Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.25 | 51.32 | 47.25 | 50.47 | 3,551,238 | +7.28(+16.86%) |
May 23, 2011 | 42.29 | 43.82 | 42.29 | 43.19 | 594,951 | -0.12(-0.28%) |
May 20, 2011 | 44.07 | 44.74 | 43.08 | 43.31 | 526,839 | -1.08(-2.43%) |
May 19, 2011 | 44.10 | 44.51 | 43.59 | 44.39 | 290,681 | +0.29(+0.66%) |
May 18, 2011 | 43.95 | 44.30 | 43.43 | 44.10 | 664,795 | +0.17(+0.39%) |
May 17, 2011 | 44.07 | 44.57 | 43.58 | 43.93 | 218,924 | -0.30(-0.68%) |
May 16, 2011 | 44.69 | 44.74 | 43.73 | 44.23 | 329,365 | -0.77(-1.71%) |
May 13, 2011 | 44.34 | 45.38 | 44.15 | 45.00 | 348,968 | +0.47(+1.06%) |
May 12, 2011 | 44.66 | 44.95 | 43.88 | 44.53 | 548,925 | -0.22(-0.49%) |
May 11, 2011 | 44.96 | 45.51 | 44.51 | 44.75 | 378,778 | -0.28(-0.62%) |
May 10, 2011 | 44.88 | 45.23 | 44.56 | 45.03 | 341,765 | +0.48(+1.08%) |
May 09, 2011 | 44.61 | 44.84 | 43.78 | 44.55 | 233,624 | +0.38(+0.86%) |
May 06, 2011 | 44.75 | 44.99 | 43.82 | 44.17 | 239,156 | +0.02(+0.05%) |
May 05, 2011 | 43.56 | 45.79 | 43.09 | 44.15 | 798,939 | +0.34(+0.78%) |
May 04, 2011 | 46.13 | 46.92 | 43.65 | 43.81 | 621,573 | -2.19(-4.76%) |
May 03, 2011 | 47.42 | 47.75 | 45.55 | 46.00 | 300,823 | -1.16(-2.46%) |
May 02, 2011 | 47.35 | 47.38 | 47.15 | 47.16 | 322,364 | -0.32(-0.67%) |
Apr 29, 2011 | 47.70 | 47.91 | 47.34 | 47.48 | 498,314 | -0.24(-0.50%) |
Apr 28, 2011 | 47.46 | 48.27 | 46.94 | 47.72 | 877,575 | +0.04(+0.08%) |
Apr 27, 2011 | 45.88 | 47.91 | 45.47 | 47.68 | 570,230 | +1.75(+3.81%) |
Apr 26, 2011 | 45.91 | 46.37 | 45.60 | 45.93 | 402,211 | +0.00(+0.00%) |
Apr 25, 2011 | 45.23 | 45.97 | 45.12 | 45.93 | 281,197 | +0.57(+1.26%) |
Apr 21, 2011 | 45.73 | 45.85 | 44.85 | 45.36 | 171,479 | -0.16(-0.35%) |
Apr 20, 2011 | 44.71 | 45.63 | 44.71 | 45.52 | 364,172 | +1.39(+3.15%) |
Apr 19, 2011 | 43.96 | 44.37 | 43.61 | 44.13 | 326,321 | +0.34(+0.78%) |
Apr 18, 2011 | 43.04 | 43.81 | 42.21 | 43.79 | 355,975 | -0.15(-0.34%) |
Apr 15, 2011 | 42.73 | 44.18 | 42.64 | 43.94 | 374,208 | +1.22(+2.86%) |
Apr 14, 2011 | 42.73 | 42.84 | 41.86 | 42.72 | 258,678 | -0.26(-0.60%) |
Apr 13, 2011 | 43.16 | 43.16 | 42.03 | 42.98 | 246,872 | +0.21(+0.49%) |
Apr 12, 2011 | 43.22 | 44.29 | 42.70 | 42.77 | 308,801 | -0.68(-1.57%) |
Apr 11, 2011 | 43.04 | 43.97 | 42.97 | 43.45 | 410,456 | +0.48(+1.12%) |
Apr 08, 2011 | 44.11 | 44.63 | 42.71 | 42.97 | 293,908 | -1.08(-2.45%) |
Apr 07, 2011 | 43.36 | 44.75 | 43.36 | 44.05 | 478,215 | +0.58(+1.33%) |
Apr 06, 2011 | 43.30 | 44.13 | 43.01 | 43.47 | 557,543 | +0.34(+0.79%) |
Apr 05, 2011 | 40.89 | 43.47 | 40.66 | 43.13 | 579,832 | +2.07(+5.04%) |
Apr 04, 2011 | 41.50 | 41.65 | 40.48 | 41.06 | 270,651 | -0.41(-0.99%) |
Apr 01, 2011 | 39.99 | 42.07 | 39.98 | 41.47 | 649,585 | +1.51(+3.78%) |
Mar 31, 2011 | 40.41 | 40.89 | 39.79 | 39.96 | 584,753 | -0.59(-1.45%) |
Mar 30, 2011 | 40.55 | 40.55 | 40.55 | 40.55 | 510,175 | +1.36(+3.47%) |
Mar 29, 2011 | 38.67 | 39.67 | 38.35 | 39.19 | 354,554 | +0.48(+1.24%) |
Mar 28, 2011 | 38.74 | 39.25 | 38.41 | 38.71 | 364,154 | -0.01(-0.03%) |
Mar 25, 2011 | 39.38 | 40.15 | 38.59 | 38.72 | 524,846 | -0.64(-1.63%) |
Mar 24, 2011 | 38.00 | 39.64 | 37.50 | 39.36 | 750,774 | +1.69(+4.49%) |
Mar 23, 2011 | 37.15 | 37.79 | 36.48 | 37.67 | 547,237 | +0.19(+0.51%) |
Mar 22, 2011 | 38.18 | 38.49 | 37.33 | 37.48 | 554,983 | -0.75(-1.96%) |
Mar 21, 2011 | 38.12 | 38.69 | 37.74 | 38.23 | 998,122 | -0.17(-0.44%) |
Mar 18, 2011 | 40.60 | 40.60 | 38.40 | 38.40 | 1,804,169 | -1.78(-4.43%) |
Mar 17, 2011 | 39.50 | 40.25 | 39.25 | 40.18 | 936,583 | +1.08(+2.76%) |
Mar 16, 2011 | 38.34 | 39.26 | 37.80 | 39.10 | 1,027,922 | +0.85(+2.22%) |
Mar 15, 2011 | 38.01 | 41.21 | 37.56 | 38.25 | 1,765,928 | -2.96(-7.18%) |
Mar 14, 2011 | 41.13 | 41.50 | 40.17 | 41.21 | 540,153 | -0.09(-0.22%) |
Mar 11, 2011 | 40.17 | 41.56 | 40.17 | 41.30 | 171,994 | +0.60(+1.47%) |
Mar 10, 2011 | 40.92 | 41.65 | 40.32 | 40.70 | 339,495 | -0.60(-1.45%) |
Mar 09, 2011 | 40.93 | 41.84 | 40.78 | 41.30 | 365,994 | +0.17(+0.41%) |
Mar 08, 2011 | 39.99 | 41.22 | 39.58 | 41.13 | 247,950 | +1.41(+3.55%) |
Mar 07, 2011 | 41.12 | 41.39 | 39.48 | 39.72 | 287,687 | -1.42(-3.45%) |
Mar 04, 2011 | 40.80 | 41.62 | 40.65 | 41.14 | 338,071 | +0.42(+1.03%) |
Mar 03, 2011 | 40.26 | 41.13 | 39.66 | 40.72 | 166,148 | +0.72(+1.80%) |
Mar 02, 2011 | 39.84 | 40.15 | 39.01 | 40.00 | 447,363 | +0.40(+1.01%) |
Mar 01, 2011 | 40.79 | 41.08 | 39.57 | 39.60 | 306,661 | -1.01(-2.49%) |
Feb 28, 2011 | 40.32 | 41.05 | 39.97 | 40.61 | 278,689 | +0.81(+2.04%) |
Feb 25, 2011 | 39.76 | 40.35 | 38.75 | 39.80 | 418,958 | +0.40(+1.02%) |
Feb 24, 2011 | 39.32 | 39.97 | 39.29 | 39.40 | 503,214 | +0.08(+0.20%) |
Feb 23, 2011 | 40.00 | 40.39 | 38.25 | 39.32 | 408,867 | -0.67(-1.68%) |
Feb 22, 2011 | 40.32 | 40.80 | 39.50 | 39.99 | 344,906 | -0.89(-2.18%) |
Feb 18, 2011 | 41.10 | 41.18 | 40.69 | 40.88 | 292,460 | -0.12(-0.29%) |
Feb 17, 2011 | 40.59 | 41.27 | 40.33 | 41.00 | 251,374 | +0.39(+0.96%) |
Feb 16, 2011 | 39.82 | 40.67 | 39.58 | 40.61 | 383,101 | +1.19(+3.02%) |
Feb 15, 2011 | 40.86 | 40.86 | 39.33 | 39.42 | 458,253 | -1.24(-3.05%) |
Feb 14, 2011 | 41.12 | 41.12 | 40.37 | 40.66 | 409,033 | -0.39(-0.95%) |
Feb 11, 2011 | 40.69 | 41.14 | 40.62 | 41.05 | 426,405 | -0.03(-0.07%) |
Feb 10, 2011 | 41.58 | 41.97 | 40.85 | 41.08 | 430,921 | -0.58(-1.39%) |
Feb 09, 2011 | 41.34 | 42.91 | 40.90 | 41.66 | 2,307,581 | +5.43(+14.99%) |
Feb 08, 2011 | 35.65 | 36.24 | 35.44 | 36.23 | 384,927 | +0.55(+1.54%) |
Feb 07, 2011 | 35.21 | 36.04 | 35.16 | 35.68 | 182,578 | +0.53(+1.51%) |
Feb 04, 2011 | 35.40 | 35.59 | 35.01 | 35.15 | 204,520 | -0.40(-1.13%) |
Feb 03, 2011 | 34.33 | 35.68 | 34.33 | 35.55 | 247,637 | +1.25(+3.64%) |
Feb 02, 2011 | 34.29 | 35.10 | 34.09 | 34.30 | 302,401 | -0.10(-0.29%) |
Feb 01, 2011 | 33.59 | 34.73 | 33.10 | 34.40 | 326,387 | +1.11(+3.33%) |
Jan 31, 2011 | 33.32 | 34.05 | 33.10 | 33.29 | 397,361 | +0.01(+0.03%) |
Jan 28, 2011 | 34.68 | 34.77 | 33.08 | 33.28 | 392,035 | -1.29(-3.73%) |
Jan 27, 2011 | 34.89 | 35.09 | 34.45 | 34.57 | 249,912 | -0.36(-1.03%) |
Jan 26, 2011 | 34.93 | 35.22 | 34.22 | 34.93 | 183,034 | +0.17(+0.49%) |
Jan 25, 2011 | 34.90 | 35.12 | 34.39 | 34.76 | 233,106 | -0.37(-1.05%) |
Jan 24, 2011 | 34.85 | 35.48 | 34.78 | 35.13 | 262,492 | +0.29(+0.83%) |
Jan 21, 2011 | 34.99 | 35.20 | 34.53 | 34.84 | 408,215 | +0.14(+0.40%) |
Jan 20, 2011 | 32.84 | 35.07 | 32.76 | 34.70 | 426,163 | +1.64(+4.96%) |
Jan 19, 2011 | 33.80 | 33.88 | 32.98 | 33.06 | 417,874 | -0.82(-2.42%) |
Jan 18, 2011 | 35.37 | 35.53 | 33.38 | 33.88 | 580,099 | -1.65(-4.64%) |
Jan 14, 2011 | 34.99 | 35.84 | 34.86 | 35.53 | 441,563 | +0.44(+1.25%) |
Jan 13, 2011 | 34.84 | 35.36 | 34.22 | 35.09 | 503,538 | -0.04(-0.11%) |
Jan 12, 2011 | 34.13 | 36.01 | 34.13 | 35.13 | 688,126 | +1.22(+3.60%) |
Jan 11, 2011 | 34.64 | 34.86 | 33.15 | 33.91 | 745,513 | -0.51(-1.48%) |
Jan 10, 2011 | 35.24 | 35.57 | 34.31 | 34.42 | 628,752 | -1.07(-3.01%) |
Jan 07, 2011 | 35.01 | 35.92 | 34.94 | 35.49 | 326,157 | +0.47(+1.34%) |
Jan 06, 2011 | 35.95 | 36.00 | 34.94 | 35.02 | 288,355 | -1.03(-2.86%) |
Jan 05, 2011 | 36.12 | 36.26 | 35.12 | 36.05 | 484,503 | -0.46(-1.26%) |
Jan 04, 2011 | 38.52 | 38.63 | 36.43 | 36.51 | 603,070 | -2.01(-5.22%) |
Jan 03, 2011 | 39.36 | 39.47 | 37.70 | 38.52 | 395,720 | -0.58(-1.48%) |
Dec 31, 2010 | 38.51 | 39.59 | 38.31 | 39.10 | 189,930 | +0.58(+1.51%) |
Dec 30, 2010 | 38.57 | 38.93 | 38.50 | 38.52 | 116,989 | -0.14(-0.36%) |
Dec 29, 2010 | 38.78 | 38.95 | 38.50 | 38.66 | 114,470 | -0.12(-0.31%) |
Dec 28, 2010 | 39.02 | 39.02 | 38.50 | 38.78 | 77,522 | -0.17(-0.44%) |
Dec 27, 2010 | 38.72 | 39.06 | 38.25 | 38.95 | 58,375 | +0.12(+0.31%) |
Dec 23, 2010 | 38.70 | 39.30 | 38.49 | 38.83 | 66,815 | +0.08(+0.21%) |
Dec 22, 2010 | 39.99 | 39.99 | 38.49 | 38.75 | 131,578 | -1.18(-2.96%) |
Dec 21, 2010 | 39.74 | 40.39 | 39.74 | 39.93 | 192,352 | +0.44(+1.11%) |
Dec 20, 2010 | 39.55 | 39.74 | 39.04 | 39.49 | 166,187 | +0.00(+0.00%) |
Dec 17, 2010 | 39.34 | 39.68 | 39.01 | 39.49 | 211,961 | +0.04(+0.10%) |
Dec 16, 2010 | 38.81 | 39.49 | 38.14 | 39.45 | 327,340 | +0.68(+1.75%) |
Dec 15, 2010 | 38.47 | 39.09 | 38.00 | 38.77 | 287,109 | +0.30(+0.78%) |
Dec 14, 2010 | 38.15 | 38.80 | 37.69 | 38.47 | 158,042 | +0.32(+0.84%) |
Dec 13, 2010 | 39.18 | 39.18 | 37.61 | 38.15 | 254,807 | -0.80(-2.05%) |
Dec 10, 2010 | 39.42 | 39.43 | 38.74 | 38.95 | 309,750 | -0.32(-0.81%) |
Dec 09, 2010 | 39.79 | 39.79 | 39.26 | 39.27 | 113,929 | -0.27(-0.68%) |
Dec 08, 2010 | 40.26 | 40.27 | 39.34 | 39.54 | 207,559 | -0.67(-1.67%) |
Dec 07, 2010 | 39.44 | 40.31 | 39.11 | 40.21 | 325,292 | +0.05(+0.11%) |
Dec 06, 2010 | 40.00 | 40.25 | 38.63 | 40.16 | 471,934 | +0.24(+0.61%) |
Dec 03, 2010 | 39.94 | 40.23 | 39.06 | 39.92 | 265,668 | -0.25(-0.62%) |
Dec 02, 2010 | 39.67 | 40.50 | 39.35 | 40.17 | 461,793 | +0.72(+1.83%) |
Dec 01, 2010 | 40.04 | 40.49 | 39.00 | 39.45 | 543,854 | +0.35(+0.90%) |
Nov 30, 2010 | 38.50 | 39.34 | 37.80 | 39.10 | 534,708 | +0.01(+0.03%) |
Nov 29, 2010 | 38.52 | 39.23 | 37.34 | 39.09 | 394,948 | +0.21(+0.54%) |
Nov 26, 2010 | 38.87 | 39.36 | 38.79 | 38.88 | 93,855 | -0.31(-0.79%) |
Nov 24, 2010 | 39.83 | 39.19 | 39.19 | 39.19 | 235,935 | -0.08(-0.20%) |
Nov 23, 2010 | 39.35 | 41.84 | 38.77 | 39.27 | 1,248,221 | -0.58(-1.46%) |
Nov 22, 2010 | 38.41 | 40.26 | 37.77 | 39.85 | 491,701 | +1.25(+3.24%) |
Nov 19, 2010 | 37.87 | 38.85 | 37.53 | 38.60 | 189,228 | +0.63(+1.66%) |
Nov 18, 2010 | 37.97 | 38.58 | 37.86 | 37.97 | 301,197 | +0.47(+1.25%) |
Nov 17, 2010 | 35.67 | 37.64 | 35.49 | 37.50 | 410,295 | +1.87(+5.25%) |
Nov 16, 2010 | 36.69 | 37.36 | 35.39 | 35.63 | 320,782 | -1.30(-3.52%) |
Nov 15, 2010 | 37.00 | 37.21 | 36.77 | 36.93 | 214,112 | +0.21(+0.57%) |
Nov 12, 2010 | 37.35 | 37.59 | 36.47 | 36.72 | 313,752 | -1.12(-2.96%) |
Nov 11, 2010 | 37.37 | 38.57 | 37.30 | 37.84 | 226,960 | +0.25(+0.67%) |
Nov 10, 2010 | 37.24 | 37.69 | 37.13 | 37.59 | 214,244 | +0.41(+1.10%) |
Nov 09, 2010 | 38.51 | 38.75 | 36.96 | 37.18 | 437,073 | -1.17(-3.05%) |
Nov 08, 2010 | 38.28 | 39.18 | 38.03 | 38.35 | 592,450 | +0.02(+0.05%) |
Nov 05, 2010 | 36.27 | 38.48 | 36.19 | 38.33 | 574,554 | +2.05(+5.65%) |
Nov 04, 2010 | 35.34 | 36.55 | 34.94 | 36.28 | 590,799 | +1.49(+4.28%) |
Nov 03, 2010 | 34.06 | 35.94 | 33.76 | 34.79 | 1,248,001 | +1.21(+3.60%) |
Nov 02, 2010 | 33.77 | 33.90 | 33.15 | 33.58 | 343,470 | +0.21(+0.63%) |
Nov 01, 2010 | 33.35 | 33.91 | 32.93 | 33.37 | 354,581 | +0.10(+0.30%) |
Oct 29, 2010 | 33.06 | 33.38 | 32.43 | 33.27 | 620,248 | +0.12(+0.36%) |
Oct 28, 2010 | 33.50 | 33.97 | 33.01 | 33.15 | 371,692 | -0.20(-0.60%) |
Oct 27, 2010 | 32.92 | 33.48 | 32.18 | 33.35 | 297,716 | +0.39(+1.18%) |
Oct 25, 2010 | 32.12 | 33.27 | 32.01 | 32.96 | 300,166 | +1.16(+3.65%) |
Oct 22, 2010 | 31.18 | 31.83 | 30.95 | 31.80 | 277,967 | +0.61(+1.96%) |
Oct 21, 2010 | 32.35 | 32.46 | 30.57 | 31.19 | 375,310 | -0.93(-2.90%) |
Oct 20, 2010 | 32.13 | 32.61 | 31.89 | 32.12 | 156,530 | +0.06(+0.19%) |
Oct 19, 2010 | 32.07 | 32.26 | 31.42 | 32.06 | 707,202 | -0.24(-0.74%) |
Oct 18, 2010 | 31.36 | 32.31 | 31.13 | 32.30 | 251,933 | +1.00(+3.19%) |
Oct 15, 2010 | 31.24 | 31.58 | 30.73 | 31.30 | 195,565 | +0.35(+1.13%) |
Oct 14, 2010 | 31.35 | 31.51 | 30.54 | 30.95 | 216,429 | -0.35(-1.12%) |
Oct 13, 2010 | 31.22 | 31.74 | 31.01 | 31.30 | 337,540 | +0.33(+1.07%) |
Oct 12, 2010 | 31.20 | 31.41 | 30.59 | 30.97 | 316,801 | -0.22(-0.71%) |
Oct 11, 2010 | 30.87 | 31.49 | 30.61 | 31.19 | 146,852 | +0.41(+1.33%) |
Oct 08, 2010 | 30.78 | 31.08 | 29.68 | 30.78 | 229,692 | +0.95(+3.18%) |
Oct 07, 2010 | 29.34 | 30.09 | 29.03 | 29.83 | 280 | +0.67(+2.30%) |
Oct 06, 2010 | 29.58 | 29.63 | 28.92 | 29.16 | 186,594 | -0.46(-1.55%) |
Oct 05, 2010 | 29.66 | 30.20 | 29.23 | 29.62 | 219,906 | +0.35(+1.20%) |
Oct 04, 2010 | 29.83 | 29.99 | 28.68 | 29.27 | 217,879 | -0.70(-2.34%) |
Oct 01, 2010 | 29.97 | 30.21 | 28.91 | 29.97 | 348,487 | +1.27(+4.41%) |
Sep 30, 2010 | 28.70 | 29.67 | 28.10 | 28.70 | 2,468 | -0.65(-2.20%) |
Sep 29, 2010 | 29.30 | 29.55 | 28.93 | 29.35 | 317,019 | -0.14(-0.47%) |
Sep 28, 2010 | 29.59 | 29.64 | 28.87 | 29.49 | 132 | -0.11(-0.37%) |
Sep 27, 2010 | 29.15 | 29.70 | 28.97 | 29.60 | 385,243 | +0.51(+1.75%) |
Sep 24, 2010 | 28.10 | 29.27 | 27.96 | 29.09 | 467,501 | +1.41(+5.09%) |
Sep 23, 2010 | 27.68 | 27.72 | 26.50 | 27.68 | 15,350 | +0.86(+3.21%) |
Sep 22, 2010 | 27.18 | 27.30 | 26.40 | 26.82 | 361,597 | -0.55(-2.01%) |
Sep 21, 2010 | 28.59 | 28.62 | 27.14 | 27.37 | 605,425 | -1.29(-4.50%) |
Sep 20, 2010 | 27.81 | 28.76 | 27.65 | 28.66 | 543,267 | +0.85(+3.06%) |
Sep 17, 2010 | 27.81 | 27.98 | 26.76 | 27.81 | 646,933 | +0.74(+2.73%) |
Sep 15, 2010 | 26.57 | 27.14 | 26.14 | 27.07 | 340,132 | +0.30(+1.12%) |
Sep 14, 2010 | 26.43 | 26.93 | 26.04 | 26.77 | 545,736 | +0.24(+0.90%) |
Sep 13, 2010 | 25.35 | 27.00 | 25.17 | 26.53 | 836,237 | +1.87(+7.58%) |
Sep 10, 2010 | 23.86 | 24.75 | 23.77 | 24.66 | 362,467 | +0.96(+4.05%) |
Sep 09, 2010 | 24.19 | 24.48 | 23.26 | 23.70 | 340,593 | -0.19(-0.80%) |
Sep 08, 2010 | 23.43 | 24.00 | 23.28 | 23.89 | 250,914 | +0.56(+2.40%) |
Sep 07, 2010 | 23.72 | 24.00 | 23.00 | 23.33 | 445 | -0.86(-3.56%) |
Sep 03, 2010 | 24.05 | 24.37 | 23.43 | 24.19 | 336,773 | +0.48(+2.02%) |
Sep 02, 2010 | 24.60 | 24.89 | 23.05 | 23.71 | 222 | -0.96(-3.89%) |
Sep 01, 2010 | 24.18 | 24.68 | 23.81 | 24.67 | 269,637 | +1.10(+4.67%) |
Aug 31, 2010 | 23.56 | 24.49 | 22.65 | 23.57 | 1,400 | -0.18(-0.76%) |
Aug 30, 2010 | 24.34 | 24.74 | 23.74 | 23.75 | 324,547 | -0.57(-2.34%) |
Aug 27, 2010 | 24.32 | 24.56 | 23.32 | 24.32 | 269,765 | +0.55(+2.31%) |
Aug 26, 2010 | 24.44 | 24.75 | 23.26 | 23.77 | 453,850 | -0.51(-2.10%) |
Aug 25, 2010 | 24.44 | 24.61 | 23.41 | 24.28 | 309 | -0.42(-1.70%) |
Aug 24, 2010 | 24.74 | 25.40 | 24.39 | 24.70 | 1,255 | -0.55(-2.18%) |
Aug 23, 2010 | 26.00 | 26.27 | 24.90 | 25.25 | 323,934 | -0.49(-1.90%) |
Aug 20, 2010 | 25.01 | 25.85 | 24.99 | 25.74 | 336,267 | +0.73(+2.92%) |
Aug 19, 2010 | 25.04 | 25.80 | 24.84 | 25.01 | 467 | -0.19(-0.75%) |
Aug 18, 2010 | 24.26 | 25.34 | 24.09 | 25.20 | 4,868 | +0.94(+3.87%) |
Aug 17, 2010 | 23.83 | 25.02 | 23.75 | 24.26 | 745 | +0.69(+2.93%) |
Aug 16, 2010 | 23.71 | 23.78 | 23.30 | 23.57 | 553,382 | -0.15(-0.63%) |
Aug 13, 2010 | 23.72 | 24.61 | 23.70 | 23.72 | 496,047 | -0.89(-3.62%) |
Aug 12, 2010 | 24.39 | 24.74 | 23.85 | 24.61 | 275,809 | +0.10(+0.41%) |
Aug 11, 2010 | 25.17 | 25.34 | 24.36 | 24.51 | 253,743 | -1.26(-4.89%) |
Aug 10, 2010 | 26.09 | 26.28 | 25.63 | 25.77 | 577 | -0.65(-2.46%) |
Aug 09, 2010 | 26.94 | 27.11 | 26.20 | 26.42 | 243,015 | -0.22(-0.83%) |
Aug 06, 2010 | 26.64 | 27.02 | 26.15 | 26.64 | 152,526 | -0.65(-2.38%) |
Aug 05, 2010 | 27.72 | 27.80 | 27.21 | 27.29 | 276,623 | -0.57(-2.05%) |
Aug 04, 2010 | 25.91 | 27.95 | 25.91 | 27.86 | 442,396 | +2.17(+8.45%) |
Aug 03, 2010 | 26.96 | 27.07 | 25.60 | 25.69 | 340,987 | -1.51(-5.55%) |
Aug 02, 2010 | 27.00 | 27.77 | 26.82 | 27.20 | 382,897 | +0.59(+2.22%) |
Jul 30, 2010 | 26.61 | 27.07 | 26.00 | 26.61 | 207,709 | -0.24(-0.89%) |
Jul 29, 2010 | 27.13 | 27.51 | 25.89 | 26.85 | 334,923 | -0.11(-0.41%) |
Jul 28, 2010 | 26.96 | 27.19 | 26.60 | 26.96 | 501 | -0.12(-0.44%) |
Jul 27, 2010 | 27.29 | 27.37 | 26.78 | 27.08 | 371,421 | -0.06(-0.22%) |
Jul 26, 2010 | 26.88 | 27.22 | 26.48 | 27.14 | 275,162 | +0.43(+1.61%) |
Jul 23, 2010 | 25.25 | 27.12 | 25.16 | 26.71 | 431,527 | +1.32(+5.20%) |
Jul 22, 2010 | 24.50 | 25.47 | 24.50 | 25.39 | 379,885 | +1.21(+5.00%) |
Jul 21, 2010 | 24.35 | 24.65 | 23.93 | 24.18 | 370,019 | +0.25(+1.04%) |
Jul 20, 2010 | 22.66 | 24.00 | 22.56 | 23.93 | 193,093 | +0.89(+3.86%) |
Jul 19, 2010 | 23.22 | 23.47 | 22.75 | 23.04 | 274,571 | -0.17(-0.73%) |
Jul 16, 2010 | 23.21 | 24.24 | 23.06 | 23.21 | 402,000 | -0.97(-4.01%) |
Jul 15, 2010 | 24.00 | 24.33 | 23.59 | 24.18 | 314,955 | +0.13(+0.54%) |
Jul 14, 2010 | 23.67 | 24.14 | 23.12 | 24.05 | 386,388 | +0.55(+2.34%) |
Jul 13, 2010 | 23.50 | 23.69 | 23.08 | 23.50 | 1,225 | +0.83(+3.66%) |
Jul 12, 2010 | 22.85 | 23.25 | 22.43 | 22.67 | 342,164 | -0.24(-1.05%) |
Jul 09, 2010 | 22.91 | 22.95 | 21.89 | 22.91 | 141,510 | +0.81(+3.67%) |
Jul 08, 2010 | 22.10 | 22.43 | 21.90 | 22.10 | 284,849 | +0.08(+0.36%) |
Jul 07, 2010 | 21.95 | 22.26 | 21.56 | 22.02 | 471,191 | +0.10(+0.46%) |
Jul 06, 2010 | 21.92 | 22.97 | 21.67 | 21.92 | 626 | -0.36(-1.62%) |
Jul 02, 2010 | 22.28 | 22.60 | 22.03 | 22.28 | 346,576 | +0.18(+0.81%) |
Jul 01, 2010 | 22.16 | 22.51 | 20.96 | 22.10 | 660,127 | -0.36(-1.60%) |
Jun 30, 2010 | 22.46 | 22.66 | 22.02 | 22.46 | 1,352 | +0.12(+0.54%) |
Jun 29, 2010 | 24.00 | 24.01 | 22.03 | 22.34 | 530,432 | -1.79(-7.42%) |
Jun 25, 2010 | 24.13 | 24.64 | 23.51 | 24.13 | 608,278 | +0.44(+1.86%) |
Jun 24, 2010 | 23.73 | 24.18 | 23.32 | 23.69 | 319,366 | -0.19(-0.80%) |
Jun 23, 2010 | 24.32 | 24.63 | 23.61 | 23.88 | 395,396 | -0.32(-1.32%) |
Jun 22, 2010 | 24.20 | 25.23 | 24.11 | 24.20 | 311 | -0.49(-1.98%) |
Jun 21, 2010 | 25.75 | 26.10 | 24.35 | 24.69 | 340,968 | -0.53(-2.10%) |
Jun 18, 2010 | 25.22 | 26.19 | 25.04 | 25.22 | 411,070 | -0.80(-3.07%) |
Jun 17, 2010 | 26.65 | 26.90 | 25.84 | 26.02 | 258,722 | -0.63(-2.36%) |
Jun 16, 2010 | 27.04 | 27.38 | 26.50 | 26.65 | 269,257 | -0.56(-2.06%) |
Jun 15, 2010 | 27.21 | 27.39 | 26.59 | 27.21 | 540 | +0.14(+0.52%) |
Jun 14, 2010 | 27.03 | 27.55 | 26.72 | 27.07 | 307,792 | +0.40(+1.50%) |
Jun 11, 2010 | 26.16 | 27.26 | 26.16 | 26.67 | 387,391 | +0.25(+0.95%) |
Jun 10, 2010 | 26.42 | 26.47 | 25.53 | 26.42 | 502 | +1.31(+5.22%) |
Jun 09, 2010 | 25.31 | 25.85 | 24.91 | 25.11 | 348,199 | +0.00(+0.00%) |
Jun 08, 2010 | 24.32 | 25.35 | 23.91 | 25.11 | 531,198 | +0.79(+3.25%) |
Jun 07, 2010 | 25.29 | 25.77 | 24.24 | 24.32 | 210,642 | -0.90(-3.57%) |
Jun 04, 2010 | 25.16 | 26.57 | 24.90 | 25.22 | 380,451 | -1.74(-6.45%) |
Jun 03, 2010 | 27.16 | 27.66 | 26.65 | 26.96 | 270,323 | +0.15(+0.56%) |
Jun 02, 2010 | 26.81 | 27.44 | 26.42 | 26.81 | 540,496 | -0.61(-2.22%) |