Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.41 | 31.59 | 31.28 | 31.49 | 1,209,060 | +0.11(+0.34%) |
May 23, 2011 | 31.37 | 31.59 | 31.25 | 31.38 | 2,109,112 | -0.45(-1.43%) |
May 20, 2011 | 31.78 | 32.03 | 31.56 | 31.84 | 1,907,648 | +0.09(+0.29%) |
May 19, 2011 | 32.11 | 32.19 | 31.69 | 31.75 | 1,244,074 | -0.27(-0.85%) |
May 18, 2011 | 31.15 | 32.02 | 31.02 | 32.02 | 2,007,900 | +0.99(+3.18%) |
May 17, 2011 | 31.12 | 31.19 | 30.62 | 31.03 | 1,908,552 | -0.12(-0.39%) |
May 16, 2011 | 31.44 | 31.85 | 31.15 | 31.15 | 2,142,142 | -0.49(-1.53%) |
May 13, 2011 | 32.38 | 32.38 | 31.41 | 31.64 | 1,708,354 | -0.38(-1.18%) |
May 12, 2011 | 31.49 | 32.06 | 31.49 | 32.02 | 1,687,987 | +0.32(+1.00%) |
May 11, 2011 | 32.26 | 32.29 | 31.56 | 31.70 | 1,903,698 | -0.50(-1.55%) |
May 10, 2011 | 32.26 | 32.49 | 32.02 | 32.20 | 2,173,847 | +0.12(+0.38%) |
May 09, 2011 | 31.78 | 32.19 | 31.48 | 32.08 | 2,434,166 | +0.03(+0.09%) |
May 06, 2011 | 31.97 | 32.58 | 31.97 | 32.05 | 1,962,191 | +0.36(+1.15%) |
May 05, 2011 | 31.97 | 31.99 | 31.40 | 31.69 | 2,852,396 | -0.45(-1.42%) |
May 04, 2011 | 32.67 | 32.88 | 32.05 | 32.14 | 2,078,562 | -0.55(-1.67%) |
May 03, 2011 | 32.84 | 32.99 | 32.38 | 32.69 | 1,317,387 | -0.27(-0.83%) |
May 02, 2011 | 32.99 | 33.28 | 32.85 | 32.96 | 2,586,343 | +0.30(+0.93%) |
Apr 29, 2011 | 33.13 | 33.13 | 32.58 | 32.66 | 2,185,231 | -0.27(-0.81%) |
Apr 28, 2011 | 33.02 | 33.20 | 32.70 | 32.92 | 1,897,421 | -0.25(-0.75%) |
Apr 27, 2011 | 33.23 | 33.26 | 32.88 | 33.17 | 2,430,760 | +0.06(+0.18%) |
Apr 26, 2011 | 33.49 | 33.49 | 32.94 | 33.11 | 3,586,310 | -0.29(-0.86%) |
Apr 25, 2011 | 33.65 | 34.11 | 33.09 | 33.40 | 2,225,760 | -0.39(-1.16%) |
Apr 21, 2011 | 33.35 | 33.82 | 33.23 | 33.79 | 1,880,823 | +0.62(+1.87%) |
Apr 20, 2011 | 33.19 | 33.19 | 32.79 | 33.17 | 2,500,490 | +0.41(+1.24%) |
Apr 19, 2011 | 32.69 | 33.02 | 32.55 | 32.76 | 4,082,295 | +0.05(+0.14%) |
Apr 18, 2011 | 33.34 | 33.34 | 31.89 | 32.72 | 6,126,033 | -0.65(-1.94%) |
Apr 15, 2011 | 32.75 | 33.61 | 32.54 | 33.37 | 5,349,084 | +0.66(+2.03%) |
Apr 14, 2011 | 32.23 | 32.72 | 31.99 | 32.70 | 2,203,571 | +0.41(+1.26%) |
Apr 13, 2011 | 32.84 | 32.84 | 31.99 | 32.29 | 1,882,885 | -0.29(-0.88%) |
Apr 12, 2011 | 33.17 | 33.17 | 32.07 | 32.58 | 2,308,390 | -0.03(-0.09%) |
Apr 11, 2011 | 32.20 | 32.95 | 32.10 | 32.61 | 2,440,150 | +0.51(+1.60%) |
Apr 08, 2011 | 32.42 | 32.42 | 31.93 | 32.10 | 1,344,160 | +0.00(+0.00%) |
Apr 07, 2011 | 32.67 | 32.85 | 32.07 | 32.10 | 1,716,558 | -0.57(-1.76%) |
Apr 06, 2011 | 32.66 | 32.93 | 32.49 | 32.67 | 1,378,388 | +0.29(+0.89%) |
Apr 05, 2011 | 32.29 | 32.64 | 32.00 | 32.39 | 1,827,478 | -0.09(-0.28%) |
Apr 04, 2011 | 32.28 | 32.64 | 32.19 | 32.48 | 2,582,470 | +0.20(+0.61%) |
Apr 01, 2011 | 31.69 | 32.66 | 31.62 | 32.28 | 3,408,217 | +0.78(+2.49%) |
Mar 31, 2011 | 31.22 | 31.59 | 31.18 | 31.49 | 1,527,008 | +0.12(+0.39%) |
Mar 30, 2011 | 31.30 | 31.63 | 31.16 | 31.37 | 2,303,063 | +0.17(+0.53%) |
Mar 29, 2011 | 31.19 | 31.66 | 31.06 | 31.21 | 3,422,049 | +0.02(+0.05%) |
Mar 28, 2011 | 31.40 | 31.78 | 30.95 | 31.19 | 3,845,384 | -0.21(-0.67%) |
Mar 25, 2011 | 31.52 | 31.68 | 31.21 | 31.40 | 975,321 | -0.11(-0.34%) |
Mar 24, 2011 | 31.36 | 31.78 | 31.34 | 31.51 | 2,488,820 | +0.29(+0.92%) |
Mar 23, 2011 | 31.24 | 31.40 | 30.88 | 31.22 | 1,748,126 | -0.06(-0.19%) |
Mar 22, 2011 | 31.69 | 31.80 | 31.21 | 31.28 | 1,508,710 | -0.35(-1.10%) |
Mar 21, 2011 | 31.35 | 31.66 | 30.98 | 31.63 | 2,362,495 | +0.75(+2.44%) |
Mar 18, 2011 | 31.00 | 31.10 | 30.76 | 30.88 | 2,506,753 | +0.45(+1.49%) |
Mar 17, 2011 | 30.44 | 30.66 | 30.18 | 30.42 | 1,983,645 | +0.41(+1.36%) |
Mar 16, 2011 | 30.98 | 31.19 | 29.72 | 30.02 | 4,681,578 | -0.96(-3.09%) |
Mar 15, 2011 | 31.09 | 31.19 | 30.30 | 30.97 | 6,553,676 | -0.97(-3.05%) |
Mar 14, 2011 | 32.36 | 32.43 | 31.89 | 31.95 | 2,188,866 | -0.65(-1.99%) |
Mar 11, 2011 | 32.46 | 32.96 | 32.36 | 32.60 | 2,926,363 | +0.00(+0.00%) |
Mar 10, 2011 | 33.00 | 33.38 | 32.55 | 32.60 | 3,832,658 | -0.74(-2.22%) |
Mar 09, 2011 | 33.73 | 33.73 | 33.03 | 33.34 | 3,037,193 | -0.52(-1.53%) |
Mar 08, 2011 | 33.80 | 34.20 | 33.61 | 33.85 | 3,788,249 | -0.03(-0.08%) |
Mar 07, 2011 | 34.02 | 34.56 | 33.49 | 33.88 | 2,945,838 | -0.06(-0.18%) |
Mar 04, 2011 | 33.85 | 34.15 | 33.70 | 33.94 | 3,383,812 | +0.08(+0.22%) |
Mar 03, 2011 | 32.82 | 33.89 | 32.82 | 33.86 | 2,396,089 | +1.28(+3.94%) |
Mar 02, 2011 | 32.26 | 32.79 | 32.22 | 32.58 | 1,900,249 | +0.28(+0.88%) |
Mar 01, 2011 | 33.06 | 33.29 | 32.28 | 32.30 | 3,519,526 | -0.60(-1.82%) |
Feb 28, 2011 | 32.70 | 33.00 | 32.67 | 32.90 | 2,411,296 | +0.20(+0.60%) |
Feb 25, 2011 | 31.81 | 32.70 | 31.66 | 32.70 | 2,574,397 | +0.95(+2.99%) |
Feb 24, 2011 | 31.69 | 31.81 | 31.27 | 31.75 | 2,781,755 | +0.11(+0.33%) |
Feb 23, 2011 | 31.72 | 31.83 | 31.36 | 31.65 | 2,580,165 | -0.17(-0.52%) |
Feb 22, 2011 | 32.39 | 32.64 | 31.68 | 31.81 | 2,812,910 | -1.03(-3.13%) |
Feb 18, 2011 | 32.16 | 32.94 | 31.62 | 32.84 | 7,834,282 | +0.65(+2.02%) |
Feb 17, 2011 | 31.89 | 32.31 | 31.78 | 32.19 | 2,151,001 | +0.08(+0.24%) |
Feb 16, 2011 | 32.34 | 32.43 | 31.74 | 32.11 | 2,311,561 | -0.15(-0.47%) |
Feb 15, 2011 | 31.71 | 32.45 | 31.59 | 32.26 | 2,904,003 | +0.48(+1.52%) |
Feb 14, 2011 | 31.75 | 31.92 | 31.60 | 31.78 | 1,233,825 | -0.09(-0.28%) |
Feb 11, 2011 | 31.42 | 31.87 | 31.27 | 31.87 | 1,394,689 | +0.38(+1.20%) |
Feb 10, 2011 | 31.10 | 31.59 | 31.07 | 31.49 | 1,629,908 | +0.17(+0.53%) |
Feb 09, 2011 | 31.03 | 31.45 | 31.01 | 31.33 | 1,473,870 | +0.11(+0.34%) |
Feb 08, 2011 | 31.31 | 31.51 | 31.01 | 31.22 | 2,086,694 | -0.12(-0.39%) |
Feb 07, 2011 | 31.48 | 31.93 | 31.15 | 31.34 | 3,409,649 | +0.02(+0.05%) |
Feb 04, 2011 | 31.25 | 31.48 | 30.91 | 31.33 | 1,539,220 | +0.06(+0.19%) |
Feb 03, 2011 | 31.25 | 31.36 | 30.54 | 31.27 | 3,881,433 | +0.00(+0.00%) |
Feb 02, 2011 | 31.33 | 31.33 | 30.97 | 31.27 | 1,668,920 | -0.11(-0.34%) |
Feb 01, 2011 | 31.15 | 31.52 | 30.82 | 31.37 | 2,776,882 | +0.56(+1.81%) |
Jan 31, 2011 | 30.30 | 30.88 | 30.30 | 30.82 | 1,410,217 | +0.53(+1.74%) |
Jan 28, 2011 | 30.94 | 31.31 | 30.29 | 30.29 | 2,963,444 | -0.65(-2.10%) |
Jan 27, 2011 | 30.44 | 30.95 | 30.35 | 30.94 | 1,829,224 | +0.47(+1.53%) |
Jan 26, 2011 | 30.44 | 30.61 | 30.23 | 30.47 | 2,541,708 | +0.24(+0.79%) |
Jan 25, 2011 | 30.55 | 30.59 | 29.89 | 30.23 | 3,761,987 | -0.47(-1.52%) |
Jan 24, 2011 | 30.56 | 30.80 | 30.33 | 30.70 | 2,306,017 | +0.21(+0.69%) |
Jan 21, 2011 | 30.92 | 30.94 | 30.43 | 30.49 | 2,673,234 | -0.29(-0.93%) |
Jan 20, 2011 | 30.98 | 31.18 | 30.17 | 30.77 | 5,124,891 | -0.69(-2.20%) |
Jan 19, 2011 | 31.82 | 31.82 | 31.30 | 31.46 | 3,781,095 | -0.32(-0.99%) |
Jan 18, 2011 | 30.04 | 31.81 | 29.95 | 31.78 | 4,886,485 | +0.77(+2.47%) |
Jan 14, 2011 | 30.91 | 31.15 | 30.50 | 31.01 | 4,932,779 | -0.36(-1.15%) |
Jan 13, 2011 | 30.58 | 31.54 | 30.40 | 31.37 | 6,320,350 | +0.87(+2.86%) |
Jan 12, 2011 | 30.02 | 30.73 | 29.70 | 30.50 | 4,456,936 | +0.74(+2.47%) |
Jan 11, 2011 | 30.04 | 30.14 | 29.65 | 29.77 | 2,013,723 | -0.14(-0.45%) |
Jan 10, 2011 | 29.43 | 29.97 | 29.30 | 29.90 | 2,573,635 | +0.39(+1.32%) |
Jan 07, 2011 | 29.80 | 29.92 | 29.13 | 29.51 | 3,483,437 | -0.26(-0.86%) |
Jan 06, 2011 | 29.18 | 29.99 | 29.00 | 29.77 | 5,138,376 | +0.93(+3.23%) |
Jan 05, 2011 | 28.14 | 28.91 | 28.01 | 28.83 | 3,035,202 | +0.62(+2.18%) |
Jan 04, 2011 | 28.28 | 28.31 | 27.69 | 28.22 | 2,435,272 | -0.06(-0.21%) |
Jan 03, 2011 | 28.83 | 28.83 | 28.22 | 28.28 | 2,889,825 | -0.24(-0.84%) |
Dec 31, 2010 | 28.35 | 28.53 | 28.16 | 28.52 | 1,191,759 | +0.21(+0.74%) |
Dec 30, 2010 | 28.32 | 28.41 | 28.20 | 28.31 | 924,039 | -0.05(-0.16%) |
Dec 29, 2010 | 28.28 | 28.43 | 28.17 | 28.35 | 1,113,596 | -0.11(-0.37%) |
Dec 28, 2010 | 28.50 | 28.53 | 28.26 | 28.46 | 633,473 | +0.00(+0.00%) |
Dec 27, 2010 | 28.23 | 28.47 | 28.23 | 28.46 | 617,057 | +0.08(+0.26%) |
Dec 23, 2010 | 28.47 | 28.55 | 28.26 | 28.38 | 911,493 | -0.06(-0.21%) |
Dec 22, 2010 | 28.28 | 28.50 | 28.22 | 28.44 | 1,418,383 | +0.15(+0.53%) |
Dec 21, 2010 | 27.99 | 28.53 | 27.99 | 28.29 | 2,252,957 | +0.35(+1.24%) |
Dec 20, 2010 | 28.10 | 28.19 | 27.77 | 27.95 | 2,585,665 | -0.11(-0.37%) |
Dec 17, 2010 | 28.38 | 28.55 | 28.01 | 28.05 | 1,947,650 | -0.27(-0.95%) |
Dec 16, 2010 | 28.22 | 28.40 | 27.71 | 28.32 | 2,061,877 | +0.48(+1.73%) |
Dec 15, 2010 | 28.02 | 28.13 | 27.72 | 27.84 | 2,449,816 | -0.12(-0.43%) |
Dec 14, 2010 | 27.93 | 28.17 | 27.90 | 27.96 | 1,853,474 | +0.02(+0.05%) |
Dec 13, 2010 | 27.86 | 28.02 | 27.83 | 27.95 | 1,418,776 | +0.24(+0.87%) |
Dec 10, 2010 | 27.77 | 27.83 | 27.50 | 27.71 | 1,488,200 | -0.06(-0.22%) |
Dec 09, 2010 | 27.95 | 27.98 | 27.56 | 27.77 | 1,127,975 | -0.11(-0.38%) |
Dec 08, 2010 | 27.51 | 27.93 | 27.48 | 27.87 | 2,274,671 | +0.35(+1.25%) |
Dec 07, 2010 | 27.63 | 28.01 | 27.39 | 27.53 | 2,673,440 | +0.06(+0.22%) |
Dec 06, 2010 | 27.14 | 27.53 | 27.06 | 27.47 | 1,659,423 | +0.32(+1.16%) |
Dec 03, 2010 | 27.15 | 27.21 | 26.93 | 27.15 | 1,731,103 | -0.21(-0.77%) |
Dec 02, 2010 | 26.16 | 27.41 | 26.09 | 27.36 | 3,082,657 | +1.26(+4.83%) |
Dec 01, 2010 | 25.53 | 26.10 | 25.39 | 26.10 | 1,475,381 | +0.98(+3.89%) |
Nov 30, 2010 | 25.33 | 25.44 | 25.12 | 25.12 | 2,920,438 | -0.36(-1.41%) |
Nov 29, 2010 | 25.65 | 25.83 | 25.30 | 25.49 | 2,047,882 | -0.30(-1.16%) |
Nov 26, 2010 | 25.59 | 25.96 | 25.52 | 25.79 | 743,906 | -0.07(-0.29%) |
Nov 24, 2010 | 25.53 | 25.86 | 25.86 | 25.86 | 1,720,944 | +0.48(+1.88%) |
Nov 23, 2010 | 25.40 | 25.67 | 25.34 | 25.38 | 2,608,722 | -0.30(-1.16%) |
Nov 22, 2010 | 25.98 | 25.98 | 25.65 | 25.68 | 2,040,969 | -0.37(-1.43%) |
Nov 19, 2010 | 26.07 | 26.11 | 25.94 | 26.05 | 1,390,909 | -0.12(-0.46%) |
Nov 18, 2010 | 25.99 | 26.46 | 25.96 | 26.17 | 2,575,780 | +0.36(+1.39%) |
Nov 17, 2010 | 25.58 | 25.86 | 25.53 | 25.82 | 1,981,844 | +0.09(+0.35%) |
Nov 16, 2010 | 25.76 | 25.98 | 25.61 | 25.73 | 2,483,819 | -0.09(-0.35%) |
Nov 15, 2010 | 25.85 | 26.08 | 25.62 | 25.82 | 1,645,589 | +0.13(+0.52%) |
Nov 12, 2010 | 25.79 | 25.90 | 25.49 | 25.68 | 2,498,356 | -0.24(-0.92%) |
Nov 11, 2010 | 25.85 | 26.05 | 25.65 | 25.92 | 2,254,567 | -0.13(-0.52%) |
Nov 10, 2010 | 25.95 | 26.07 | 25.58 | 26.05 | 1,977,300 | +0.15(+0.58%) |
Nov 09, 2010 | 26.32 | 26.32 | 25.79 | 25.90 | 2,966,512 | -0.31(-1.20%) |
Nov 08, 2010 | 26.29 | 26.43 | 26.04 | 26.22 | 1,621,371 | -0.24(-0.90%) |
Nov 05, 2010 | 26.11 | 26.53 | 26.11 | 26.46 | 1,590,106 | +0.30(+1.14%) |
Nov 04, 2010 | 25.80 | 26.16 | 25.68 | 26.16 | 2,684,750 | +0.55(+2.16%) |
Nov 03, 2010 | 25.70 | 25.79 | 25.21 | 25.61 | 2,993,441 | -0.06(-0.23%) |
Nov 02, 2010 | 25.65 | 25.77 | 25.52 | 25.67 | 2,109,761 | +0.10(+0.41%) |
Nov 01, 2010 | 25.58 | 25.64 | 25.40 | 25.56 | 1,587,350 | +0.04(+0.18%) |
Oct 29, 2010 | 25.25 | 25.59 | 25.25 | 25.52 | 1,391,843 | +0.18(+0.71%) |
Oct 28, 2010 | 25.38 | 25.53 | 25.20 | 25.34 | 1,844,133 | -0.01(-0.06%) |
Oct 27, 2010 | 24.84 | 25.37 | 24.84 | 25.35 | 2,042,691 | +0.34(+1.37%) |
Oct 25, 2010 | 25.04 | 25.13 | 24.76 | 25.01 | 1,808,675 | +0.10(+0.42%) |
Oct 22, 2010 | 25.02 | 25.11 | 24.83 | 24.90 | 1,226,304 | -0.01(-0.06%) |
Oct 21, 2010 | 25.14 | 25.35 | 24.81 | 24.92 | 1,741,582 | -0.06(-0.24%) |
Oct 20, 2010 | 24.83 | 25.11 | 24.64 | 24.98 | 1,593,288 | +0.24(+0.97%) |
Oct 19, 2010 | 24.49 | 25.01 | 24.43 | 24.74 | 3,671,782 | -0.10(-0.42%) |
Oct 18, 2010 | 24.50 | 25.07 | 24.41 | 24.84 | 2,746,691 | +0.30(+1.22%) |
Oct 15, 2010 | 24.43 | 24.81 | 24.11 | 24.55 | 3,441,077 | +0.24(+0.98%) |
Oct 14, 2010 | 24.32 | 24.44 | 24.08 | 24.31 | 1,551,670 | -0.07(-0.31%) |
Oct 13, 2010 | 24.46 | 24.53 | 24.29 | 24.38 | 1,733,239 | +0.03(+0.12%) |
Oct 12, 2010 | 24.16 | 24.40 | 24.02 | 24.35 | 1,594,191 | +0.13(+0.55%) |
Oct 11, 2010 | 24.50 | 24.50 | 24.07 | 24.22 | 2,124,744 | -0.31(-1.28%) |
Oct 08, 2010 | 24.46 | 24.58 | 24.23 | 24.53 | 1,334,402 | +0.03(+0.12%) |
Oct 07, 2010 | 24.52 | 24.68 | 24.37 | 24.50 | 1,785,295 | +0.04(+0.18%) |
Oct 06, 2010 | 24.46 | 24.58 | 24.23 | 24.46 | 2,609,435 | -0.01(-0.06%) |
Oct 05, 2010 | 24.19 | 24.53 | 24.07 | 24.47 | 3,639,008 | +0.45(+1.86%) |
Oct 04, 2010 | 24.34 | 24.44 | 23.93 | 24.02 | 2,360,376 | -0.30(-1.23%) |
Oct 01, 2010 | 24.32 | 24.47 | 24.10 | 24.32 | 2,222,538 | +0.21(+0.87%) |
Sep 30, 2010 | 24.40 | 24.61 | 23.99 | 24.11 | 3,483,413 | -0.18(-0.74%) |
Sep 29, 2010 | 24.41 | 24.53 | 24.13 | 24.29 | 2,701,864 | -0.19(-0.79%) |
Sep 28, 2010 | 24.44 | 24.53 | 24.14 | 24.49 | 2,448,693 | +0.15(+0.63%) |
Sep 27, 2010 | 24.49 | 24.68 | 24.29 | 24.33 | 2,334,706 | -0.08(-0.32%) |
Sep 24, 2010 | 23.93 | 24.62 | 23.92 | 24.41 | 3,919,160 | +0.66(+2.77%) |
Sep 23, 2010 | 24.10 | 24.13 | 23.62 | 23.75 | 4,633,210 | -0.21(-0.87%) |
Sep 22, 2010 | 23.64 | 24.05 | 23.64 | 23.96 | 6,198,767 | -0.18(-0.74%) |
Sep 21, 2010 | 24.29 | 24.62 | 23.99 | 24.14 | 4,410,910 | -0.04(-0.19%) |
Sep 20, 2010 | 24.22 | 24.23 | 23.73 | 24.19 | 4,605,263 | +0.72(+3.05%) |
Sep 17, 2010 | 23.53 | 23.56 | 23.23 | 23.47 | 1,040,797 | +0.24(+1.03%) |
Sep 15, 2010 | 22.95 | 23.32 | 22.66 | 23.23 | 1,249,952 | +0.09(+0.39%) |
Sep 14, 2010 | 23.29 | 23.34 | 22.99 | 23.14 | 2,010,153 | -0.13(-0.58%) |
Sep 13, 2010 | 23.17 | 23.41 | 23.11 | 23.28 | 1,804,019 | +0.34(+1.50%) |
Sep 10, 2010 | 22.74 | 22.99 | 22.68 | 22.93 | 1,010,203 | +0.19(+0.85%) |
Sep 09, 2010 | 22.64 | 22.90 | 22.64 | 22.74 | 3,140,709 | +0.30(+1.33%) |
Sep 08, 2010 | 22.84 | 22.92 | 22.38 | 22.44 | 3,705,377 | -0.33(-1.44%) |
Sep 07, 2010 | 22.86 | 22.98 | 22.59 | 22.77 | 2,181,693 | -0.27(-1.17%) |
Sep 03, 2010 | 22.74 | 23.20 | 22.55 | 23.04 | 3,762,360 | +0.54(+2.39%) |
Sep 02, 2010 | 22.28 | 22.55 | 22.20 | 22.50 | 6,926,419 | +0.21(+0.94%) |
Sep 01, 2010 | 22.08 | 22.38 | 22.08 | 22.29 | 5,328,306 | +0.46(+2.12%) |
Aug 31, 2010 | 21.83 | 21.95 | 21.69 | 21.83 | 1,875,285 | +0.00(+0.00%) |
Aug 30, 2010 | 22.32 | 22.46 | 21.83 | 21.83 | 1,804,413 | -0.51(-2.27%) |
Aug 27, 2010 | 22.19 | 22.38 | 21.92 | 22.34 | 2,269,719 | +0.34(+1.56%) |
Aug 26, 2010 | 22.58 | 22.74 | 21.96 | 21.99 | 2,493,314 | -0.48(-2.13%) |
Aug 25, 2010 | 22.44 | 22.56 | 22.01 | 22.47 | 4,363,313 | -0.21(-0.92%) |
Aug 24, 2010 | 23.08 | 23.17 | 22.64 | 22.68 | 2,026,866 | -0.61(-2.63%) |
Aug 23, 2010 | 23.56 | 23.67 | 23.29 | 23.29 | 822,320 | -0.25(-1.05%) |
Aug 20, 2010 | 23.26 | 23.61 | 23.11 | 23.54 | 1,278,671 | +0.32(+1.38%) |
Aug 19, 2010 | 23.75 | 23.84 | 23.22 | 23.22 | 1,314,384 | -0.67(-2.81%) |
Aug 18, 2010 | 23.52 | 23.96 | 23.23 | 23.89 | 3,717,858 | +0.45(+1.91%) |
Aug 17, 2010 | 22.72 | 23.50 | 22.61 | 23.44 | 2,651,239 | +0.79(+3.49%) |
Aug 16, 2010 | 22.89 | 22.99 | 22.64 | 22.65 | 1,091,726 | -0.37(-1.59%) |
Aug 13, 2010 | 23.26 | 23.32 | 22.92 | 23.02 | 2,131,027 | -0.26(-1.12%) |
Aug 12, 2010 | 23.23 | 23.44 | 23.08 | 23.28 | 1,541,011 | -0.20(-0.86%) |
Aug 11, 2010 | 24.10 | 24.17 | 23.32 | 23.48 | 2,437,672 | -1.11(-4.52%) |
Aug 10, 2010 | 24.89 | 25.05 | 24.38 | 24.59 | 2,612,300 | -0.58(-2.31%) |
Aug 09, 2010 | 24.74 | 25.35 | 24.73 | 25.17 | 5,658,512 | +0.63(+2.55%) |
Aug 06, 2010 | 24.07 | 24.59 | 24.04 | 24.55 | 3,236,734 | +0.30(+1.23%) |
Aug 05, 2010 | 23.81 | 24.31 | 23.65 | 24.25 | 2,701,130 | +0.33(+1.37%) |
Aug 04, 2010 | 23.41 | 23.95 | 23.14 | 23.92 | 3,784,542 | +0.55(+2.36%) |
Aug 03, 2010 | 23.99 | 24.04 | 23.28 | 23.37 | 2,916,304 | -0.79(-3.28%) |
Aug 02, 2010 | 23.78 | 24.17 | 23.59 | 24.16 | 1,805,288 | +0.66(+2.80%) |
Jul 30, 2010 | 23.46 | 23.74 | 23.32 | 23.50 | 1,505,154 | -0.22(-0.94%) |
Jul 29, 2010 | 23.81 | 24.08 | 23.43 | 23.73 | 2,030,647 | +0.06(+0.25%) |
Jul 28, 2010 | 23.77 | 24.04 | 23.62 | 23.67 | 1,947,087 | -0.19(-0.81%) |
Jul 27, 2010 | 24.19 | 24.40 | 23.86 | 23.86 | 2,789,698 | -0.25(-1.05%) |
Jul 26, 2010 | 23.65 | 24.11 | 23.55 | 24.11 | 2,416,236 | +0.54(+2.28%) |
Jul 23, 2010 | 23.22 | 23.70 | 22.90 | 23.58 | 3,379,127 | +0.37(+1.61%) |
Jul 22, 2010 | 22.64 | 23.25 | 22.62 | 23.20 | 3,798,115 | +0.78(+3.46%) |
Jul 21, 2010 | 22.95 | 23.28 | 22.43 | 22.43 | 4,773,180 | -0.31(-1.38%) |
Jul 20, 2010 | 23.46 | 23.52 | 22.68 | 22.74 | 8,764,594 | -0.88(-3.73%) |
Jul 19, 2010 | 23.70 | 23.71 | 23.32 | 23.62 | 3,377,107 | +0.07(+0.32%) |
Jul 16, 2010 | 23.23 | 23.77 | 23.23 | 23.55 | 4,908,945 | +0.10(+0.45%) |
Jul 15, 2010 | 23.52 | 23.62 | 23.13 | 23.44 | 4,139,590 | +0.15(+0.64%) |
Jul 14, 2010 | 23.56 | 23.65 | 23.08 | 23.29 | 3,296,275 | -0.27(-1.14%) |
Jul 13, 2010 | 23.44 | 23.75 | 23.28 | 23.56 | 3,630,180 | +0.33(+1.41%) |
Jul 12, 2010 | 22.74 | 23.32 | 22.69 | 23.23 | 3,231,034 | +0.42(+1.83%) |
Jul 09, 2010 | 22.71 | 22.81 | 22.44 | 22.81 | 4,383,693 | +0.04(+0.20%) |
Jul 08, 2010 | 22.86 | 23.23 | 22.40 | 22.77 | 3,512,622 | +0.03(+0.13%) |
Jul 07, 2010 | 22.40 | 22.81 | 22.23 | 22.74 | 5,436,432 | +0.42(+1.87%) |
Jul 06, 2010 | 22.89 | 22.92 | 21.98 | 22.32 | 3,388,425 | -0.31(-1.39%) |
Jul 02, 2010 | 22.66 | 22.81 | 22.38 | 22.64 | 2,460,118 | +0.00(+0.00%) |
Jul 01, 2010 | 22.90 | 23.05 | 22.25 | 22.64 | 4,254,112 | -0.21(-0.92%) |
Jun 30, 2010 | 22.84 | 23.47 | 22.78 | 22.84 | 5,607,865 | +0.04(+0.20%) |
Jun 29, 2010 | 24.10 | 24.16 | 22.66 | 22.80 | 6,363,411 | -1.72(-7.00%) |
Jun 25, 2010 | 24.52 | 24.67 | 24.37 | 24.52 | 5,124,489 | +0.13(+0.55%) |
Jun 24, 2010 | 24.79 | 24.91 | 24.31 | 24.38 | 2,849,526 | -0.58(-2.33%) |
Jun 23, 2010 | 24.80 | 25.20 | 24.76 | 24.96 | 3,241,721 | +0.15(+0.60%) |
Jun 22, 2010 | 24.98 | 25.53 | 24.77 | 24.81 | 4,417,207 | -0.25(-1.01%) |
Jun 21, 2010 | 25.76 | 25.80 | 24.93 | 25.07 | 3,458,328 | -0.52(-2.04%) |
Jun 18, 2010 | 25.64 | 25.79 | 25.41 | 25.59 | 4,233,352 | +0.22(+0.88%) |
Jun 17, 2010 | 26.35 | 26.50 | 25.01 | 25.37 | 10,540,961 | -0.99(-3.74%) |
Jun 16, 2010 | 26.14 | 26.55 | 26.13 | 26.35 | 3,206,566 | -0.10(-0.39%) |
Jun 15, 2010 | 26.76 | 26.86 | 26.07 | 26.46 | 5,390,879 | -0.16(-0.62%) |
Jun 14, 2010 | 27.19 | 27.44 | 26.58 | 26.62 | 3,498,189 | -0.49(-1.82%) |
Jun 11, 2010 | 26.89 | 27.25 | 26.80 | 27.11 | 3,211,003 | -0.10(-0.38%) |
Jun 10, 2010 | 26.86 | 27.25 | 26.56 | 27.22 | 2,068,424 | +0.78(+2.94%) |
Jun 09, 2010 | 26.80 | 26.94 | 26.37 | 26.44 | 3,253,304 | -0.12(-0.45%) |
Jun 08, 2010 | 25.76 | 26.68 | 25.76 | 26.56 | 4,922,879 | +0.81(+3.13%) |
Jun 07, 2010 | 26.52 | 26.86 | 25.76 | 25.76 | 3,368,151 | -0.76(-2.87%) |
Jun 04, 2010 | 27.17 | 27.47 | 26.46 | 26.52 | 3,666,726 | -0.93(-3.37%) |
Jun 03, 2010 | 26.95 | 27.56 | 26.95 | 27.44 | 2,698,453 | +0.43(+1.60%) |
Jun 02, 2010 | 26.41 | 27.01 | 26.20 | 27.01 | 2,400,032 | +0.88(+3.37%) |