Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.68 | 31.81 | 31.34 | 31.54 | 505,298 | +0.02(+0.06%) |
May 23, 2011 | 31.48 | 31.76 | 31.20 | 31.52 | 528,090 | -0.76(-2.36%) |
May 20, 2011 | 32.54 | 32.82 | 31.94 | 32.28 | 511,154 | -0.41(-1.26%) |
May 19, 2011 | 32.94 | 32.94 | 32.23 | 32.69 | 502,641 | +0.14(+0.44%) |
May 18, 2011 | 32.63 | 32.80 | 32.41 | 32.55 | 612,352 | -0.12(-0.36%) |
May 17, 2011 | 32.58 | 32.89 | 32.25 | 32.67 | 369,142 | -0.09(-0.27%) |
May 16, 2011 | 32.93 | 33.55 | 32.76 | 32.76 | 528,300 | -0.40(-1.22%) |
May 13, 2011 | 33.76 | 34.07 | 33.11 | 33.16 | 660,393 | -0.63(-1.85%) |
May 12, 2011 | 33.70 | 34.13 | 33.34 | 33.79 | 678,650 | -0.11(-0.32%) |
May 11, 2011 | 34.48 | 34.91 | 33.83 | 33.89 | 826,072 | -0.90(-2.60%) |
May 10, 2011 | 34.05 | 35.12 | 33.77 | 34.80 | 845,740 | +1.17(+3.49%) |
May 09, 2011 | 32.88 | 33.88 | 32.86 | 33.63 | 886,686 | +0.80(+2.43%) |
May 06, 2011 | 32.58 | 32.99 | 32.37 | 32.83 | 824,930 | +0.58(+1.80%) |
May 05, 2011 | 30.82 | 32.86 | 30.81 | 32.25 | 781,219 | +1.24(+4.01%) |
May 04, 2011 | 29.43 | 31.49 | 29.43 | 31.00 | 2,637,552 | -0.92(-2.89%) |
May 03, 2011 | 32.51 | 33.01 | 31.45 | 31.92 | 1,291,383 | -0.66(-2.03%) |
May 02, 2011 | 32.85 | 32.86 | 32.59 | 32.59 | 629,224 | -0.60(-1.81%) |
Apr 29, 2011 | 32.60 | 33.45 | 32.34 | 33.19 | 473,522 | +0.64(+1.95%) |
Apr 28, 2011 | 32.26 | 32.65 | 32.15 | 32.55 | 290,521 | +0.18(+0.55%) |
Apr 27, 2011 | 31.94 | 32.41 | 31.82 | 32.37 | 319,406 | +0.40(+1.26%) |
Apr 26, 2011 | 31.01 | 32.06 | 31.01 | 31.97 | 529,327 | +0.99(+3.21%) |
Apr 25, 2011 | 31.23 | 31.32 | 30.88 | 30.98 | 303,257 | +0.05(+0.17%) |
Apr 21, 2011 | 31.11 | 31.15 | 30.76 | 30.92 | 216,079 | +0.00(+0.00%) |
Apr 20, 2011 | 30.58 | 30.92 | 30.55 | 30.92 | 352,896 | +0.92(+3.07%) |
Apr 19, 2011 | 30.49 | 30.56 | 29.80 | 30.00 | 334,292 | -0.32(-1.06%) |
Apr 18, 2011 | 30.67 | 30.77 | 29.94 | 30.32 | 341,690 | -0.89(-2.84%) |
Apr 15, 2011 | 31.11 | 31.35 | 30.96 | 31.21 | 351,937 | +0.02(+0.06%) |
Apr 14, 2011 | 30.98 | 31.31 | 30.83 | 31.19 | 253,971 | -0.13(-0.40%) |
Apr 13, 2011 | 31.48 | 31.69 | 30.96 | 31.32 | 380,935 | +0.10(+0.32%) |
Apr 12, 2011 | 31.51 | 31.91 | 31.21 | 31.22 | 356,730 | -0.40(-1.27%) |
Apr 11, 2011 | 32.05 | 32.30 | 31.53 | 31.62 | 169,091 | -0.33(-1.04%) |
Apr 08, 2011 | 32.86 | 32.92 | 31.80 | 31.95 | 283,507 | -0.64(-1.98%) |
Apr 07, 2011 | 33.01 | 33.15 | 32.58 | 32.60 | 175,811 | -0.42(-1.27%) |
Apr 06, 2011 | 32.97 | 33.11 | 32.58 | 33.02 | 326,069 | +0.30(+0.90%) |
Apr 05, 2011 | 32.60 | 32.97 | 32.40 | 32.72 | 288,534 | +0.11(+0.33%) |
Apr 04, 2011 | 32.70 | 32.93 | 32.23 | 32.61 | 310,074 | -0.15(-0.46%) |
Apr 01, 2011 | 32.85 | 32.95 | 31.93 | 32.77 | 778,406 | -0.02(-0.05%) |
Mar 31, 2011 | 32.66 | 32.89 | 32.51 | 32.78 | 175,298 | +0.02(+0.05%) |
Mar 30, 2011 | 32.77 | 32.77 | 32.77 | 32.77 | 226,270 | +0.66(+2.06%) |
Mar 29, 2011 | 31.64 | 32.14 | 31.47 | 32.10 | 222,936 | +0.44(+1.39%) |
Mar 28, 2011 | 32.33 | 32.33 | 31.57 | 31.66 | 319,753 | -0.53(-1.64%) |
Mar 25, 2011 | 32.17 | 32.43 | 31.81 | 32.19 | 329,327 | +0.26(+0.81%) |
Mar 24, 2011 | 32.09 | 32.10 | 31.76 | 31.93 | 542,421 | -0.06(-0.20%) |
Mar 23, 2011 | 31.86 | 32.10 | 31.59 | 32.00 | 272,220 | +0.03(+0.08%) |
Mar 22, 2011 | 32.10 | 32.33 | 31.66 | 31.97 | 406,351 | -0.03(-0.08%) |
Mar 21, 2011 | 31.79 | 32.09 | 31.77 | 32.00 | 323,430 | +0.93(+3.00%) |
Mar 18, 2011 | 30.71 | 31.57 | 30.38 | 31.06 | 800,246 | +0.59(+1.94%) |
Mar 17, 2011 | 30.76 | 30.90 | 30.21 | 30.47 | 404,469 | +0.26(+0.86%) |
Mar 16, 2011 | 30.41 | 30.58 | 29.88 | 30.21 | 727,500 | -0.30(-0.97%) |
Mar 15, 2011 | 30.21 | 30.61 | 30.09 | 30.51 | 443,624 | -0.50(-1.62%) |
Mar 14, 2011 | 30.56 | 31.10 | 30.56 | 31.01 | 361,315 | +0.06(+0.20%) |
Mar 11, 2011 | 30.23 | 31.13 | 30.23 | 30.95 | 392,914 | +0.32(+1.05%) |
Mar 10, 2011 | 31.37 | 31.37 | 30.62 | 30.63 | 402,463 | -1.28(-4.01%) |
Mar 09, 2011 | 31.95 | 32.19 | 31.75 | 31.91 | 379,544 | -0.17(-0.53%) |
Mar 08, 2011 | 31.76 | 32.17 | 31.39 | 32.08 | 425,074 | +0.24(+0.76%) |
Mar 07, 2011 | 32.23 | 32.32 | 31.51 | 31.83 | 938,590 | -0.18(-0.56%) |
Mar 04, 2011 | 32.35 | 32.43 | 31.72 | 32.01 | 596,640 | -0.43(-1.32%) |
Mar 03, 2011 | 31.37 | 32.49 | 31.35 | 32.44 | 640,048 | +1.63(+5.29%) |
Mar 02, 2011 | 30.74 | 31.20 | 30.59 | 30.81 | 305,567 | +0.26(+0.85%) |
Mar 01, 2011 | 31.22 | 31.40 | 30.52 | 30.55 | 589,422 | -0.68(-2.18%) |
Feb 28, 2011 | 31.18 | 31.58 | 30.89 | 31.23 | 245,408 | +0.27(+0.87%) |
Feb 25, 2011 | 30.81 | 31.09 | 30.72 | 30.97 | 445,612 | +0.24(+0.79%) |
Feb 24, 2011 | 30.63 | 30.91 | 30.16 | 30.72 | 652,850 | +0.23(+0.76%) |
Feb 23, 2011 | 31.49 | 31.60 | 30.29 | 30.49 | 582,368 | -0.99(-3.16%) |
Feb 22, 2011 | 31.86 | 32.03 | 31.40 | 31.49 | 640,236 | -0.68(-2.11%) |
Feb 18, 2011 | 32.16 | 32.39 | 32.03 | 32.17 | 329,772 | +0.03(+0.08%) |
Feb 17, 2011 | 31.91 | 32.18 | 31.82 | 32.14 | 281,977 | +0.12(+0.36%) |
Feb 16, 2011 | 31.83 | 32.17 | 31.68 | 32.02 | 302,873 | +0.38(+1.19%) |
Feb 15, 2011 | 31.98 | 32.09 | 31.56 | 31.65 | 188,449 | -0.44(-1.37%) |
Feb 14, 2011 | 32.07 | 32.24 | 31.84 | 32.09 | 340,205 | +0.07(+0.22%) |
Feb 11, 2011 | 31.58 | 32.17 | 31.56 | 32.01 | 378,825 | +0.15(+0.48%) |
Feb 10, 2011 | 31.40 | 31.97 | 31.40 | 31.86 | 416,681 | +0.31(+0.99%) |
Feb 09, 2011 | 31.71 | 31.84 | 31.47 | 31.55 | 470,788 | -0.31(-0.98%) |
Feb 08, 2011 | 31.48 | 31.89 | 31.32 | 31.86 | 570,822 | +0.32(+1.02%) |
Feb 07, 2011 | 31.59 | 32.18 | 31.29 | 31.54 | 587,980 | -0.04(-0.11%) |
Feb 04, 2011 | 31.41 | 31.70 | 31.28 | 31.58 | 520,487 | -0.23(-0.73%) |
Feb 03, 2011 | 31.43 | 31.89 | 31.20 | 31.81 | 449,862 | +0.39(+1.25%) |
Feb 02, 2011 | 31.33 | 33.19 | 31.24 | 31.41 | 701,878 | -0.98(-3.04%) |
Feb 01, 2011 | 31.81 | 32.57 | 31.60 | 32.40 | 473,515 | +0.75(+2.37%) |
Jan 31, 2011 | 31.33 | 31.90 | 31.02 | 31.65 | 249,798 | +0.43(+1.37%) |
Jan 28, 2011 | 32.15 | 32.20 | 30.95 | 31.22 | 315,014 | -0.98(-3.05%) |
Jan 27, 2011 | 32.45 | 32.57 | 32.05 | 32.20 | 225,768 | -0.17(-0.52%) |
Jan 26, 2011 | 31.64 | 32.39 | 31.41 | 32.37 | 349,935 | +0.86(+2.72%) |
Jan 25, 2011 | 31.63 | 31.66 | 31.16 | 31.51 | 250,056 | +0.04(+0.11%) |
Jan 24, 2011 | 31.33 | 32.05 | 31.24 | 31.48 | 264,349 | +0.16(+0.51%) |
Jan 21, 2011 | 31.89 | 32.16 | 31.19 | 31.32 | 316,915 | -0.41(-1.30%) |
Jan 20, 2011 | 32.17 | 32.29 | 31.59 | 31.73 | 287,974 | -0.62(-1.91%) |
Jan 19, 2011 | 33.28 | 33.30 | 32.12 | 32.34 | 270,414 | -0.98(-2.95%) |
Jan 18, 2011 | 33.10 | 33.44 | 32.98 | 33.33 | 389,040 | +0.05(+0.16%) |
Jan 14, 2011 | 33.14 | 33.33 | 32.82 | 33.27 | 225,651 | +0.13(+0.40%) |
Jan 13, 2011 | 33.22 | 33.37 | 33.01 | 33.14 | 224,708 | -0.05(-0.16%) |
Jan 12, 2011 | 33.57 | 33.57 | 33.02 | 33.19 | 302,746 | -0.03(-0.08%) |
Jan 11, 2011 | 33.69 | 33.69 | 33.10 | 33.22 | 314,715 | -0.35(-1.04%) |
Jan 10, 2011 | 33.14 | 33.86 | 32.86 | 33.57 | 394,189 | +0.27(+0.81%) |
Jan 07, 2011 | 33.63 | 33.74 | 32.75 | 33.30 | 246,533 | -0.30(-0.88%) |
Jan 06, 2011 | 33.48 | 33.78 | 33.43 | 33.60 | 234,330 | +0.25(+0.75%) |
Jan 05, 2011 | 33.02 | 33.54 | 33.02 | 33.35 | 244,256 | +0.25(+0.76%) |
Jan 04, 2011 | 34.27 | 34.27 | 32.72 | 33.10 | 495,527 | -0.91(-2.68%) |
Jan 03, 2011 | 33.68 | 34.26 | 33.63 | 34.01 | 433,156 | +0.73(+2.20%) |
Dec 31, 2010 | 33.90 | 34.12 | 33.24 | 33.27 | 283,740 | -0.63(-1.87%) |
Dec 30, 2010 | 33.86 | 34.37 | 33.86 | 33.91 | 180,628 | +0.07(+0.21%) |
Dec 29, 2010 | 33.81 | 34.00 | 33.81 | 33.84 | 135,849 | +0.11(+0.32%) |
Dec 28, 2010 | 33.81 | 33.96 | 33.53 | 33.73 | 272,145 | +0.04(+0.13%) |
Dec 27, 2010 | 33.38 | 33.87 | 33.34 | 33.69 | 210,146 | +0.15(+0.45%) |
Dec 23, 2010 | 33.79 | 34.04 | 33.51 | 33.53 | 213,302 | -0.25(-0.74%) |
Dec 22, 2010 | 33.52 | 33.88 | 33.42 | 33.78 | 308,831 | +0.37(+1.10%) |
Dec 21, 2010 | 33.26 | 33.51 | 33.18 | 33.42 | 331,479 | +0.38(+1.16%) |
Dec 20, 2010 | 33.52 | 33.60 | 32.98 | 33.03 | 398,258 | -0.46(-1.36%) |
Dec 17, 2010 | 33.70 | 33.77 | 33.44 | 33.49 | 550,058 | -0.25(-0.74%) |
Dec 16, 2010 | 33.38 | 33.79 | 33.28 | 33.74 | 252,279 | +0.35(+1.04%) |
Dec 15, 2010 | 33.52 | 34.04 | 33.35 | 33.39 | 259,535 | -0.18(-0.53%) |
Dec 14, 2010 | 33.61 | 33.99 | 33.44 | 33.57 | 271,058 | +0.11(+0.32%) |
Dec 13, 2010 | 33.77 | 34.01 | 33.35 | 33.46 | 271,492 | -0.11(-0.32%) |
Dec 10, 2010 | 33.03 | 33.61 | 32.92 | 33.57 | 499,360 | +0.53(+1.60%) |
Dec 09, 2010 | 33.01 | 33.08 | 32.71 | 33.04 | 323,302 | +0.09(+0.27%) |
Dec 08, 2010 | 32.62 | 33.02 | 32.59 | 32.95 | 259,391 | +0.40(+1.24%) |
Dec 07, 2010 | 32.93 | 32.97 | 32.47 | 32.55 | 324,950 | +0.05(+0.17%) |
Dec 06, 2010 | 32.38 | 32.62 | 32.09 | 32.50 | 227,794 | -0.05(-0.16%) |
Dec 03, 2010 | 32.19 | 32.61 | 32.05 | 32.55 | 315,012 | +0.16(+0.50%) |
Dec 02, 2010 | 32.13 | 32.42 | 31.91 | 32.39 | 306,867 | +0.24(+0.75%) |
Dec 01, 2010 | 32.33 | 32.69 | 31.96 | 32.15 | 432,611 | +0.17(+0.53%) |
Nov 30, 2010 | 31.71 | 32.21 | 31.53 | 31.98 | 612,492 | -0.08(-0.25%) |
Nov 29, 2010 | 31.86 | 32.17 | 31.33 | 32.06 | 452,210 | +0.13(+0.42%) |
Nov 26, 2010 | 31.73 | 32.10 | 31.58 | 31.92 | 82,441 | -0.13(-0.39%) |
Nov 24, 2010 | 31.43 | 32.05 | 32.05 | 32.05 | 319,823 | +0.78(+2.49%) |
Nov 23, 2010 | 31.08 | 31.29 | 30.69 | 31.27 | 257,394 | -0.35(-1.10%) |
Nov 22, 2010 | 31.57 | 31.92 | 31.24 | 31.62 | 382,175 | -0.14(-0.45%) |
Nov 19, 2010 | 31.72 | 32.09 | 31.47 | 31.76 | 282,206 | -0.09(-0.28%) |
Nov 18, 2010 | 31.23 | 31.92 | 31.16 | 31.85 | 419,351 | +1.05(+3.40%) |
Nov 17, 2010 | 30.76 | 31.07 | 30.59 | 30.81 | 225,435 | +0.10(+0.32%) |
Nov 16, 2010 | 31.16 | 31.32 | 30.32 | 30.71 | 369,778 | -0.88(-2.80%) |
Nov 15, 2010 | 31.69 | 31.99 | 31.52 | 31.59 | 316,910 | +0.11(+0.34%) |
Nov 12, 2010 | 31.62 | 32.27 | 31.32 | 31.49 | 442,366 | -0.49(-1.54%) |
Nov 11, 2010 | 31.78 | 32.14 | 30.86 | 31.98 | 461,285 | -0.34(-1.05%) |
Nov 10, 2010 | 32.02 | 32.36 | 31.65 | 32.32 | 371,488 | +0.34(+1.06%) |
Nov 09, 2010 | 32.15 | 32.48 | 31.84 | 31.98 | 347,511 | -0.32(-0.99%) |
Nov 08, 2010 | 32.19 | 32.36 | 31.92 | 32.30 | 420,467 | -0.09(-0.28%) |
Nov 05, 2010 | 31.95 | 32.53 | 30.57 | 32.39 | 1,693,374 | -1.38(-4.10%) |
Nov 04, 2010 | 34.35 | 34.41 | 33.62 | 33.77 | 692,365 | -0.33(-0.97%) |
Nov 03, 2010 | 32.19 | 34.29 | 32.16 | 34.10 | 896,288 | +2.04(+6.35%) |
Nov 02, 2010 | 31.84 | 32.38 | 31.39 | 32.07 | 553,627 | +0.66(+2.10%) |
Nov 01, 2010 | 32.07 | 32.22 | 31.05 | 31.40 | 517,332 | -0.62(-1.95%) |
Oct 29, 2010 | 31.86 | 32.23 | 31.55 | 32.03 | 298,819 | +0.08(+0.25%) |
Oct 28, 2010 | 32.47 | 32.65 | 31.66 | 31.95 | 318,565 | -0.24(-0.75%) |
Oct 27, 2010 | 31.92 | 32.25 | 31.63 | 32.19 | 400,319 | -0.63(-1.93%) |
Oct 25, 2010 | 31.67 | 33.14 | 31.60 | 32.82 | 591,344 | +1.34(+4.25%) |
Oct 22, 2010 | 31.51 | 31.74 | 31.32 | 31.49 | 454,392 | +0.01(+0.03%) |
Oct 21, 2010 | 31.85 | 32.08 | 31.05 | 31.48 | 579,958 | -0.17(-0.54%) |
Oct 20, 2010 | 31.12 | 31.83 | 31.12 | 31.65 | 295,808 | +0.71(+2.31%) |
Oct 19, 2010 | 31.54 | 31.80 | 30.62 | 30.93 | 441,503 | -1.12(-3.51%) |
Oct 18, 2010 | 31.77 | 32.13 | 31.64 | 32.06 | 199,120 | +0.25(+0.79%) |
Oct 15, 2010 | 32.31 | 32.35 | 31.49 | 31.81 | 348,491 | -0.23(-0.72%) |
Oct 14, 2010 | 31.82 | 32.13 | 31.58 | 32.04 | 347,343 | +0.28(+0.87%) |
Oct 13, 2010 | 31.96 | 32.14 | 31.59 | 31.76 | 868,394 | +0.10(+0.31%) |
Oct 12, 2010 | 31.02 | 31.76 | 30.73 | 31.66 | 678,314 | +0.54(+1.72%) |
Oct 11, 2010 | 31.05 | 31.29 | 30.95 | 31.13 | 264,641 | +0.00(+0.00%) |
Oct 08, 2010 | 31.13 | 31.24 | 30.24 | 31.13 | 403,713 | +0.60(+1.96%) |
Oct 07, 2010 | 30.48 | 30.65 | 29.99 | 30.53 | 1,069 | +0.31(+1.03%) |
Oct 06, 2010 | 30.92 | 31.06 | 30.00 | 30.22 | 478,367 | -0.77(-2.48%) |
Oct 05, 2010 | 30.18 | 31.10 | 30.07 | 30.99 | 484,282 | +1.26(+4.23%) |
Oct 04, 2010 | 30.29 | 30.50 | 29.49 | 29.73 | 559,296 | -0.54(-1.80%) |
Oct 01, 2010 | 30.27 | 30.61 | 29.96 | 30.27 | 285,039 | +0.11(+0.38%) |
Sep 30, 2010 | 30.16 | 31.15 | 29.84 | 30.16 | 632,817 | -0.25(-0.81%) |
Sep 29, 2010 | 30.38 | 30.79 | 30.16 | 30.41 | 339,602 | -0.20(-0.64%) |
Sep 28, 2010 | 29.84 | 30.73 | 29.24 | 30.60 | 505 | +0.80(+2.70%) |
Sep 27, 2010 | 30.30 | 30.30 | 29.68 | 29.80 | 505,226 | -0.44(-1.45%) |
Sep 24, 2010 | 29.69 | 30.32 | 29.55 | 30.24 | 420,690 | +1.00(+3.42%) |
Sep 23, 2010 | 29.21 | 29.82 | 28.96 | 29.24 | 2,091 | -0.32(-1.09%) |
Sep 22, 2010 | 28.91 | 29.90 | 28.79 | 29.56 | 967,691 | +0.50(+1.72%) |
Sep 21, 2010 | 29.26 | 29.45 | 28.95 | 29.06 | 735,429 | -0.27(-0.91%) |
Sep 20, 2010 | 27.86 | 29.36 | 27.73 | 29.32 | 802,254 | +1.54(+5.53%) |
Sep 17, 2010 | 27.79 | 28.28 | 21.82 | 27.79 | 1,006,768 | +0.58(+2.13%) |
Sep 15, 2010 | 26.83 | 27.38 | 26.41 | 27.21 | 311,009 | +0.38(+1.43%) |
Sep 14, 2010 | 26.82 | 27.19 | 26.50 | 26.83 | 386,122 | -0.12(-0.43%) |
Sep 13, 2010 | 26.27 | 27.27 | 26.25 | 26.94 | 483,292 | +1.05(+4.07%) |
Sep 10, 2010 | 25.91 | 26.25 | 25.75 | 25.89 | 313,443 | -0.01(-0.03%) |
Sep 09, 2010 | 25.96 | 26.01 | 25.67 | 25.90 | 470,868 | +0.29(+1.12%) |
Sep 08, 2010 | 25.19 | 25.88 | 25.19 | 25.61 | 308,986 | +0.61(+2.43%) |
Sep 07, 2010 | 25.59 | 25.78 | 24.94 | 25.00 | 1,702 | -0.77(-2.98%) |
Sep 03, 2010 | 25.67 | 26.02 | 25.51 | 25.77 | 260,189 | +0.48(+1.91%) |
Sep 02, 2010 | 25.25 | 25.34 | 24.86 | 25.29 | 1,023 | +0.19(+0.75%) |
Sep 01, 2010 | 24.83 | 25.38 | 24.60 | 25.10 | 313,927 | +0.73(+3.00%) |
Aug 31, 2010 | 24.34 | 24.83 | 24.05 | 24.37 | 1,456 | +0.01(+0.04%) |
Aug 30, 2010 | 24.57 | 25.02 | 24.35 | 24.36 | 347,771 | -0.26(-1.05%) |
Aug 27, 2010 | 24.62 | 24.70 | 23.96 | 24.62 | 402,159 | +0.45(+1.85%) |
Aug 26, 2010 | 24.41 | 24.96 | 24.11 | 24.17 | 7,466 | -0.18(-0.73%) |
Aug 25, 2010 | 23.69 | 24.50 | 23.68 | 24.35 | 1,180 | +0.44(+1.83%) |
Aug 24, 2010 | 23.54 | 24.20 | 23.30 | 23.92 | 4,797 | -0.09(-0.37%) |
Aug 23, 2010 | 24.83 | 24.85 | 23.98 | 24.00 | 367,075 | -0.63(-2.57%) |
Aug 20, 2010 | 24.49 | 24.69 | 24.14 | 24.64 | 321,234 | +0.04(+0.15%) |
Aug 19, 2010 | 24.98 | 25.13 | 24.42 | 24.60 | 4,124 | -0.56(-2.23%) |
Aug 18, 2010 | 25.06 | 25.42 | 24.66 | 25.16 | 18,453 | -0.01(-0.04%) |
Aug 17, 2010 | 24.91 | 25.39 | 24.69 | 25.17 | 2,852 | +0.63(+2.58%) |
Aug 16, 2010 | 24.43 | 24.79 | 24.30 | 24.54 | 377,942 | -0.07(-0.29%) |
Aug 13, 2010 | 24.61 | 24.99 | 24.51 | 24.61 | 462,454 | -0.35(-1.39%) |
Aug 12, 2010 | 24.83 | 25.20 | 24.68 | 24.96 | 419,814 | -0.50(-1.96%) |
Aug 11, 2010 | 26.09 | 26.19 | 25.37 | 25.46 | 594,072 | -1.51(-5.62%) |
Aug 10, 2010 | 26.78 | 27.25 | 26.56 | 26.97 | 574,021 | -0.20(-0.75%) |
Aug 09, 2010 | 27.22 | 27.44 | 26.96 | 27.18 | 520,916 | +0.08(+0.30%) |
Aug 06, 2010 | 27.10 | 27.22 | 26.62 | 27.10 | 408,673 | +0.00(+0.00%) |
Aug 05, 2010 | 26.72 | 27.29 | 26.72 | 27.10 | 416,584 | -0.06(-0.23%) |
Aug 04, 2010 | 26.80 | 27.22 | 26.59 | 27.16 | 334,082 | +0.37(+1.40%) |
Aug 03, 2010 | 26.72 | 27.23 | 26.60 | 26.79 | 427,014 | -0.10(-0.36%) |
Aug 02, 2010 | 27.17 | 27.21 | 26.74 | 26.88 | 630,768 | +0.18(+0.67%) |
Jul 30, 2010 | 26.71 | 27.01 | 26.17 | 26.71 | 638,439 | -0.05(-0.20%) |
Jul 29, 2010 | 27.05 | 27.35 | 26.65 | 26.76 | 755,830 | -0.11(-0.40%) |
Jul 28, 2010 | 26.87 | 27.24 | 26.75 | 26.87 | 1,918 | -0.05(-0.20%) |
Jul 27, 2010 | 27.91 | 28.60 | 26.33 | 26.92 | 1,717,368 | -2.81(-9.44%) |
Jul 26, 2010 | 29.41 | 29.88 | 29.10 | 29.73 | 961,965 | +0.44(+1.49%) |
Jul 23, 2010 | 27.92 | 29.32 | 27.70 | 29.29 | 854,885 | +1.13(+4.02%) |
Jul 22, 2010 | 27.12 | 28.21 | 27.11 | 28.16 | 764,202 | +1.49(+5.58%) |
Jul 21, 2010 | 26.66 | 27.05 | 26.45 | 26.67 | 759,580 | +0.14(+0.54%) |
Jul 20, 2010 | 25.82 | 26.62 | 25.64 | 26.53 | 641,449 | +0.17(+0.64%) |
Jul 19, 2010 | 26.23 | 26.46 | 25.59 | 26.36 | 428,102 | +0.30(+1.16%) |
Jul 16, 2010 | 26.06 | 26.89 | 25.98 | 26.06 | 549,178 | -0.87(-3.24%) |
Jul 15, 2010 | 26.88 | 27.11 | 26.48 | 26.93 | 734,204 | +0.00(+0.00%) |
Jul 14, 2010 | 26.70 | 27.01 | 26.33 | 26.93 | 875,575 | +0.18(+0.67%) |
Jul 13, 2010 | 26.75 | 26.85 | 25.66 | 26.75 | 4,690 | +1.09(+4.24%) |
Jul 12, 2010 | 25.55 | 25.93 | 25.09 | 25.66 | 517,444 | -0.04(-0.17%) |
Jul 09, 2010 | 25.71 | 26.03 | 25.50 | 25.71 | 586,157 | +0.04(+0.17%) |
Jul 08, 2010 | 25.66 | 26.04 | 25.26 | 25.66 | 1,426 | +0.08(+0.31%) |
Jul 07, 2010 | 24.57 | 25.63 | 24.43 | 25.58 | 617,927 | +1.13(+4.63%) |
Jul 06, 2010 | 24.45 | 25.70 | 24.37 | 24.45 | 3,548 | -0.32(-1.29%) |
Jul 02, 2010 | 24.77 | 25.24 | 24.38 | 24.77 | 701,180 | -0.29(-1.14%) |
Jul 01, 2010 | 25.54 | 25.68 | 24.47 | 25.06 | 660,919 | -0.43(-1.68%) |
Jun 30, 2010 | 25.49 | 26.42 | 25.30 | 25.49 | 3,763 | -0.35(-1.35%) |
Jun 29, 2010 | 26.68 | 26.74 | 25.65 | 25.83 | 986,934 | -1.32(-4.86%) |
Jun 25, 2010 | 27.15 | 27.69 | 26.81 | 27.15 | 927,891 | -0.01(-0.03%) |
Jun 24, 2010 | 27.16 | 28.03 | 27.03 | 27.16 | 287 | -0.45(-1.61%) |
Jun 23, 2010 | 27.76 | 28.03 | 27.17 | 27.61 | 790,318 | -0.29(-1.02%) |
Jun 22, 2010 | 27.89 | 29.18 | 27.87 | 27.89 | 1,406 | -0.72(-2.52%) |
Jun 21, 2010 | 29.10 | 29.45 | 28.36 | 28.61 | 651,633 | -0.07(-0.25%) |
Jun 18, 2010 | 28.68 | 28.76 | 28.10 | 28.68 | 822,130 | +0.21(+0.75%) |
Jun 17, 2010 | 28.47 | 28.48 | 27.78 | 28.47 | 272 | +0.74(+2.67%) |
Jun 16, 2010 | 27.71 | 28.13 | 27.54 | 27.73 | 445,563 | -0.19(-0.67%) |
Jun 15, 2010 | 27.92 | 27.98 | 26.70 | 27.92 | 2,444 | +1.14(+4.26%) |
Jun 14, 2010 | 27.12 | 27.49 | 26.66 | 26.78 | 510,624 | -0.04(-0.17%) |
Jun 11, 2010 | 25.48 | 26.87 | 25.48 | 26.82 | 700,147 | +1.02(+3.97%) |
Jun 10, 2010 | 25.80 | 25.92 | 25.11 | 25.80 | 2,271 | +0.81(+3.25%) |
Jun 09, 2010 | 25.43 | 25.96 | 24.86 | 24.99 | 855,112 | -0.31(-1.23%) |
Jun 08, 2010 | 25.01 | 25.38 | 24.65 | 25.30 | 871,039 | +0.36(+1.43%) |
Jun 07, 2010 | 25.33 | 25.75 | 24.90 | 24.94 | 712,193 | -0.25(-0.99%) |
Jun 04, 2010 | 25.19 | 26.37 | 25.10 | 25.19 | 773,617 | -1.67(-6.20%) |
Jun 03, 2010 | 26.86 | 27.07 | 26.22 | 26.86 | 272 | +0.74(+2.83%) |
Jun 02, 2010 | 26.12 | 26.15 | 25.52 | 26.12 | 934,409 | +0.42(+1.63%) |