Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.41 | 32.25 | 31.25 | 31.83 | 1,269,853 | +0.85(+2.75%) |
Apr 28, 2011 | 29.55 | 31.15 | 29.55 | 30.98 | 591,007 | +1.28(+4.30%) |
Apr 27, 2011 | 28.95 | 29.74 | 28.53 | 29.70 | 1,119,433 | +0.68(+2.33%) |
Apr 26, 2011 | 29.75 | 29.88 | 28.87 | 29.02 | 449,269 | -0.75(-2.50%) |
Apr 25, 2011 | 30.28 | 30.28 | 29.38 | 29.77 | 697,294 | -0.52(-1.73%) |
Apr 21, 2011 | 30.39 | 30.55 | 30.09 | 30.29 | 422,629 | +0.22(+0.73%) |
Apr 20, 2011 | 30.81 | 31.45 | 30.02 | 30.07 | 2,916,606 | -0.44(-1.45%) |
Apr 19, 2011 | 30.15 | 30.57 | 29.87 | 30.51 | 421,185 | +0.33(+1.11%) |
Apr 18, 2011 | 30.57 | 30.75 | 30.03 | 30.18 | 220,367 | -0.91(-2.91%) |
Apr 15, 2011 | 30.24 | 31.71 | 30.21 | 31.08 | 1,872,026 | +0.96(+3.18%) |
Apr 14, 2011 | 30.15 | 30.38 | 28.98 | 30.12 | 1,665,187 | -0.37(-1.20%) |
Apr 13, 2011 | 31.43 | 31.59 | 29.91 | 30.49 | 1,416,983 | -0.86(-2.74%) |
Apr 12, 2011 | 32.48 | 32.48 | 31.24 | 31.35 | 903,709 | -1.25(-3.83%) |
Apr 11, 2011 | 33.40 | 33.40 | 32.42 | 32.60 | 1,201,932 | -0.98(-2.92%) |
Apr 08, 2011 | 33.44 | 33.62 | 33.10 | 33.58 | 1,495,526 | +0.52(+1.56%) |
Apr 07, 2011 | 34.16 | 34.29 | 32.87 | 33.06 | 2,667,173 | -1.03(-3.03%) |
Apr 06, 2011 | 34.29 | 34.70 | 34.08 | 34.10 | 365,873 | +0.02(+0.07%) |
Apr 05, 2011 | 33.89 | 34.09 | 33.73 | 34.07 | 268,991 | +0.19(+0.56%) |
Apr 04, 2011 | 34.60 | 34.72 | 33.85 | 33.88 | 230,375 | -0.66(-1.92%) |
Apr 01, 2011 | 34.67 | 34.73 | 34.11 | 34.54 | 433,595 | -0.18(-0.53%) |
Mar 31, 2011 | 34.23 | 34.80 | 34.02 | 34.73 | 176,545 | +0.71(+2.08%) |
Mar 30, 2011 | 34.04 | 34.23 | 33.72 | 34.02 | 297,779 | +0.02(+0.04%) |
Mar 29, 2011 | 33.34 | 34.10 | 33.09 | 34.00 | 370,172 | +0.65(+1.94%) |
Mar 28, 2011 | 34.73 | 34.89 | 33.28 | 33.36 | 1,941,890 | -1.65(-4.72%) |
Mar 25, 2011 | 36.00 | 36.00 | 34.94 | 35.01 | 553,428 | -0.89(-2.47%) |
Mar 24, 2011 | 35.58 | 35.98 | 35.56 | 35.89 | 447,461 | +0.70(+1.98%) |
Mar 23, 2011 | 34.58 | 35.20 | 34.43 | 35.20 | 337,940 | +0.78(+2.25%) |
Mar 22, 2011 | 33.88 | 34.52 | 33.63 | 34.42 | 532,231 | +0.30(+0.88%) |
Mar 21, 2011 | 33.44 | 34.26 | 33.42 | 34.12 | 604,006 | +0.75(+2.23%) |
Mar 18, 2011 | 33.68 | 34.13 | 33.23 | 33.38 | 1,005,034 | +0.17(+0.52%) |
Mar 17, 2011 | 34.29 | 34.73 | 33.09 | 33.21 | 2,141,760 | -0.81(-2.39%) |
Mar 16, 2011 | 34.54 | 34.74 | 33.82 | 34.02 | 221,688 | -0.21(-0.62%) |
Mar 15, 2011 | 34.06 | 34.61 | 33.92 | 34.23 | 451,381 | -0.37(-1.08%) |
Mar 14, 2011 | 34.83 | 34.99 | 34.46 | 34.61 | 364,709 | -0.42(-1.19%) |
Mar 11, 2011 | 34.23 | 35.05 | 33.96 | 35.02 | 279,560 | +0.54(+1.57%) |
Mar 10, 2011 | 35.44 | 35.44 | 34.41 | 34.48 | 551,097 | -1.13(-3.16%) |
Mar 09, 2011 | 36.04 | 36.09 | 35.47 | 35.61 | 336,808 | -0.48(-1.33%) |
Mar 08, 2011 | 36.13 | 36.29 | 35.82 | 36.09 | 376,189 | -0.17(-0.46%) |
Mar 07, 2011 | 36.62 | 36.80 | 36.07 | 36.26 | 151,903 | -0.31(-0.85%) |
Mar 04, 2011 | 36.62 | 36.65 | 36.35 | 36.57 | 188,995 | +0.15(+0.42%) |
Mar 03, 2011 | 36.52 | 36.61 | 36.29 | 36.42 | 373,361 | +0.18(+0.50%) |
Mar 02, 2011 | 36.38 | 36.51 | 36.11 | 36.23 | 370,282 | +0.08(+0.23%) |
Mar 01, 2011 | 36.51 | 36.70 | 35.85 | 36.15 | 496,198 | -0.04(-0.11%) |
Feb 28, 2011 | 36.55 | 36.87 | 36.19 | 36.19 | 584,953 | -0.01(-0.02%) |
Feb 25, 2011 | 36.65 | 36.71 | 36.20 | 36.20 | 306,735 | -0.04(-0.10%) |
Feb 24, 2011 | 36.04 | 36.51 | 35.94 | 36.23 | 189,323 | +0.24(+0.68%) |
Feb 23, 2011 | 36.06 | 36.28 | 35.75 | 35.99 | 145,592 | -0.21(-0.57%) |
Feb 22, 2011 | 37.18 | 37.18 | 36.04 | 36.20 | 312,941 | -0.81(-2.19%) |
Feb 18, 2011 | 36.47 | 37.11 | 36.21 | 37.01 | 246,767 | +0.41(+1.11%) |
Feb 17, 2011 | 36.32 | 36.72 | 35.72 | 36.60 | 284,122 | +0.12(+0.33%) |
Feb 16, 2011 | 36.54 | 36.72 | 36.20 | 36.48 | 390,589 | -0.08(-0.23%) |
Feb 15, 2011 | 36.40 | 36.78 | 36.02 | 36.56 | 327,761 | +0.19(+0.52%) |
Feb 14, 2011 | 36.36 | 36.72 | 36.16 | 36.37 | 366,283 | -0.05(-0.15%) |
Feb 11, 2011 | 35.98 | 36.42 | 35.87 | 36.42 | 195,192 | +0.30(+0.82%) |
Feb 10, 2011 | 36.36 | 36.70 | 35.84 | 36.13 | 525,094 | -0.26(-0.71%) |
Feb 09, 2011 | 37.42 | 37.77 | 36.37 | 36.39 | 768,900 | -1.27(-3.37%) |
Feb 08, 2011 | 38.26 | 38.26 | 37.58 | 37.66 | 408,271 | -0.38(-1.00%) |
Feb 07, 2011 | 38.17 | 38.34 | 37.89 | 38.04 | 421,099 | +0.09(+0.24%) |
Feb 04, 2011 | 38.26 | 38.42 | 37.69 | 37.94 | 758,278 | -0.45(-1.17%) |
Feb 03, 2011 | 37.90 | 38.45 | 37.81 | 38.39 | 909,020 | +0.49(+1.30%) |
Feb 02, 2011 | 37.72 | 38.07 | 37.65 | 37.90 | 727,216 | +0.04(+0.10%) |
Feb 01, 2011 | 37.15 | 37.88 | 36.96 | 37.86 | 801,970 | +1.00(+2.72%) |
Jan 31, 2011 | 36.22 | 36.89 | 36.19 | 36.86 | 921,413 | +0.21(+0.58%) |
Jan 28, 2011 | 36.67 | 36.99 | 36.23 | 36.64 | 1,850,772 | -0.17(-0.45%) |
Jan 27, 2011 | 35.80 | 36.83 | 35.67 | 36.81 | 4,101,012 | +1.29(+3.64%) |
Jan 26, 2011 | 34.93 | 35.67 | 34.78 | 35.52 | 469,624 | +0.65(+1.85%) |
Jan 25, 2011 | 34.99 | 34.99 | 34.51 | 34.87 | 445,388 | -0.24(-0.67%) |
Jan 24, 2011 | 34.81 | 35.17 | 34.76 | 35.11 | 404,216 | +0.18(+0.51%) |
Jan 21, 2011 | 35.43 | 35.45 | 34.89 | 34.93 | 112,544 | -0.46(-1.29%) |
Jan 20, 2011 | 35.69 | 35.69 | 35.02 | 35.38 | 502,104 | -0.44(-1.23%) |
Jan 19, 2011 | 36.13 | 36.13 | 35.61 | 35.83 | 260,478 | +0.00(+0.00%) |
Jan 18, 2011 | 35.16 | 35.86 | 35.14 | 35.83 | 436,361 | +0.73(+2.07%) |
Jan 14, 2011 | 35.55 | 35.67 | 34.93 | 35.10 | 914,231 | -0.57(-1.60%) |
Jan 13, 2011 | 36.18 | 36.32 | 35.51 | 35.67 | 280,971 | -0.56(-1.53%) |
Jan 12, 2011 | 36.61 | 36.90 | 36.12 | 36.23 | 1,159,022 | -0.12(-0.33%) |
Jan 11, 2011 | 36.16 | 36.58 | 35.98 | 36.35 | 450,109 | +0.55(+1.53%) |
Jan 10, 2011 | 36.69 | 36.74 | 35.64 | 35.80 | 832,969 | -1.03(-2.81%) |
Jan 07, 2011 | 37.50 | 37.53 | 36.69 | 36.83 | 426,303 | -0.56(-1.49%) |
Jan 06, 2011 | 38.01 | 38.28 | 37.34 | 37.39 | 458,809 | -0.68(-1.80%) |
Jan 05, 2011 | 38.04 | 38.24 | 37.97 | 38.07 | 197,056 | -0.22(-0.58%) |
Jan 04, 2011 | 38.67 | 39.00 | 38.17 | 38.29 | 551,710 | -0.30(-0.79%) |
Jan 03, 2011 | 38.97 | 39.05 | 38.48 | 38.60 | 454,729 | +0.29(+0.75%) |
Dec 31, 2010 | 38.27 | 38.61 | 38.16 | 38.31 | 469,130 | +0.03(+0.08%) |
Dec 30, 2010 | 38.36 | 38.50 | 38.26 | 38.28 | 521,650 | -0.07(-0.18%) |
Dec 29, 2010 | 38.28 | 38.42 | 38.23 | 38.35 | 119,565 | +0.15(+0.40%) |
Dec 28, 2010 | 38.26 | 38.39 | 38.14 | 38.20 | 174,694 | +0.20(+0.52%) |
Dec 27, 2010 | 37.90 | 38.24 | 37.90 | 38.00 | 473,543 | -0.15(-0.40%) |
Dec 23, 2010 | 38.17 | 38.18 | 37.94 | 38.15 | 128,185 | +0.10(+0.26%) |
Dec 22, 2010 | 38.03 | 38.17 | 37.76 | 38.05 | 145,350 | +0.37(+0.97%) |
Dec 21, 2010 | 37.89 | 37.89 | 37.68 | 37.69 | 255,439 | +0.03(+0.08%) |
Dec 20, 2010 | 37.49 | 37.79 | 37.45 | 37.66 | 264,433 | +0.27(+0.73%) |
Dec 17, 2010 | 37.44 | 37.70 | 37.36 | 37.38 | 253,925 | -0.06(-0.16%) |
Dec 16, 2010 | 37.81 | 38.04 | 37.34 | 37.44 | 555,810 | -0.38(-1.02%) |
Dec 15, 2010 | 37.99 | 38.36 | 37.78 | 37.83 | 122,976 | -0.32(-0.85%) |
Dec 14, 2010 | 38.51 | 38.52 | 38.07 | 38.15 | 644,405 | -0.18(-0.47%) |
Dec 13, 2010 | 38.50 | 38.62 | 38.26 | 38.33 | 292,603 | +0.17(+0.45%) |
Dec 10, 2010 | 38.36 | 38.41 | 37.95 | 38.16 | 167,689 | -0.05(-0.14%) |
Dec 09, 2010 | 38.62 | 38.74 | 38.15 | 38.21 | 296,250 | -0.35(-0.91%) |
Dec 08, 2010 | 38.79 | 38.97 | 38.30 | 38.56 | 230,085 | -0.16(-0.41%) |
Dec 07, 2010 | 38.74 | 39.06 | 38.59 | 38.72 | 879,283 | +0.37(+0.97%) |
Dec 06, 2010 | 38.04 | 38.42 | 38.04 | 38.35 | 536,715 | +0.31(+0.82%) |
Dec 03, 2010 | 37.66 | 38.21 | 37.66 | 38.04 | 698,367 | +0.35(+0.93%) |
Dec 02, 2010 | 36.94 | 37.82 | 36.94 | 37.69 | 534,576 | +0.58(+1.56%) |
Dec 01, 2010 | 36.64 | 37.11 | 36.39 | 37.11 | 530,745 | +0.90(+2.48%) |
Nov 30, 2010 | 36.43 | 36.54 | 35.95 | 36.21 | 1,011,509 | -0.69(-1.88%) |
Nov 29, 2010 | 36.75 | 36.90 | 36.21 | 36.90 | 415,046 | +0.16(+0.44%) |
Nov 26, 2010 | 36.34 | 36.79 | 36.30 | 36.74 | 76,722 | -0.18(-0.48%) |
Nov 24, 2010 | 36.80 | 36.92 | 36.92 | 36.92 | 208,002 | +0.48(+1.30%) |
Nov 23, 2010 | 36.48 | 36.74 | 36.30 | 36.44 | 1,000,767 | -0.59(-1.59%) |
Nov 22, 2010 | 36.74 | 37.05 | 36.51 | 37.03 | 389,954 | +0.32(+0.87%) |
Nov 19, 2010 | 36.54 | 36.76 | 36.13 | 36.71 | 146,796 | +0.19(+0.52%) |
Nov 18, 2010 | 36.40 | 36.65 | 36.13 | 36.52 | 340,932 | +0.88(+2.48%) |
Nov 17, 2010 | 35.29 | 35.91 | 35.27 | 35.64 | 983,483 | +0.33(+0.95%) |
Nov 16, 2010 | 36.39 | 36.39 | 35.08 | 35.30 | 615,734 | -1.47(-3.99%) |
Nov 15, 2010 | 36.77 | 37.00 | 36.70 | 36.77 | 187,028 | -0.00(-0.01%) |
Nov 12, 2010 | 37.18 | 37.35 | 36.51 | 36.78 | 442,380 | -0.63(-1.69%) |
Nov 11, 2010 | 37.28 | 37.63 | 37.20 | 37.41 | 454,997 | +0.20(+0.54%) |
Nov 10, 2010 | 37.31 | 37.31 | 36.70 | 37.21 | 360,309 | +0.01(+0.02%) |
Nov 09, 2010 | 37.61 | 38.01 | 36.99 | 37.20 | 568,289 | -0.34(-0.91%) |
Nov 08, 2010 | 37.19 | 37.55 | 37.09 | 37.54 | 231,195 | +0.39(+1.04%) |
Nov 05, 2010 | 36.98 | 37.42 | 36.93 | 37.15 | 349,123 | +0.22(+0.60%) |
Nov 04, 2010 | 36.55 | 36.98 | 36.11 | 36.93 | 691,302 | +0.89(+2.47%) |
Nov 03, 2010 | 36.27 | 36.29 | 35.63 | 36.04 | 565,270 | -0.13(-0.36%) |
Nov 02, 2010 | 36.00 | 36.19 | 35.86 | 36.17 | 289,319 | +0.51(+1.43%) |
Nov 01, 2010 | 35.85 | 36.13 | 35.64 | 35.66 | 702,158 | +0.13(+0.36%) |
Oct 29, 2010 | 35.30 | 35.66 | 35.23 | 35.53 | 201,531 | +0.15(+0.43%) |
Oct 28, 2010 | 35.72 | 35.74 | 35.34 | 35.38 | 597,415 | -0.04(-0.11%) |
Oct 27, 2010 | 35.46 | 35.46 | 34.99 | 35.42 | 290,877 | +0.10(+0.28%) |
Oct 25, 2010 | 35.13 | 35.64 | 35.13 | 35.32 | 379,967 | +0.51(+1.45%) |
Oct 22, 2010 | 34.73 | 34.92 | 34.56 | 34.81 | 207,764 | -0.08(-0.23%) |
Oct 21, 2010 | 35.19 | 35.37 | 34.67 | 34.89 | 552,203 | -0.10(-0.28%) |
Oct 20, 2010 | 34.37 | 35.18 | 34.32 | 34.99 | 374,759 | +0.71(+2.06%) |
Oct 19, 2010 | 34.89 | 35.05 | 34.04 | 34.29 | 754,738 | -1.35(-3.78%) |
Oct 18, 2010 | 35.76 | 35.87 | 35.42 | 35.63 | 251,439 | -0.24(-0.68%) |
Oct 15, 2010 | 36.12 | 36.32 | 35.68 | 35.88 | 246,157 | -0.17(-0.46%) |
Oct 14, 2010 | 35.68 | 36.22 | 35.61 | 36.04 | 331,236 | +0.37(+1.02%) |
Oct 13, 2010 | 34.97 | 35.85 | 34.77 | 35.68 | 702,176 | +1.00(+2.87%) |
Oct 12, 2010 | 34.48 | 34.73 | 34.23 | 34.68 | 318,876 | +0.20(+0.57%) |
Oct 11, 2010 | 34.54 | 34.70 | 34.16 | 34.48 | 448,701 | +0.00(+0.00%) |
Oct 08, 2010 | 34.48 | 34.51 | 33.84 | 34.48 | 787,582 | +0.35(+1.04%) |
Oct 07, 2010 | 34.41 | 34.57 | 33.97 | 34.13 | 323,786 | -0.17(-0.50%) |
Oct 06, 2010 | 34.03 | 34.41 | 33.99 | 34.30 | 430,627 | +0.34(+1.01%) |
Oct 05, 2010 | 32.98 | 34.03 | 32.90 | 33.96 | 316,697 | +1.17(+3.55%) |
Oct 04, 2010 | 32.74 | 32.95 | 32.54 | 32.79 | 210,971 | -0.12(-0.37%) |
Oct 01, 2010 | 32.92 | 32.93 | 32.28 | 32.92 | 696,262 | +0.62(+1.93%) |
Sep 30, 2010 | 32.04 | 32.29 | 31.59 | 32.29 | 650,048 | +0.37(+1.14%) |
Sep 29, 2010 | 31.65 | 32.02 | 31.59 | 31.93 | 588,170 | +0.27(+0.84%) |
Sep 28, 2010 | 31.20 | 31.70 | 31.04 | 31.66 | 81,180 | +0.46(+1.49%) |
Sep 27, 2010 | 31.40 | 31.40 | 31.03 | 31.20 | 171,838 | +0.05(+0.16%) |
Sep 24, 2010 | 31.50 | 31.65 | 31.01 | 31.15 | 260,261 | +0.16(+0.52%) |
Sep 23, 2010 | 30.99 | 31.27 | 30.81 | 30.99 | 311,753 | -0.10(-0.31%) |
Sep 22, 2010 | 30.97 | 31.26 | 30.88 | 31.08 | 559,761 | +0.25(+0.81%) |
Sep 21, 2010 | 30.73 | 30.96 | 30.35 | 30.83 | 877,999 | +0.19(+0.62%) |
Sep 20, 2010 | 30.39 | 30.69 | 30.14 | 30.64 | 206,597 | +0.38(+1.26%) |
Sep 17, 2010 | 30.26 | 30.30 | 30.00 | 30.26 | 83,012 | +0.27(+0.91%) |
Sep 15, 2010 | 29.95 | 30.08 | 29.65 | 29.99 | 113,052 | +0.00(+0.00%) |
Sep 14, 2010 | 30.00 | 30.25 | 29.89 | 29.99 | 246,937 | +0.10(+0.33%) |
Sep 13, 2010 | 29.38 | 29.90 | 29.38 | 29.89 | 376,088 | +0.60(+2.05%) |
Sep 10, 2010 | 28.94 | 29.29 | 28.84 | 29.29 | 181,898 | +0.41(+1.42%) |
Sep 09, 2010 | 29.09 | 29.09 | 28.75 | 28.88 | 422,636 | +0.11(+0.40%) |
Sep 08, 2010 | 28.85 | 28.95 | 28.75 | 28.76 | 330,969 | +0.01(+0.03%) |
Sep 07, 2010 | 28.71 | 28.79 | 28.50 | 28.76 | 243,139 | +0.12(+0.43%) |
Sep 03, 2010 | 28.44 | 28.65 | 28.15 | 28.63 | 371,783 | +0.47(+1.67%) |
Sep 02, 2010 | 28.08 | 28.22 | 27.87 | 28.16 | 131,928 | +0.22(+0.79%) |
Sep 01, 2010 | 27.87 | 28.13 | 27.77 | 27.94 | 582,216 | +0.43(+1.58%) |
Aug 31, 2010 | 27.19 | 27.66 | 27.19 | 27.51 | 373,141 | +0.43(+1.57%) |
Aug 30, 2010 | 27.51 | 27.51 | 27.05 | 27.08 | 397,763 | -0.17(-0.64%) |
Aug 27, 2010 | 27.26 | 27.27 | 26.81 | 27.26 | 25,469 | +0.46(+1.70%) |
Aug 26, 2010 | 26.81 | 26.94 | 26.71 | 26.80 | 68,742 | +0.15(+0.57%) |
Aug 25, 2010 | 26.56 | 26.74 | 26.47 | 26.65 | 238,333 | +0.22(+0.83%) |
Aug 24, 2010 | 26.49 | 26.65 | 26.31 | 26.43 | 117,838 | -0.28(-1.05%) |
Aug 23, 2010 | 26.97 | 26.97 | 26.67 | 26.71 | 309,469 | +0.03(+0.11%) |
Aug 20, 2010 | 26.82 | 26.82 | 26.41 | 26.68 | 76,254 | +0.08(+0.29%) |
Aug 19, 2010 | 26.77 | 27.07 | 26.55 | 26.60 | 65,040 | -0.31(-1.16%) |
Aug 18, 2010 | 27.04 | 27.04 | 26.79 | 26.91 | 41,050 | -0.05(-0.17%) |
Aug 17, 2010 | 26.79 | 26.98 | 26.79 | 26.96 | 160,989 | +0.26(+0.97%) |
Aug 16, 2010 | 26.72 | 26.72 | 26.63 | 26.70 | 13,010 | +0.10(+0.37%) |
Aug 13, 2010 | 26.60 | 26.62 | 26.43 | 26.60 | 31,930 | +0.11(+0.40%) |
Aug 12, 2010 | 25.77 | 26.50 | 25.77 | 26.50 | 55,661 | +0.48(+1.84%) |
Aug 11, 2010 | 26.28 | 26.43 | 26.02 | 26.02 | 184,473 | -0.64(-2.39%) |
Aug 10, 2010 | 26.43 | 26.72 | 26.34 | 26.65 | 112,372 | -0.12(-0.43%) |
Aug 09, 2010 | 26.76 | 26.79 | 26.50 | 26.77 | 65,169 | +0.26(+0.97%) |
Aug 06, 2010 | 26.51 | 26.75 | 26.43 | 26.51 | 19,056 | -0.16(-0.59%) |
Aug 05, 2010 | 26.59 | 26.93 | 26.54 | 26.67 | 304,194 | -0.14(-0.51%) |
Aug 04, 2010 | 26.50 | 26.81 | 26.50 | 26.81 | 79,227 | +0.27(+1.03%) |
Aug 03, 2010 | 26.56 | 26.64 | 26.42 | 26.53 | 167,313 | -0.22(-0.82%) |
Aug 02, 2010 | 26.56 | 26.81 | 26.38 | 26.75 | 379,883 | +0.37(+1.38%) |
Jul 30, 2010 | 26.39 | 26.42 | 25.88 | 26.39 | 246,821 | +0.30(+1.17%) |
Jul 29, 2010 | 26.00 | 26.35 | 25.86 | 26.09 | 439,375 | +0.25(+0.97%) |
Jul 28, 2010 | 26.02 | 26.02 | 25.83 | 25.83 | 9,765 | -0.09(-0.35%) |
Jul 27, 2010 | 26.50 | 26.50 | 25.75 | 25.93 | 589,449 | -0.41(-1.56%) |
Jul 26, 2010 | 26.56 | 26.56 | 26.19 | 26.34 | 73,993 | +0.03(+0.12%) |
Jul 23, 2010 | 26.12 | 26.40 | 25.96 | 26.31 | 197,798 | +0.40(+1.56%) |
Jul 22, 2010 | 25.80 | 26.20 | 25.80 | 25.90 | 771,777 | +0.27(+1.07%) |
Jul 21, 2010 | 25.80 | 25.85 | 25.57 | 25.63 | 46,068 | +0.05(+0.18%) |
Jul 20, 2010 | 25.24 | 25.60 | 25.24 | 25.58 | 75,552 | +0.23(+0.93%) |
Jul 19, 2010 | 25.53 | 25.55 | 25.35 | 25.35 | 14,778 | -0.30(-1.18%) |
Jul 16, 2010 | 25.65 | 26.07 | 25.53 | 25.65 | 135,093 | -0.45(-1.72%) |
Jul 15, 2010 | 25.96 | 26.10 | 25.80 | 26.10 | 90,606 | +0.04(+0.15%) |
Jul 14, 2010 | 26.01 | 26.15 | 25.86 | 26.06 | 9,171 | -0.05(-0.20%) |
Jul 13, 2010 | 26.21 | 26.21 | 25.87 | 26.12 | 227,525 | +0.40(+1.54%) |
Jul 12, 2010 | 25.65 | 25.92 | 25.56 | 25.72 | 88,893 | -0.07(-0.27%) |
Jul 09, 2010 | 25.79 | 25.87 | 25.65 | 25.79 | 109,525 | +0.15(+0.59%) |
Jul 08, 2010 | 25.80 | 25.80 | 25.41 | 25.64 | 134,283 | +0.24(+0.96%) |
Jul 07, 2010 | 25.21 | 25.42 | 24.98 | 25.39 | 208,823 | +0.43(+1.72%) |
Jul 06, 2010 | 25.69 | 25.69 | 24.95 | 24.96 | 154,343 | +0.00(+0.02%) |
Jul 02, 2010 | 24.96 | 25.27 | 24.78 | 24.96 | 91,300 | +0.16(+0.64%) |
Jul 01, 2010 | 24.85 | 25.05 | 24.61 | 24.80 | 86,249 | -0.24(-0.94%) |
Jun 30, 2010 | 25.10 | 25.74 | 25.04 | 25.04 | 68,678 | +0.02(+0.09%) |
Jun 29, 2010 | 25.40 | 25.40 | 24.74 | 25.01 | 103,939 | -0.87(-3.35%) |
Jun 25, 2010 | 25.88 | 26.10 | 25.69 | 25.88 | 166,849 | +0.01(+0.06%) |
Jun 24, 2010 | 26.04 | 26.04 | 25.67 | 25.87 | 29,192 | -0.21(-0.81%) |
Jun 23, 2010 | 25.89 | 26.10 | 25.83 | 26.08 | 21,279 | +0.05(+0.20%) |
Jun 22, 2010 | 26.30 | 26.47 | 26.02 | 26.02 | 38,626 | -0.46(-1.72%) |
Jun 21, 2010 | 26.61 | 26.74 | 26.42 | 26.48 | 200,916 | +0.29(+1.10%) |
Jun 18, 2010 | 26.19 | 26.41 | 26.12 | 26.19 | 47,937 | -0.03(-0.12%) |
Jun 17, 2010 | 26.17 | 26.41 | 26.02 | 26.22 | 48,099 | -0.06(-0.23%) |
Jun 16, 2010 | 26.22 | 26.40 | 26.15 | 26.28 | 49,985 | -0.11(-0.40%) |
Jun 15, 2010 | 25.86 | 26.40 | 25.86 | 26.39 | 265,334 | +0.83(+3.24%) |
Jun 14, 2010 | 25.87 | 25.87 | 25.56 | 25.56 | 32,531 | -0.01(-0.03%) |
Jun 11, 2010 | 25.45 | 25.69 | 25.42 | 25.57 | 90,487 | -0.07(-0.27%) |
Jun 10, 2010 | 25.29 | 25.64 | 25.29 | 25.64 | 103,771 | +0.89(+3.60%) |
Jun 09, 2010 | 24.69 | 25.20 | 24.62 | 24.75 | 104,870 | +0.17(+0.67%) |
Jun 08, 2010 | 24.04 | 24.60 | 23.58 | 24.58 | 14,300 | +0.46(+1.92%) |
Jun 07, 2010 | 24.34 | 24.67 | 24.11 | 24.12 | 14,657 | -0.29(-1.20%) |
Jun 04, 2010 | 24.41 | 25.16 | 24.40 | 24.41 | 33,756 | -0.83(-3.29%) |
Jun 03, 2010 | 25.70 | 25.70 | 25.03 | 25.24 | 76,660 | -0.19(-0.75%) |
Jun 02, 2010 | 24.90 | 25.43 | 24.90 | 25.43 | 298,961 | +0.59(+2.36%) |
Jun 01, 2010 | 25.01 | 26.06 | 24.85 | 24.85 | 125,704 | -0.50(-1.98%) |
May 28, 2010 | 25.35 | 25.95 | 25.33 | 25.35 | 102,278 | -0.28(-1.10%) |
May 27, 2010 | 25.00 | 25.63 | 24.75 | 25.63 | 155,480 | +1.10(+4.50%) |
May 26, 2010 | 24.91 | 24.92 | 24.48 | 24.53 | 45,279 | +0.08(+0.34%) |
May 25, 2010 | 23.73 | 24.55 | 23.51 | 24.44 | 91,118 | -0.05(-0.19%) |
May 24, 2010 | 24.52 | 24.83 | 24.49 | 24.49 | 8,163 | -0.10(-0.40%) |
May 21, 2010 | 23.33 | 24.71 | 23.33 | 24.59 | 57,797 | +0.86(+3.62%) |
May 20, 2010 | 23.66 | 24.12 | 23.22 | 23.73 | 114,711 | -0.84(-3.44%) |
May 19, 2010 | 24.90 | 25.00 | 24.30 | 24.57 | 49,514 | -0.53(-2.12%) |
May 18, 2010 | 25.38 | 25.38 | 25.06 | 25.10 | 34,797 | -0.15(-0.60%) |
May 17, 2010 | 25.68 | 25.84 | 25.02 | 25.26 | 27,506 | -0.49(-1.92%) |
May 14, 2010 | 25.75 | 26.04 | 25.45 | 25.75 | 67,517 | -0.33(-1.28%) |
May 13, 2010 | 26.09 | 26.28 | 25.94 | 26.09 | 161,428 | -0.01(-0.03%) |
May 12, 2010 | 25.93 | 26.09 | 25.93 | 26.09 | 69,957 | +0.33(+1.30%) |
May 11, 2010 | 25.82 | 25.84 | 25.73 | 25.76 | 93,955 | +0.29(+1.14%) |
May 10, 2010 | 25.32 | 25.47 | 25.26 | 25.47 | 266,949 | +1.17(+4.81%) |
May 07, 2010 | 24.50 | 24.84 | 24.01 | 24.30 | 105,133 | -0.10(-0.39%) |
May 06, 2010 | 24.93 | 25.11 | 22.66 | 24.40 | 76,547 | -0.41(-1.67%) |
May 05, 2010 | 24.79 | 24.99 | 24.72 | 24.81 | 45,357 | -0.16(-0.62%) |
May 04, 2010 | 25.67 | 25.67 | 24.82 | 24.97 | 262 | -0.91(-3.50%) |