Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.63 | 32.63 | 32.18 | 32.29 | 61,472 | -0.22(-0.67%) |
May 23, 2011 | 32.25 | 32.78 | 32.25 | 32.50 | 48,312 | -0.17(-0.52%) |
May 20, 2011 | 32.55 | 32.95 | 32.38 | 32.67 | 59,267 | -0.10(-0.31%) |
May 19, 2011 | 32.68 | 32.83 | 32.10 | 32.77 | 87,253 | +0.17(+0.53%) |
May 18, 2011 | 32.66 | 32.66 | 32.45 | 32.60 | 63,592 | -0.04(-0.12%) |
May 17, 2011 | 32.65 | 33.11 | 32.55 | 32.64 | 59,099 | -0.22(-0.68%) |
May 16, 2011 | 33.27 | 33.31 | 32.85 | 32.86 | 43,508 | -0.62(-1.87%) |
May 13, 2011 | 33.87 | 33.87 | 33.30 | 33.49 | 44,214 | -0.50(-1.46%) |
May 12, 2011 | 33.14 | 34.03 | 32.94 | 33.99 | 68,133 | +0.71(+2.14%) |
May 11, 2011 | 33.59 | 33.65 | 33.19 | 33.27 | 50,633 | -0.33(-0.98%) |
May 10, 2011 | 32.96 | 33.60 | 32.83 | 33.60 | 70,421 | +0.69(+2.09%) |
May 09, 2011 | 32.27 | 32.97 | 32.14 | 32.91 | 83,644 | +0.62(+1.91%) |
May 06, 2011 | 32.59 | 32.86 | 32.16 | 32.30 | 60,825 | -0.06(-0.20%) |
May 05, 2011 | 32.21 | 32.75 | 32.13 | 32.36 | 76,074 | +0.02(+0.07%) |
May 04, 2011 | 32.67 | 32.72 | 32.28 | 32.34 | 83,984 | -0.34(-1.03%) |
May 03, 2011 | 33.06 | 33.06 | 32.38 | 32.67 | 78,597 | -0.38(-1.16%) |
May 02, 2011 | 33.21 | 33.34 | 33.06 | 33.06 | 49,488 | -0.20(-0.60%) |
Apr 29, 2011 | 33.27 | 33.51 | 33.14 | 33.26 | 81,272 | +0.08(+0.24%) |
Apr 28, 2011 | 33.01 | 33.18 | 32.82 | 33.18 | 58,557 | +0.11(+0.34%) |
Apr 27, 2011 | 32.69 | 33.06 | 32.69 | 33.06 | 60,475 | +0.34(+1.03%) |
Apr 26, 2011 | 32.42 | 32.94 | 32.42 | 32.73 | 62,055 | +0.31(+0.96%) |
Apr 25, 2011 | 32.33 | 32.53 | 32.05 | 32.42 | 69,548 | -0.19(-0.59%) |
Apr 21, 2011 | 32.94 | 32.94 | 32.25 | 32.61 | 71,846 | -0.13(-0.39%) |
Apr 20, 2011 | 32.85 | 33.06 | 32.58 | 32.74 | 56,740 | +0.18(+0.54%) |
Apr 19, 2011 | 32.71 | 32.78 | 32.39 | 32.56 | 74,228 | +0.02(+0.07%) |
Apr 18, 2011 | 32.25 | 32.71 | 31.78 | 32.54 | 90,340 | -0.25(-0.76%) |
Apr 15, 2011 | 32.53 | 32.82 | 32.46 | 32.78 | 75,064 | +0.13(+0.39%) |
Apr 14, 2011 | 32.06 | 32.78 | 32.03 | 32.66 | 57,125 | +0.30(+0.92%) |
Apr 13, 2011 | 32.68 | 32.74 | 32.20 | 32.36 | 67,247 | -0.23(-0.71%) |
Apr 12, 2011 | 32.64 | 33.20 | 32.59 | 32.59 | 65,144 | -0.16(-0.49%) |
Apr 11, 2011 | 32.27 | 32.81 | 32.27 | 32.75 | 101,791 | +0.43(+1.33%) |
Apr 08, 2011 | 32.76 | 32.76 | 32.20 | 32.32 | 169,700 | -0.24(-0.73%) |
Apr 07, 2011 | 31.58 | 33.03 | 31.25 | 32.56 | 354,637 | -2.21(-6.34%) |
Apr 06, 2011 | 33.86 | 34.95 | 33.06 | 34.76 | 74,000 | +0.57(+1.68%) |
Apr 05, 2011 | 34.17 | 34.55 | 34.04 | 34.19 | 112,483 | -0.03(-0.09%) |
Apr 04, 2011 | 34.18 | 34.30 | 33.91 | 34.22 | 72,475 | +0.22(+0.63%) |
Apr 01, 2011 | 33.71 | 34.23 | 33.48 | 34.01 | 86,620 | +0.30(+0.90%) |
Mar 31, 2011 | 33.63 | 34.11 | 33.32 | 33.71 | 135,389 | +0.09(+0.26%) |
Mar 30, 2011 | 33.35 | 33.64 | 33.16 | 33.62 | 64,364 | +0.26(+0.79%) |
Mar 29, 2011 | 33.51 | 33.64 | 33.05 | 33.36 | 134,955 | -0.12(-0.36%) |
Mar 28, 2011 | 33.28 | 33.52 | 32.66 | 33.48 | 69,082 | +0.33(+0.98%) |
Mar 25, 2011 | 33.39 | 33.55 | 33.10 | 33.15 | 84,313 | -0.14(-0.43%) |
Mar 24, 2011 | 33.36 | 33.52 | 33.14 | 33.29 | 78,531 | +0.08(+0.24%) |
Mar 23, 2011 | 33.01 | 33.48 | 32.87 | 33.21 | 106,249 | +0.14(+0.41%) |
Mar 22, 2011 | 33.31 | 33.43 | 32.99 | 33.08 | 30,684 | -0.16(-0.48%) |
Mar 21, 2011 | 33.07 | 33.24 | 32.58 | 33.24 | 46,875 | +0.80(+2.48%) |
Mar 18, 2011 | 32.01 | 32.54 | 32.00 | 32.43 | 137,026 | +0.57(+1.77%) |
Mar 17, 2011 | 32.33 | 32.33 | 31.84 | 31.87 | 53,135 | +0.02(+0.05%) |
Mar 16, 2011 | 31.99 | 32.26 | 31.71 | 31.85 | 91,031 | -0.30(-0.94%) |
Mar 15, 2011 | 31.80 | 32.42 | 31.80 | 32.15 | 47,429 | -0.33(-1.00%) |
Mar 14, 2011 | 32.21 | 32.64 | 32.10 | 32.48 | 95,524 | +0.06(+0.20%) |
Mar 11, 2011 | 32.07 | 32.63 | 31.93 | 32.42 | 77,426 | +0.11(+0.35%) |
Mar 10, 2011 | 32.66 | 32.69 | 32.15 | 32.30 | 76,071 | -0.72(-2.19%) |
Mar 09, 2011 | 32.75 | 33.23 | 32.66 | 33.03 | 35,182 | +0.28(+0.85%) |
Mar 08, 2011 | 32.38 | 33.05 | 31.69 | 32.75 | 52,896 | +0.47(+1.46%) |
Mar 07, 2011 | 32.66 | 32.79 | 32.03 | 32.28 | 49,934 | -0.44(-1.34%) |
Mar 04, 2011 | 32.67 | 32.73 | 32.36 | 32.72 | 48,983 | +0.03(+0.10%) |
Mar 03, 2011 | 32.27 | 32.78 | 32.27 | 32.69 | 63,481 | +0.60(+1.86%) |
Mar 02, 2011 | 32.07 | 32.23 | 32.03 | 32.09 | 65,410 | -0.03(-0.10%) |
Mar 01, 2011 | 32.46 | 32.46 | 31.88 | 32.12 | 178,013 | -0.25(-0.76%) |
Feb 28, 2011 | 32.23 | 32.58 | 31.99 | 32.37 | 94,678 | +0.09(+0.27%) |
Feb 25, 2011 | 31.88 | 32.29 | 31.88 | 32.28 | 127,210 | +0.27(+0.85%) |
Feb 24, 2011 | 32.03 | 32.15 | 31.84 | 32.01 | 155,514 | +0.05(+0.15%) |
Feb 23, 2011 | 32.15 | 32.20 | 31.89 | 31.96 | 155,307 | -0.07(-0.22%) |
Feb 22, 2011 | 32.10 | 32.37 | 31.84 | 32.03 | 190,188 | -0.18(-0.57%) |
Feb 18, 2011 | 32.17 | 32.23 | 31.88 | 32.22 | 82,697 | +0.23(+0.72%) |
Feb 17, 2011 | 31.72 | 32.15 | 31.68 | 31.99 | 72,100 | +0.23(+0.71%) |
Feb 16, 2011 | 31.91 | 31.91 | 31.53 | 31.76 | 82,584 | +0.09(+0.29%) |
Feb 15, 2011 | 32.13 | 32.14 | 31.61 | 31.67 | 100,628 | -0.42(-1.32%) |
Feb 14, 2011 | 32.46 | 32.46 | 31.92 | 32.09 | 50,928 | -0.18(-0.54%) |
Feb 11, 2011 | 31.91 | 32.27 | 31.85 | 32.27 | 84,749 | +0.34(+1.07%) |
Feb 10, 2011 | 31.65 | 32.17 | 31.56 | 31.92 | 49,165 | -0.13(-0.40%) |
Feb 09, 2011 | 32.24 | 32.30 | 31.84 | 32.05 | 65,901 | -0.11(-0.35%) |
Feb 08, 2011 | 32.07 | 32.35 | 32.07 | 32.16 | 84,982 | +0.02(+0.05%) |
Feb 07, 2011 | 31.99 | 32.52 | 31.99 | 32.15 | 112,898 | +0.10(+0.30%) |
Feb 04, 2011 | 31.88 | 32.13 | 31.76 | 32.05 | 86,674 | +0.18(+0.55%) |
Feb 03, 2011 | 31.63 | 31.99 | 31.63 | 31.88 | 61,405 | +0.12(+0.38%) |
Feb 02, 2011 | 31.70 | 31.96 | 31.58 | 31.76 | 57,397 | -0.13(-0.40%) |
Feb 01, 2011 | 31.46 | 32.03 | 31.19 | 31.88 | 107,572 | +0.54(+1.73%) |
Jan 31, 2011 | 31.40 | 31.43 | 31.05 | 31.34 | 80,924 | +0.10(+0.31%) |
Jan 28, 2011 | 31.19 | 31.42 | 30.97 | 31.25 | 127,856 | -0.08(-0.25%) |
Jan 27, 2011 | 31.45 | 31.64 | 31.09 | 31.33 | 110,735 | -0.03(-0.10%) |
Jan 26, 2011 | 31.05 | 31.47 | 30.78 | 31.36 | 136,444 | +0.25(+0.82%) |
Jan 25, 2011 | 31.08 | 31.13 | 30.73 | 31.10 | 53,439 | -0.05(-0.15%) |
Jan 24, 2011 | 30.66 | 31.25 | 30.66 | 31.15 | 97,541 | +0.46(+1.50%) |
Jan 21, 2011 | 30.67 | 31.02 | 30.09 | 30.69 | 185,073 | +0.26(+0.86%) |
Jan 20, 2011 | 30.20 | 30.55 | 30.11 | 30.43 | 111,295 | +0.10(+0.32%) |
Jan 19, 2011 | 30.09 | 30.39 | 29.92 | 30.33 | 139,087 | +0.10(+0.34%) |
Jan 18, 2011 | 29.94 | 30.31 | 29.82 | 30.23 | 84,967 | +0.14(+0.45%) |
Jan 14, 2011 | 29.77 | 30.09 | 29.77 | 30.09 | 135,543 | +0.25(+0.83%) |
Jan 13, 2011 | 29.90 | 29.98 | 29.67 | 29.84 | 100,973 | -0.02(-0.08%) |
Jan 12, 2011 | 29.77 | 29.88 | 29.49 | 29.87 | 143,534 | +0.24(+0.81%) |
Jan 11, 2011 | 30.64 | 30.64 | 29.23 | 29.63 | 460,376 | -2.17(-6.81%) |
Jan 10, 2011 | 31.50 | 31.99 | 31.14 | 31.80 | 51,393 | +0.11(+0.35%) |
Jan 07, 2011 | 31.93 | 31.99 | 31.17 | 31.68 | 60,913 | -0.26(-0.82%) |
Jan 06, 2011 | 32.00 | 32.12 | 31.70 | 31.95 | 80,009 | -0.11(-0.35%) |
Jan 05, 2011 | 31.98 | 32.07 | 31.40 | 32.06 | 58,441 | +0.00(+0.00%) |
Jan 04, 2011 | 32.47 | 32.47 | 31.58 | 32.06 | 73,775 | -0.24(-0.73%) |
Jan 03, 2011 | 32.04 | 32.52 | 31.94 | 32.30 | 78,367 | +0.44(+1.39%) |
Dec 31, 2010 | 31.99 | 32.39 | 31.85 | 31.85 | 62,987 | -0.11(-0.35%) |
Dec 30, 2010 | 31.68 | 32.51 | 31.64 | 31.96 | 71,763 | +0.28(+0.90%) |
Dec 29, 2010 | 31.81 | 31.89 | 31.56 | 31.68 | 40,646 | -0.13(-0.42%) |
Dec 28, 2010 | 31.95 | 32.05 | 31.51 | 31.81 | 50,844 | +0.03(+0.10%) |
Dec 27, 2010 | 31.79 | 31.97 | 31.50 | 31.78 | 81,607 | -0.08(-0.25%) |
Dec 23, 2010 | 32.04 | 32.06 | 31.68 | 31.86 | 79,271 | -0.23(-0.71%) |
Dec 22, 2010 | 32.11 | 32.30 | 31.96 | 32.09 | 56,742 | -0.03(-0.10%) |
Dec 21, 2010 | 32.00 | 32.52 | 31.99 | 32.12 | 147,763 | +0.14(+0.45%) |
Dec 20, 2010 | 32.42 | 32.56 | 31.88 | 31.98 | 122,984 | -0.51(-1.56%) |
Dec 17, 2010 | 32.83 | 32.98 | 32.32 | 32.49 | 265,023 | -0.33(-1.01%) |
Dec 16, 2010 | 32.63 | 33.03 | 32.49 | 32.82 | 95,910 | +0.22(+0.68%) |
Dec 15, 2010 | 32.36 | 32.90 | 32.36 | 32.60 | 66,134 | +0.32(+0.98%) |
Dec 14, 2010 | 32.15 | 32.49 | 32.14 | 32.28 | 59,081 | +0.12(+0.37%) |
Dec 13, 2010 | 32.23 | 32.40 | 31.93 | 32.16 | 40,950 | +0.01(+0.02%) |
Dec 10, 2010 | 32.06 | 32.17 | 31.54 | 32.15 | 40,075 | +0.21(+0.67%) |
Dec 09, 2010 | 32.07 | 32.22 | 31.81 | 31.94 | 73,895 | +0.17(+0.55%) |
Dec 08, 2010 | 31.62 | 32.03 | 31.57 | 31.77 | 39,306 | +0.21(+0.68%) |
Dec 07, 2010 | 31.63 | 31.71 | 31.44 | 31.55 | 47,624 | +0.04(+0.13%) |
Dec 06, 2010 | 31.33 | 31.62 | 31.12 | 31.51 | 49,541 | +0.18(+0.58%) |
Dec 03, 2010 | 30.93 | 31.39 | 30.90 | 31.33 | 47,636 | +0.21(+0.66%) |
Dec 02, 2010 | 31.05 | 31.20 | 31.00 | 31.12 | 41,638 | +0.04(+0.13%) |
Dec 01, 2010 | 31.33 | 31.39 | 30.99 | 31.09 | 63,361 | +0.17(+0.56%) |
Nov 30, 2010 | 30.93 | 31.23 | 30.65 | 30.91 | 102,625 | -0.39(-1.24%) |
Nov 29, 2010 | 30.85 | 31.42 | 30.39 | 31.30 | 50,132 | +0.17(+0.56%) |
Nov 26, 2010 | 30.98 | 31.40 | 30.98 | 31.12 | 20,231 | -0.22(-0.71%) |
Nov 24, 2010 | 31.01 | 31.35 | 31.35 | 31.35 | 59,188 | +0.36(+1.17%) |
Nov 23, 2010 | 30.66 | 31.01 | 30.62 | 30.98 | 43,702 | +0.07(+0.23%) |
Nov 22, 2010 | 30.88 | 31.00 | 30.40 | 30.91 | 47,555 | -0.02(-0.05%) |
Nov 19, 2010 | 30.67 | 31.01 | 30.43 | 30.93 | 75,137 | +0.31(+1.01%) |
Nov 18, 2010 | 30.07 | 30.86 | 30.07 | 30.62 | 99,785 | +0.93(+3.12%) |
Nov 17, 2010 | 29.96 | 29.96 | 29.51 | 29.69 | 50,727 | -0.22(-0.74%) |
Nov 16, 2010 | 30.34 | 30.41 | 29.59 | 29.92 | 71,661 | -0.55(-1.79%) |
Nov 15, 2010 | 30.47 | 30.84 | 30.34 | 30.46 | 29,210 | +0.14(+0.47%) |
Nov 12, 2010 | 30.37 | 30.75 | 30.07 | 30.32 | 48,980 | -0.35(-1.13%) |
Nov 11, 2010 | 30.29 | 30.79 | 30.29 | 30.67 | 29,053 | +0.02(+0.08%) |
Nov 10, 2010 | 30.52 | 30.66 | 30.10 | 30.64 | 75,539 | +0.14(+0.47%) |
Nov 09, 2010 | 30.44 | 32.78 | 30.17 | 30.50 | 545,293 | +0.11(+0.36%) |
Nov 08, 2010 | 30.17 | 30.54 | 30.14 | 30.39 | 62,739 | +0.11(+0.37%) |
Nov 05, 2010 | 30.35 | 30.39 | 30.04 | 30.28 | 41,191 | +0.06(+0.18%) |
Nov 04, 2010 | 30.25 | 30.37 | 29.90 | 30.22 | 120,826 | +0.40(+1.33%) |
Nov 03, 2010 | 30.14 | 30.21 | 29.58 | 29.83 | 52,860 | -0.20(-0.66%) |
Nov 02, 2010 | 29.95 | 30.26 | 29.73 | 30.03 | 48,754 | +0.45(+1.52%) |
Nov 01, 2010 | 29.39 | 29.89 | 29.23 | 29.58 | 95,435 | +0.40(+1.38%) |
Oct 29, 2010 | 28.78 | 29.31 | 28.56 | 29.17 | 66,697 | +0.40(+1.40%) |
Oct 28, 2010 | 29.31 | 29.31 | 28.66 | 28.77 | 63,131 | -0.29(-1.01%) |
Oct 27, 2010 | 28.93 | 29.27 | 28.90 | 29.06 | 81,132 | -0.74(-2.49%) |
Oct 25, 2010 | 30.01 | 30.05 | 29.74 | 29.80 | 50,268 | -0.13(-0.42%) |
Oct 22, 2010 | 29.83 | 30.24 | 29.83 | 29.93 | 91,810 | +0.09(+0.29%) |
Oct 21, 2010 | 30.74 | 31.03 | 29.35 | 29.84 | 232,928 | -1.12(-3.63%) |
Oct 20, 2010 | 31.63 | 31.86 | 30.48 | 30.97 | 138,887 | -0.66(-2.08%) |
Oct 19, 2010 | 31.81 | 32.41 | 31.33 | 31.62 | 132,840 | -0.70(-2.15%) |
Oct 18, 2010 | 30.48 | 32.32 | 30.48 | 32.32 | 137,200 | +1.15(+3.68%) |
Oct 15, 2010 | 31.63 | 31.63 | 31.00 | 31.17 | 95,616 | -0.31(-0.98%) |
Oct 14, 2010 | 31.04 | 31.56 | 30.64 | 31.48 | 49,637 | +0.32(+1.02%) |
Oct 13, 2010 | 30.93 | 31.28 | 30.79 | 31.16 | 63,032 | +0.30(+0.97%) |
Oct 12, 2010 | 30.92 | 31.00 | 30.51 | 30.86 | 27,577 | -0.09(-0.28%) |
Oct 11, 2010 | 30.88 | 31.12 | 30.62 | 30.95 | 50,180 | -0.05(-0.15%) |
Oct 08, 2010 | 30.77 | 31.13 | 30.58 | 31.00 | 66,545 | +0.33(+1.08%) |
Oct 07, 2010 | 30.85 | 30.90 | 30.59 | 30.67 | 60,993 | +0.01(+0.03%) |
Oct 06, 2010 | 30.50 | 30.83 | 30.38 | 30.66 | 65,740 | -0.04(-0.13%) |
Oct 05, 2010 | 29.84 | 30.78 | 29.60 | 30.70 | 116,628 | +1.21(+4.10%) |
Oct 04, 2010 | 29.75 | 29.89 | 29.13 | 29.49 | 64,919 | -0.26(-0.87%) |
Oct 01, 2010 | 30.12 | 30.12 | 29.62 | 29.75 | 53,963 | -0.12(-0.39%) |
Sep 30, 2010 | 29.75 | 30.06 | 29.61 | 29.87 | 109,256 | +0.20(+0.69%) |
Sep 29, 2010 | 29.41 | 29.75 | 29.33 | 29.66 | 68,502 | +0.12(+0.40%) |
Sep 28, 2010 | 29.18 | 29.59 | 28.74 | 29.55 | 112,372 | +0.52(+1.79%) |
Sep 27, 2010 | 29.25 | 29.39 | 28.89 | 29.03 | 45,883 | -0.16(-0.56%) |
Sep 24, 2010 | 28.92 | 29.29 | 28.70 | 29.19 | 59,012 | +0.68(+2.40%) |
Sep 23, 2010 | 28.48 | 29.00 | 28.37 | 28.51 | 72,231 | -0.20(-0.71%) |
Sep 22, 2010 | 28.63 | 28.95 | 28.60 | 28.71 | 65,814 | -0.10(-0.35%) |
Sep 21, 2010 | 28.90 | 29.20 | 28.67 | 28.81 | 45,591 | -0.03(-0.11%) |
Sep 20, 2010 | 28.21 | 28.92 | 28.06 | 28.85 | 62,306 | +0.79(+2.80%) |
Sep 17, 2010 | 28.47 | 28.47 | 27.95 | 28.06 | 107,261 | -0.43(-1.52%) |
Sep 15, 2010 | 28.05 | 28.62 | 27.94 | 28.49 | 31,992 | +0.40(+1.43%) |
Sep 14, 2010 | 28.20 | 28.47 | 28.04 | 28.09 | 38,425 | -0.11(-0.39%) |
Sep 13, 2010 | 28.04 | 28.40 | 27.92 | 28.20 | 51,848 | +0.48(+1.73%) |
Sep 10, 2010 | 28.02 | 28.26 | 27.67 | 27.72 | 45,940 | -0.27(-0.98%) |
Sep 09, 2010 | 28.26 | 28.26 | 27.65 | 28.00 | 32,490 | +0.16(+0.59%) |
Sep 08, 2010 | 28.07 | 28.30 | 27.71 | 27.83 | 38,499 | -0.09(-0.31%) |
Sep 07, 2010 | 28.17 | 28.33 | 27.83 | 27.92 | 71,932 | -0.38(-1.33%) |
Sep 03, 2010 | 28.63 | 28.63 | 28.10 | 28.30 | 70,122 | +0.04(+0.14%) |
Sep 02, 2010 | 28.47 | 28.54 | 27.92 | 28.26 | 61,007 | -0.02(-0.08%) |
Sep 01, 2010 | 27.99 | 28.48 | 27.56 | 28.28 | 112,739 | +0.66(+2.39%) |
Aug 31, 2010 | 27.40 | 27.66 | 27.33 | 27.62 | 134,521 | +0.21(+0.77%) |
Aug 30, 2010 | 27.92 | 27.92 | 27.34 | 27.41 | 64,786 | -0.64(-2.30%) |
Aug 27, 2010 | 27.88 | 28.08 | 27.31 | 28.05 | 55,023 | +0.45(+1.62%) |
Aug 26, 2010 | 27.88 | 27.97 | 27.54 | 27.61 | 47,179 | -0.12(-0.42%) |
Aug 25, 2010 | 27.25 | 27.86 | 27.25 | 27.72 | 67,714 | +0.24(+0.89%) |
Aug 24, 2010 | 26.95 | 27.83 | 26.94 | 27.48 | 53,202 | +0.17(+0.63%) |
Aug 23, 2010 | 27.97 | 27.97 | 27.29 | 27.31 | 59,728 | -0.48(-1.72%) |
Aug 20, 2010 | 27.49 | 27.95 | 27.27 | 27.79 | 92,970 | +0.15(+0.54%) |
Aug 19, 2010 | 27.75 | 28.07 | 27.26 | 27.64 | 110,048 | -0.15(-0.54%) |
Aug 18, 2010 | 27.57 | 28.05 | 27.43 | 27.79 | 54,297 | +0.13(+0.48%) |
Aug 17, 2010 | 27.79 | 27.84 | 27.30 | 27.65 | 90,771 | +0.22(+0.80%) |
Aug 16, 2010 | 27.31 | 27.57 | 27.02 | 27.43 | 64,999 | +0.05(+0.20%) |
Aug 13, 2010 | 27.90 | 27.90 | 27.35 | 27.38 | 54,350 | -0.65(-2.33%) |
Aug 12, 2010 | 27.08 | 28.12 | 26.80 | 28.03 | 119,215 | +0.47(+1.71%) |
Aug 11, 2010 | 27.53 | 27.68 | 27.30 | 27.56 | 126,591 | -0.53(-1.87%) |
Aug 10, 2010 | 28.27 | 28.36 | 27.82 | 28.08 | 51,110 | -0.34(-1.19%) |
Aug 09, 2010 | 28.31 | 28.52 | 28.06 | 28.42 | 47,630 | +0.35(+1.23%) |
Aug 06, 2010 | 27.81 | 28.11 | 27.51 | 28.08 | 55,187 | -0.02(-0.06%) |
Aug 05, 2010 | 28.48 | 28.48 | 28.08 | 28.09 | 36,387 | -0.65(-2.27%) |
Aug 04, 2010 | 28.52 | 28.94 | 28.46 | 28.74 | 35,536 | +0.31(+1.08%) |
Aug 03, 2010 | 28.31 | 28.69 | 28.16 | 28.44 | 65,480 | -0.09(-0.30%) |
Aug 02, 2010 | 28.96 | 28.96 | 28.29 | 28.52 | 110,396 | -0.03(-0.11%) |
Jul 30, 2010 | 28.56 | 28.97 | 27.97 | 28.56 | 84,764 | -0.47(-1.62%) |
Jul 29, 2010 | 29.07 | 29.25 | 28.48 | 29.03 | 64,016 | +0.16(+0.57%) |
Jul 28, 2010 | 29.25 | 29.25 | 28.76 | 28.86 | 63,067 | -0.43(-1.47%) |
Jul 27, 2010 | 29.44 | 29.45 | 28.93 | 29.29 | 96,531 | +0.14(+0.48%) |
Jul 26, 2010 | 28.78 | 29.18 | 28.48 | 29.15 | 95,938 | +0.57(+2.01%) |
Jul 23, 2010 | 27.92 | 28.72 | 27.78 | 28.58 | 72,568 | +0.46(+1.65%) |
Jul 22, 2010 | 27.96 | 28.30 | 27.65 | 28.12 | 128,654 | +0.49(+1.79%) |
Jul 21, 2010 | 28.27 | 28.45 | 27.54 | 27.62 | 79,457 | -0.53(-1.87%) |
Jul 20, 2010 | 27.37 | 28.15 | 27.27 | 28.15 | 54,201 | +0.38(+1.36%) |
Jul 19, 2010 | 27.46 | 27.81 | 27.20 | 27.77 | 88,167 | +0.49(+1.78%) |
Jul 16, 2010 | 27.74 | 27.87 | 27.20 | 27.28 | 118,298 | -0.75(-2.69%) |
Jul 15, 2010 | 28.22 | 28.25 | 27.59 | 28.04 | 86,739 | -0.23(-0.81%) |
Jul 14, 2010 | 28.56 | 28.59 | 28.09 | 28.27 | 90,908 | -0.13(-0.47%) |
Jul 13, 2010 | 28.16 | 28.47 | 28.05 | 28.40 | 123,658 | +0.48(+1.73%) |
Jul 12, 2010 | 27.98 | 28.28 | 27.84 | 27.91 | 53,509 | -0.16(-0.58%) |
Jul 09, 2010 | 27.77 | 28.23 | 27.77 | 28.08 | 106,594 | +0.34(+1.21%) |
Jul 08, 2010 | 27.17 | 27.77 | 26.74 | 27.74 | 203,829 | +1.30(+4.93%) |
Jul 07, 2010 | 26.49 | 26.64 | 26.13 | 26.44 | 192,270 | +0.14(+0.53%) |
Jul 06, 2010 | 26.92 | 27.12 | 26.13 | 26.30 | 105,604 | -0.35(-1.32%) |
Jul 02, 2010 | 26.57 | 26.74 | 26.26 | 26.65 | 49,280 | +0.27(+1.03%) |
Jul 01, 2010 | 25.99 | 26.54 | 25.89 | 26.38 | 112,070 | +0.33(+1.26%) |
Jun 30, 2010 | 26.05 | 26.38 | 25.96 | 26.05 | 66,341 | -0.02(-0.09%) |
Jun 29, 2010 | 25.75 | 26.66 | 25.75 | 26.07 | 105,977 | +0.38(+1.49%) |
Jun 25, 2010 | 25.54 | 26.07 | 25.26 | 25.69 | 315,761 | +0.33(+1.29%) |
Jun 24, 2010 | 25.36 | 25.64 | 25.22 | 25.36 | 57,089 | -0.11(-0.43%) |
Jun 23, 2010 | 25.70 | 25.92 | 25.37 | 25.47 | 58,570 | -0.26(-1.00%) |
Jun 22, 2010 | 25.99 | 26.45 | 25.56 | 25.73 | 65,351 | -0.09(-0.33%) |
Jun 21, 2010 | 26.49 | 26.62 | 25.72 | 25.82 | 38,790 | -0.23(-0.90%) |
Jun 18, 2010 | 25.99 | 26.28 | 25.80 | 26.05 | 124,115 | +0.04(+0.15%) |
Jun 17, 2010 | 25.98 | 26.19 | 25.80 | 26.01 | 20,194 | +0.16(+0.60%) |
Jun 16, 2010 | 25.66 | 26.25 | 25.66 | 25.86 | 43,146 | -0.08(-0.30%) |
Jun 15, 2010 | 25.54 | 26.04 | 25.15 | 25.93 | 56,598 | +0.67(+2.66%) |
Jun 14, 2010 | 25.32 | 25.68 | 25.19 | 25.26 | 44,660 | +0.12(+0.50%) |
Jun 11, 2010 | 24.52 | 25.14 | 24.52 | 25.14 | 34,646 | +0.26(+1.03%) |
Jun 10, 2010 | 24.90 | 25.03 | 24.34 | 24.88 | 41,476 | +0.46(+1.88%) |
Jun 09, 2010 | 24.89 | 25.00 | 23.48 | 24.42 | 47,985 | -0.16(-0.67%) |
Jun 08, 2010 | 24.52 | 24.71 | 24.16 | 24.58 | 44,026 | +0.17(+0.70%) |
Jun 07, 2010 | 25.03 | 25.16 | 24.35 | 24.41 | 86,953 | -0.59(-2.34%) |
Jun 04, 2010 | 25.77 | 26.07 | 24.86 | 25.00 | 102,528 | -1.12(-4.30%) |
Jun 03, 2010 | 26.02 | 26.36 | 25.79 | 26.12 | 109,780 | +0.08(+0.30%) |
Jun 02, 2010 | 25.58 | 26.07 | 25.20 | 26.04 | 144,248 | +0.72(+2.83%) |