Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.90 | 29.97 | 29.65 | 29.70 | 305,538 | -0.16(-0.54%) |
May 23, 2011 | 29.89 | 30.04 | 29.77 | 29.86 | 307,842 | -0.51(-1.67%) |
May 20, 2011 | 30.50 | 30.56 | 30.18 | 30.37 | 130,134 | -0.25(-0.81%) |
May 19, 2011 | 30.70 | 30.75 | 30.35 | 30.62 | 175,840 | +0.08(+0.27%) |
May 18, 2011 | 30.22 | 30.54 | 30.17 | 30.53 | 117,583 | +0.33(+1.10%) |
May 17, 2011 | 30.09 | 30.28 | 30.02 | 30.20 | 249,150 | -0.09(-0.28%) |
May 16, 2011 | 30.50 | 30.79 | 30.29 | 30.29 | 266,396 | -0.39(-1.27%) |
May 13, 2011 | 31.14 | 31.21 | 30.62 | 30.68 | 114,947 | -0.45(-1.44%) |
May 12, 2011 | 30.74 | 31.22 | 30.60 | 31.12 | 208,112 | +0.24(+0.76%) |
May 11, 2011 | 31.36 | 31.36 | 30.75 | 30.89 | 164,436 | -0.53(-1.68%) |
May 10, 2011 | 30.99 | 31.42 | 30.99 | 31.42 | 173,068 | +0.59(+1.93%) |
May 09, 2011 | 30.55 | 30.89 | 30.49 | 30.82 | 136,379 | +0.21(+0.70%) |
May 06, 2011 | 30.85 | 30.98 | 30.47 | 30.61 | 190,270 | +0.11(+0.38%) |
May 05, 2011 | 30.43 | 30.94 | 30.36 | 30.50 | 258,255 | -0.16(-0.51%) |
May 04, 2011 | 31.00 | 31.02 | 30.50 | 30.65 | 163,065 | -0.33(-1.05%) |
May 03, 2011 | 31.19 | 31.31 | 30.79 | 30.98 | 207,531 | -0.27(-0.87%) |
May 02, 2011 | 31.28 | 31.30 | 31.22 | 31.25 | 311,385 | -0.32(-1.00%) |
Apr 29, 2011 | 31.56 | 31.66 | 31.46 | 31.56 | 135,051 | +0.02(+0.05%) |
Apr 28, 2011 | 31.39 | 31.55 | 31.32 | 31.55 | 180,787 | +0.11(+0.35%) |
Apr 27, 2011 | 31.27 | 31.45 | 31.22 | 31.44 | 196,659 | +0.21(+0.68%) |
Apr 26, 2011 | 30.95 | 31.37 | 30.90 | 31.22 | 239,684 | +0.37(+1.19%) |
Apr 25, 2011 | 30.93 | 30.96 | 30.72 | 30.86 | 414,131 | -0.08(-0.26%) |
Apr 21, 2011 | 30.91 | 30.95 | 30.74 | 30.94 | 140,076 | +0.19(+0.63%) |
Apr 20, 2011 | 30.66 | 30.79 | 30.56 | 30.74 | 213,598 | +0.53(+1.75%) |
Apr 19, 2011 | 30.30 | 30.45 | 30.06 | 30.22 | 397,570 | -0.02(-0.08%) |
Apr 18, 2011 | 30.25 | 30.29 | 30.02 | 30.24 | 301,602 | -0.45(-1.46%) |
Apr 15, 2011 | 30.46 | 30.69 | 30.29 | 30.69 | 211,800 | +0.27(+0.90%) |
Apr 14, 2011 | 30.04 | 30.42 | 30.01 | 30.41 | 114,650 | +0.15(+0.48%) |
Apr 13, 2011 | 30.54 | 30.54 | 30.10 | 30.27 | 225,810 | -0.15(-0.48%) |
Apr 12, 2011 | 30.61 | 30.75 | 30.39 | 30.41 | 163,641 | -0.39(-1.28%) |
Apr 11, 2011 | 31.06 | 31.13 | 30.68 | 30.81 | 139,464 | -0.26(-0.83%) |
Apr 08, 2011 | 31.52 | 31.63 | 30.95 | 31.06 | 145,972 | -0.39(-1.25%) |
Apr 07, 2011 | 31.66 | 31.76 | 31.39 | 31.46 | 107,404 | -0.20(-0.62%) |
Apr 06, 2011 | 31.64 | 31.79 | 31.57 | 31.65 | 167,728 | +0.16(+0.52%) |
Apr 05, 2011 | 31.37 | 31.73 | 31.33 | 31.49 | 323,924 | +0.04(+0.13%) |
Apr 04, 2011 | 31.36 | 31.49 | 31.34 | 31.45 | 192,696 | +0.14(+0.43%) |
Apr 01, 2011 | 31.44 | 31.52 | 31.24 | 31.31 | 979,023 | +0.08(+0.26%) |
Mar 31, 2011 | 30.99 | 31.23 | 30.99 | 31.23 | 106,970 | +0.21(+0.67%) |
Mar 30, 2011 | 30.81 | 31.10 | 30.75 | 31.02 | 278,303 | +0.35(+1.14%) |
Mar 29, 2011 | 30.41 | 30.70 | 30.27 | 30.68 | 194,214 | +0.27(+0.88%) |
Mar 28, 2011 | 30.56 | 30.68 | 30.40 | 30.41 | 694,838 | -0.11(-0.38%) |
Mar 25, 2011 | 30.45 | 30.85 | 30.33 | 30.52 | 203,727 | +0.26(+0.86%) |
Mar 24, 2011 | 30.28 | 30.37 | 30.01 | 30.26 | 377,870 | +0.13(+0.43%) |
Mar 23, 2011 | 30.04 | 30.20 | 29.72 | 30.13 | 186,682 | -0.02(-0.08%) |
Mar 22, 2011 | 30.28 | 30.40 | 30.09 | 30.16 | 107,908 | -0.10(-0.34%) |
Mar 21, 2011 | 30.23 | 30.26 | 30.10 | 30.26 | 240,112 | +0.63(+2.11%) |
Mar 18, 2011 | 29.57 | 29.69 | 29.53 | 29.63 | 130,618 | +0.37(+1.27%) |
Mar 17, 2011 | 29.55 | 29.56 | 29.25 | 29.26 | 603,113 | +0.14(+0.49%) |
Mar 16, 2011 | 29.38 | 29.57 | 29.02 | 29.12 | 663,824 | -0.38(-1.28%) |
Mar 15, 2011 | 29.38 | 29.69 | 29.33 | 29.49 | 237,622 | -0.34(-1.12%) |
Mar 14, 2011 | 29.64 | 29.94 | 29.48 | 29.83 | 340,705 | -0.11(-0.37%) |
Mar 11, 2011 | 29.66 | 30.10 | 29.62 | 29.94 | 408,619 | +0.02(+0.08%) |
Mar 10, 2011 | 30.38 | 30.38 | 29.83 | 29.92 | 373,328 | -0.81(-2.63%) |
Mar 09, 2011 | 30.69 | 30.86 | 30.57 | 30.73 | 324,993 | +0.01(+0.05%) |
Mar 08, 2011 | 30.18 | 30.84 | 30.00 | 30.71 | 349,079 | +0.56(+1.85%) |
Mar 07, 2011 | 30.73 | 30.73 | 29.92 | 30.15 | 555,571 | -0.49(-1.60%) |
Mar 04, 2011 | 30.81 | 30.82 | 30.30 | 30.64 | 170,050 | -0.17(-0.56%) |
Mar 03, 2011 | 30.37 | 30.93 | 30.37 | 30.82 | 184,723 | +0.71(+2.35%) |
Mar 02, 2011 | 29.95 | 30.25 | 29.85 | 30.11 | 447,134 | +0.08(+0.26%) |
Mar 01, 2011 | 30.65 | 30.75 | 29.94 | 30.03 | 234,325 | -0.53(-1.73%) |
Feb 28, 2011 | 30.64 | 30.72 | 30.37 | 30.56 | 167,020 | +0.05(+0.17%) |
Feb 25, 2011 | 29.96 | 30.50 | 29.95 | 30.50 | 180,907 | +0.67(+2.25%) |
Feb 24, 2011 | 29.70 | 29.98 | 29.50 | 29.83 | 275,295 | +0.13(+0.44%) |
Feb 23, 2011 | 30.30 | 30.34 | 29.62 | 29.70 | 259,637 | -0.57(-1.89%) |
Feb 22, 2011 | 30.78 | 30.92 | 30.25 | 30.28 | 176,854 | -0.77(-2.49%) |
Feb 18, 2011 | 30.96 | 31.17 | 30.95 | 31.05 | 168,773 | +0.11(+0.34%) |
Feb 17, 2011 | 30.67 | 31.07 | 30.67 | 30.94 | 144,175 | +0.20(+0.65%) |
Feb 16, 2011 | 30.55 | 30.78 | 30.49 | 30.74 | 119,504 | +0.27(+0.89%) |
Feb 15, 2011 | 30.63 | 30.75 | 30.46 | 30.47 | 184,889 | -0.26(-0.85%) |
Feb 14, 2011 | 30.64 | 30.75 | 30.61 | 30.73 | 185,077 | +0.11(+0.35%) |
Feb 11, 2011 | 30.20 | 30.65 | 30.20 | 30.63 | 242,663 | +0.31(+1.01%) |
Feb 10, 2011 | 30.09 | 30.36 | 30.09 | 30.32 | 87,874 | +0.07(+0.23%) |
Feb 09, 2011 | 30.33 | 30.43 | 30.12 | 30.25 | 137,415 | -0.16(-0.51%) |
Feb 08, 2011 | 30.23 | 30.41 | 30.14 | 30.41 | 142,674 | +0.17(+0.57%) |
Feb 07, 2011 | 29.89 | 30.43 | 29.89 | 30.23 | 164,033 | +0.36(+1.19%) |
Feb 04, 2011 | 29.88 | 29.97 | 29.72 | 29.88 | 238,913 | +0.00(+0.00%) |
Feb 03, 2011 | 29.78 | 29.96 | 29.45 | 29.88 | 654,770 | +0.05(+0.15%) |
Feb 02, 2011 | 29.94 | 30.11 | 29.81 | 29.83 | 121,982 | -0.14(-0.48%) |
Feb 01, 2011 | 29.54 | 30.04 | 29.50 | 29.98 | 335,794 | +0.65(+2.23%) |
Jan 31, 2011 | 29.32 | 29.56 | 29.12 | 29.32 | 191,657 | +0.09(+0.32%) |
Jan 28, 2011 | 29.94 | 29.97 | 29.20 | 29.23 | 159,337 | -0.79(-2.64%) |
Jan 27, 2011 | 29.87 | 30.08 | 29.77 | 30.02 | 105,976 | +0.12(+0.39%) |
Jan 26, 2011 | 29.49 | 30.00 | 29.38 | 29.91 | 364,990 | +0.48(+1.63%) |
Jan 25, 2011 | 29.20 | 29.43 | 29.09 | 29.43 | 188,876 | +0.11(+0.36%) |
Jan 24, 2011 | 29.02 | 29.40 | 29.02 | 29.32 | 208,301 | +0.27(+0.93%) |
Jan 21, 2011 | 29.41 | 29.41 | 29.03 | 29.05 | 125,222 | -0.13(-0.45%) |
Jan 20, 2011 | 29.28 | 29.51 | 29.09 | 29.18 | 214,650 | -0.23(-0.78%) |
Jan 19, 2011 | 30.07 | 30.10 | 29.36 | 29.41 | 382,179 | -0.68(-2.26%) |
Jan 18, 2011 | 30.05 | 30.09 | 29.83 | 30.09 | 338,264 | +0.02(+0.05%) |
Jan 14, 2011 | 29.73 | 30.13 | 29.71 | 30.07 | 381,920 | +0.32(+1.07%) |
Jan 13, 2011 | 29.75 | 29.87 | 29.65 | 29.75 | 306,228 | +0.00(+0.00%) |
Jan 12, 2011 | 29.68 | 29.82 | 29.58 | 29.75 | 318,357 | +0.32(+1.08%) |
Jan 11, 2011 | 29.46 | 29.56 | 29.28 | 29.43 | 226,104 | +0.10(+0.33%) |
Jan 10, 2011 | 29.20 | 29.49 | 28.93 | 29.34 | 235,829 | +0.04(+0.13%) |
Jan 07, 2011 | 29.58 | 29.67 | 28.90 | 29.30 | 293,126 | -0.22(-0.73%) |
Jan 06, 2011 | 29.74 | 29.75 | 29.40 | 29.52 | 223,859 | -0.18(-0.59%) |
Jan 05, 2011 | 29.37 | 29.69 | 29.33 | 29.69 | 263,920 | +0.25(+0.85%) |
Jan 04, 2011 | 30.13 | 30.13 | 29.17 | 29.44 | 351,988 | -0.56(-1.88%) |
Jan 03, 2011 | 29.65 | 30.13 | 29.65 | 30.01 | 807,707 | +0.61(+2.09%) |
Dec 31, 2010 | 29.69 | 29.72 | 29.38 | 29.39 | 254,850 | -0.34(-1.14%) |
Dec 30, 2010 | 29.75 | 29.85 | 29.73 | 29.73 | 136,329 | -0.04(-0.12%) |
Dec 29, 2010 | 29.78 | 29.83 | 29.72 | 29.77 | 151,347 | +0.02(+0.08%) |
Dec 28, 2010 | 29.86 | 29.88 | 29.63 | 29.74 | 228,746 | -0.06(-0.19%) |
Dec 27, 2010 | 29.60 | 29.83 | 29.45 | 29.80 | 499,500 | +0.15(+0.51%) |
Dec 23, 2010 | 29.74 | 29.80 | 29.60 | 29.65 | 192,141 | -0.08(-0.27%) |
Dec 22, 2010 | 29.66 | 29.80 | 29.63 | 29.73 | 329,188 | +0.16(+0.54%) |
Dec 21, 2010 | 29.38 | 29.62 | 29.36 | 29.57 | 301,354 | +0.34(+1.16%) |
Dec 20, 2010 | 29.14 | 29.44 | 29.14 | 29.23 | 794,381 | +0.15(+0.52%) |
Dec 17, 2010 | 28.97 | 29.08 | 28.79 | 29.08 | 180,896 | +0.14(+0.48%) |
Dec 16, 2010 | 28.72 | 29.02 | 28.62 | 28.94 | 94,382 | +0.31(+1.08%) |
Dec 15, 2010 | 28.69 | 29.03 | 28.61 | 28.63 | 235,671 | -0.11(-0.38%) |
Dec 14, 2010 | 28.79 | 28.93 | 28.70 | 28.74 | 147,427 | +0.06(+0.20%) |
Dec 13, 2010 | 28.96 | 28.96 | 28.68 | 28.68 | 114,953 | -0.15(-0.51%) |
Dec 10, 2010 | 28.56 | 28.89 | 28.48 | 28.83 | 127,104 | +0.34(+1.20%) |
Dec 09, 2010 | 28.59 | 28.59 | 28.37 | 28.49 | 271,229 | +0.09(+0.32%) |
Dec 08, 2010 | 28.48 | 28.58 | 28.38 | 28.40 | 166,453 | +0.00(+0.01%) |
Dec 07, 2010 | 28.57 | 28.65 | 28.36 | 28.39 | 216,694 | +0.17(+0.59%) |
Dec 06, 2010 | 28.08 | 28.30 | 28.00 | 28.23 | 134,323 | +0.15(+0.52%) |
Dec 03, 2010 | 27.76 | 28.16 | 27.71 | 28.08 | 117,327 | +0.18(+0.66%) |
Dec 02, 2010 | 27.63 | 27.93 | 27.56 | 27.90 | 251,746 | +0.31(+1.12%) |
Dec 01, 2010 | 27.45 | 27.64 | 27.43 | 27.59 | 248,898 | +0.61(+2.28%) |
Nov 30, 2010 | 26.90 | 27.12 | 26.78 | 26.97 | 222,090 | -0.23(-0.84%) |
Nov 29, 2010 | 27.06 | 27.27 | 26.72 | 27.20 | 203,121 | +0.02(+0.09%) |
Nov 26, 2010 | 27.17 | 27.31 | 27.13 | 27.18 | 69,397 | -0.17(-0.61%) |
Nov 24, 2010 | 26.96 | 27.34 | 27.34 | 27.34 | 159,197 | +0.62(+2.31%) |
Nov 23, 2010 | 26.64 | 26.76 | 26.51 | 26.73 | 319,153 | -0.22(-0.80%) |
Nov 22, 2010 | 26.80 | 27.02 | 26.56 | 26.94 | 222,778 | +0.04(+0.14%) |
Nov 19, 2010 | 26.80 | 26.97 | 26.63 | 26.91 | 211,672 | +0.04(+0.15%) |
Nov 18, 2010 | 26.68 | 26.99 | 26.68 | 26.86 | 304,506 | +0.44(+1.66%) |
Nov 17, 2010 | 26.45 | 26.48 | 26.30 | 26.42 | 305,310 | +0.01(+0.03%) |
Nov 16, 2010 | 26.73 | 26.82 | 26.23 | 26.42 | 317,436 | -0.52(-1.93%) |
Nov 15, 2010 | 27.11 | 27.23 | 26.94 | 26.94 | 259,191 | +0.02(+0.06%) |
Nov 12, 2010 | 27.15 | 27.28 | 26.91 | 26.92 | 238,551 | -0.44(-1.59%) |
Nov 11, 2010 | 27.23 | 27.45 | 27.13 | 27.36 | 130,438 | -0.12(-0.43%) |
Nov 10, 2010 | 27.23 | 27.49 | 27.00 | 27.47 | 179,670 | +0.31(+1.14%) |
Nov 09, 2010 | 27.61 | 27.64 | 27.04 | 27.17 | 248,765 | -0.39(-1.43%) |
Nov 08, 2010 | 27.55 | 27.63 | 27.35 | 27.56 | 172,259 | -0.05(-0.19%) |
Nov 05, 2010 | 27.51 | 27.75 | 27.46 | 27.61 | 225,992 | +0.11(+0.40%) |
Nov 04, 2010 | 27.19 | 27.51 | 27.19 | 27.50 | 351,094 | +0.74(+2.77%) |
Nov 03, 2010 | 26.73 | 26.81 | 26.39 | 26.76 | 225,130 | +0.09(+0.34%) |
Nov 02, 2010 | 26.39 | 26.69 | 26.28 | 26.67 | 242,455 | +0.58(+2.23%) |
Nov 01, 2010 | 26.45 | 26.59 | 25.88 | 26.09 | 715,428 | -0.23(-0.88%) |
Oct 29, 2010 | 26.16 | 26.41 | 26.16 | 26.32 | 289,237 | +0.08(+0.31%) |
Oct 28, 2010 | 26.54 | 26.64 | 26.14 | 26.24 | 264,997 | -0.12(-0.45%) |
Oct 27, 2010 | 26.30 | 26.47 | 26.05 | 26.36 | 245,480 | -0.20(-0.74%) |
Oct 25, 2010 | 26.67 | 26.86 | 26.50 | 26.55 | 305,437 | +0.14(+0.54%) |
Oct 22, 2010 | 26.40 | 26.49 | 26.31 | 26.41 | 299,567 | +0.06(+0.23%) |
Oct 21, 2010 | 26.60 | 26.79 | 26.03 | 26.35 | 480,147 | -0.09(-0.32%) |
Oct 20, 2010 | 26.31 | 26.60 | 26.25 | 26.44 | 497,981 | +0.23(+0.87%) |
Oct 19, 2010 | 26.36 | 26.70 | 26.05 | 26.21 | 421,243 | -0.46(-1.74%) |
Oct 18, 2010 | 26.47 | 26.72 | 26.42 | 26.67 | 243,993 | +0.23(+0.88%) |
Oct 15, 2010 | 26.79 | 26.79 | 26.29 | 26.44 | 430,586 | -0.09(-0.34%) |
Oct 14, 2010 | 26.55 | 26.66 | 26.27 | 26.53 | 335,484 | +0.01(+0.02%) |
Oct 13, 2010 | 26.28 | 26.73 | 26.17 | 26.52 | 291,036 | +0.40(+1.52%) |
Oct 12, 2010 | 25.94 | 26.20 | 25.73 | 26.13 | 234,150 | +0.07(+0.27%) |
Oct 11, 2010 | 26.09 | 26.28 | 26.02 | 26.06 | 301,712 | -0.01(-0.05%) |
Oct 08, 2010 | 26.07 | 26.20 | 25.65 | 26.07 | 195,401 | +0.33(+1.28%) |
Oct 07, 2010 | 25.93 | 25.94 | 25.56 | 25.74 | 185,761 | -0.04(-0.17%) |
Oct 06, 2010 | 25.86 | 25.91 | 25.63 | 25.79 | 1,314,189 | -0.04(-0.17%) |
Oct 05, 2010 | 25.35 | 25.89 | 25.18 | 25.83 | 1,267,218 | +0.72(+2.89%) |
Oct 04, 2010 | 25.41 | 25.53 | 24.91 | 25.11 | 1,324,868 | -0.31(-1.23%) |
Oct 01, 2010 | 25.42 | 25.56 | 25.20 | 25.42 | 3,205,737 | +0.12(+0.47%) |
Sep 30, 2010 | 25.60 | 25.70 | 25.12 | 25.30 | 555,471 | -0.08(-0.32%) |
Sep 29, 2010 | 25.23 | 25.51 | 25.19 | 25.38 | 191,771 | +0.09(+0.35%) |
Sep 28, 2010 | 25.15 | 25.35 | 24.69 | 25.29 | 269,762 | +0.21(+0.84%) |
Sep 27, 2010 | 25.20 | 25.23 | 24.95 | 25.08 | 207,539 | -0.09(-0.37%) |
Sep 24, 2010 | 24.70 | 25.20 | 24.66 | 25.18 | 260,147 | +0.80(+3.28%) |
Sep 23, 2010 | 24.53 | 24.87 | 24.33 | 24.38 | 166,290 | -0.37(-1.48%) |
Sep 22, 2010 | 24.97 | 25.16 | 24.56 | 24.74 | 274,248 | -0.32(-1.26%) |
Sep 21, 2010 | 25.26 | 25.39 | 25.04 | 25.06 | 532,249 | -0.19(-0.75%) |
Sep 20, 2010 | 24.65 | 25.28 | 24.46 | 25.25 | 274,800 | +0.70(+2.86%) |
Sep 17, 2010 | 24.55 | 24.68 | 24.20 | 24.55 | 141,730 | -0.15(-0.61%) |
Sep 15, 2010 | 24.51 | 24.77 | 24.34 | 24.70 | 275,155 | +0.13(+0.53%) |
Sep 14, 2010 | 24.68 | 24.82 | 24.54 | 24.57 | 260,697 | -0.15(-0.59%) |
Sep 13, 2010 | 24.42 | 24.80 | 24.37 | 24.71 | 331,407 | +0.57(+2.37%) |
Sep 10, 2010 | 24.15 | 24.32 | 24.02 | 24.14 | 152,776 | +0.08(+0.32%) |
Sep 09, 2010 | 24.39 | 24.40 | 23.90 | 24.06 | 220,400 | +0.04(+0.15%) |
Sep 08, 2010 | 23.97 | 24.24 | 23.93 | 24.03 | 188,723 | +0.14(+0.60%) |
Sep 07, 2010 | 24.34 | 24.34 | 23.84 | 23.88 | 343,843 | -0.49(-2.01%) |
Sep 03, 2010 | 24.26 | 24.46 | 24.12 | 24.38 | 249,996 | +0.43(+1.78%) |
Sep 02, 2010 | 23.76 | 24.02 | 23.65 | 23.95 | 219,714 | +0.23(+0.96%) |
Sep 01, 2010 | 23.26 | 23.73 | 23.11 | 23.72 | 459,732 | +0.92(+4.02%) |
Aug 31, 2010 | 22.76 | 23.07 | 22.60 | 22.81 | 646,749 | -0.04(-0.16%) |
Aug 30, 2010 | 23.27 | 23.36 | 22.83 | 22.84 | 378,557 | -0.52(-2.22%) |
Aug 27, 2010 | 23.36 | 23.41 | 22.60 | 23.36 | 578,844 | +0.58(+2.53%) |
Aug 26, 2010 | 23.01 | 23.22 | 22.71 | 22.79 | 333,690 | -0.16(-0.71%) |
Aug 25, 2010 | 22.44 | 23.00 | 22.31 | 22.95 | 341,553 | +0.31(+1.36%) |
Aug 24, 2010 | 22.41 | 22.84 | 22.23 | 22.64 | 441,014 | -0.18(-0.78%) |
Aug 23, 2010 | 23.38 | 23.44 | 22.81 | 22.82 | 516,546 | -0.32(-1.40%) |
Aug 20, 2010 | 23.09 | 23.17 | 22.77 | 23.14 | 149,239 | -0.03(-0.14%) |
Aug 19, 2010 | 23.75 | 23.79 | 23.08 | 23.18 | 192,679 | -0.68(-2.84%) |
Aug 18, 2010 | 23.77 | 24.09 | 23.51 | 23.85 | 577,612 | +0.10(+0.41%) |
Aug 17, 2010 | 23.62 | 23.96 | 23.49 | 23.76 | 175,810 | +0.42(+1.81%) |
Aug 16, 2010 | 23.08 | 23.49 | 22.93 | 23.33 | 253,883 | +0.14(+0.59%) |
Aug 13, 2010 | 23.20 | 23.45 | 23.18 | 23.20 | 316,485 | -0.32(-1.36%) |
Aug 12, 2010 | 23.16 | 23.62 | 23.12 | 23.52 | 647,937 | -0.11(-0.45%) |
Aug 11, 2010 | 24.07 | 24.09 | 23.57 | 23.62 | 466,148 | -1.14(-4.59%) |
Aug 10, 2010 | 24.76 | 24.90 | 24.39 | 24.76 | 1,725 | -0.29(-1.15%) |
Aug 09, 2010 | 24.89 | 25.13 | 24.78 | 25.04 | 632,165 | +0.31(+1.26%) |
Aug 06, 2010 | 24.73 | 24.84 | 24.23 | 24.73 | 453,608 | -0.22(-0.88%) |
Aug 05, 2010 | 25.11 | 25.18 | 24.90 | 24.95 | 407,860 | -0.31(-1.24%) |
Aug 04, 2010 | 25.13 | 25.33 | 25.08 | 25.26 | 547,111 | +0.29(+1.17%) |
Aug 03, 2010 | 25.06 | 25.35 | 24.77 | 24.97 | 994,414 | -0.22(-0.87%) |
Aug 02, 2010 | 25.18 | 25.33 | 24.97 | 25.19 | 245,588 | +0.43(+1.72%) |
Jul 30, 2010 | 24.77 | 24.99 | 24.35 | 24.77 | 268,704 | -0.01(-0.03%) |
Jul 29, 2010 | 24.94 | 25.12 | 24.33 | 24.77 | 354,209 | +0.04(+0.16%) |
Jul 28, 2010 | 25.12 | 25.27 | 24.62 | 24.73 | 460,055 | -0.44(-1.73%) |
Jul 27, 2010 | 25.40 | 25.60 | 25.11 | 25.17 | 786,224 | -0.02(-0.10%) |
Jul 26, 2010 | 24.79 | 25.23 | 24.62 | 25.20 | 981,967 | +0.51(+2.05%) |
Jul 23, 2010 | 24.04 | 24.73 | 23.96 | 24.69 | 134,191 | +0.52(+2.17%) |
Jul 22, 2010 | 23.67 | 24.24 | 23.63 | 24.16 | 275,182 | +0.87(+3.73%) |
Jul 21, 2010 | 23.97 | 23.97 | 23.24 | 23.30 | 461,332 | -0.48(-2.01%) |
Jul 20, 2010 | 23.03 | 23.79 | 22.96 | 23.78 | 309,332 | +0.43(+1.86%) |
Jul 19, 2010 | 23.35 | 23.41 | 22.92 | 23.34 | 692,746 | +0.10(+0.44%) |
Jul 16, 2010 | 23.24 | 24.01 | 23.19 | 23.24 | 286,026 | -0.92(-3.80%) |
Jul 15, 2010 | 24.45 | 24.45 | 23.84 | 24.16 | 384,666 | -0.21(-0.85%) |
Jul 14, 2010 | 24.46 | 24.53 | 24.19 | 24.36 | 280,891 | -0.16(-0.66%) |
Jul 13, 2010 | 23.99 | 24.61 | 23.96 | 24.53 | 1,193,710 | +0.83(+3.51%) |
Jul 12, 2010 | 23.87 | 24.06 | 23.47 | 23.69 | 467,918 | -0.25(-1.05%) |
Jul 09, 2010 | 23.95 | 23.97 | 23.58 | 23.95 | 508,886 | +0.34(+1.43%) |
Jul 08, 2010 | 23.50 | 23.63 | 23.24 | 23.61 | 716,648 | +0.41(+1.77%) |
Jul 07, 2010 | 22.49 | 23.25 | 22.49 | 23.20 | 1,737,863 | +0.76(+3.38%) |
Jul 06, 2010 | 23.15 | 23.33 | 22.30 | 22.44 | 1,050,932 | -0.35(-1.53%) |
Jul 02, 2010 | 22.79 | 23.18 | 22.63 | 22.79 | 669,963 | -0.26(-1.13%) |
Jul 01, 2010 | 23.25 | 23.33 | 22.49 | 23.05 | 1,860,878 | -0.16(-0.68%) |
Jun 30, 2010 | 23.43 | 23.77 | 23.16 | 23.21 | 1,056,658 | -0.22(-0.95%) |
Jun 29, 2010 | 24.05 | 24.05 | 23.33 | 23.43 | 955,339 | -1.06(-4.34%) |
Jun 25, 2010 | 24.49 | 24.57 | 23.90 | 24.49 | 228,059 | +0.46(+1.91%) |
Jun 24, 2010 | 24.19 | 24.43 | 24.00 | 24.04 | 613,672 | -0.35(-1.45%) |
Jun 23, 2010 | 24.46 | 24.67 | 24.12 | 24.39 | 269,981 | -0.07(-0.29%) |
Jun 22, 2010 | 25.07 | 25.38 | 24.46 | 24.46 | 298,374 | -0.55(-2.22%) |
Jun 21, 2010 | 25.60 | 25.72 | 24.84 | 25.01 | 385,436 | -0.21(-0.83%) |
Jun 18, 2010 | 25.22 | 25.44 | 25.10 | 25.22 | 370,400 | +0.01(+0.03%) |
Jun 17, 2010 | 25.38 | 25.45 | 24.93 | 25.22 | 547,266 | +0.00(+0.00%) |
Jun 16, 2010 | 25.18 | 25.48 | 25.08 | 25.22 | 369,945 | -0.11(-0.45%) |
Jun 15, 2010 | 25.00 | 25.41 | 24.85 | 25.33 | 460,255 | +0.59(+2.40%) |
Jun 14, 2010 | 24.90 | 25.19 | 24.69 | 24.73 | 647,621 | +0.12(+0.48%) |
Jun 11, 2010 | 24.03 | 24.62 | 24.01 | 24.62 | 452,420 | +0.33(+1.35%) |
Jun 10, 2010 | 23.93 | 24.30 | 23.84 | 24.29 | 508,018 | +0.75(+3.18%) |
Jun 09, 2010 | 23.72 | 24.06 | 23.41 | 23.54 | 560,275 | +0.03(+0.12%) |
Jun 08, 2010 | 23.68 | 23.80 | 23.14 | 23.51 | 3,482,075 | -0.05(-0.22%) |
Jun 07, 2010 | 24.24 | 24.35 | 23.57 | 23.57 | 1,135,559 | -0.59(-2.46%) |
Jun 04, 2010 | 24.16 | 25.00 | 24.08 | 24.16 | 1,135,774 | -1.32(-5.19%) |
Jun 03, 2010 | 25.20 | 25.54 | 25.12 | 25.48 | 762,387 | +0.32(+1.28%) |
Jun 02, 2010 | 24.65 | 25.16 | 24.44 | 25.16 | 697,314 | +0.58(+2.36%) |