Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.25 | 33.32 | 32.95 | 33.02 | 347,715 | -0.12(-0.36%) |
May 23, 2011 | 33.23 | 33.30 | 33.10 | 33.14 | 508,155 | -0.54(-1.59%) |
May 20, 2011 | 33.87 | 33.88 | 33.54 | 33.68 | 327,350 | -0.24(-0.71%) |
May 19, 2011 | 34.01 | 34.06 | 33.68 | 33.92 | 371,442 | +0.08(+0.23%) |
May 18, 2011 | 33.38 | 33.87 | 33.34 | 33.84 | 461,899 | +0.46(+1.37%) |
May 17, 2011 | 33.40 | 33.53 | 33.19 | 33.38 | 1,093,859 | -0.21(-0.61%) |
May 16, 2011 | 33.65 | 33.98 | 33.56 | 33.59 | 590,651 | -0.23(-0.69%) |
May 13, 2011 | 34.23 | 34.26 | 33.73 | 33.82 | 506,721 | -0.37(-1.08%) |
May 12, 2011 | 33.85 | 34.31 | 33.72 | 34.19 | 621,214 | +0.19(+0.55%) |
May 11, 2011 | 34.39 | 34.39 | 33.88 | 34.01 | 488,123 | -0.45(-1.31%) |
May 10, 2011 | 34.20 | 34.52 | 34.20 | 34.46 | 626,934 | +0.33(+0.96%) |
May 09, 2011 | 33.82 | 34.19 | 33.80 | 34.13 | 610,263 | +0.29(+0.85%) |
May 06, 2011 | 34.11 | 34.23 | 33.69 | 33.84 | 622,577 | +0.09(+0.27%) |
May 05, 2011 | 33.72 | 34.06 | 33.60 | 33.75 | 699,637 | -0.15(-0.44%) |
May 04, 2011 | 34.24 | 34.26 | 33.78 | 33.90 | 1,062,531 | -0.34(-0.99%) |
May 03, 2011 | 34.44 | 34.54 | 34.05 | 34.24 | 644,384 | -0.28(-0.81%) |
May 02, 2011 | 34.52 | 34.55 | 34.48 | 34.52 | 568,903 | -0.15(-0.42%) |
Apr 29, 2011 | 34.62 | 34.71 | 34.48 | 34.67 | 695,929 | +0.10(+0.30%) |
Apr 28, 2011 | 34.49 | 34.70 | 34.45 | 34.56 | 705,626 | +0.03(+0.09%) |
Apr 27, 2011 | 34.43 | 34.54 | 34.25 | 34.53 | 576,907 | +0.18(+0.52%) |
Apr 26, 2011 | 34.08 | 34.43 | 34.05 | 34.35 | 636,203 | +0.40(+1.19%) |
Apr 25, 2011 | 34.00 | 34.01 | 33.80 | 33.95 | 342,367 | -0.04(-0.13%) |
Apr 21, 2011 | 33.95 | 34.01 | 33.82 | 34.00 | 239,862 | +0.18(+0.53%) |
Apr 20, 2011 | 33.82 | 33.90 | 33.72 | 33.82 | 381,925 | +0.50(+1.49%) |
Apr 19, 2011 | 33.28 | 33.37 | 33.13 | 33.32 | 286,652 | +0.13(+0.40%) |
Apr 18, 2011 | 33.34 | 33.34 | 32.91 | 33.19 | 415,389 | -0.55(-1.64%) |
Apr 15, 2011 | 33.48 | 33.78 | 33.43 | 33.74 | 279,526 | +0.30(+0.88%) |
Apr 14, 2011 | 33.19 | 33.48 | 33.14 | 33.44 | 503,162 | +0.02(+0.05%) |
Apr 13, 2011 | 33.57 | 33.63 | 33.26 | 33.43 | 291,022 | +0.04(+0.12%) |
Apr 12, 2011 | 33.57 | 33.69 | 33.33 | 33.39 | 226,612 | -0.36(-1.08%) |
Apr 11, 2011 | 34.11 | 34.14 | 33.68 | 33.75 | 241,420 | -0.31(-0.90%) |
Apr 08, 2011 | 34.52 | 34.57 | 33.91 | 34.06 | 407,890 | -0.29(-0.84%) |
Apr 07, 2011 | 34.62 | 34.66 | 34.28 | 34.35 | 290,175 | -0.18(-0.53%) |
Apr 06, 2011 | 34.67 | 34.72 | 34.39 | 34.53 | 386,596 | +0.07(+0.22%) |
Apr 05, 2011 | 34.35 | 34.62 | 34.29 | 34.45 | 703,958 | +0.09(+0.26%) |
Apr 04, 2011 | 34.41 | 34.47 | 34.27 | 34.36 | 606,175 | +0.04(+0.13%) |
Apr 01, 2011 | 34.23 | 34.38 | 34.17 | 34.32 | 1,881,115 | +0.31(+0.90%) |
Mar 31, 2011 | 33.81 | 34.07 | 33.81 | 34.01 | 238,303 | +0.16(+0.48%) |
Mar 30, 2011 | 33.74 | 33.92 | 33.67 | 33.85 | 257,451 | +0.29(+0.87%) |
Mar 29, 2011 | 33.27 | 33.58 | 33.12 | 33.56 | 403,853 | +0.24(+0.71%) |
Mar 28, 2011 | 33.54 | 33.60 | 33.30 | 33.32 | 907,461 | -0.13(-0.38%) |
Mar 25, 2011 | 33.32 | 33.68 | 33.21 | 33.45 | 196,059 | +0.24(+0.71%) |
Mar 24, 2011 | 33.12 | 33.27 | 32.80 | 33.21 | 193,272 | +0.28(+0.84%) |
Mar 23, 2011 | 32.99 | 33.04 | 32.67 | 32.94 | 218,390 | -0.09(-0.26%) |
Mar 22, 2011 | 33.28 | 33.31 | 32.99 | 33.02 | 303,174 | -0.21(-0.63%) |
Mar 21, 2011 | 33.23 | 33.28 | 33.15 | 33.23 | 387,277 | +0.66(+2.03%) |
Mar 18, 2011 | 32.74 | 32.74 | 32.49 | 32.57 | 249,628 | +0.22(+0.68%) |
Mar 17, 2011 | 32.59 | 32.60 | 32.25 | 32.35 | 809,898 | +0.25(+0.78%) |
Mar 16, 2011 | 32.36 | 32.60 | 31.94 | 32.10 | 1,271,783 | -0.34(-1.04%) |
Mar 15, 2011 | 32.34 | 32.63 | 32.29 | 32.44 | 597,492 | -0.25(-0.76%) |
Mar 14, 2011 | 32.64 | 32.80 | 32.42 | 32.68 | 302,236 | -0.18(-0.56%) |
Mar 11, 2011 | 32.48 | 32.97 | 32.48 | 32.87 | 635,488 | +0.18(+0.54%) |
Mar 10, 2011 | 33.02 | 33.04 | 32.61 | 32.69 | 375,651 | -0.70(-2.11%) |
Mar 09, 2011 | 33.40 | 33.53 | 33.19 | 33.40 | 475,766 | -0.04(-0.13%) |
Mar 08, 2011 | 33.08 | 33.55 | 32.90 | 33.44 | 542,158 | +0.48(+1.45%) |
Mar 07, 2011 | 33.55 | 33.58 | 32.79 | 32.96 | 449,552 | -0.41(-1.23%) |
Mar 04, 2011 | 33.70 | 33.73 | 33.19 | 33.37 | 655,800 | -0.29(-0.86%) |
Mar 03, 2011 | 33.33 | 33.73 | 33.28 | 33.66 | 979,281 | +0.70(+2.11%) |
Mar 02, 2011 | 32.80 | 33.17 | 32.78 | 32.97 | 654,397 | +0.14(+0.42%) |
Mar 01, 2011 | 33.51 | 33.52 | 32.77 | 32.83 | 256,470 | -0.57(-1.70%) |
Feb 28, 2011 | 33.49 | 33.59 | 33.27 | 33.40 | 469,706 | +0.09(+0.27%) |
Feb 25, 2011 | 32.81 | 33.31 | 32.79 | 33.31 | 201,378 | +0.66(+2.01%) |
Feb 24, 2011 | 32.73 | 32.91 | 32.37 | 32.65 | 315,089 | -0.09(-0.29%) |
Feb 23, 2011 | 33.19 | 33.29 | 32.52 | 32.74 | 331,699 | -0.42(-1.27%) |
Feb 22, 2011 | 33.68 | 33.77 | 33.13 | 33.16 | 466,670 | -0.77(-2.26%) |
Feb 18, 2011 | 34.01 | 34.03 | 33.83 | 33.93 | 258,642 | +0.00(+0.00%) |
Feb 17, 2011 | 33.66 | 33.98 | 33.66 | 33.93 | 293,397 | +0.20(+0.58%) |
Feb 16, 2011 | 33.55 | 33.78 | 33.55 | 33.73 | 259,601 | +0.31(+0.93%) |
Feb 15, 2011 | 33.38 | 33.51 | 33.37 | 33.42 | 257,238 | -0.07(-0.20%) |
Feb 14, 2011 | 33.39 | 33.50 | 33.36 | 33.49 | 304,466 | +0.11(+0.32%) |
Feb 11, 2011 | 33.01 | 33.39 | 32.98 | 33.38 | 324,368 | +0.29(+0.87%) |
Feb 10, 2011 | 32.83 | 33.14 | 32.83 | 33.10 | 274,682 | +0.11(+0.35%) |
Feb 09, 2011 | 33.02 | 33.12 | 32.90 | 32.98 | 306,751 | -0.13(-0.38%) |
Feb 08, 2011 | 32.98 | 33.11 | 32.88 | 33.11 | 849,927 | +0.15(+0.47%) |
Feb 07, 2011 | 32.77 | 33.05 | 32.76 | 32.96 | 202,156 | +0.29(+0.90%) |
Feb 04, 2011 | 32.54 | 32.68 | 32.50 | 32.66 | 197,706 | +0.09(+0.29%) |
Feb 03, 2011 | 32.48 | 32.62 | 32.23 | 32.57 | 351,199 | +0.08(+0.25%) |
Feb 02, 2011 | 32.48 | 32.68 | 32.48 | 32.48 | 261,454 | -0.09(-0.28%) |
Feb 01, 2011 | 32.29 | 32.65 | 32.29 | 32.57 | 358,853 | +0.52(+1.61%) |
Jan 31, 2011 | 31.99 | 32.28 | 31.93 | 32.06 | 400,502 | +0.22(+0.68%) |
Jan 28, 2011 | 32.47 | 32.50 | 31.83 | 31.84 | 232,642 | -0.62(-1.90%) |
Jan 27, 2011 | 32.35 | 32.52 | 32.30 | 32.46 | 189,575 | +0.09(+0.29%) |
Jan 26, 2011 | 32.24 | 32.52 | 32.13 | 32.37 | 322,580 | +0.25(+0.77%) |
Jan 25, 2011 | 31.87 | 32.12 | 31.82 | 32.12 | 224,774 | +0.09(+0.27%) |
Jan 24, 2011 | 31.75 | 32.09 | 31.75 | 32.03 | 265,357 | +0.29(+0.93%) |
Jan 21, 2011 | 32.06 | 32.06 | 31.71 | 31.74 | 299,027 | -0.11(-0.36%) |
Jan 20, 2011 | 31.91 | 32.06 | 31.68 | 31.85 | 190,432 | -0.13(-0.41%) |
Jan 19, 2011 | 32.44 | 32.51 | 31.92 | 31.98 | 235,058 | -0.49(-1.50%) |
Jan 18, 2011 | 32.11 | 32.47 | 32.08 | 32.47 | 363,679 | +0.31(+0.98%) |
Jan 14, 2011 | 31.90 | 32.17 | 31.83 | 32.15 | 330,282 | +0.25(+0.78%) |
Jan 13, 2011 | 31.94 | 32.03 | 31.85 | 31.91 | 149,775 | -0.05(-0.16%) |
Jan 12, 2011 | 31.96 | 32.01 | 31.85 | 31.96 | 189,992 | +0.25(+0.78%) |
Jan 11, 2011 | 31.67 | 31.79 | 31.59 | 31.71 | 191,573 | +0.15(+0.49%) |
Jan 10, 2011 | 31.26 | 31.65 | 31.06 | 31.56 | 740,768 | +0.15(+0.46%) |
Jan 07, 2011 | 31.52 | 31.71 | 31.14 | 31.41 | 233,354 | -0.08(-0.25%) |
Jan 06, 2011 | 31.64 | 31.65 | 31.44 | 31.49 | 291,520 | -0.07(-0.21%) |
Jan 05, 2011 | 31.29 | 31.58 | 31.27 | 31.56 | 240,041 | +0.21(+0.68%) |
Jan 04, 2011 | 31.78 | 31.78 | 31.12 | 31.34 | 319,997 | -0.32(-1.02%) |
Jan 03, 2011 | 31.48 | 31.83 | 31.44 | 31.67 | 845,716 | +0.42(+1.33%) |
Dec 31, 2010 | 31.39 | 31.47 | 31.25 | 31.25 | 427,465 | -0.20(-0.65%) |
Dec 30, 2010 | 31.45 | 31.54 | 31.43 | 31.45 | 376,615 | +0.02(+0.06%) |
Dec 29, 2010 | 31.45 | 31.47 | 31.38 | 31.43 | 235,696 | +0.09(+0.30%) |
Dec 28, 2010 | 31.41 | 31.47 | 31.26 | 31.34 | 105,322 | -0.02(-0.05%) |
Dec 27, 2010 | 31.21 | 31.38 | 31.12 | 31.36 | 135,762 | +0.04(+0.12%) |
Dec 23, 2010 | 31.41 | 31.43 | 31.29 | 31.32 | 189,829 | -0.06(-0.20%) |
Dec 22, 2010 | 31.27 | 31.47 | 31.24 | 31.38 | 235,543 | +0.18(+0.58%) |
Dec 21, 2010 | 31.04 | 31.22 | 31.00 | 31.20 | 260,696 | +0.28(+0.91%) |
Dec 20, 2010 | 30.92 | 30.98 | 30.81 | 30.92 | 459,814 | +0.07(+0.24%) |
Dec 17, 2010 | 30.84 | 30.94 | 30.71 | 30.84 | 188,876 | +0.03(+0.10%) |
Dec 16, 2010 | 30.55 | 30.82 | 30.52 | 30.81 | 112,512 | +0.29(+0.96%) |
Dec 15, 2010 | 30.64 | 30.92 | 30.51 | 30.52 | 212,664 | -0.19(-0.61%) |
Dec 14, 2010 | 30.75 | 30.89 | 30.63 | 30.71 | 163,608 | +0.02(+0.08%) |
Dec 13, 2010 | 30.85 | 30.85 | 30.68 | 30.68 | 172,963 | -0.04(-0.14%) |
Dec 10, 2010 | 30.51 | 30.77 | 30.49 | 30.73 | 170,679 | +0.30(+0.98%) |
Dec 09, 2010 | 30.49 | 30.49 | 30.28 | 30.43 | 2,136,620 | +0.12(+0.40%) |
Dec 08, 2010 | 30.34 | 30.49 | 30.23 | 30.31 | 133,249 | +0.02(+0.05%) |
Dec 07, 2010 | 30.55 | 30.62 | 30.28 | 30.29 | 193,634 | -0.01(-0.03%) |
Dec 06, 2010 | 30.22 | 30.36 | 30.18 | 30.30 | 166,122 | +0.00(+0.01%) |
Dec 03, 2010 | 30.06 | 30.34 | 29.99 | 30.30 | 170,750 | +0.16(+0.52%) |
Dec 02, 2010 | 29.67 | 30.14 | 29.67 | 30.14 | 198,913 | +0.48(+1.62%) |
Dec 01, 2010 | 29.48 | 29.67 | 29.48 | 29.66 | 212,429 | +0.62(+2.13%) |
Nov 30, 2010 | 29.00 | 29.20 | 28.93 | 29.04 | 188,753 | -0.26(-0.89%) |
Nov 29, 2010 | 29.15 | 29.35 | 28.93 | 29.30 | 148,285 | -0.07(-0.24%) |
Nov 26, 2010 | 29.38 | 29.48 | 29.27 | 29.37 | 47,914 | -0.17(-0.57%) |
Nov 24, 2010 | 29.18 | 29.54 | 29.54 | 29.54 | 146,315 | +0.54(+1.88%) |
Nov 23, 2010 | 29.03 | 29.08 | 28.88 | 29.00 | 296,134 | -0.35(-1.19%) |
Nov 22, 2010 | 29.10 | 29.38 | 29.02 | 29.35 | 237,337 | +0.12(+0.41%) |
Nov 19, 2010 | 29.08 | 29.26 | 28.95 | 29.22 | 202,501 | +0.06(+0.22%) |
Nov 18, 2010 | 29.03 | 29.31 | 29.03 | 29.16 | 310,690 | +0.42(+1.46%) |
Nov 17, 2010 | 28.66 | 28.81 | 28.59 | 28.74 | 295,720 | +0.10(+0.36%) |
Nov 16, 2010 | 28.98 | 29.02 | 28.48 | 28.64 | 499,497 | -0.55(-1.88%) |
Nov 15, 2010 | 29.25 | 29.48 | 29.19 | 29.19 | 326,506 | +0.05(+0.16%) |
Nov 12, 2010 | 29.38 | 29.51 | 29.08 | 29.14 | 347,708 | -0.43(-1.47%) |
Nov 11, 2010 | 29.37 | 29.65 | 29.33 | 29.58 | 278,847 | -0.07(-0.22%) |
Nov 10, 2010 | 29.39 | 29.64 | 29.25 | 29.64 | 444,203 | +0.26(+0.87%) |
Nov 09, 2010 | 29.83 | 29.85 | 29.27 | 29.39 | 193,820 | -0.39(-1.31%) |
Nov 08, 2010 | 29.76 | 29.81 | 29.59 | 29.78 | 416,065 | -0.03(-0.11%) |
Nov 05, 2010 | 29.64 | 29.88 | 29.57 | 29.81 | 305,117 | +0.21(+0.71%) |
Nov 04, 2010 | 29.36 | 29.62 | 29.32 | 29.60 | 505,201 | +0.58(+2.01%) |
Nov 03, 2010 | 28.96 | 29.07 | 28.74 | 29.01 | 421,071 | +0.08(+0.28%) |
Nov 02, 2010 | 28.86 | 28.99 | 28.77 | 28.93 | 262,955 | +0.30(+1.04%) |
Nov 01, 2010 | 28.82 | 28.98 | 28.46 | 28.63 | 436,585 | -0.00(-0.01%) |
Oct 29, 2010 | 28.53 | 28.73 | 28.53 | 28.64 | 276,154 | +0.02(+0.05%) |
Oct 28, 2010 | 28.80 | 28.84 | 28.48 | 28.62 | 240,733 | -0.00(-0.01%) |
Oct 27, 2010 | 28.48 | 28.62 | 28.35 | 28.62 | 263,433 | -0.15(-0.54%) |
Oct 25, 2010 | 28.85 | 29.08 | 28.75 | 28.78 | 250,571 | +0.10(+0.34%) |
Oct 22, 2010 | 28.71 | 28.71 | 28.54 | 28.68 | 225,503 | +0.08(+0.29%) |
Oct 21, 2010 | 28.75 | 28.91 | 28.38 | 28.60 | 529,454 | -0.04(-0.14%) |
Oct 20, 2010 | 28.42 | 28.76 | 28.38 | 28.64 | 339,078 | +0.35(+1.25%) |
Oct 19, 2010 | 28.36 | 28.69 | 28.12 | 28.29 | 423,921 | -0.36(-1.24%) |
Oct 18, 2010 | 28.52 | 28.70 | 28.50 | 28.64 | 205,105 | +0.14(+0.47%) |
Oct 15, 2010 | 28.76 | 28.76 | 28.32 | 28.51 | 357,786 | +0.02(+0.08%) |
Oct 14, 2010 | 28.59 | 28.69 | 28.34 | 28.48 | 261,324 | -0.13(-0.46%) |
Oct 13, 2010 | 28.50 | 28.78 | 28.39 | 28.62 | 410,303 | +0.27(+0.97%) |
Oct 12, 2010 | 28.18 | 28.40 | 27.97 | 28.34 | 245,787 | +0.08(+0.27%) |
Oct 11, 2010 | 28.25 | 28.37 | 28.20 | 28.27 | 284,592 | +0.03(+0.10%) |
Oct 08, 2010 | 28.24 | 28.32 | 27.97 | 28.24 | 195,004 | +0.18(+0.66%) |
Oct 07, 2010 | 28.24 | 28.24 | 27.90 | 28.05 | 217,389 | -0.05(-0.17%) |
Oct 06, 2010 | 28.15 | 28.25 | 27.98 | 28.10 | 427,749 | -0.08(-0.29%) |
Oct 05, 2010 | 27.92 | 28.23 | 27.82 | 28.18 | 348,084 | +0.53(+1.92%) |
Oct 04, 2010 | 27.86 | 27.98 | 27.49 | 27.65 | 279,545 | -0.27(-0.95%) |
Oct 01, 2010 | 27.92 | 28.09 | 27.74 | 27.92 | 2,466,082 | +0.09(+0.32%) |
Sep 30, 2010 | 27.93 | 28.13 | 27.71 | 27.83 | 441,057 | +0.09(+0.34%) |
Sep 29, 2010 | 27.64 | 27.85 | 27.60 | 27.73 | 243,991 | +0.01(+0.04%) |
Sep 28, 2010 | 27.56 | 27.76 | 27.22 | 27.72 | 355,078 | +0.24(+0.87%) |
Sep 27, 2010 | 27.53 | 27.62 | 27.38 | 27.48 | 323,539 | -0.07(-0.24%) |
Sep 24, 2010 | 27.24 | 27.57 | 27.22 | 27.55 | 241,224 | +0.64(+2.38%) |
Sep 23, 2010 | 26.95 | 27.28 | 26.86 | 26.91 | 228,913 | -0.24(-0.88%) |
Sep 22, 2010 | 27.30 | 27.52 | 27.08 | 27.15 | 259,048 | -0.24(-0.87%) |
Sep 21, 2010 | 27.55 | 27.64 | 27.36 | 27.38 | 321,730 | -0.16(-0.58%) |
Sep 20, 2010 | 27.16 | 27.59 | 27.06 | 27.54 | 412,140 | +0.44(+1.64%) |
Sep 17, 2010 | 27.10 | 27.19 | 26.90 | 27.10 | 334,500 | -0.09(-0.33%) |
Sep 15, 2010 | 27.02 | 27.24 | 26.89 | 27.19 | 282,243 | +0.10(+0.36%) |
Sep 14, 2010 | 27.06 | 27.23 | 26.95 | 27.09 | 257,651 | -0.04(-0.14%) |
Sep 13, 2010 | 26.94 | 27.17 | 26.93 | 27.13 | 206,105 | +0.46(+1.71%) |
Sep 10, 2010 | 26.63 | 26.77 | 26.58 | 26.67 | 204,878 | +0.09(+0.35%) |
Sep 09, 2010 | 26.78 | 26.83 | 26.47 | 26.58 | 775,979 | +0.11(+0.40%) |
Sep 08, 2010 | 26.37 | 26.64 | 26.37 | 26.48 | 429,756 | +0.14(+0.53%) |
Sep 07, 2010 | 26.64 | 26.66 | 26.32 | 26.34 | 1,073,826 | -0.42(-1.57%) |
Sep 03, 2010 | 26.70 | 26.84 | 26.58 | 26.76 | 908,091 | +0.35(+1.34%) |
Sep 02, 2010 | 26.11 | 26.42 | 26.04 | 26.40 | 237,837 | +0.32(+1.22%) |
Sep 01, 2010 | 25.60 | 26.09 | 25.59 | 26.08 | 294,599 | +0.85(+3.35%) |
Aug 31, 2010 | 25.24 | 25.45 | 25.00 | 25.24 | 256 | +0.04(+0.14%) |
Aug 30, 2010 | 25.53 | 25.69 | 25.20 | 25.20 | 268,067 | +0.09(+0.37%) |
Aug 27, 2010 | 25.11 | 25.69 | 24.92 | 25.11 | 475,585 | -0.04(-0.17%) |
Aug 26, 2010 | 25.38 | 25.56 | 25.11 | 25.15 | 728,987 | -0.19(-0.74%) |
Aug 25, 2010 | 24.93 | 25.40 | 24.81 | 25.34 | 732,569 | +0.21(+0.82%) |
Aug 24, 2010 | 25.16 | 25.35 | 24.89 | 25.13 | 1,026 | -0.35(-1.36%) |
Aug 23, 2010 | 25.83 | 25.97 | 25.48 | 25.48 | 242,550 | -0.25(-0.95%) |
Aug 20, 2010 | 25.68 | 25.75 | 25.42 | 25.72 | 248,655 | -0.06(-0.23%) |
Aug 19, 2010 | 26.13 | 26.23 | 25.70 | 25.78 | 190,617 | -0.48(-1.82%) |
Aug 18, 2010 | 26.16 | 26.44 | 25.95 | 26.26 | 467,398 | +0.06(+0.24%) |
Aug 17, 2010 | 26.00 | 26.38 | 25.94 | 26.20 | 418,737 | +0.42(+1.63%) |
Aug 16, 2010 | 25.53 | 25.89 | 25.49 | 25.78 | 733,188 | +0.04(+0.15%) |
Aug 13, 2010 | 25.74 | 25.93 | 25.71 | 25.74 | 390,400 | -0.09(-0.33%) |
Aug 12, 2010 | 25.52 | 25.91 | 25.52 | 25.83 | 459,598 | -0.17(-0.64%) |
Aug 11, 2010 | 26.41 | 26.44 | 25.97 | 25.99 | 409,801 | -0.94(-3.47%) |
Aug 10, 2010 | 27.04 | 27.11 | 26.75 | 26.93 | 244,224 | -0.35(-1.27%) |
Aug 09, 2010 | 27.17 | 27.31 | 27.06 | 27.27 | 168,159 | +0.25(+0.91%) |
Aug 06, 2010 | 27.03 | 27.12 | 26.64 | 27.03 | 388,444 | -0.08(-0.30%) |
Aug 05, 2010 | 27.09 | 27.24 | 27.02 | 27.11 | 340,107 | -0.14(-0.51%) |
Aug 04, 2010 | 27.08 | 27.25 | 27.03 | 27.25 | 336,451 | +0.26(+0.97%) |
Aug 03, 2010 | 27.11 | 27.24 | 26.84 | 26.99 | 677,118 | -0.23(-0.86%) |
Aug 02, 2010 | 27.10 | 27.25 | 26.96 | 27.22 | 443,532 | +0.54(+2.03%) |
Jul 30, 2010 | 26.68 | 26.79 | 26.24 | 26.68 | 634,232 | +0.02(+0.07%) |
Jul 29, 2010 | 26.91 | 27.01 | 26.34 | 26.66 | 341,866 | -0.08(-0.31%) |
Jul 28, 2010 | 27.04 | 27.15 | 26.64 | 26.74 | 266,804 | -0.37(-1.38%) |
Jul 27, 2010 | 27.41 | 27.48 | 27.05 | 27.12 | 690,139 | -0.11(-0.41%) |
Jul 26, 2010 | 26.80 | 27.23 | 26.70 | 27.23 | 379,954 | +0.54(+2.02%) |
Jul 23, 2010 | 26.25 | 26.70 | 26.14 | 26.69 | 335,265 | +0.37(+1.42%) |
Jul 22, 2010 | 25.87 | 26.37 | 25.84 | 26.32 | 514,006 | +0.76(+2.99%) |
Jul 21, 2010 | 26.11 | 26.18 | 25.48 | 25.55 | 383,609 | -0.39(-1.50%) |
Jul 20, 2010 | 25.20 | 25.97 | 25.09 | 25.94 | 230,687 | +0.38(+1.49%) |
Jul 19, 2010 | 25.49 | 25.63 | 25.19 | 25.56 | 214,046 | +0.18(+0.69%) |
Jul 16, 2010 | 25.38 | 26.15 | 25.36 | 25.38 | 319,089 | -0.90(-3.42%) |
Jul 15, 2010 | 26.36 | 26.37 | 25.91 | 26.28 | 249,888 | -0.08(-0.30%) |
Jul 14, 2010 | 26.37 | 26.47 | 26.16 | 26.36 | 228,377 | -0.07(-0.27%) |
Jul 13, 2010 | 26.10 | 26.53 | 26.08 | 26.43 | 413,813 | +0.64(+2.49%) |
Jul 12, 2010 | 25.86 | 26.02 | 25.60 | 25.79 | 329,476 | -0.19(-0.72%) |
Jul 09, 2010 | 25.98 | 25.98 | 25.60 | 25.98 | 142,481 | +0.32(+1.23%) |
Jul 08, 2010 | 25.61 | 25.77 | 25.37 | 25.66 | 241,077 | +0.29(+1.15%) |
Jul 07, 2010 | 24.52 | 25.38 | 24.52 | 25.37 | 240,689 | +0.90(+3.66%) |
Jul 06, 2010 | 24.90 | 25.12 | 24.29 | 24.47 | 398,695 | -0.11(-0.44%) |
Jul 02, 2010 | 24.58 | 24.95 | 24.47 | 24.58 | 355,536 | -0.20(-0.80%) |
Jul 01, 2010 | 24.93 | 25.04 | 24.27 | 24.78 | 1,472,234 | -0.19(-0.76%) |
Jun 30, 2010 | 25.19 | 25.53 | 24.94 | 24.97 | 559,039 | -0.24(-0.94%) |
Jun 29, 2010 | 25.76 | 25.76 | 25.09 | 25.21 | 478,678 | -0.96(-3.66%) |
Jun 25, 2010 | 26.17 | 26.25 | 25.74 | 26.17 | 242,299 | +0.31(+1.21%) |
Jun 24, 2010 | 26.17 | 26.27 | 25.85 | 25.86 | 242,052 | -0.47(-1.78%) |
Jun 23, 2010 | 26.41 | 26.55 | 26.03 | 26.32 | 288,613 | -0.07(-0.27%) |
Jun 22, 2010 | 27.05 | 27.23 | 26.39 | 26.40 | 307,644 | -0.61(-2.27%) |
Jun 21, 2010 | 27.50 | 27.58 | 26.87 | 27.01 | 368,366 | -0.19(-0.68%) |
Jun 18, 2010 | 27.19 | 27.36 | 27.07 | 27.19 | 255,991 | -0.03(-0.13%) |
Jun 17, 2010 | 27.38 | 27.38 | 26.95 | 27.23 | 207,148 | -0.02(-0.09%) |
Jun 16, 2010 | 27.23 | 27.41 | 27.10 | 27.25 | 549,754 | -0.10(-0.35%) |
Jun 15, 2010 | 26.92 | 27.40 | 26.84 | 27.35 | 190,104 | +0.63(+2.36%) |
Jun 14, 2010 | 26.86 | 27.12 | 26.68 | 26.72 | 369,660 | +0.12(+0.46%) |
Jun 11, 2010 | 26.05 | 26.61 | 26.05 | 26.60 | 307,888 | +0.29(+1.11%) |
Jun 10, 2010 | 25.90 | 26.33 | 25.90 | 26.31 | 365,683 | +0.79(+3.10%) |
Jun 09, 2010 | 25.62 | 26.07 | 25.41 | 25.51 | 421,987 | +0.01(+0.05%) |
Jun 08, 2010 | 25.31 | 25.51 | 24.95 | 25.50 | 780,415 | +0.19(+0.77%) |
Jun 07, 2010 | 25.89 | 25.95 | 25.31 | 25.31 | 1,324,546 | -0.48(-1.87%) |
Jun 04, 2010 | 25.79 | 26.55 | 25.75 | 25.79 | 456,488 | -1.14(-4.25%) |
Jun 03, 2010 | 26.78 | 26.98 | 26.63 | 26.93 | 530,980 | +0.17(+0.64%) |
Jun 02, 2010 | 26.19 | 26.78 | 26.02 | 26.76 | 1,171,624 | +0.69(+2.65%) |