Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.94 | 50.18 | 48.62 | 48.97 | 1,449,519 | +0.39(+0.81%) |
May 23, 2011 | 49.14 | 49.14 | 48.25 | 48.58 | 1,461,684 | -1.48(-2.96%) |
May 20, 2011 | 49.38 | 50.40 | 48.09 | 50.06 | 2,277,451 | +0.54(+1.09%) |
May 19, 2011 | 50.87 | 51.21 | 49.15 | 49.52 | 1,788,805 | -1.08(-2.14%) |
May 18, 2011 | 49.33 | 51.40 | 49.08 | 50.60 | 2,542,528 | +1.61(+3.29%) |
May 17, 2011 | 48.20 | 49.11 | 47.83 | 48.99 | 1,215,965 | +0.63(+1.31%) |
May 16, 2011 | 48.34 | 49.78 | 47.83 | 48.36 | 843,491 | -0.13(-0.26%) |
May 13, 2011 | 49.15 | 49.61 | 47.94 | 48.49 | 970,020 | -0.25(-0.51%) |
May 12, 2011 | 48.10 | 49.24 | 47.14 | 48.74 | 1,549,214 | +0.30(+0.62%) |
May 11, 2011 | 51.05 | 51.13 | 48.32 | 48.43 | 1,785,564 | -2.95(-5.74%) |
May 10, 2011 | 50.39 | 51.97 | 50.33 | 51.38 | 1,996,140 | +0.87(+1.72%) |
May 09, 2011 | 48.15 | 50.67 | 48.15 | 50.51 | 2,189,698 | +2.65(+5.53%) |
May 06, 2011 | 48.69 | 49.50 | 47.25 | 47.87 | 1,823,496 | +0.25(+0.52%) |
May 05, 2011 | 47.69 | 48.61 | 46.71 | 47.62 | 2,289,428 | -0.58(-1.20%) |
May 04, 2011 | 49.82 | 49.86 | 48.11 | 48.20 | 1,915,469 | -1.61(-3.23%) |
May 03, 2011 | 51.17 | 51.30 | 49.21 | 49.81 | 1,828,588 | -1.63(-3.17%) |
May 02, 2011 | 51.25 | 52.54 | 50.95 | 51.44 | 1,650,516 | -0.08(-0.16%) |
Apr 29, 2011 | 51.02 | 51.76 | 50.95 | 51.52 | 1,277,738 | +0.57(+1.11%) |
Apr 28, 2011 | 51.00 | 52.71 | 50.45 | 50.95 | 1,967,560 | -0.03(-0.05%) |
Apr 27, 2011 | 51.21 | 51.21 | 49.62 | 50.98 | 2,033,173 | +0.13(+0.25%) |
Apr 26, 2011 | 50.28 | 51.01 | 49.74 | 50.85 | 1,468,234 | +0.89(+1.78%) |
Apr 25, 2011 | 49.86 | 50.05 | 49.12 | 49.96 | 1,067,655 | -0.08(-0.16%) |
Apr 21, 2011 | 49.00 | 50.13 | 48.68 | 50.05 | 1,961,888 | +1.29(+2.65%) |
Apr 20, 2011 | 48.27 | 49.46 | 47.92 | 48.75 | 1,783,759 | +1.35(+2.84%) |
Apr 19, 2011 | 47.24 | 47.66 | 46.98 | 47.41 | 1,415,676 | -0.43(-0.90%) |
Apr 18, 2011 | 48.20 | 48.42 | 47.32 | 47.84 | 1,407,685 | -1.14(-2.32%) |
Apr 15, 2011 | 48.21 | 49.04 | 47.53 | 48.97 | 1,216,233 | +0.86(+1.79%) |
Apr 14, 2011 | 47.22 | 48.36 | 46.91 | 48.11 | 1,738,231 | +0.62(+1.31%) |
Apr 13, 2011 | 47.25 | 47.89 | 47.15 | 47.49 | 1,479,325 | +0.86(+1.85%) |
Apr 12, 2011 | 47.38 | 47.41 | 46.15 | 46.63 | 1,615,397 | -1.31(-2.73%) |
Apr 11, 2011 | 48.79 | 49.15 | 47.63 | 47.94 | 975,659 | -0.70(-1.43%) |
Apr 08, 2011 | 49.18 | 49.69 | 48.41 | 48.64 | 809,456 | -0.21(-0.43%) |
Apr 07, 2011 | 48.89 | 49.13 | 48.36 | 48.85 | 1,730,704 | +0.13(+0.26%) |
Apr 06, 2011 | 49.42 | 49.79 | 47.94 | 48.72 | 1,169,894 | -0.52(-1.06%) |
Apr 05, 2011 | 49.14 | 49.66 | 48.92 | 49.24 | 894,028 | -0.07(-0.15%) |
Apr 04, 2011 | 49.65 | 50.45 | 49.12 | 49.31 | 1,557,443 | -0.15(-0.30%) |
Apr 01, 2011 | 49.10 | 49.92 | 48.97 | 49.46 | 1,561,994 | +0.97(+2.00%) |
Mar 31, 2011 | 48.92 | 49.58 | 48.41 | 48.49 | 1,545,821 | -0.38(-0.79%) |
Mar 30, 2011 | 46.88 | 49.08 | 46.88 | 48.87 | 2,759,397 | +2.44(+5.26%) |
Mar 29, 2011 | 45.76 | 46.71 | 45.27 | 46.43 | 1,480,776 | +0.66(+1.44%) |
Mar 28, 2011 | 47.00 | 47.11 | 45.66 | 45.77 | 1,492,658 | -1.29(-2.74%) |
Mar 25, 2011 | 45.87 | 47.24 | 45.75 | 47.06 | 1,871,383 | +1.22(+2.66%) |
Mar 24, 2011 | 45.47 | 45.89 | 44.39 | 45.84 | 1,654,484 | +0.50(+1.11%) |
Mar 23, 2011 | 44.94 | 45.50 | 44.72 | 45.34 | 922,703 | +0.22(+0.49%) |
Mar 22, 2011 | 45.22 | 45.53 | 44.82 | 45.12 | 1,226,406 | -0.13(-0.28%) |
Mar 21, 2011 | 45.43 | 45.49 | 44.85 | 45.25 | 1,666,617 | +0.88(+1.98%) |
Mar 18, 2011 | 45.13 | 45.35 | 43.30 | 44.37 | 3,558,046 | +0.27(+0.62%) |
Mar 17, 2011 | 43.94 | 44.35 | 42.64 | 44.10 | 2,076,993 | +0.53(+1.22%) |
Mar 16, 2011 | 42.93 | 44.64 | 42.57 | 43.56 | 3,098,845 | +0.83(+1.95%) |
Mar 15, 2011 | 42.93 | 43.10 | 42.25 | 42.73 | 3,447,168 | +0.42(+1.00%) |
Mar 14, 2011 | 40.12 | 42.48 | 40.00 | 42.31 | 2,423,791 | +2.01(+5.00%) |
Mar 11, 2011 | 39.01 | 40.57 | 38.69 | 40.30 | 1,324,404 | +0.91(+2.30%) |
Mar 10, 2011 | 40.09 | 40.09 | 38.58 | 39.39 | 1,890,244 | -1.20(-2.95%) |
Mar 09, 2011 | 40.62 | 41.31 | 40.44 | 40.59 | 1,193,254 | -0.17(-0.43%) |
Mar 08, 2011 | 41.65 | 41.65 | 40.17 | 40.76 | 1,573,769 | -0.72(-1.74%) |
Mar 07, 2011 | 42.39 | 42.98 | 40.63 | 41.49 | 1,622,925 | -0.90(-2.12%) |
Mar 04, 2011 | 41.88 | 42.53 | 41.53 | 42.38 | 1,801,837 | +0.45(+1.07%) |
Mar 03, 2011 | 41.38 | 42.11 | 41.06 | 41.93 | 1,500,548 | +0.82(+2.00%) |
Mar 02, 2011 | 40.68 | 41.20 | 40.14 | 41.11 | 1,231,997 | +0.41(+1.01%) |
Mar 01, 2011 | 42.27 | 42.38 | 40.59 | 40.70 | 1,940,478 | -1.10(-2.63%) |
Feb 28, 2011 | 42.19 | 42.46 | 41.57 | 41.80 | 1,652,479 | -0.12(-0.28%) |
Feb 25, 2011 | 40.85 | 42.13 | 40.85 | 41.92 | 1,534,847 | +0.91(+2.21%) |
Feb 24, 2011 | 41.45 | 43.33 | 40.93 | 41.01 | 3,650,432 | +0.02(+0.04%) |
Feb 23, 2011 | 38.57 | 41.19 | 38.40 | 40.99 | 5,620,372 | +4.53(+12.43%) |
Feb 22, 2011 | 37.60 | 38.64 | 36.14 | 36.46 | 2,025,620 | -0.95(-2.54%) |
Feb 18, 2011 | 37.38 | 37.55 | 36.71 | 37.41 | 971,469 | +0.07(+0.20%) |
Feb 17, 2011 | 37.50 | 37.66 | 36.92 | 37.34 | 1,907,041 | -0.25(-0.66%) |
Feb 16, 2011 | 36.97 | 37.71 | 36.74 | 37.59 | 1,452,091 | +0.83(+2.27%) |
Feb 15, 2011 | 37.12 | 37.22 | 36.68 | 36.75 | 1,368,989 | -0.49(-1.30%) |
Feb 14, 2011 | 36.99 | 37.56 | 36.94 | 37.24 | 1,070,529 | +0.25(+0.67%) |
Feb 11, 2011 | 37.19 | 37.31 | 36.66 | 36.99 | 1,212,044 | -0.38(-1.00%) |
Feb 10, 2011 | 36.76 | 37.44 | 36.61 | 37.37 | 1,044,132 | +0.36(+0.96%) |
Feb 09, 2011 | 37.46 | 37.55 | 36.25 | 37.01 | 1,394,196 | -0.45(-1.20%) |
Feb 08, 2011 | 37.67 | 37.87 | 36.64 | 37.46 | 1,248,376 | -0.14(-0.37%) |
Feb 07, 2011 | 38.11 | 38.39 | 37.45 | 37.60 | 1,347,154 | -0.28(-0.75%) |
Feb 04, 2011 | 38.29 | 38.42 | 37.17 | 37.88 | 1,301,178 | -0.29(-0.77%) |
Feb 03, 2011 | 38.55 | 39.07 | 37.87 | 38.17 | 1,226,385 | -0.51(-1.33%) |
Feb 02, 2011 | 37.95 | 38.94 | 37.93 | 38.69 | 1,570,169 | +0.47(+1.22%) |
Feb 01, 2011 | 38.35 | 38.63 | 37.99 | 38.22 | 1,713,935 | +0.11(+0.29%) |
Jan 31, 2011 | 36.54 | 38.32 | 36.54 | 38.11 | 1,632,203 | +1.70(+4.68%) |
Jan 28, 2011 | 37.04 | 37.32 | 36.12 | 36.41 | 1,655,659 | -0.68(-1.83%) |
Jan 27, 2011 | 37.19 | 37.48 | 36.84 | 37.08 | 761,176 | -0.16(-0.44%) |
Jan 26, 2011 | 36.33 | 37.35 | 36.17 | 37.25 | 1,025,629 | +1.08(+2.99%) |
Jan 25, 2011 | 36.50 | 36.55 | 35.74 | 36.17 | 917,955 | -0.45(-1.22%) |
Jan 24, 2011 | 35.65 | 36.99 | 35.43 | 36.62 | 1,896,859 | +0.86(+2.40%) |
Jan 21, 2011 | 36.08 | 36.65 | 35.32 | 35.76 | 2,355,615 | +0.71(+2.04%) |
Jan 20, 2011 | 34.91 | 35.18 | 33.99 | 35.04 | 1,103,890 | -0.06(-0.18%) |
Jan 19, 2011 | 35.85 | 35.97 | 34.76 | 35.11 | 1,340,670 | -0.78(-2.17%) |
Jan 18, 2011 | 35.43 | 35.96 | 34.94 | 35.88 | 1,130,786 | +0.59(+1.68%) |
Jan 14, 2011 | 34.64 | 35.31 | 34.48 | 35.29 | 1,102,414 | +0.58(+1.66%) |
Jan 13, 2011 | 34.94 | 35.09 | 34.48 | 34.71 | 940,524 | -0.32(-0.91%) |
Jan 12, 2011 | 35.29 | 35.47 | 34.64 | 35.03 | 1,221,102 | -0.04(-0.10%) |
Jan 11, 2011 | 34.56 | 35.32 | 34.46 | 35.07 | 822,511 | +0.68(+1.97%) |
Jan 10, 2011 | 34.14 | 34.48 | 33.80 | 34.39 | 708,258 | +0.10(+0.29%) |
Jan 07, 2011 | 34.25 | 34.40 | 33.92 | 34.29 | 943,089 | +0.05(+0.16%) |
Jan 06, 2011 | 34.31 | 34.59 | 33.95 | 34.24 | 1,191,562 | -0.06(-0.19%) |
Jan 05, 2011 | 33.99 | 34.65 | 33.56 | 34.30 | 1,662,417 | -0.02(-0.05%) |
Jan 04, 2011 | 35.31 | 35.54 | 33.88 | 34.32 | 1,486,146 | -0.86(-2.44%) |
Jan 03, 2011 | 34.99 | 35.51 | 34.81 | 35.18 | 1,293,697 | +0.56(+1.61%) |
Dec 31, 2010 | 34.46 | 34.82 | 34.28 | 34.62 | 998,169 | +0.15(+0.42%) |
Dec 30, 2010 | 34.27 | 34.83 | 34.26 | 34.48 | 1,109,470 | +0.31(+0.91%) |
Dec 29, 2010 | 33.81 | 34.27 | 33.71 | 34.16 | 1,200,228 | +0.48(+1.44%) |
Dec 28, 2010 | 33.60 | 33.73 | 33.41 | 33.68 | 592,382 | +0.19(+0.57%) |
Dec 27, 2010 | 33.47 | 33.73 | 33.20 | 33.49 | 1,393,982 | -0.29(-0.87%) |
Dec 23, 2010 | 33.52 | 33.86 | 33.37 | 33.78 | 463,141 | +0.16(+0.46%) |
Dec 22, 2010 | 33.87 | 33.87 | 33.18 | 33.62 | 1,020,221 | -0.20(-0.59%) |
Dec 21, 2010 | 33.84 | 33.94 | 33.50 | 33.83 | 932,467 | +0.14(+0.41%) |
Dec 20, 2010 | 33.45 | 33.73 | 32.87 | 33.69 | 1,131,340 | +0.18(+0.55%) |
Dec 17, 2010 | 32.98 | 33.53 | 32.77 | 33.51 | 2,259,564 | +0.58(+1.75%) |
Dec 16, 2010 | 33.09 | 33.40 | 32.92 | 32.93 | 1,242,890 | -0.13(-0.39%) |
Dec 15, 2010 | 33.04 | 33.61 | 32.96 | 33.06 | 1,145,558 | -0.07(-0.22%) |
Dec 14, 2010 | 33.91 | 33.98 | 32.87 | 33.13 | 1,622,301 | -0.67(-1.98%) |
Dec 13, 2010 | 32.66 | 34.51 | 32.35 | 33.80 | 4,469,606 | +1.45(+4.50%) |
Dec 10, 2010 | 32.46 | 32.62 | 31.94 | 32.34 | 1,542,938 | -0.49(-1.50%) |
Dec 09, 2010 | 33.33 | 33.55 | 32.01 | 32.84 | 2,067,321 | -0.19(-0.58%) |
Dec 08, 2010 | 34.19 | 34.19 | 32.97 | 33.03 | 1,567,412 | -1.04(-3.06%) |
Dec 07, 2010 | 34.65 | 35.04 | 33.95 | 34.07 | 1,167,776 | -0.11(-0.32%) |
Dec 06, 2010 | 34.44 | 34.58 | 34.07 | 34.18 | 1,800,561 | -0.29(-0.85%) |
Dec 03, 2010 | 33.57 | 34.55 | 33.57 | 34.48 | 1,333,969 | +0.69(+2.03%) |
Dec 02, 2010 | 32.98 | 33.95 | 32.95 | 33.79 | 1,757,823 | +0.86(+2.61%) |
Dec 01, 2010 | 32.69 | 32.97 | 32.47 | 32.93 | 1,710,897 | +0.94(+2.95%) |
Nov 30, 2010 | 31.53 | 32.31 | 31.41 | 31.99 | 1,040,649 | +0.08(+0.26%) |
Nov 29, 2010 | 31.71 | 32.04 | 31.57 | 31.91 | 1,905,658 | -0.12(-0.37%) |
Nov 26, 2010 | 31.81 | 32.31 | 31.80 | 32.02 | 570,343 | -0.20(-0.62%) |
Nov 24, 2010 | 32.36 | 32.23 | 32.23 | 32.23 | 1,164,990 | +0.39(+1.24%) |
Nov 23, 2010 | 32.35 | 32.35 | 31.65 | 31.83 | 1,467,539 | -1.00(-3.04%) |
Nov 22, 2010 | 32.44 | 32.87 | 31.67 | 32.83 | 1,428,613 | +0.05(+0.17%) |
Nov 19, 2010 | 31.65 | 32.81 | 31.39 | 32.77 | 2,729,009 | +1.29(+4.10%) |
Nov 18, 2010 | 30.90 | 31.65 | 30.87 | 31.48 | 1,673,293 | +0.97(+3.18%) |
Nov 17, 2010 | 30.58 | 30.78 | 30.44 | 30.51 | 1,047,260 | -0.11(-0.36%) |
Nov 16, 2010 | 30.98 | 31.19 | 30.30 | 30.62 | 1,706,768 | -1.02(-3.24%) |
Nov 15, 2010 | 31.65 | 31.77 | 31.26 | 31.65 | 1,350,243 | +0.21(+0.67%) |
Nov 12, 2010 | 31.88 | 31.92 | 30.97 | 31.44 | 1,354,158 | -0.81(-2.52%) |
Nov 11, 2010 | 31.39 | 32.27 | 31.30 | 32.25 | 1,427,985 | +0.49(+1.56%) |
Nov 10, 2010 | 30.89 | 31.78 | 30.34 | 31.76 | 2,186,186 | +0.80(+2.60%) |
Nov 09, 2010 | 31.43 | 33.20 | 30.68 | 30.95 | 5,429,417 | +1.19(+3.99%) |
Nov 08, 2010 | 29.26 | 29.98 | 29.22 | 29.76 | 1,059,213 | +0.33(+1.12%) |
Nov 05, 2010 | 29.27 | 29.48 | 28.99 | 29.44 | 1,072,201 | +0.32(+1.10%) |
Nov 04, 2010 | 28.80 | 29.24 | 28.74 | 29.12 | 1,563,064 | +0.76(+2.68%) |
Nov 03, 2010 | 28.06 | 28.49 | 27.80 | 28.36 | 1,685,263 | +0.45(+1.60%) |
Nov 02, 2010 | 27.95 | 27.97 | 27.29 | 27.91 | 861,739 | +0.35(+1.26%) |
Nov 01, 2010 | 26.96 | 28.13 | 26.96 | 27.56 | 2,186,349 | +1.08(+4.07%) |
Oct 29, 2010 | 25.73 | 26.68 | 25.60 | 26.48 | 1,297,622 | +0.65(+2.51%) |
Oct 28, 2010 | 26.37 | 26.49 | 25.62 | 25.83 | 1,984,248 | -0.37(-1.43%) |
Oct 27, 2010 | 25.85 | 26.24 | 25.41 | 26.21 | 2,687,978 | -2.05(-7.24%) |
Oct 25, 2010 | 28.54 | 28.88 | 27.97 | 28.26 | 1,892,749 | +0.04(+0.13%) |
Oct 22, 2010 | 27.85 | 28.27 | 27.81 | 28.22 | 1,283,661 | +0.41(+1.48%) |
Oct 21, 2010 | 27.94 | 28.36 | 27.42 | 27.81 | 1,357,793 | -0.03(-0.10%) |
Oct 20, 2010 | 27.27 | 27.92 | 27.23 | 27.84 | 1,358,548 | +0.51(+1.87%) |
Oct 19, 2010 | 27.77 | 27.93 | 27.17 | 27.32 | 1,424,732 | -1.05(-3.70%) |
Oct 18, 2010 | 27.85 | 28.49 | 27.61 | 28.38 | 738,213 | +0.48(+1.74%) |
Oct 15, 2010 | 28.35 | 28.49 | 27.64 | 27.89 | 1,231,643 | -0.17(-0.62%) |
Oct 14, 2010 | 28.47 | 28.51 | 27.84 | 28.06 | 1,249,255 | -0.42(-1.48%) |
Oct 13, 2010 | 28.26 | 28.65 | 28.17 | 28.49 | 1,792,098 | +0.47(+1.66%) |
Oct 12, 2010 | 28.67 | 28.69 | 27.36 | 28.02 | 2,585,422 | -0.80(-2.76%) |
Oct 11, 2010 | 29.34 | 29.45 | 28.70 | 28.81 | 1,200,711 | -0.47(-1.59%) |
Oct 08, 2010 | 29.28 | 29.42 | 28.55 | 29.28 | 1,165,435 | +0.64(+2.23%) |
Oct 07, 2010 | 28.95 | 28.95 | 28.35 | 28.64 | 1,323,868 | -0.17(-0.60%) |
Oct 06, 2010 | 28.12 | 29.06 | 28.12 | 28.81 | 2,094,299 | +0.74(+2.64%) |
Oct 05, 2010 | 27.67 | 28.53 | 27.67 | 28.07 | 2,471,586 | +0.87(+3.19%) |
Oct 04, 2010 | 27.89 | 28.06 | 26.97 | 27.21 | 1,724,507 | -0.72(-2.58%) |
Oct 01, 2010 | 27.93 | 28.30 | 27.78 | 27.93 | 1,850,742 | +0.41(+1.48%) |
Sep 30, 2010 | 27.52 | 28.01 | 26.96 | 27.52 | 2,553,537 | -0.08(-0.29%) |
Sep 29, 2010 | 26.07 | 27.66 | 25.98 | 27.60 | 2,039,856 | +1.36(+5.19%) |
Sep 28, 2010 | 26.03 | 26.31 | 25.74 | 26.24 | 1,026,659 | +0.28(+1.09%) |
Sep 27, 2010 | 26.26 | 26.59 | 25.92 | 25.95 | 1,635,276 | -0.26(-1.01%) |
Sep 24, 2010 | 25.94 | 26.41 | 25.66 | 26.22 | 1,723,417 | +0.64(+2.50%) |
Sep 23, 2010 | 24.75 | 25.94 | 24.64 | 25.58 | 2,494,763 | +0.51(+2.04%) |
Sep 22, 2010 | 25.55 | 25.87 | 25.02 | 25.07 | 2,225,741 | -0.54(-2.11%) |
Sep 21, 2010 | 25.30 | 25.61 | 24.96 | 25.61 | 2,248,285 | +0.32(+1.26%) |
Sep 20, 2010 | 24.68 | 25.30 | 24.33 | 25.29 | 2,473,609 | +0.62(+2.52%) |
Sep 17, 2010 | 24.67 | 25.52 | 24.63 | 24.67 | 3,416,867 | -1.67(-6.35%) |
Sep 15, 2010 | 26.59 | 26.84 | 26.27 | 26.34 | 1,623,304 | -0.46(-1.71%) |
Sep 14, 2010 | 26.77 | 27.22 | 26.52 | 26.79 | 1,671,331 | +0.02(+0.07%) |
Sep 13, 2010 | 27.05 | 27.24 | 26.42 | 26.78 | 1,826,164 | +0.16(+0.62%) |
Sep 10, 2010 | 26.19 | 26.73 | 26.05 | 26.61 | 2,326,129 | +0.61(+2.36%) |
Sep 09, 2010 | 26.58 | 26.71 | 25.98 | 26.00 | 1,512,852 | -0.15(-0.56%) |
Sep 08, 2010 | 26.11 | 26.52 | 25.93 | 26.15 | 1,170,752 | +0.03(+0.10%) |
Sep 07, 2010 | 26.55 | 26.63 | 25.93 | 26.12 | 120 | -0.64(-2.39%) |
Sep 03, 2010 | 26.69 | 26.96 | 26.43 | 26.76 | 1,018,608 | +0.35(+1.32%) |
Sep 02, 2010 | 26.36 | 26.42 | 25.83 | 26.41 | 1,285,553 | +0.11(+0.42%) |
Sep 01, 2010 | 25.89 | 26.54 | 25.81 | 26.30 | 2,448,674 | +0.79(+3.08%) |
Aug 31, 2010 | 25.47 | 26.06 | 25.30 | 25.52 | 7,878 | -0.27(-1.03%) |
Aug 30, 2010 | 26.20 | 26.82 | 25.78 | 25.78 | 2,690,690 | -0.44(-1.67%) |
Aug 27, 2010 | 26.22 | 26.29 | 25.12 | 26.22 | 1,506,493 | +0.58(+2.28%) |
Aug 26, 2010 | 25.80 | 25.98 | 25.36 | 25.63 | 1,505,396 | +0.07(+0.29%) |
Aug 25, 2010 | 25.94 | 25.94 | 25.05 | 25.56 | 23,723 | -0.65(-2.48%) |
Aug 24, 2010 | 26.42 | 26.44 | 25.85 | 26.21 | 151 | -0.77(-2.85%) |
Aug 23, 2010 | 26.78 | 27.32 | 26.66 | 26.98 | 2,805,293 | +0.22(+0.82%) |
Aug 20, 2010 | 26.70 | 26.86 | 26.36 | 26.76 | 1,837,735 | -0.28(-1.05%) |
Aug 19, 2010 | 27.03 | 27.11 | 26.42 | 27.04 | 151 | -0.51(-1.86%) |
Aug 18, 2010 | 27.58 | 27.74 | 27.11 | 27.55 | 1,333,803 | -0.15(-0.53%) |
Aug 17, 2010 | 27.89 | 27.99 | 27.27 | 27.70 | 2,960,668 | +0.12(+0.43%) |
Aug 16, 2010 | 27.84 | 27.99 | 27.48 | 27.58 | 2,107,147 | -0.47(-1.66%) |
Aug 13, 2010 | 28.05 | 28.57 | 27.87 | 28.05 | 1,838,168 | -0.07(-0.26%) |
Aug 12, 2010 | 27.66 | 28.44 | 27.49 | 28.12 | 1,852,483 | -0.15(-0.52%) |
Aug 11, 2010 | 28.77 | 28.84 | 28.11 | 28.27 | 120 | -1.18(-4.00%) |
Aug 10, 2010 | 29.15 | 29.66 | 28.79 | 29.44 | 1,288,523 | -0.10(-0.34%) |
Aug 09, 2010 | 29.28 | 29.60 | 29.07 | 29.55 | 1,075,628 | +0.44(+1.51%) |
Aug 06, 2010 | 29.11 | 29.49 | 28.49 | 29.11 | 2,182,307 | -0.59(-2.00%) |
Aug 05, 2010 | 29.77 | 29.95 | 29.33 | 29.70 | 1,604,594 | -0.24(-0.79%) |
Aug 04, 2010 | 29.46 | 30.15 | 29.37 | 29.94 | 1,829,956 | +0.45(+1.52%) |
Aug 03, 2010 | 28.59 | 29.98 | 28.36 | 29.49 | 2,549,004 | +0.92(+3.23%) |
Aug 02, 2010 | 28.49 | 28.87 | 28.25 | 28.57 | 1,403,346 | +0.75(+2.69%) |
Jul 30, 2010 | 27.82 | 28.04 | 27.25 | 27.82 | 1,472,221 | -0.05(-0.20%) |
Jul 29, 2010 | 27.57 | 28.06 | 27.12 | 27.87 | 1,523,186 | +0.47(+1.73%) |
Jul 28, 2010 | 27.89 | 28.12 | 27.22 | 27.40 | 1,735,843 | -0.40(-1.44%) |
Jul 27, 2010 | 27.80 | 29.22 | 27.61 | 27.80 | 120 | -1.14(-3.94%) |
Jul 26, 2010 | 29.26 | 29.29 | 28.59 | 28.94 | 2,618,959 | -0.13(-0.44%) |
Jul 23, 2010 | 29.94 | 29.94 | 28.49 | 29.07 | 3,274,721 | -0.85(-2.84%) |
Jul 22, 2010 | 30.38 | 31.19 | 29.32 | 29.92 | 3,948,281 | +0.03(+0.09%) |
Jul 21, 2010 | 30.49 | 31.17 | 29.76 | 29.89 | 4,174,065 | -0.44(-1.44%) |
Jul 20, 2010 | 30.33 | 30.39 | 28.40 | 30.33 | 2,076,269 | +1.20(+4.11%) |
Jul 19, 2010 | 29.18 | 29.54 | 28.59 | 29.13 | 1,724,097 | +0.04(+0.13%) |
Jul 16, 2010 | 29.10 | 30.12 | 28.89 | 29.10 | 1,183,815 | -0.85(-2.84%) |
Jul 15, 2010 | 30.56 | 30.57 | 29.69 | 29.95 | 1,026,667 | -0.64(-2.09%) |
Jul 14, 2010 | 30.30 | 30.97 | 30.03 | 30.59 | 1,313,592 | +0.00(+0.00%) |
Jul 13, 2010 | 30.59 | 31.00 | 30.51 | 30.59 | 571 | -0.26(-0.83%) |
Jul 12, 2010 | 30.44 | 30.98 | 29.95 | 30.84 | 934,427 | +0.26(+0.87%) |
Jul 09, 2010 | 30.58 | 30.82 | 30.20 | 30.58 | 1,404,905 | -0.11(-0.36%) |
Jul 08, 2010 | 29.99 | 30.80 | 29.71 | 30.69 | 2,836,475 | +1.16(+3.93%) |
Jul 07, 2010 | 28.63 | 29.54 | 28.46 | 29.53 | 1,376,432 | +1.05(+3.69%) |
Jul 06, 2010 | 28.96 | 29.56 | 28.28 | 28.48 | 2,258,700 | +0.24(+0.84%) |
Jul 02, 2010 | 28.24 | 29.07 | 28.03 | 28.24 | 1,244,351 | -0.32(-1.12%) |
Jul 01, 2010 | 28.75 | 29.08 | 27.40 | 28.56 | 2,271,843 | -0.04(-0.13%) |
Jun 30, 2010 | 28.85 | 29.15 | 28.47 | 28.59 | 913 | -0.16(-0.54%) |
Jun 29, 2010 | 30.06 | 30.06 | 28.63 | 28.75 | 2,284,481 | -1.31(-4.37%) |
Jun 25, 2010 | 30.06 | 30.23 | 29.22 | 30.06 | 2,038,521 | +0.40(+1.35%) |
Jun 24, 2010 | 30.01 | 30.67 | 29.55 | 29.66 | 3,112,962 | -0.38(-1.28%) |
Jun 23, 2010 | 30.19 | 30.39 | 29.85 | 30.05 | 2,375,909 | -0.25(-0.81%) |
Jun 22, 2010 | 32.68 | 32.91 | 30.12 | 30.29 | 766 | -2.50(-7.63%) |
Jun 21, 2010 | 34.05 | 34.44 | 32.52 | 32.79 | 2,615,227 | -0.47(-1.40%) |
Jun 18, 2010 | 33.26 | 34.22 | 33.12 | 33.26 | 3,072,936 | -0.89(-2.59%) |
Jun 17, 2010 | 35.06 | 35.06 | 33.76 | 34.15 | 1,550,854 | -0.75(-2.15%) |
Jun 16, 2010 | 34.68 | 35.35 | 34.27 | 34.89 | 1,764,813 | -0.17(-0.49%) |
Jun 15, 2010 | 34.20 | 35.13 | 34.17 | 35.07 | 1,451,521 | +1.28(+3.78%) |
Jun 14, 2010 | 34.34 | 34.63 | 33.65 | 33.79 | 1,432,144 | +0.00(+0.00%) |
Jun 11, 2010 | 32.52 | 33.83 | 32.52 | 33.79 | 1,573,618 | +0.59(+1.79%) |
Jun 10, 2010 | 32.05 | 33.27 | 32.05 | 33.20 | 1,647,685 | +1.99(+6.38%) |
Jun 09, 2010 | 31.96 | 32.48 | 31.03 | 31.21 | 2,083,723 | -0.28(-0.90%) |
Jun 08, 2010 | 31.56 | 32.14 | 30.57 | 31.49 | 2,709,755 | -0.05(-0.14%) |
Jun 07, 2010 | 32.20 | 32.82 | 31.43 | 31.53 | 2,295,810 | -0.39(-1.23%) |
Jun 04, 2010 | 31.93 | 35.03 | 31.56 | 31.93 | 4,267,875 | -2.01(-5.92%) |
Jun 03, 2010 | 32.84 | 34.10 | 32.05 | 33.94 | 3,049,183 | +1.69(+5.24%) |
Jun 02, 2010 | 30.28 | 32.26 | 30.16 | 32.25 | 7,466 | +2.18(+7.26%) |