Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.48 | 39.88 | 39.32 | 39.87 | 19,437 | +0.32(+0.81%) |
Jun 29, 2011 | 39.33 | 39.80 | 39.28 | 39.55 | 15,245 | +0.75(+1.93%) |
Jun 28, 2011 | 38.35 | 38.91 | 38.35 | 38.80 | 18,698 | +1.51(+4.05%) |
Jun 27, 2011 | 36.77 | 37.32 | 36.77 | 37.29 | 56,323 | +0.30(+0.81%) |
Jun 24, 2011 | 37.27 | 37.38 | 36.76 | 36.99 | 22,875 | +0.11(+0.30%) |
Jun 23, 2011 | 36.57 | 36.94 | 36.28 | 36.88 | 54,050 | -1.25(-3.28%) |
Jun 22, 2011 | 38.20 | 38.32 | 38.05 | 38.13 | 458,368 | +0.23(+0.61%) |
Jun 21, 2011 | 37.07 | 37.94 | 37.07 | 37.90 | 17,435 | +1.31(+3.58%) |
Jun 20, 2011 | 36.63 | 36.65 | 36.41 | 36.59 | 11,550 | +0.09(+0.25%) |
Jun 17, 2011 | 36.50 | 36.70 | 36.30 | 36.50 | 16,788 | +1.14(+3.22%) |
Jun 16, 2011 | 35.47 | 35.57 | 35.21 | 35.36 | 20,385 | -0.84(-2.32%) |
Jun 15, 2011 | 36.36 | 36.57 | 35.85 | 36.20 | 50,971 | -0.31(-0.85%) |
Jun 14, 2011 | 36.60 | 36.70 | 36.41 | 36.51 | 10,986 | +0.64(+1.78%) |
Jun 13, 2011 | 35.89 | 36.23 | 35.87 | 35.87 | 7,001 | +0.42(+1.18%) |
Jun 10, 2011 | 35.95 | 35.98 | 35.21 | 35.45 | 10,021 | -0.88(-2.42%) |
Jun 09, 2011 | 35.93 | 36.36 | 35.82 | 36.33 | 26,914 | +0.73(+2.05%) |
Jun 08, 2011 | 35.98 | 36.12 | 35.60 | 35.60 | 15,150 | -1.17(-3.18%) |
Jun 07, 2011 | 36.80 | 36.93 | 36.60 | 36.77 | 25,412 | -0.15(-0.41%) |
Jun 06, 2011 | 37.20 | 37.26 | 36.85 | 36.92 | 15,851 | -0.60(-1.60%) |
Jun 03, 2011 | 37.07 | 37.65 | 37.07 | 37.52 | 9,213 | +1.12(+3.08%) |
May 24, 2011 | 36.39 | 36.60 | 36.20 | 36.40 | 71,480 | +0.56(+1.56%) |
May 23, 2011 | 35.76 | 36.05 | 35.60 | 35.84 | 12,612 | -0.93(-2.53%) |
May 20, 2011 | 36.93 | 37.03 | 36.62 | 36.77 | 8,377 | -0.13(-0.35%) |
May 19, 2011 | 36.50 | 36.93 | 36.46 | 36.90 | 14,812 | +0.19(+0.52%) |
May 18, 2011 | 36.48 | 36.80 | 36.45 | 36.71 | 23,702 | -0.01(-0.03%) |
May 17, 2011 | 36.26 | 36.72 | 36.10 | 36.72 | 224,163 | -0.06(-0.16%) |
May 16, 2011 | 36.34 | 37.27 | 36.10 | 36.78 | 215,340 | +0.46(+1.27%) |
May 13, 2011 | 36.71 | 36.90 | 36.20 | 36.32 | 14,377 | -1.17(-3.12%) |
May 12, 2011 | 36.87 | 37.81 | 36.45 | 37.49 | 70,178 | +0.71(+1.93%) |
May 11, 2011 | 37.68 | 37.68 | 36.55 | 36.78 | 14,589 | -0.96(-2.54%) |
May 10, 2011 | 37.53 | 38.02 | 37.53 | 37.74 | 13,717 | -0.17(-0.45%) |
May 09, 2011 | 38.10 | 38.10 | 37.56 | 37.91 | 19,021 | +0.13(+0.34%) |
May 06, 2011 | 38.54 | 38.54 | 37.38 | 37.78 | 31,734 | -1.39(-3.55%) |
May 05, 2011 | 38.05 | 39.25 | 38.05 | 39.17 | 16,594 | +2.05(+5.52%) |
May 04, 2011 | 37.30 | 37.30 | 36.90 | 37.12 | 54,986 | +0.03(+0.08%) |
May 03, 2011 | 37.05 | 37.50 | 37.05 | 37.09 | 787,089 | +0.09(+0.24%) |
May 02, 2011 | 37.12 | 37.12 | 37.00 | 37.00 | 17,844 | -0.39(-1.04%) |
Apr 29, 2011 | 37.37 | 37.44 | 37.18 | 37.39 | 7,239 | +0.34(+0.92%) |
Apr 28, 2011 | 36.55 | 37.05 | 36.55 | 37.05 | 9,686 | +0.43(+1.17%) |
Apr 27, 2011 | 35.95 | 36.62 | 35.86 | 36.62 | 85,704 | +0.32(+0.88%) |
Apr 26, 2011 | 35.99 | 36.30 | 35.92 | 36.30 | 10,760 | +0.44(+1.23%) |
Apr 25, 2011 | 35.91 | 35.91 | 35.57 | 35.86 | 11,276 | +0.13(+0.36%) |
Apr 21, 2011 | 35.65 | 35.76 | 35.28 | 35.73 | 15,364 | -0.02(-0.06%) |
Apr 20, 2011 | 35.25 | 35.75 | 35.19 | 35.75 | 51,984 | +1.56(+4.56%) |
Apr 19, 2011 | 33.94 | 34.20 | 33.87 | 34.19 | 8,472 | +0.74(+2.21%) |
Apr 18, 2011 | 33.50 | 33.50 | 32.88 | 33.45 | 153,059 | -0.51(-1.50%) |
Apr 15, 2011 | 33.91 | 34.10 | 33.78 | 33.96 | 42,308 | +0.52(+1.56%) |
Apr 14, 2011 | 32.78 | 33.52 | 32.78 | 33.44 | 63,689 | +0.67(+2.04%) |
Apr 13, 2011 | 32.96 | 33.20 | 32.70 | 32.77 | 20,945 | +0.13(+0.40%) |
Apr 12, 2011 | 32.76 | 32.80 | 32.52 | 32.64 | 9,682 | -0.16(-0.49%) |
Apr 11, 2011 | 32.94 | 33.05 | 32.73 | 32.80 | 15,214 | -0.14(-0.43%) |
Apr 08, 2011 | 32.98 | 33.05 | 32.75 | 32.94 | 8,052 | +0.39(+1.20%) |
Apr 07, 2011 | 32.42 | 32.62 | 32.41 | 32.55 | 7,215 | -0.29(-0.88%) |
Apr 06, 2011 | 32.85 | 32.90 | 32.64 | 32.84 | 13,741 | +0.53(+1.64%) |
Apr 05, 2011 | 32.19 | 32.51 | 32.16 | 32.31 | 11,066 | +0.52(+1.64%) |
Apr 04, 2011 | 32.00 | 32.00 | 31.65 | 31.79 | 28,688 | +0.02(+0.06%) |
Apr 01, 2011 | 31.50 | 31.78 | 31.45 | 31.77 | 12,196 | +0.16(+0.51%) |
Mar 31, 2011 | 31.72 | 31.81 | 31.60 | 31.61 | 5,718 | -0.21(-0.66%) |
Mar 30, 2011 | 31.40 | 31.86 | 31.40 | 31.82 | 8,008 | +0.36(+1.14%) |
Mar 29, 2011 | 31.45 | 31.47 | 31.14 | 31.46 | 19,280 | -0.12(-0.38%) |
Mar 28, 2011 | 31.40 | 31.88 | 31.40 | 31.58 | 8,702 | +0.14(+0.45%) |
Mar 25, 2011 | 31.52 | 31.74 | 31.33 | 31.44 | 7,016 | -0.42(-1.32%) |
Mar 24, 2011 | 31.72 | 32.03 | 31.72 | 31.86 | 7,887 | +0.76(+2.44%) |
Mar 23, 2011 | 30.89 | 31.25 | 30.87 | 31.10 | 27,143 | -0.28(-0.89%) |
Mar 22, 2011 | 31.50 | 31.50 | 31.21 | 31.38 | 8,134 | -0.12(-0.38%) |
Mar 21, 2011 | 31.26 | 31.52 | 31.26 | 31.50 | 15,273 | +0.91(+2.97%) |
Mar 18, 2011 | 30.97 | 30.99 | 30.48 | 30.59 | 14,489 | -0.18(-0.58%) |
Mar 17, 2011 | 30.53 | 30.84 | 30.53 | 30.77 | 8,781 | +0.75(+2.50%) |
Mar 16, 2011 | 30.76 | 30.89 | 29.70 | 30.02 | 7,399 | -0.98(-3.16%) |
Mar 15, 2011 | 30.20 | 31.00 | 30.05 | 31.00 | 15,563 | -0.96(-3.00%) |
Mar 14, 2011 | 31.80 | 32.00 | 31.72 | 31.96 | 14,769 | -0.27(-0.84%) |
Mar 11, 2011 | 32.03 | 32.23 | 31.92 | 32.23 | 20,697 | -0.11(-0.34%) |
Mar 10, 2011 | 32.55 | 32.69 | 32.34 | 32.34 | 6,647 | -0.49(-1.49%) |
Mar 09, 2011 | 33.15 | 33.15 | 32.52 | 32.83 | 9,220 | -0.07(-0.21%) |
Mar 08, 2011 | 32.40 | 32.94 | 32.33 | 32.90 | 8,123 | +0.03(+0.09%) |
Mar 07, 2011 | 33.30 | 33.30 | 32.55 | 32.87 | 99,622 | +0.03(+0.09%) |
Mar 04, 2011 | 33.18 | 33.18 | 32.63 | 32.84 | 6,958 | -0.67(-2.00%) |
Mar 03, 2011 | 33.51 | 33.51 | 33.13 | 33.51 | 6,139 | +0.89(+2.73%) |
Mar 02, 2011 | 32.58 | 32.93 | 32.30 | 32.62 | 59,007 | +0.64(+2.00%) |
Mar 01, 2011 | 32.91 | 33.00 | 31.98 | 31.98 | 146,699 | -0.11(-0.34%) |
Feb 28, 2011 | 32.26 | 32.45 | 32.00 | 32.09 | 84,535 | +0.23(+0.72%) |
Feb 25, 2011 | 31.95 | 31.98 | 31.85 | 31.86 | 35,056 | +0.30(+0.95%) |
Feb 24, 2011 | 31.89 | 31.91 | 31.35 | 31.56 | 39,523 | -0.26(-0.82%) |
Feb 23, 2011 | 31.70 | 31.90 | 31.69 | 31.82 | 4,654 | -0.10(-0.31%) |
Feb 22, 2011 | 32.20 | 32.36 | 31.84 | 31.92 | 4,705 | -0.80(-2.44%) |
Feb 18, 2011 | 32.45 | 32.85 | 32.39 | 32.72 | 16,634 | -0.28(-0.85%) |
Feb 17, 2011 | 32.63 | 33.05 | 32.51 | 33.00 | 15,606 | +0.20(+0.61%) |
Feb 16, 2011 | 32.69 | 32.85 | 32.63 | 32.80 | 3,815 | +0.24(+0.74%) |
Feb 15, 2011 | 32.76 | 32.76 | 32.56 | 32.56 | 18,364 | -0.83(-2.49%) |
Feb 14, 2011 | 33.05 | 33.41 | 33.05 | 33.39 | 8,505 | +0.43(+1.30%) |
Feb 11, 2011 | 32.56 | 32.96 | 32.56 | 32.96 | 121,880 | +0.34(+1.04%) |
Feb 10, 2011 | 32.20 | 32.75 | 32.16 | 32.62 | 106,261 | +0.00(+0.00%) |
Feb 09, 2011 | 32.41 | 32.69 | 32.41 | 32.62 | 20,745 | -0.23(-0.70%) |
Feb 08, 2011 | 32.56 | 32.92 | 32.51 | 32.85 | 9,133 | +0.40(+1.23%) |
Feb 07, 2011 | 32.27 | 32.45 | 32.10 | 32.45 | 12,865 | +1.08(+3.44%) |
Feb 04, 2011 | 31.30 | 31.37 | 31.06 | 31.37 | 8,427 | -0.25(-0.79%) |
Feb 03, 2011 | 31.54 | 31.65 | 31.34 | 31.62 | 8,521 | -0.18(-0.57%) |
Feb 02, 2011 | 32.00 | 32.02 | 31.60 | 31.80 | 12,836 | -0.09(-0.28%) |
Feb 01, 2011 | 31.66 | 31.95 | 31.66 | 31.89 | 2,513 | +0.63(+2.02%) |
Jan 31, 2011 | 31.30 | 31.31 | 30.99 | 31.26 | 7,430 | +0.09(+0.29%) |
Jan 28, 2011 | 31.55 | 31.80 | 31.08 | 31.17 | 8,115 | -0.39(-1.24%) |
Jan 27, 2011 | 31.68 | 31.72 | 31.44 | 31.56 | 13,432 | -0.37(-1.16%) |
Jan 26, 2011 | 31.70 | 31.95 | 31.63 | 31.93 | 11,745 | +0.66(+2.11%) |
Jan 25, 2011 | 31.35 | 31.38 | 31.01 | 31.27 | 18,535 | +0.37(+1.20%) |
Jan 24, 2011 | 30.64 | 30.99 | 30.64 | 30.90 | 7,047 | +0.38(+1.25%) |
Jan 21, 2011 | 30.52 | 30.60 | 30.36 | 30.52 | 7,397 | -0.06(-0.20%) |
Jan 20, 2011 | 30.55 | 30.71 | 30.21 | 30.58 | 8,010 | -0.47(-1.51%) |
Jan 19, 2011 | 31.46 | 31.46 | 30.97 | 31.05 | 27,532 | -0.50(-1.58%) |
Jan 18, 2011 | 31.66 | 31.66 | 31.35 | 31.55 | 9,419 | -0.01(-0.03%) |
Jan 14, 2011 | 31.40 | 31.59 | 31.22 | 31.56 | 24,918 | -0.06(-0.19%) |
Jan 13, 2011 | 31.94 | 32.00 | 31.62 | 31.62 | 17,239 | -0.35(-1.09%) |
Jan 12, 2011 | 31.37 | 32.05 | 31.37 | 31.97 | 11,183 | +0.68(+2.17%) |
Jan 11, 2011 | 31.02 | 31.29 | 31.01 | 31.29 | 8,485 | +0.52(+1.69%) |
Jan 10, 2011 | 30.40 | 30.78 | 30.40 | 30.77 | 4,842 | +0.07(+0.23%) |
Jan 07, 2011 | 31.03 | 31.05 | 30.59 | 30.70 | 9,067 | -0.18(-0.58%) |
Jan 06, 2011 | 31.27 | 31.27 | 30.76 | 30.88 | 6,196 | -0.32(-1.03%) |
Jan 05, 2011 | 31.00 | 31.35 | 30.92 | 31.20 | 6,746 | -1.05(-3.26%) |
Jan 04, 2011 | 32.50 | 32.55 | 32.10 | 32.25 | 20,476 | -0.54(-1.65%) |
Jan 03, 2011 | 32.91 | 32.91 | 32.62 | 32.79 | 7,894 | +0.09(+0.28%) |
Dec 31, 2010 | 32.99 | 32.99 | 32.65 | 32.70 | 2,907 | +0.10(+0.31%) |
Dec 30, 2010 | 32.80 | 32.80 | 32.45 | 32.60 | 10,159 | -0.31(-0.94%) |
Dec 29, 2010 | 32.71 | 32.92 | 32.55 | 32.91 | 12,538 | +0.50(+1.54%) |
Dec 28, 2010 | 32.73 | 32.73 | 32.35 | 32.41 | 11,233 | -0.05(-0.15%) |
Dec 27, 2010 | 32.33 | 32.56 | 32.33 | 32.46 | 12,675 | -0.59(-1.79%) |
Dec 23, 2010 | 32.67 | 33.05 | 32.67 | 33.05 | 9,254 | -0.09(-0.27%) |
Dec 22, 2010 | 33.34 | 33.34 | 32.94 | 33.14 | 8,881 | -0.48(-1.43%) |
Dec 21, 2010 | 33.67 | 33.85 | 33.56 | 33.62 | 7,777 | -0.08(-0.24%) |
Dec 20, 2010 | 33.87 | 33.91 | 33.56 | 33.70 | 8,273 | +0.32(+0.96%) |
Dec 17, 2010 | 33.35 | 33.48 | 33.30 | 33.38 | 6,548 | -0.05(-0.15%) |
Dec 16, 2010 | 33.26 | 33.45 | 33.06 | 33.43 | 7,127 | +0.13(+0.39%) |
Dec 15, 2010 | 33.32 | 33.70 | 33.11 | 33.30 | 8,525 | -0.80(-2.35%) |
Dec 14, 2010 | 33.83 | 34.20 | 33.76 | 34.10 | 28,048 | +0.15(+0.44%) |
Dec 13, 2010 | 33.58 | 34.18 | 33.58 | 33.95 | 18,776 | +0.50(+1.49%) |
Dec 10, 2010 | 33.37 | 33.59 | 33.15 | 33.45 | 28,346 | -0.25(-0.74%) |
Dec 09, 2010 | 33.74 | 33.77 | 33.45 | 33.70 | 22,857 | +0.70(+2.12%) |
Dec 08, 2010 | 33.38 | 33.38 | 32.73 | 33.00 | 6,383 | -0.20(-0.60%) |
Dec 07, 2010 | 33.26 | 33.39 | 33.01 | 33.20 | 10,358 | +0.70(+2.15%) |
Dec 06, 2010 | 32.38 | 32.64 | 32.35 | 32.50 | 4,247 | -0.58(-1.75%) |
Dec 03, 2010 | 32.59 | 33.08 | 32.59 | 33.08 | 9,331 | +0.08(+0.24%) |
Dec 02, 2010 | 32.85 | 33.20 | 32.82 | 33.00 | 5,781 | -0.01(-0.03%) |
Dec 01, 2010 | 32.34 | 33.08 | 32.24 | 33.01 | 7,860 | +1.60(+5.09%) |
Nov 30, 2010 | 31.40 | 31.68 | 31.20 | 31.41 | 7,299 | -0.53(-1.66%) |
Nov 29, 2010 | 31.59 | 31.94 | 31.49 | 31.94 | 7,207 | -0.40(-1.24%) |
Nov 26, 2010 | 32.69 | 32.77 | 32.34 | 32.34 | 6,695 | +0.04(+0.12%) |
Nov 24, 2010 | 32.09 | 32.30 | 32.30 | 32.30 | 8,861 | +0.40(+1.25%) |
Nov 23, 2010 | 32.45 | 32.45 | 31.75 | 31.90 | 15,996 | -1.21(-3.65%) |
Nov 22, 2010 | 33.21 | 33.24 | 32.71 | 33.11 | 6,241 | +0.11(+0.33%) |
Nov 19, 2010 | 32.72 | 33.05 | 32.57 | 33.00 | 9,947 | +0.35(+1.07%) |
Nov 18, 2010 | 32.40 | 32.65 | 32.32 | 32.65 | 3,089 | +0.66(+2.06%) |
Nov 17, 2010 | 32.05 | 32.10 | 31.90 | 31.99 | 16,526 | -0.06(-0.19%) |
Nov 16, 2010 | 32.64 | 32.66 | 32.00 | 32.05 | 10,719 | -1.43(-4.27%) |
Nov 15, 2010 | 33.23 | 33.48 | 33.16 | 33.48 | 95,068 | +0.07(+0.21%) |
Nov 12, 2010 | 33.77 | 34.00 | 33.28 | 33.41 | 26,392 | -0.54(-1.59%) |
Nov 11, 2010 | 33.74 | 34.00 | 33.74 | 33.95 | 6,787 | +0.40(+1.19%) |
Nov 10, 2010 | 33.65 | 33.70 | 33.23 | 33.55 | 8,587 | +0.24(+0.72%) |
Nov 09, 2010 | 33.92 | 33.92 | 33.26 | 33.31 | 14,308 | +0.51(+1.55%) |
Nov 08, 2010 | 32.70 | 32.85 | 32.60 | 32.80 | 72,385 | +0.25(+0.77%) |
Nov 05, 2010 | 32.28 | 32.65 | 32.21 | 32.55 | 11,132 | -0.55(-1.66%) |
Nov 04, 2010 | 33.34 | 33.34 | 32.94 | 33.10 | 19,484 | -0.85(-2.50%) |
Nov 03, 2010 | 33.70 | 34.00 | 33.66 | 33.95 | 5,923 | +0.35(+1.04%) |
Nov 02, 2010 | 33.60 | 33.65 | 33.30 | 33.60 | 6,183 | +1.08(+3.32%) |
Nov 01, 2010 | 32.55 | 32.70 | 32.35 | 32.52 | 20,986 | -0.09(-0.28%) |
Oct 29, 2010 | 32.60 | 32.72 | 32.45 | 32.61 | 5,878 | -0.07(-0.21%) |
Oct 28, 2010 | 32.62 | 32.90 | 32.50 | 32.68 | 19,441 | +0.43(+1.33%) |
Oct 27, 2010 | 32.30 | 32.38 | 31.99 | 32.25 | 40,350 | -0.95(-2.86%) |
Oct 25, 2010 | 33.36 | 33.54 | 33.20 | 33.20 | 2,973 | +0.54(+1.65%) |
Oct 22, 2010 | 32.81 | 32.81 | 32.49 | 32.66 | 4,495 | +0.23(+0.71%) |
Oct 21, 2010 | 32.57 | 32.83 | 32.38 | 32.43 | 22,787 | +0.43(+1.34%) |
Oct 20, 2010 | 31.75 | 32.33 | 31.75 | 32.00 | 28,656 | +0.53(+1.68%) |
Oct 19, 2010 | 31.61 | 32.04 | 31.47 | 31.47 | 23,673 | -1.13(-3.47%) |
Oct 18, 2010 | 32.46 | 32.61 | 32.38 | 32.60 | 5,599 | -0.23(-0.70%) |
Oct 15, 2010 | 32.92 | 33.05 | 32.69 | 32.83 | 5,729 | +0.39(+1.20%) |
Oct 14, 2010 | 32.45 | 32.60 | 32.34 | 32.44 | 19,065 | +0.19(+0.59%) |
Oct 13, 2010 | 32.57 | 32.57 | 32.10 | 32.25 | 10,606 | -0.07(-0.22%) |
Oct 12, 2010 | 32.35 | 32.40 | 32.10 | 32.32 | 88,101 | -0.28(-0.86%) |
Oct 11, 2010 | 32.90 | 32.94 | 32.60 | 32.60 | 3,486 | -0.06(-0.18%) |
Oct 08, 2010 | 32.65 | 32.74 | 32.51 | 32.66 | 5,806 | -0.06(-0.18%) |
Oct 07, 2010 | 32.97 | 32.97 | 32.65 | 32.72 | 6,246 | +0.62(+1.93%) |
Oct 06, 2010 | 31.80 | 32.10 | 31.80 | 32.10 | 13,075 | +0.40(+1.26%) |
Oct 05, 2010 | 31.12 | 31.74 | 30.99 | 31.70 | 9,037 | +1.29(+4.24%) |
Oct 04, 2010 | 31.15 | 31.20 | 30.36 | 30.41 | 18,866 | -1.09(-3.46%) |
Oct 01, 2010 | 31.25 | 31.50 | 31.03 | 31.50 | 5,359 | +0.58(+1.88%) |
Sep 30, 2010 | 31.39 | 31.48 | 30.84 | 30.92 | 4,380 | -0.38(-1.21%) |
Sep 29, 2010 | 31.30 | 31.55 | 31.21 | 31.30 | 14,592 | -0.15(-0.48%) |
Sep 28, 2010 | 30.97 | 31.50 | 30.75 | 31.45 | 9,133 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.58 | 31.20 | 31.20 | 4,609 | +0.15(+0.48%) |
Sep 24, 2010 | 30.39 | 31.08 | 30.39 | 31.05 | 14,570 | +2.19(+7.59%) |
Sep 23, 2010 | 28.75 | 29.20 | 28.75 | 28.86 | 9,111 | -0.53(-1.80%) |
Sep 22, 2010 | 29.15 | 29.40 | 29.15 | 29.39 | 5,512 | +0.65(+2.26%) |
Sep 21, 2010 | 28.65 | 28.96 | 28.51 | 28.74 | 2,163 | +0.14(+0.49%) |
Sep 20, 2010 | 28.10 | 28.60 | 28.10 | 28.60 | 6,575 | +0.53(+1.89%) |
Sep 17, 2010 | 28.29 | 28.29 | 27.99 | 28.07 | 9,425 | -0.13(-0.46%) |
Sep 15, 2010 | 28.05 | 28.25 | 28.05 | 28.20 | 16,311 | +0.33(+1.18%) |
Sep 14, 2010 | 27.49 | 28.10 | 27.49 | 27.87 | 156,101 | +0.30(+1.09%) |
Sep 13, 2010 | 27.70 | 27.70 | 27.46 | 27.57 | 64,866 | +0.57(+2.11%) |
Sep 10, 2010 | 26.87 | 27.07 | 26.87 | 27.00 | 1,983 | +0.08(+0.30%) |
Sep 09, 2010 | 27.13 | 27.23 | 26.88 | 26.92 | 49,274 | +0.17(+0.64%) |
Sep 08, 2010 | 26.79 | 27.00 | 26.70 | 26.75 | 4,686 | +0.29(+1.10%) |
Sep 07, 2010 | 26.50 | 26.65 | 26.38 | 26.46 | 12,357 | -0.47(-1.75%) |
Sep 03, 2010 | 26.98 | 27.00 | 26.70 | 26.93 | 7,853 | +0.18(+0.67%) |
Sep 02, 2010 | 26.65 | 26.85 | 26.65 | 26.75 | 6,180 | +0.00(+0.00%) |
Sep 01, 2010 | 26.20 | 26.75 | 26.20 | 26.75 | 8,783 | +1.40(+5.52%) |
Aug 31, 2010 | 25.40 | 25.65 | 25.16 | 25.35 | 17,603 | +0.30(+1.20%) |
Aug 30, 2010 | 25.35 | 25.35 | 25.05 | 25.05 | 7,165 | -0.47(-1.84%) |
Aug 27, 2010 | 25.65 | 25.67 | 24.95 | 25.52 | 5,898 | -0.15(-0.58%) |
Aug 26, 2010 | 25.70 | 25.87 | 25.58 | 25.67 | 5,198 | -0.28(-1.08%) |
Aug 25, 2010 | 25.75 | 25.95 | 25.58 | 25.95 | 7,071 | +0.24(+0.93%) |
Aug 24, 2010 | 25.52 | 25.80 | 25.43 | 25.71 | 9,390 | -0.19(-0.73%) |
Aug 23, 2010 | 26.10 | 26.20 | 25.88 | 25.90 | 14,042 | -0.18(-0.69%) |
Aug 20, 2010 | 26.23 | 26.23 | 25.94 | 26.08 | 12,654 | -0.79(-2.94%) |
Aug 19, 2010 | 27.40 | 27.40 | 26.70 | 26.87 | 3,777 | -0.48(-1.76%) |
Aug 18, 2010 | 27.43 | 27.50 | 27.19 | 27.35 | 5,206 | -0.45(-1.62%) |
Aug 17, 2010 | 27.45 | 27.85 | 27.30 | 27.80 | 5,493 | +0.45(+1.65%) |
Aug 16, 2010 | 27.30 | 27.46 | 27.08 | 27.35 | 15,430 | +0.60(+2.24%) |
Aug 13, 2010 | 26.82 | 27.05 | 26.65 | 26.75 | 3,298 | -0.20(-0.74%) |
Aug 12, 2010 | 26.81 | 26.95 | 26.75 | 26.95 | 2,678 | +0.08(+0.30%) |
Aug 11, 2010 | 27.25 | 27.25 | 26.71 | 26.87 | 3,752 | -1.22(-4.34%) |
Aug 10, 2010 | 27.60 | 28.15 | 27.41 | 28.09 | 10,272 | -0.32(-1.13%) |
Aug 09, 2010 | 28.25 | 28.55 | 28.15 | 28.41 | 6,256 | -0.39(-1.35%) |
Aug 06, 2010 | 28.60 | 29.00 | 28.60 | 28.80 | 5,167 | +0.25(+0.88%) |
Aug 05, 2010 | 28.45 | 28.55 | 28.34 | 28.55 | 7,818 | +0.70(+2.51%) |
Aug 04, 2010 | 27.65 | 28.00 | 27.65 | 27.85 | 11,827 | +0.15(+0.54%) |
Aug 03, 2010 | 27.82 | 27.90 | 27.65 | 27.70 | 21,909 | -0.16(-0.57%) |
Aug 02, 2010 | 27.90 | 28.00 | 27.70 | 27.86 | 12,814 | +0.72(+2.65%) |
Jul 30, 2010 | 26.50 | 27.24 | 26.50 | 27.14 | 3,230 | +0.44(+1.65%) |
Jul 29, 2010 | 27.05 | 27.05 | 26.53 | 26.70 | 9,013 | -0.09(-0.34%) |
Jul 28, 2010 | 27.05 | 27.15 | 26.77 | 26.79 | 4,038 | -0.69(-2.49%) |
Jul 27, 2010 | 27.60 | 27.60 | 27.20 | 27.48 | 48,249 | +0.05(+0.20%) |
Jul 26, 2010 | 27.21 | 27.45 | 27.21 | 27.42 | 54,791 | -0.07(-0.25%) |
Jul 23, 2010 | 27.45 | 27.59 | 27.25 | 27.49 | 5,367 | +0.34(+1.25%) |
Jul 22, 2010 | 26.66 | 27.39 | 26.66 | 27.15 | 43,389 | +1.81(+7.14%) |
Jul 21, 2010 | 25.92 | 25.92 | 25.34 | 25.34 | 19,034 | -0.71(-2.73%) |
Jul 20, 2010 | 25.77 | 26.05 | 25.72 | 26.05 | 19,297 | +0.40(+1.56%) |
Jul 19, 2010 | 25.89 | 25.89 | 25.50 | 25.65 | 7,544 | +0.15(+0.59%) |
Jul 16, 2010 | 25.76 | 25.76 | 25.50 | 25.50 | 2,296 | -0.75(-2.86%) |
Jul 15, 2010 | 26.46 | 26.52 | 26.05 | 26.25 | 6,218 | +0.35(+1.35%) |
Jul 14, 2010 | 25.65 | 26.15 | 25.65 | 25.90 | 6,036 | -0.30(-1.15%) |
Jul 13, 2010 | 25.93 | 26.25 | 25.93 | 26.20 | 6,876 | +0.60(+2.34%) |
Jul 12, 2010 | 25.66 | 25.66 | 25.50 | 25.60 | 3,576 | -0.14(-0.54%) |
Jul 09, 2010 | 25.44 | 25.80 | 25.44 | 25.74 | 5,896 | +0.39(+1.54%) |
Jul 08, 2010 | 25.35 | 25.35 | 25.15 | 25.35 | 3,672 | -0.18(-0.71%) |
Jul 07, 2010 | 25.10 | 25.53 | 25.05 | 25.53 | 12,779 | +0.76(+3.07%) |
Jul 06, 2010 | 25.03 | 25.24 | 24.70 | 24.77 | 9,282 | +0.42(+1.72%) |
Jul 02, 2010 | 24.45 | 24.59 | 24.23 | 24.35 | 10,196 | +0.01(+0.04%) |