010 | 29.19 | 29.43 | 28.92 | 29.19 | 752,938 | -0.24(-0.81%) |
Jul 08, 2010 | 29.41 | 29.52 | 29.07 | 29.43 | 566,662 | +0.21(+0.71%) |
Jul 07, 2010 | 28.66 | 29.23 | 28.61 | 29.22 | 592,317 | +0.49(+1.71%) |
Jul 06, 2010 | 29.34 | 29.67 | 28.36 | 28.73 | 1,372 | -0.36(-1.22%) |
Jul 02, 2010 | 29.08 | 29.25 | 28.88 | 29.08 | 431,624 | +0.04(+0.13%) |
Jul 01, 2010 | 28.65 | 29.10 | 28.33 | 29.05 | 1,371,094 | +0.34(+1.19%) |
Jun 30, 2010 | 28.37 | 29.11 | 28.34 | 28.70 | 408 | +0.38(+1.35%) |
Jun 29, 2010 | 28.54 | 28.61 | 28.13 | 28.32 | 591,901 | -0.43(-1.51%) |
Jun 25, 2010 | 28.75 | 28.89 | 28.02 | 28.75 | 703,280 | +0.44(+1.55%) |
Jun 24, 2010 | 28.28 | 28.50 | 27.97 | 28.32 | 427,711 | -0.16(-0.57%) |
Jun 23, 2010 | 28.56 | 28.77 | 28.26 | 28.48 | 284,078 | -0.10(-0.36%) |
Jun 22, 2010 | 29.02 | 29.21 | 28.56 | 28.58 | 350,881 | -0.37(-1.29%) |
Jun 21, 2010 | 29.88 | 29.90 | 28.76 | 28.96 | 813,368 | -0.70(-2.38%) |
Jun 18, 2010 | 29.66 | 29.77 | 29.16 | 29.66 | 848,758 | +0.30(+1.03%) |
Jun 17, 2010 | 29.11 | 29.47 | 28.88 | 29.36 | 752,064 | +0.45(+1.54%) |
Jun 16, 2010 | 30.05 | 30.05 | 28.57 | 28.91 | 1,737,527 | -1.64(-5.37%) |
Jun 15, 2010 | 29.77 | 30.58 | 29.72 | 30.55 | 646,432 | +0.91(+3.07%) |
Jun 14, 2010 | 30.16 | 30.29 | 29.60 | 29.64 | 719,941 | -0.20(-0.67%) |
Jun 11, 2010 | 29.27 | 29.84 | 29.21 | 29.84 | 722,842 | +0.25(+0.83%) |
Jun 10, 2010 | 29.43 | 29.76 | 29.31 | 29.59 | 705,336 | +0.48(+1.64%) |
Jun 09, 2010 | 29.49 | 29.74 | 29.06 | 29.12 | 769,647 | -0.26(-0.90%) |
Jun 08, 2010 | 28.75 | 29.39 | 28.61 | 29.38 | 927,647 | +0.73(+2.55%) |
Jun 07, 2010 | 29.10 | 29.17 | 28.59 | 28.65 | 876,922 | -0.43(-1.47%) |
Jun 04, 2010 | 29.08 | 29.25 | 28.88 | 29.08 | 982,809 | -0.35(-1.19%) |
Jun 03, 2010 | 29.38 | 29.74 | 29.37 | 29.43 | 984,707 | -0.01(-0.02%) |
Jun 02, 2010 | 28.68 | 29.43 | 28.63 | 29.43 | 808,002 | +0.95(+3.34%) |