Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.96 | 30.96 | 30.24 | 30.34 | 274,636 | -0.44(-1.43%) |
May 23, 2011 | 30.95 | 31.04 | 30.66 | 30.78 | 221,760 | -0.67(-2.13%) |
May 20, 2011 | 32.11 | 32.11 | 31.43 | 31.45 | 365,729 | -0.68(-2.11%) |
May 19, 2011 | 32.26 | 32.39 | 31.78 | 32.13 | 245,801 | +0.07(+0.23%) |
May 18, 2011 | 31.55 | 32.06 | 31.41 | 32.05 | 321,434 | +0.49(+1.57%) |
May 17, 2011 | 31.44 | 31.66 | 31.28 | 31.56 | 389,919 | -0.09(-0.29%) |
May 16, 2011 | 30.73 | 31.66 | 30.59 | 31.65 | 590,924 | +0.71(+2.28%) |
May 13, 2011 | 31.44 | 31.60 | 30.87 | 30.95 | 262,632 | -0.43(-1.37%) |
May 12, 2011 | 30.58 | 31.39 | 30.46 | 31.38 | 346,189 | +0.67(+2.18%) |
May 11, 2011 | 30.72 | 30.93 | 30.43 | 30.71 | 246,456 | -0.14(-0.45%) |
May 10, 2011 | 30.48 | 30.87 | 30.45 | 30.84 | 177,092 | +0.55(+1.81%) |
May 09, 2011 | 30.12 | 30.42 | 29.99 | 30.30 | 187,790 | +0.08(+0.27%) |
May 06, 2011 | 30.44 | 30.57 | 30.14 | 30.21 | 210,010 | +0.26(+0.86%) |
May 05, 2011 | 29.76 | 30.46 | 29.56 | 29.96 | 291,260 | -0.01(-0.03%) |
May 04, 2011 | 30.65 | 30.85 | 29.97 | 29.97 | 239,597 | -0.66(-2.15%) |
May 03, 2011 | 30.47 | 30.91 | 30.34 | 30.62 | 269,642 | +0.15(+0.48%) |
May 02, 2011 | 30.52 | 30.58 | 30.47 | 30.48 | 958,206 | +0.03(+0.09%) |
Apr 29, 2011 | 31.90 | 32.58 | 29.61 | 30.45 | 595,429 | -0.23(-0.75%) |
Apr 28, 2011 | 30.57 | 30.74 | 30.54 | 30.68 | 203,707 | -0.01(-0.03%) |
Apr 27, 2011 | 30.68 | 30.82 | 30.54 | 30.69 | 234,289 | -0.06(-0.21%) |
Apr 26, 2011 | 30.37 | 30.97 | 30.33 | 30.75 | 348,089 | +0.58(+1.91%) |
Apr 25, 2011 | 30.32 | 30.35 | 30.04 | 30.18 | 61,895 | -0.24(-0.78%) |
Apr 21, 2011 | 30.75 | 30.75 | 30.28 | 30.41 | 90,369 | -0.15(-0.48%) |
Apr 20, 2011 | 30.21 | 30.62 | 30.21 | 30.56 | 159,678 | +0.81(+2.71%) |
Apr 19, 2011 | 30.01 | 30.25 | 29.57 | 29.75 | 151,660 | -0.16(-0.52%) |
Apr 18, 2011 | 29.98 | 30.11 | 29.66 | 29.91 | 182,012 | -0.53(-1.74%) |
Apr 15, 2011 | 29.92 | 30.65 | 29.92 | 30.44 | 260,030 | +0.47(+1.56%) |
Apr 14, 2011 | 30.02 | 30.08 | 29.56 | 29.97 | 234,193 | -0.32(-1.06%) |
Apr 13, 2011 | 31.30 | 31.33 | 29.92 | 30.30 | 280,118 | -0.82(-2.65%) |
Apr 12, 2011 | 31.17 | 31.43 | 31.09 | 31.12 | 170,487 | -0.34(-1.08%) |
Apr 11, 2011 | 31.48 | 31.71 | 31.32 | 31.46 | 117,555 | -0.12(-0.38%) |
Apr 08, 2011 | 32.38 | 32.38 | 31.48 | 31.58 | 141,233 | -0.58(-1.79%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.08 | 32.15 | 215,844 | -0.22(-0.68%) |
Apr 06, 2011 | 32.36 | 32.74 | 32.19 | 32.37 | 111,575 | +0.26(+0.80%) |
Apr 05, 2011 | 32.21 | 32.30 | 32.00 | 32.12 | 271,006 | -0.21(-0.65%) |
Apr 04, 2011 | 32.63 | 32.71 | 32.22 | 32.33 | 251,065 | -0.05(-0.17%) |
Apr 01, 2011 | 32.31 | 32.62 | 32.31 | 32.38 | 242,795 | +0.20(+0.63%) |
Mar 31, 2011 | 31.72 | 32.23 | 31.72 | 32.18 | 182,834 | +0.33(+1.04%) |
Mar 30, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 266,735 | +0.60(+1.93%) |
Mar 29, 2011 | 31.08 | 31.25 | 30.95 | 31.25 | 207,803 | +0.14(+0.44%) |
Mar 28, 2011 | 31.38 | 31.38 | 31.11 | 31.11 | 312,311 | -0.23(-0.73%) |
Mar 25, 2011 | 31.30 | 31.39 | 30.98 | 31.34 | 347,946 | +0.25(+0.79%) |
Mar 24, 2011 | 31.41 | 31.49 | 31.05 | 31.09 | 478,150 | -0.07(-0.23%) |
Mar 23, 2011 | 31.03 | 31.30 | 30.70 | 31.17 | 279,700 | +0.13(+0.41%) |
Mar 22, 2011 | 31.22 | 31.27 | 30.83 | 31.04 | 250,698 | -0.17(-0.56%) |
Mar 21, 2011 | 31.16 | 31.21 | 31.04 | 31.21 | 569,028 | +0.59(+1.94%) |
Mar 18, 2011 | 30.63 | 30.71 | 30.29 | 30.62 | 457,200 | +0.34(+1.12%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.11 | 30.28 | 650,397 | +0.36(+1.19%) |
Mar 16, 2011 | 31.44 | 31.52 | 29.55 | 29.92 | 950,177 | -1.52(-4.82%) |
Mar 15, 2011 | 31.46 | 31.86 | 31.42 | 31.44 | 1,051,950 | -0.39(-1.23%) |
Mar 14, 2011 | 33.80 | 33.85 | 31.23 | 31.83 | 1,671,041 | -2.50(-7.29%) |
Mar 11, 2011 | 34.13 | 34.52 | 33.91 | 34.34 | 154,060 | +0.03(+0.08%) |
Mar 10, 2011 | 34.58 | 34.63 | 34.21 | 34.31 | 234,918 | -0.65(-1.86%) |
Mar 09, 2011 | 34.89 | 35.13 | 34.79 | 34.96 | 139,811 | +0.05(+0.13%) |
Mar 08, 2011 | 34.14 | 35.05 | 34.02 | 34.91 | 216,234 | +0.79(+2.30%) |
Mar 07, 2011 | 34.74 | 35.04 | 33.82 | 34.13 | 359,756 | -0.61(-1.76%) |
Mar 04, 2011 | 34.98 | 34.98 | 34.16 | 34.74 | 279,574 | -0.18(-0.52%) |
Mar 03, 2011 | 33.50 | 34.97 | 33.39 | 34.92 | 467,435 | +1.65(+4.97%) |
Mar 02, 2011 | 33.05 | 33.35 | 32.82 | 33.27 | 134,950 | +0.16(+0.50%) |
Mar 01, 2011 | 33.92 | 33.92 | 32.95 | 33.10 | 219,383 | -0.54(-1.60%) |
Feb 28, 2011 | 33.68 | 34.05 | 33.54 | 33.64 | 226,365 | +0.16(+0.46%) |
Feb 25, 2011 | 32.99 | 33.53 | 32.99 | 33.49 | 138,435 | +0.57(+1.72%) |
Feb 24, 2011 | 32.67 | 33.16 | 32.55 | 32.92 | 234,778 | +0.25(+0.76%) |
Feb 23, 2011 | 33.45 | 33.54 | 32.45 | 32.67 | 243,872 | -0.79(-2.38%) |
Feb 22, 2011 | 34.34 | 34.34 | 33.37 | 33.47 | 225,811 | -1.25(-3.61%) |
Feb 18, 2011 | 34.61 | 35.56 | 34.45 | 34.72 | 347,394 | +0.30(+0.88%) |
Feb 17, 2011 | 33.80 | 34.65 | 33.79 | 34.42 | 303,383 | +0.40(+1.18%) |
Feb 16, 2011 | 33.63 | 34.08 | 33.53 | 34.02 | 332,132 | +0.69(+2.08%) |
Feb 15, 2011 | 33.09 | 33.50 | 32.73 | 33.32 | 567,091 | +0.43(+1.31%) |
Feb 14, 2011 | 32.90 | 32.98 | 32.64 | 32.89 | 392,855 | -0.02(-0.06%) |
Feb 11, 2011 | 32.66 | 32.96 | 32.57 | 32.91 | 233,519 | +0.22(+0.67%) |
Feb 10, 2011 | 32.42 | 32.97 | 32.33 | 32.69 | 169,142 | +0.05(+0.14%) |
Feb 09, 2011 | 32.54 | 32.66 | 32.25 | 32.65 | 120,292 | -0.07(-0.22%) |
Feb 08, 2011 | 32.66 | 32.72 | 32.46 | 32.72 | 156,995 | -0.01(-0.03%) |
Feb 07, 2011 | 32.49 | 32.89 | 32.49 | 32.73 | 199,489 | +0.17(+0.53%) |
Feb 04, 2011 | 32.50 | 32.64 | 32.33 | 32.55 | 92,257 | -0.01(-0.03%) |
Feb 03, 2011 | 32.52 | 32.71 | 32.17 | 32.56 | 143,679 | -0.05(-0.17%) |
Feb 02, 2011 | 32.33 | 32.72 | 32.20 | 32.62 | 206,842 | +0.24(+0.73%) |
Feb 01, 2011 | 31.87 | 32.50 | 31.85 | 32.38 | 298,497 | +0.68(+2.13%) |
Jan 31, 2011 | 31.98 | 32.11 | 31.66 | 31.70 | 252,659 | -0.15(-0.46%) |
Jan 28, 2011 | 32.62 | 32.75 | 31.83 | 31.85 | 271,176 | -0.77(-2.35%) |
Jan 27, 2011 | 32.34 | 32.76 | 32.09 | 32.62 | 173,150 | +0.20(+0.62%) |
Jan 26, 2011 | 32.04 | 32.67 | 31.91 | 32.42 | 171,963 | +0.40(+1.26%) |
Jan 25, 2011 | 31.49 | 32.05 | 31.47 | 32.02 | 110,212 | +0.30(+0.95%) |
Jan 24, 2011 | 31.46 | 31.84 | 31.38 | 31.71 | 129,602 | +0.26(+0.84%) |
Jan 21, 2011 | 31.75 | 31.91 | 31.40 | 31.45 | 184,012 | -0.14(-0.43%) |
Jan 20, 2011 | 31.71 | 31.94 | 31.53 | 31.59 | 134,330 | -0.30(-0.95%) |
Jan 19, 2011 | 32.16 | 32.29 | 31.71 | 31.89 | 204,380 | -0.36(-1.11%) |
Jan 18, 2011 | 31.98 | 32.30 | 31.89 | 32.24 | 192,651 | +0.09(+0.28%) |
Jan 14, 2011 | 31.89 | 32.19 | 31.65 | 32.15 | 174,603 | +0.16(+0.51%) |
Jan 13, 2011 | 31.75 | 32.07 | 31.66 | 31.99 | 161,603 | +0.20(+0.63%) |
Jan 12, 2011 | 31.38 | 31.82 | 31.28 | 31.79 | 183,133 | +0.70(+2.26%) |
Jan 11, 2011 | 31.18 | 31.32 | 30.86 | 31.08 | 134,070 | -0.01(-0.03%) |
Jan 10, 2011 | 30.61 | 31.33 | 30.41 | 31.09 | 244,497 | +0.32(+1.04%) |
Jan 07, 2011 | 30.82 | 30.89 | 30.35 | 30.77 | 185,769 | +0.05(+0.18%) |
Jan 06, 2011 | 30.75 | 30.93 | 30.48 | 30.72 | 329,157 | -0.07(-0.24%) |
Jan 05, 2011 | 30.43 | 30.85 | 30.35 | 30.79 | 235,662 | +0.26(+0.84%) |
Jan 04, 2011 | 30.75 | 30.79 | 30.22 | 30.54 | 208,794 | -0.22(-0.71%) |
Jan 03, 2011 | 30.62 | 30.93 | 30.43 | 30.75 | 162,833 | +0.42(+1.39%) |
Dec 31, 2010 | 30.40 | 30.58 | 30.25 | 30.33 | 143,732 | -0.16(-0.51%) |
Dec 30, 2010 | 30.69 | 30.70 | 30.46 | 30.49 | 83,390 | -0.17(-0.57%) |
Dec 29, 2010 | 30.75 | 30.80 | 30.51 | 30.66 | 99,473 | +0.03(+0.09%) |
Dec 28, 2010 | 30.72 | 30.72 | 30.51 | 30.64 | 86,809 | -0.05(-0.15%) |
Dec 27, 2010 | 30.38 | 30.72 | 30.21 | 30.68 | 132,533 | +0.16(+0.54%) |
Dec 23, 2010 | 30.61 | 31.07 | 30.51 | 30.52 | 412,285 | -0.15(-0.48%) |
Dec 22, 2010 | 30.49 | 30.78 | 30.49 | 30.66 | 352,886 | +0.11(+0.36%) |
Dec 21, 2010 | 30.58 | 30.78 | 30.43 | 30.55 | 168,221 | +0.08(+0.27%) |
Dec 20, 2010 | 30.65 | 30.86 | 30.34 | 30.47 | 232,650 | -0.11(-0.36%) |
Dec 17, 2010 | 30.51 | 30.60 | 30.19 | 30.58 | 526,031 | +0.11(+0.36%) |
Dec 16, 2010 | 30.15 | 30.48 | 29.91 | 30.47 | 140,730 | +0.39(+1.31%) |
Dec 15, 2010 | 30.12 | 30.53 | 29.99 | 30.08 | 176,724 | -0.05(-0.15%) |
Dec 14, 2010 | 29.92 | 30.28 | 29.90 | 30.12 | 127,338 | +0.26(+0.89%) |
Dec 13, 2010 | 29.97 | 29.97 | 29.69 | 29.86 | 222,810 | +0.00(+0.00%) |
Dec 10, 2010 | 29.82 | 30.01 | 29.68 | 29.86 | 546,586 | +0.16(+0.52%) |
Dec 09, 2010 | 30.10 | 30.10 | 29.57 | 29.70 | 309,439 | -0.15(-0.49%) |
Dec 08, 2010 | 30.18 | 30.41 | 29.76 | 29.85 | 354,264 | -0.32(-1.06%) |
Dec 07, 2010 | 30.05 | 30.39 | 29.92 | 30.17 | 235,195 | +0.50(+1.69%) |
Dec 06, 2010 | 29.39 | 29.83 | 29.24 | 29.67 | 135,694 | +0.21(+0.71%) |
Dec 03, 2010 | 29.06 | 29.55 | 28.90 | 29.46 | 154,379 | +0.21(+0.72%) |
Dec 02, 2010 | 29.15 | 29.35 | 29.06 | 29.25 | 225,031 | -0.01(-0.03%) |
Dec 01, 2010 | 28.99 | 29.47 | 28.97 | 29.26 | 341,599 | +0.87(+3.06%) |
Nov 30, 2010 | 28.13 | 28.51 | 27.88 | 28.39 | 274,434 | -0.04(-0.13%) |
Nov 29, 2010 | 28.24 | 28.56 | 27.77 | 28.42 | 172,990 | -0.08(-0.29%) |
Nov 26, 2010 | 28.44 | 28.63 | 28.22 | 28.51 | 54,786 | -0.16(-0.57%) |
Nov 24, 2010 | 28.16 | 28.67 | 28.67 | 28.67 | 223,706 | +0.82(+2.95%) |
Nov 23, 2010 | 26.96 | 28.04 | 26.88 | 27.85 | 366,476 | +0.65(+2.38%) |
Nov 22, 2010 | 27.07 | 27.30 | 26.59 | 27.20 | 253,719 | +0.05(+0.17%) |
Nov 19, 2010 | 27.18 | 27.29 | 26.90 | 27.15 | 155,685 | +0.02(+0.07%) |
Nov 18, 2010 | 26.60 | 27.15 | 26.60 | 27.14 | 361,531 | +0.80(+3.05%) |
Nov 17, 2010 | 26.66 | 26.68 | 26.23 | 26.33 | 220,818 | -0.28(-1.06%) |
Nov 16, 2010 | 26.91 | 27.08 | 26.43 | 26.62 | 218,795 | -0.61(-2.24%) |
Nov 15, 2010 | 27.25 | 27.41 | 27.11 | 27.23 | 172,747 | +0.08(+0.30%) |
Nov 12, 2010 | 27.43 | 27.46 | 27.09 | 27.15 | 188,780 | -0.63(-2.26%) |
Nov 11, 2010 | 27.97 | 28.07 | 27.70 | 27.77 | 224,395 | -0.56(-1.99%) |
Nov 10, 2010 | 28.20 | 28.42 | 27.86 | 28.34 | 219,563 | +0.21(+0.75%) |
Nov 09, 2010 | 28.23 | 28.27 | 27.96 | 28.13 | 205,251 | +0.00(+0.00%) |
Nov 08, 2010 | 28.40 | 28.45 | 27.98 | 28.13 | 204,347 | -0.34(-1.18%) |
Nov 05, 2010 | 28.50 | 28.80 | 28.39 | 28.47 | 277,026 | +0.05(+0.16%) |
Nov 04, 2010 | 28.99 | 29.18 | 28.16 | 28.42 | 490,229 | -0.13(-0.45%) |
Nov 03, 2010 | 28.61 | 28.67 | 28.11 | 28.55 | 155,977 | +0.04(+0.13%) |
Nov 02, 2010 | 27.79 | 28.61 | 27.75 | 28.51 | 220,945 | +0.99(+3.61%) |
Nov 01, 2010 | 28.19 | 28.43 | 27.36 | 27.52 | 371,106 | -0.62(-2.20%) |
Oct 29, 2010 | 28.79 | 28.82 | 27.88 | 28.14 | 430,044 | -1.48(-4.98%) |
Oct 28, 2010 | 29.60 | 29.90 | 29.21 | 29.61 | 106,272 | +0.30(+1.03%) |
Oct 27, 2010 | 29.44 | 29.51 | 28.90 | 29.31 | 125,802 | -0.34(-1.14%) |
Oct 25, 2010 | 29.92 | 30.23 | 29.57 | 29.65 | 167,700 | -0.11(-0.37%) |
Oct 22, 2010 | 29.61 | 29.82 | 29.41 | 29.76 | 176,837 | +0.28(+0.96%) |
Oct 21, 2010 | 29.16 | 29.74 | 28.97 | 29.48 | 223,714 | +0.53(+1.83%) |
Oct 20, 2010 | 28.25 | 29.03 | 28.25 | 28.95 | 188,288 | +0.83(+2.95%) |
Oct 19, 2010 | 28.07 | 28.52 | 27.84 | 28.12 | 165,742 | -0.44(-1.53%) |
Oct 18, 2010 | 28.30 | 28.69 | 28.16 | 28.56 | 122,202 | +0.31(+1.10%) |
Oct 15, 2010 | 29.10 | 29.15 | 27.96 | 28.25 | 268,524 | -0.38(-1.34%) |
Oct 14, 2010 | 28.48 | 28.69 | 28.20 | 28.63 | 269,031 | +0.19(+0.67%) |
Oct 13, 2010 | 28.38 | 28.59 | 28.09 | 28.44 | 252,912 | +0.14(+0.48%) |
Oct 12, 2010 | 28.31 | 28.46 | 27.96 | 28.30 | 96,680 | -0.15(-0.54%) |
Oct 11, 2010 | 28.54 | 28.77 | 28.39 | 28.46 | 168,534 | -0.15(-0.54%) |
Oct 08, 2010 | 28.61 | 28.73 | 28.22 | 28.61 | 146,223 | +0.27(+0.96%) |
Oct 07, 2010 | 28.68 | 28.68 | 28.26 | 28.34 | 996 | -0.06(-0.22%) |
Oct 06, 2010 | 28.10 | 28.65 | 27.77 | 28.40 | 155,351 | +0.23(+0.81%) |
Oct 05, 2010 | 27.29 | 28.21 | 27.18 | 28.18 | 146,352 | +1.26(+4.69%) |
Oct 04, 2010 | 27.38 | 27.54 | 26.85 | 26.91 | 138,241 | -0.60(-2.18%) |
Oct 01, 2010 | 27.51 | 27.82 | 27.32 | 27.51 | 126,547 | -0.03(-0.11%) |
Sep 30, 2010 | 27.54 | 28.18 | 27.32 | 27.54 | 8,382 | -0.08(-0.29%) |
Sep 29, 2010 | 26.92 | 27.71 | 26.83 | 27.62 | 177,966 | +0.53(+1.95%) |
Sep 28, 2010 | 27.15 | 27.33 | 26.38 | 27.09 | 470 | +0.06(+0.24%) |
Sep 27, 2010 | 27.36 | 27.36 | 26.87 | 27.03 | 117,877 | -0.33(-1.20%) |
Sep 24, 2010 | 26.61 | 27.36 | 26.46 | 27.36 | 157,820 | +1.18(+4.51%) |
Sep 23, 2010 | 26.41 | 26.80 | 26.14 | 26.18 | 1,951 | -0.55(-2.04%) |
Sep 22, 2010 | 27.05 | 27.43 | 26.56 | 26.72 | 168,422 | -0.49(-1.80%) |
Sep 21, 2010 | 27.23 | 27.58 | 26.95 | 27.21 | 174,514 | +0.04(+0.13%) |
Sep 20, 2010 | 26.22 | 27.21 | 25.95 | 27.18 | 203,261 | +1.00(+3.82%) |
Sep 17, 2010 | 26.18 | 26.64 | 25.78 | 26.18 | 363,307 | -0.33(-1.23%) |
Sep 15, 2010 | 26.38 | 26.64 | 26.17 | 26.50 | 120,771 | +0.06(+0.24%) |
Sep 14, 2010 | 26.71 | 26.72 | 26.40 | 26.44 | 85,703 | -0.30(-1.12%) |
Sep 13, 2010 | 26.50 | 26.83 | 26.22 | 26.74 | 166,556 | +0.58(+2.22%) |
Sep 10, 2010 | 25.99 | 26.25 | 25.76 | 26.16 | 109,665 | +0.25(+0.95%) |
Sep 09, 2010 | 26.14 | 26.28 | 25.69 | 25.91 | 169,262 | +0.13(+0.49%) |
Sep 08, 2010 | 25.76 | 26.08 | 25.67 | 25.78 | 124,564 | +0.19(+0.75%) |
Sep 07, 2010 | 26.12 | 26.12 | 25.48 | 25.59 | 1,588 | -0.69(-2.63%) |
Sep 03, 2010 | 26.16 | 26.44 | 25.76 | 26.28 | 135,062 | +0.47(+1.83%) |
Sep 02, 2010 | 25.47 | 25.86 | 25.25 | 25.81 | 791 | +0.25(+1.00%) |
Sep 01, 2010 | 24.52 | 25.58 | 24.52 | 25.56 | 221,675 | +1.36(+5.63%) |
Aug 31, 2010 | 24.15 | 24.62 | 23.84 | 24.19 | 1,760 | -0.05(-0.23%) |
Aug 30, 2010 | 24.95 | 25.06 | 24.23 | 24.25 | 226,748 | -0.85(-3.40%) |
Aug 27, 2010 | 25.10 | 25.20 | 24.40 | 25.10 | 126,474 | +0.47(+1.92%) |
Aug 26, 2010 | 24.54 | 24.81 | 24.42 | 24.63 | 1,113 | +0.17(+0.71%) |
Aug 25, 2010 | 24.16 | 24.56 | 23.73 | 24.46 | 1,102 | +0.07(+0.30%) |
Aug 24, 2010 | 24.36 | 24.69 | 23.99 | 24.39 | 4,479 | -0.29(-1.18%) |
Aug 23, 2010 | 25.63 | 25.66 | 24.64 | 24.68 | 197,568 | -0.78(-3.07%) |
Aug 20, 2010 | 25.20 | 25.48 | 24.90 | 25.46 | 209,913 | +0.06(+0.25%) |
Aug 19, 2010 | 26.44 | 26.44 | 25.38 | 25.39 | 1,666 | -1.05(-3.95%) |
Aug 18, 2010 | 26.31 | 26.53 | 25.96 | 26.44 | 17,213 | +0.05(+0.21%) |
Aug 17, 2010 | 26.20 | 26.65 | 25.98 | 26.38 | 2,658 | +0.49(+1.90%) |
Aug 16, 2010 | 25.68 | 26.06 | 25.46 | 25.89 | 150,021 | +0.12(+0.46%) |
Aug 13, 2010 | 25.78 | 26.05 | 25.60 | 25.78 | 218,631 | -0.16(-0.63%) |
Aug 12, 2010 | 25.77 | 26.25 | 25.68 | 25.94 | 665 | -0.28(-1.07%) |
Aug 11, 2010 | 26.98 | 26.98 | 26.17 | 26.22 | 4,824 | -1.34(-4.85%) |
Aug 10, 2010 | 27.64 | 27.87 | 27.13 | 27.56 | 2,058 | -0.49(-1.75%) |
Aug 09, 2010 | 27.98 | 28.13 | 27.76 | 28.05 | 120,674 | +0.31(+1.11%) |
Aug 06, 2010 | 27.74 | 28.14 | 27.08 | 27.74 | 167,853 | -0.45(-1.58%) |
Aug 05, 2010 | 28.07 | 28.55 | 27.87 | 28.18 | 229,448 | -0.04(-0.13%) |
Aug 04, 2010 | 27.96 | 28.36 | 27.92 | 28.22 | 195,013 | +0.36(+1.30%) |
Aug 03, 2010 | 27.69 | 28.33 | 27.63 | 27.86 | 213,976 | -0.04(-0.13%) |
Aug 02, 2010 | 28.04 | 28.04 | 27.43 | 27.89 | 367,269 | +0.36(+1.32%) |
Jul 30, 2010 | 27.53 | 28.22 | 27.36 | 27.53 | 420,371 | -0.64(-2.26%) |
Jul 29, 2010 | 28.34 | 28.43 | 27.58 | 28.17 | 145,976 | +0.14(+0.49%) |
Jul 28, 2010 | 28.03 | 28.38 | 27.93 | 28.03 | 1,787 | -0.19(-0.68%) |
Jul 27, 2010 | 28.52 | 28.62 | 28.15 | 28.22 | 173,673 | -0.14(-0.48%) |
Jul 26, 2010 | 27.89 | 28.53 | 27.69 | 28.36 | 275,084 | +0.62(+2.23%) |
Jul 23, 2010 | 27.28 | 27.88 | 27.10 | 27.74 | 270,234 | +0.27(+0.99%) |
Jul 22, 2010 | 26.66 | 27.68 | 26.58 | 27.47 | 538,408 | +1.22(+4.64%) |
Jul 21, 2010 | 26.41 | 26.69 | 26.01 | 26.25 | 466,995 | -0.04(-0.14%) |
Jul 20, 2010 | 25.42 | 26.32 | 25.20 | 26.28 | 175,700 | +0.51(+1.97%) |
Jul 19, 2010 | 25.77 | 25.91 | 25.28 | 25.78 | 169,125 | +0.19(+0.75%) |
Jul 16, 2010 | 25.58 | 26.67 | 25.56 | 25.58 | 200,703 | -1.21(-4.51%) |
Jul 15, 2010 | 26.83 | 26.96 | 26.38 | 26.79 | 232,222 | -0.05(-0.20%) |
Jul 14, 2010 | 26.71 | 27.27 | 26.68 | 26.85 | 191,584 | -0.06(-0.24%) |
Jul 13, 2010 | 26.91 | 26.99 | 26.48 | 26.91 | 4,371 | +0.55(+2.10%) |
Jul 12, 2010 | 26.48 | 26.68 | 26.09 | 26.36 | 170,527 | -0.30(-1.13%) |
Jul 09, 2010 | 26.66 | 26.78 | 26.39 | 26.66 | 136,592 | -0.01(-0.03%) |
Jul 08, 2010 | 26.67 | 26.70 | 26.24 | 26.67 | 1,328 | +0.63(+2.41%) |
Jul 07, 2010 | 25.31 | 26.12 | 25.09 | 26.04 | 281,658 | +0.87(+3.47%) |
Jul 06, 2010 | 25.17 | 26.11 | 24.98 | 25.17 | 2,728 | -0.40(-1.56%) |
Jul 02, 2010 | 25.57 | 25.98 | 25.31 | 25.57 | 243,624 | -0.27(-1.06%) |
Jul 01, 2010 | 26.40 | 26.49 | 25.58 | 25.84 | 269,153 | -0.55(-2.10%) |
Jun 30, 2010 | 26.39 | 27.10 | 26.28 | 26.39 | 3,711 | -0.21(-0.79%) |
Jun 29, 2010 | 27.38 | 27.51 | 26.43 | 26.60 | 299,361 | -1.05(-3.81%) |
Jun 25, 2010 | 27.66 | 27.94 | 27.33 | 27.66 | 315,287 | +0.07(+0.26%) |
Jun 24, 2010 | 27.58 | 28.42 | 27.56 | 27.58 | 260 | -0.46(-1.65%) |
Jun 23, 2010 | 28.05 | 28.35 | 27.61 | 28.05 | 185,908 | +0.04(+0.13%) |
Jun 22, 2010 | 28.01 | 29.01 | 27.97 | 28.01 | 1,278 | -0.56(-1.97%) |
Jun 21, 2010 | 29.14 | 29.39 | 28.32 | 28.57 | 175,408 | -0.14(-0.50%) |
Jun 18, 2010 | 28.72 | 28.94 | 28.58 | 28.72 | 359,716 | +0.07(+0.25%) |
Jun 17, 2010 | 28.65 | 28.76 | 28.33 | 28.65 | 135,634 | +0.05(+0.19%) |
Jun 16, 2010 | 28.34 | 28.83 | 28.34 | 28.59 | 195,677 | +0.02(+0.06%) |
Jun 15, 2010 | 28.57 | 28.72 | 28.36 | 28.57 | 2,222 | +0.19(+0.67%) |
Jun 14, 2010 | 28.65 | 28.89 | 28.32 | 28.38 | 211,864 | +0.08(+0.29%) |
Jun 11, 2010 | 27.75 | 28.52 | 27.74 | 28.30 | 242,985 | +0.14(+0.51%) |
Jun 10, 2010 | 28.16 | 28.16 | 27.61 | 28.16 | 2,065 | +0.71(+2.58%) |
Jun 09, 2010 | 27.80 | 27.80 | 27.32 | 27.45 | 298,512 | -0.03(-0.10%) |
Jun 08, 2010 | 27.41 | 27.76 | 27.02 | 27.48 | 261,062 | +0.02(+0.07%) |
Jun 07, 2010 | 28.37 | 28.46 | 27.41 | 27.46 | 250,901 | -0.73(-2.57%) |
Jun 04, 2010 | 28.18 | 29.20 | 28.11 | 28.18 | 277,353 | -1.60(-5.36%) |
Jun 03, 2010 | 29.78 | 30.39 | 29.51 | 29.78 | 278,952 | -0.27(-0.91%) |
Jun 02, 2010 | 30.05 | 30.09 | 29.10 | 30.05 | 294,115 | +0.65(+2.22%) |