Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.83 | 28.87 | 28.52 | 28.62 | 999,306 | -0.22(-0.75%) |
May 23, 2011 | 28.90 | 29.14 | 28.81 | 28.83 | 839,029 | -0.34(-1.16%) |
May 20, 2011 | 29.29 | 29.43 | 29.10 | 29.17 | 793,601 | -0.15(-0.50%) |
May 19, 2011 | 29.13 | 29.34 | 28.77 | 29.32 | 1,102,749 | +0.28(+0.98%) |
May 18, 2011 | 29.30 | 29.30 | 28.70 | 29.03 | 1,406,921 | -0.25(-0.86%) |
May 17, 2011 | 29.37 | 29.54 | 29.28 | 29.28 | 982,997 | -0.21(-0.73%) |
May 16, 2011 | 29.42 | 29.83 | 29.38 | 29.50 | 828,041 | +0.00(+0.00%) |
May 13, 2011 | 29.61 | 29.73 | 29.45 | 29.50 | 881,733 | -0.15(-0.49%) |
May 12, 2011 | 29.39 | 29.68 | 29.23 | 29.64 | 818,164 | +0.18(+0.60%) |
May 11, 2011 | 29.58 | 29.80 | 29.32 | 29.47 | 843,043 | -0.18(-0.59%) |
May 10, 2011 | 29.56 | 29.73 | 29.48 | 29.64 | 984,038 | +0.12(+0.41%) |
May 09, 2011 | 29.62 | 29.69 | 29.31 | 29.52 | 549,661 | -0.16(-0.54%) |
May 06, 2011 | 29.98 | 30.24 | 29.45 | 29.68 | 1,079,939 | +0.06(+0.21%) |
May 05, 2011 | 30.05 | 30.14 | 29.58 | 29.62 | 951,318 | -0.52(-1.73%) |
May 04, 2011 | 30.53 | 30.59 | 29.98 | 30.14 | 983,867 | -0.41(-1.33%) |
May 03, 2011 | 30.18 | 30.57 | 30.18 | 30.55 | 1,093,459 | +0.25(+0.83%) |
May 02, 2011 | 30.29 | 30.32 | 30.26 | 30.29 | 653,314 | -0.08(-0.25%) |
Apr 29, 2011 | 30.65 | 30.68 | 30.20 | 30.37 | 949,083 | -0.25(-0.82%) |
Apr 28, 2011 | 29.62 | 30.68 | 29.43 | 30.62 | 1,576,494 | +1.19(+4.06%) |
Apr 27, 2011 | 29.43 | 29.60 | 28.99 | 29.43 | 1,284,140 | +0.01(+0.03%) |
Apr 26, 2011 | 29.22 | 29.49 | 29.13 | 29.42 | 1,254,817 | +0.32(+1.10%) |
Apr 25, 2011 | 29.32 | 29.47 | 29.07 | 29.10 | 1,185,404 | -0.05(-0.18%) |
Apr 21, 2011 | 28.98 | 29.19 | 28.78 | 29.15 | 675,948 | +0.35(+1.22%) |
Apr 20, 2011 | 28.67 | 29.00 | 28.59 | 28.80 | 1,423,218 | +0.43(+1.51%) |
Apr 19, 2011 | 28.56 | 28.61 | 28.21 | 28.37 | 1,166,789 | -0.18(-0.64%) |
Apr 18, 2011 | 28.72 | 28.72 | 28.33 | 28.56 | 838,788 | -0.44(-1.53%) |
Apr 15, 2011 | 29.07 | 29.09 | 28.76 | 29.00 | 901,851 | +0.10(+0.34%) |
Apr 14, 2011 | 28.76 | 28.94 | 28.52 | 28.90 | 1,070,534 | +0.05(+0.16%) |
Apr 13, 2011 | 28.99 | 29.15 | 28.68 | 28.86 | 1,068,268 | -0.01(-0.03%) |
Apr 12, 2011 | 28.98 | 29.17 | 28.68 | 28.86 | 996,981 | -0.25(-0.87%) |
Apr 11, 2011 | 29.06 | 29.50 | 28.96 | 29.12 | 698,194 | +0.06(+0.21%) |
Apr 08, 2011 | 29.58 | 29.78 | 28.92 | 29.06 | 1,726,065 | -0.44(-1.50%) |
Apr 07, 2011 | 29.74 | 29.87 | 29.27 | 29.50 | 1,440,838 | -0.33(-1.10%) |
Apr 06, 2011 | 29.37 | 29.84 | 29.19 | 29.83 | 1,380,299 | +0.57(+1.93%) |
Apr 05, 2011 | 29.26 | 29.48 | 28.96 | 29.26 | 1,419,689 | -0.07(-0.23%) |
Apr 04, 2011 | 29.45 | 29.61 | 29.25 | 29.33 | 1,707,838 | +0.02(+0.08%) |
Apr 01, 2011 | 29.64 | 29.76 | 29.26 | 29.31 | 2,065,746 | -0.15(-0.52%) |
Mar 31, 2011 | 29.70 | 29.81 | 29.41 | 29.46 | 1,859,291 | -0.39(-1.31%) |
Mar 30, 2011 | 29.52 | 29.91 | 29.41 | 29.85 | 1,263,323 | +0.41(+1.40%) |
Mar 29, 2011 | 30.06 | 30.13 | 29.40 | 29.44 | 1,657,248 | -0.68(-2.26%) |
Mar 28, 2011 | 30.27 | 30.53 | 30.11 | 30.12 | 1,330,172 | -0.07(-0.23%) |
Mar 25, 2011 | 30.19 | 30.49 | 30.11 | 30.19 | 746,904 | +0.02(+0.08%) |
Mar 24, 2011 | 29.97 | 30.16 | 29.85 | 30.16 | 865,662 | +0.30(+1.00%) |
Mar 23, 2011 | 30.08 | 30.16 | 29.59 | 29.87 | 1,243,656 | -0.33(-1.09%) |
Mar 22, 2011 | 30.67 | 30.70 | 30.20 | 30.20 | 998,763 | -0.47(-1.52%) |
Mar 21, 2011 | 30.58 | 30.67 | 30.48 | 30.66 | 1,605,254 | +0.78(+2.61%) |
Mar 18, 2011 | 29.72 | 30.14 | 29.65 | 29.88 | 2,097,334 | +0.50(+1.72%) |
Mar 17, 2011 | 29.30 | 29.51 | 29.13 | 29.38 | 1,128,721 | +0.44(+1.51%) |
Mar 16, 2011 | 29.15 | 29.41 | 28.79 | 28.94 | 1,972,986 | -0.31(-1.05%) |
Mar 15, 2011 | 29.02 | 29.44 | 28.99 | 29.25 | 1,853,617 | +0.18(+0.61%) |
Mar 14, 2011 | 28.99 | 29.41 | 28.76 | 29.07 | 959,844 | -0.14(-0.47%) |
Mar 11, 2011 | 28.93 | 29.34 | 28.59 | 29.21 | 1,113,975 | +0.01(+0.03%) |
Mar 10, 2011 | 29.22 | 29.87 | 29.15 | 29.20 | 2,233,419 | -0.29(-0.99%) |
Mar 09, 2011 | 29.45 | 29.52 | 29.03 | 29.49 | 3,276,258 | +0.01(+0.03%) |
Mar 08, 2011 | 29.91 | 30.07 | 28.75 | 29.48 | 4,168,601 | -0.39(-1.31%) |
Mar 07, 2011 | 30.05 | 30.26 | 29.75 | 29.87 | 1,704,479 | -0.03(-0.10%) |
Mar 04, 2011 | 30.58 | 30.81 | 29.88 | 29.90 | 1,714,821 | -0.73(-2.40%) |
Mar 03, 2011 | 30.50 | 30.74 | 30.30 | 30.64 | 1,685,246 | +0.46(+1.52%) |
Mar 02, 2011 | 30.51 | 30.78 | 30.13 | 30.18 | 1,102,433 | -0.31(-1.03%) |
Mar 01, 2011 | 31.16 | 31.36 | 30.49 | 30.49 | 703,650 | -0.59(-1.90%) |
Feb 28, 2011 | 31.13 | 31.31 | 30.97 | 31.08 | 851,650 | -0.01(-0.02%) |
Feb 25, 2011 | 30.46 | 31.11 | 30.44 | 31.09 | 931,426 | +0.72(+2.37%) |
Feb 24, 2011 | 30.84 | 31.19 | 30.10 | 30.37 | 1,255,667 | -0.41(-1.34%) |
Feb 23, 2011 | 31.07 | 31.28 | 30.59 | 30.78 | 1,848,815 | -0.36(-1.15%) |
Feb 22, 2011 | 31.52 | 31.67 | 30.98 | 31.14 | 1,540,743 | -0.64(-2.01%) |
Feb 18, 2011 | 31.71 | 31.93 | 31.57 | 31.78 | 996,365 | +0.36(+1.14%) |
Feb 17, 2011 | 30.77 | 31.48 | 30.77 | 31.42 | 832,844 | +0.56(+1.80%) |
Feb 16, 2011 | 30.76 | 31.13 | 30.68 | 30.87 | 1,142,591 | +0.14(+0.45%) |
Feb 15, 2011 | 30.14 | 30.99 | 30.08 | 30.73 | 956,611 | +0.46(+1.54%) |
Feb 14, 2011 | 30.33 | 30.40 | 29.99 | 30.27 | 668,629 | -0.21(-0.70%) |
Feb 11, 2011 | 30.00 | 30.49 | 30.00 | 30.48 | 1,091,058 | +0.31(+1.04%) |
Feb 10, 2011 | 30.40 | 30.40 | 30.02 | 30.17 | 915,223 | -0.32(-1.05%) |
Feb 09, 2011 | 30.25 | 30.61 | 30.12 | 30.49 | 1,036,786 | +0.24(+0.78%) |
Feb 08, 2011 | 30.26 | 30.33 | 30.02 | 30.25 | 1,142,665 | +0.03(+0.10%) |
Feb 07, 2011 | 30.11 | 30.35 | 29.92 | 30.22 | 767,736 | +0.15(+0.51%) |
Feb 04, 2011 | 29.85 | 30.11 | 29.43 | 30.07 | 869,012 | -0.05(-0.15%) |
Feb 03, 2011 | 30.01 | 30.85 | 29.66 | 30.11 | 2,228,917 | +0.32(+1.07%) |
Feb 02, 2011 | 30.17 | 30.48 | 29.74 | 29.79 | 1,282,745 | -0.56(-1.86%) |
Feb 01, 2011 | 30.01 | 30.45 | 29.94 | 30.36 | 1,282,063 | +0.46(+1.55%) |
Jan 31, 2011 | 29.85 | 30.06 | 29.74 | 29.89 | 913,051 | +0.19(+0.64%) |
Jan 28, 2011 | 30.33 | 30.50 | 29.67 | 29.70 | 1,168,354 | -0.68(-2.23%) |
Jan 27, 2011 | 29.98 | 30.73 | 29.93 | 30.38 | 1,246,977 | +0.37(+1.24%) |
Jan 26, 2011 | 29.67 | 30.16 | 29.65 | 30.01 | 1,662,474 | +0.43(+1.44%) |
Jan 25, 2011 | 29.13 | 29.59 | 29.13 | 29.58 | 1,284,711 | +0.17(+0.57%) |
Jan 24, 2011 | 29.21 | 29.54 | 29.17 | 29.41 | 1,178,062 | -0.11(-0.36%) |
Jan 21, 2011 | 29.48 | 29.60 | 29.22 | 29.52 | 972,268 | +0.19(+0.65%) |
Jan 20, 2011 | 29.41 | 29.64 | 29.15 | 29.33 | 1,447,221 | -0.14(-0.49%) |
Jan 19, 2011 | 29.36 | 29.85 | 29.27 | 29.47 | 1,709,731 | +0.15(+0.52%) |
Jan 18, 2011 | 30.09 | 30.38 | 29.31 | 29.32 | 2,031,964 | -0.63(-2.11%) |
Jan 14, 2011 | 29.34 | 29.99 | 29.33 | 29.95 | 1,347,986 | +0.61(+2.08%) |
Jan 13, 2011 | 29.58 | 29.66 | 29.22 | 29.34 | 722,823 | -0.22(-0.75%) |
Jan 12, 2011 | 29.31 | 29.66 | 29.31 | 29.57 | 1,087,246 | +0.39(+1.33%) |
Jan 11, 2011 | 29.21 | 29.47 | 29.09 | 29.18 | 1,229,728 | +0.04(+0.13%) |
Jan 10, 2011 | 29.00 | 29.16 | 28.60 | 29.14 | 1,021,485 | +0.07(+0.24%) |
Jan 07, 2011 | 29.49 | 29.67 | 28.88 | 29.07 | 1,430,774 | -0.36(-1.21%) |
Jan 06, 2011 | 29.35 | 29.58 | 29.34 | 29.43 | 1,082,795 | +0.14(+0.49%) |
Jan 05, 2011 | 29.07 | 29.35 | 29.05 | 29.28 | 1,553,370 | +0.11(+0.39%) |
Jan 04, 2011 | 29.46 | 29.60 | 29.05 | 29.17 | 1,422,395 | -0.17(-0.57%) |
Jan 03, 2011 | 29.59 | 29.60 | 29.32 | 29.34 | 1,475,472 | -0.02(-0.05%) |
Dec 31, 2010 | 29.09 | 29.62 | 29.09 | 29.35 | 980,131 | +0.21(+0.73%) |
Dec 30, 2010 | 29.12 | 29.39 | 29.09 | 29.14 | 743,493 | -0.04(-0.13%) |
Dec 29, 2010 | 29.31 | 29.38 | 29.16 | 29.18 | 723,360 | -0.04(-0.13%) |
Dec 28, 2010 | 29.24 | 29.34 | 29.13 | 29.21 | 753,122 | +0.07(+0.24%) |
Dec 27, 2010 | 28.93 | 29.27 | 28.93 | 29.15 | 1,200,316 | +0.04(+0.13%) |
Dec 23, 2010 | 29.25 | 29.57 | 29.07 | 29.11 | 959,261 | -0.23(-0.78%) |
Dec 22, 2010 | 28.99 | 29.55 | 28.99 | 29.34 | 1,122,234 | +0.29(+1.00%) |
Dec 21, 2010 | 28.46 | 29.12 | 28.38 | 29.05 | 1,743,711 | +0.68(+2.39%) |
Dec 20, 2010 | 28.24 | 28.48 | 28.23 | 28.37 | 1,909,503 | +0.02(+0.08%) |
Dec 17, 2010 | 28.51 | 28.51 | 28.14 | 28.35 | 1,642,787 | -0.19(-0.67%) |
Dec 16, 2010 | 28.65 | 28.96 | 28.45 | 28.54 | 1,295,957 | -0.04(-0.13%) |
Dec 15, 2010 | 29.05 | 29.20 | 28.47 | 28.57 | 2,167,224 | -0.62(-2.14%) |
Dec 14, 2010 | 29.35 | 29.63 | 29.12 | 29.20 | 1,155,660 | -0.17(-0.57%) |
Dec 13, 2010 | 29.09 | 29.77 | 28.87 | 29.37 | 1,975,625 | +0.43(+1.47%) |
Dec 10, 2010 | 28.98 | 28.99 | 28.81 | 28.94 | 1,096,558 | -0.02(-0.05%) |
Dec 09, 2010 | 28.88 | 29.12 | 28.82 | 28.96 | 1,966,799 | +0.24(+0.82%) |
Dec 08, 2010 | 28.32 | 28.89 | 28.32 | 28.72 | 2,000,192 | +0.38(+1.34%) |
Dec 07, 2010 | 28.40 | 28.65 | 28.25 | 28.34 | 1,441,261 | +0.15(+0.54%) |
Dec 06, 2010 | 27.93 | 28.30 | 27.67 | 28.19 | 1,863,800 | +0.24(+0.85%) |
Dec 03, 2010 | 27.77 | 28.04 | 27.52 | 27.95 | 1,294,711 | +0.08(+0.30%) |
Dec 02, 2010 | 27.45 | 27.90 | 27.40 | 27.87 | 1,259,133 | +0.46(+1.67%) |
Dec 01, 2010 | 27.29 | 27.53 | 27.13 | 27.41 | 2,637,391 | +0.53(+1.98%) |
Nov 30, 2010 | 26.63 | 27.00 | 26.59 | 26.88 | 2,425,295 | -0.03(-0.11%) |
Nov 29, 2010 | 26.56 | 27.01 | 26.49 | 26.91 | 1,493,324 | +0.13(+0.48%) |
Nov 26, 2010 | 26.78 | 27.04 | 26.69 | 26.78 | 662,268 | -0.18(-0.65%) |
Nov 24, 2010 | 26.76 | 26.95 | 26.95 | 26.95 | 1,655,629 | +0.54(+2.05%) |
Nov 23, 2010 | 26.38 | 26.63 | 26.19 | 26.41 | 1,161,071 | -0.17(-0.66%) |
Nov 22, 2010 | 26.43 | 26.68 | 26.23 | 26.58 | 1,472,490 | +0.04(+0.14%) |
Nov 19, 2010 | 26.74 | 26.75 | 26.43 | 26.55 | 1,764,329 | -0.30(-1.10%) |
Nov 18, 2010 | 26.72 | 27.24 | 26.72 | 26.84 | 2,231,690 | +0.28(+1.06%) |
Nov 17, 2010 | 26.35 | 26.57 | 26.08 | 26.56 | 3,839,025 | +0.30(+1.16%) |
Nov 16, 2010 | 26.38 | 26.63 | 26.14 | 26.26 | 2,520,022 | -0.27(-1.03%) |
Nov 15, 2010 | 26.64 | 27.00 | 26.51 | 26.53 | 1,586,938 | -0.02(-0.06%) |
Nov 12, 2010 | 26.81 | 26.94 | 26.51 | 26.55 | 2,021,520 | -0.42(-1.55%) |
Nov 11, 2010 | 27.07 | 27.11 | 26.13 | 26.96 | 4,334,444 | -0.08(-0.31%) |
Nov 10, 2010 | 30.31 | 30.32 | 25.36 | 27.05 | 15,271,866 | -3.40(-11.16%) |
Nov 09, 2010 | 31.26 | 31.26 | 30.38 | 30.45 | 1,197,752 | -0.82(-2.62%) |
Nov 08, 2010 | 31.27 | 31.36 | 31.01 | 31.26 | 751,954 | -0.13(-0.41%) |
Nov 05, 2010 | 30.92 | 31.52 | 30.87 | 31.39 | 928,610 | +0.45(+1.45%) |
Nov 04, 2010 | 30.29 | 31.01 | 30.24 | 30.95 | 1,325,564 | +0.95(+3.16%) |
Nov 03, 2010 | 30.36 | 30.63 | 29.66 | 30.00 | 2,149,623 | -0.36(-1.20%) |
Nov 02, 2010 | 30.54 | 30.70 | 30.34 | 30.36 | 945,990 | +0.11(+0.35%) |
Nov 01, 2010 | 30.09 | 30.73 | 30.05 | 30.26 | 1,455,190 | +0.27(+0.89%) |
Oct 29, 2010 | 30.10 | 30.45 | 29.93 | 29.99 | 1,691,547 | -0.28(-0.93%) |
Oct 28, 2010 | 31.76 | 31.76 | 30.13 | 30.27 | 1,826,256 | -1.05(-3.37%) |
Oct 27, 2010 | 31.19 | 31.41 | 30.64 | 31.33 | 1,090,912 | +0.05(+0.15%) |
Oct 25, 2010 | 31.64 | 31.76 | 31.24 | 31.28 | 937,503 | -0.10(-0.31%) |
Oct 22, 2010 | 31.42 | 31.52 | 31.20 | 31.38 | 452,970 | -0.03(-0.10%) |
Oct 21, 2010 | 31.47 | 31.75 | 31.20 | 31.41 | 752,573 | +0.08(+0.24%) |
Oct 20, 2010 | 31.22 | 31.49 | 31.01 | 31.33 | 1,013,124 | +0.16(+0.51%) |
Oct 19, 2010 | 31.22 | 31.67 | 31.04 | 31.17 | 1,371,630 | -0.44(-1.39%) |
Oct 18, 2010 | 30.98 | 31.63 | 30.98 | 31.61 | 1,057,287 | +0.55(+1.78%) |
Oct 15, 2010 | 31.19 | 31.32 | 30.75 | 31.06 | 1,332,923 | +0.05(+0.17%) |
Oct 14, 2010 | 31.19 | 31.76 | 30.85 | 31.01 | 1,318,674 | -0.22(-0.70%) |
Oct 13, 2010 | 31.01 | 31.51 | 30.93 | 31.23 | 876,560 | +0.36(+1.18%) |
Oct 12, 2010 | 30.63 | 30.92 | 30.43 | 30.86 | 1,135,030 | +0.20(+0.67%) |
Oct 11, 2010 | 30.97 | 30.99 | 30.46 | 30.66 | 1,525,583 | -0.36(-1.15%) |
Oct 08, 2010 | 31.01 | 31.17 | 30.57 | 31.01 | 1,620,514 | -0.12(-0.39%) |
Oct 07, 2010 | 31.52 | 31.61 | 31.11 | 31.14 | 1,829,554 | -0.24(-0.75%) |
Oct 06, 2010 | 31.41 | 31.62 | 31.22 | 31.37 | 1,820,333 | +0.00(+0.00%) |
Oct 05, 2010 | 30.97 | 31.44 | 30.57 | 31.37 | 1,531,304 | +0.72(+2.35%) |
Oct 04, 2010 | 30.72 | 30.94 | 30.59 | 30.65 | 1,835,215 | -0.15(-0.49%) |
Oct 01, 2010 | 30.80 | 31.23 | 30.64 | 30.80 | 1,577,779 | -0.07(-0.23%) |
Sep 30, 2010 | 30.87 | 31.28 | 30.81 | 30.87 | 5,537 | +0.25(+0.83%) |
Sep 29, 2010 | 30.60 | 30.81 | 30.32 | 30.62 | 1,431,148 | -0.14(-0.47%) |
Sep 28, 2010 | 30.67 | 30.86 | 30.15 | 30.76 | 8,044 | +0.13(+0.42%) |
Sep 27, 2010 | 30.57 | 30.98 | 30.53 | 30.64 | 1,232,449 | +0.02(+0.05%) |
Sep 24, 2010 | 30.14 | 30.62 | 30.14 | 30.62 | 1,025,914 | +0.78(+2.62%) |
Sep 23, 2010 | 30.03 | 30.34 | 29.82 | 29.84 | 1,070,082 | -0.46(-1.53%) |
Sep 22, 2010 | 30.42 | 30.63 | 30.30 | 30.30 | 1,550,799 | -0.28(-0.92%) |
Sep 21, 2010 | 30.79 | 30.93 | 30.48 | 30.58 | 1,042,340 | -0.21(-0.69%) |
Sep 20, 2010 | 30.43 | 30.85 | 30.35 | 30.79 | 1,433,413 | +0.46(+1.50%) |
Sep 17, 2010 | 30.34 | 30.62 | 30.16 | 30.34 | 2,154,252 | -0.14(-0.47%) |
Sep 15, 2010 | 29.92 | 30.58 | 29.88 | 30.48 | 1,414,825 | +0.34(+1.13%) |
Sep 14, 2010 | 29.96 | 30.26 | 29.81 | 30.14 | 1,188,895 | +0.08(+0.28%) |
Sep 13, 2010 | 30.07 | 30.19 | 29.85 | 30.06 | 1,071,665 | +0.32(+1.07%) |
Sep 10, 2010 | 29.50 | 29.80 | 29.38 | 29.74 | 938,642 | +0.19(+0.64%) |
Sep 09, 2010 | 29.91 | 29.94 | 29.24 | 29.55 | 1,415 | +0.03(+0.10%) |
Sep 08, 2010 | 29.16 | 29.58 | 29.05 | 29.52 | 1,546,198 | +0.45(+1.54%) |
Sep 07, 2010 | 29.12 | 29.28 | 28.97 | 29.07 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.82 | 29.37 | 28.64 | 29.37 | 1,312,162 | +0.83(+2.92%) |
Sep 02, 2010 | 28.65 | 28.68 | 28.16 | 28.53 | 1,343,826 | +0.05(+0.16%) |
Sep 01, 2010 | 28.05 | 28.52 | 27.89 | 28.49 | 1,774,341 | +0.85(+3.07%) |
Aug 31, 2010 | 27.59 | 27.78 | 26.93 | 27.64 | 31,589 | +0.31(+1.14%) |
Aug 30, 2010 | 27.81 | 27.98 | 27.32 | 27.33 | 1,100,771 | -0.62(-2.23%) |
Aug 27, 2010 | 27.95 | 27.95 | 27.06 | 27.95 | 1,180,973 | +0.78(+2.88%) |
Aug 26, 2010 | 27.13 | 27.56 | 27.06 | 27.17 | 1,702,427 | +0.05(+0.17%) |
Aug 25, 2010 | 26.78 | 27.21 | 26.58 | 27.12 | 1,013,449 | +0.17(+0.64%) |
Aug 24, 2010 | 27.00 | 27.21 | 26.77 | 26.95 | 197 | -0.38(-1.38%) |
Aug 23, 2010 | 27.55 | 27.74 | 27.31 | 27.33 | 1,665,387 | -0.13(-0.47%) |
Aug 20, 2010 | 27.45 | 27.60 | 26.51 | 27.46 | 1,663,996 | -0.27(-0.98%) |
Aug 19, 2010 | 28.20 | 28.25 | 27.68 | 27.73 | 197 | -0.61(-2.16%) |
Aug 18, 2010 | 28.26 | 28.46 | 28.10 | 28.34 | 1,549,567 | +0.06(+0.21%) |
Aug 17, 2010 | 27.95 | 28.29 | 27.88 | 28.28 | 854 | +0.60(+2.18%) |
Aug 16, 2010 | 27.73 | 27.77 | 27.41 | 27.67 | 1,230,530 | -0.27(-0.97%) |
Aug 13, 2010 | 27.95 | 28.29 | 27.74 | 27.95 | 1,346,602 | +0.12(+0.43%) |
Aug 12, 2010 | 27.62 | 27.95 | 27.50 | 27.83 | 1,323,236 | -0.11(-0.41%) |
Aug 11, 2010 | 28.41 | 28.44 | 27.92 | 27.94 | 157 | -0.85(-2.94%) |
Aug 10, 2010 | 28.38 | 28.96 | 28.26 | 28.78 | 2,418,471 | +0.15(+0.53%) |
Aug 09, 2010 | 28.57 | 28.66 | 28.41 | 28.63 | 1,368,533 | +0.23(+0.82%) |
Aug 06, 2010 | 28.40 | 28.47 | 28.02 | 28.40 | 2,134,916 | +0.00(+0.00%) |
Aug 05, 2010 | 28.00 | 28.46 | 27.77 | 28.40 | 1,683,345 | +0.32(+1.16%) |
Aug 04, 2010 | 28.73 | 28.73 | 27.80 | 28.07 | 2,759,845 | -0.57(-1.98%) |
Aug 03, 2010 | 28.77 | 28.84 | 28.37 | 28.64 | 2,847 | -0.24(-0.84%) |
Aug 02, 2010 | 28.51 | 28.90 | 28.36 | 28.88 | 1,550,298 | +0.72(+2.57%) |
Jul 30, 2010 | 28.16 | 28.35 | 27.73 | 28.16 | 2,006,105 | +0.08(+0.30%) |
Jul 29, 2010 | 27.79 | 28.48 | 27.79 | 28.07 | 2,861,179 | +0.53(+1.92%) |
Jul 28, 2010 | 27.55 | 27.93 | 27.49 | 27.55 | 2,118 | -0.10(-0.36%) |
Jul 27, 2010 | 27.64 | 28.26 | 27.59 | 27.64 | 1,582 | -0.30(-1.08%) |
Jul 26, 2010 | 27.80 | 28.02 | 27.67 | 27.95 | 2,798,343 | +0.15(+0.54%) |
Jul 23, 2010 | 27.77 | 27.92 | 27.55 | 27.80 | 3,717,601 | -0.09(-0.32%) |
Jul 22, 2010 | 27.80 | 28.17 | 27.75 | 27.89 | 2,300,702 | +0.42(+1.51%) |
Jul 21, 2010 | 28.47 | 28.68 | 27.44 | 27.47 | 2,064,473 | -0.85(-3.01%) |
Jul 20, 2010 | 28.32 | 28.32 | 27.22 | 28.32 | 2,477,335 | +0.57(+2.07%) |
Jul 19, 2010 | 27.69 | 27.92 | 27.28 | 27.75 | 1,434,414 | +0.13(+0.46%) |
Jul 16, 2010 | 27.62 | 28.25 | 27.36 | 27.62 | 4,169,615 | +0.02(+0.05%) |
Jul 15, 2010 | 27.72 | 27.99 | 27.24 | 27.61 | 2,047,547 | -0.13(-0.46%) |
Jul 14, 2010 | 27.35 | 27.75 | 27.09 | 27.73 | 1,951,854 | +0.20(+0.71%) |
Jul 13, 2010 | 26.92 | 27.64 | 26.84 | 27.54 | 1,885,803 | +0.93(+3.49%) |
Jul 12, 2010 | 26.98 | 27.03 | 26.55 | 26.61 | 2,021,807 | -0.48(-1.78%) |
Jul 09, 2010 | 27.09 | 27.16 | 26.83 | 27.09 | 2,029,424 | +0.02(+0.08%) |
Jul 08, 2010 | 27.23 | 27.27 | 26.65 | 27.07 | 29,267 | +0.03(+0.11%) |
Jul 07, 2010 | 26.06 | 27.06 | 25.98 | 27.04 | 1,975,280 | +1.07(+4.13%) |
Jul 06, 2010 | 25.97 | 26.44 | 25.71 | 25.97 | 569 | +0.15(+0.58%) |
Jul 02, 2010 | 25.82 | 26.27 | 25.69 | 25.82 | 1,397,759 | -0.17(-0.67%) |
Jul 01, 2010 | 25.99 | 26.37 | 25.64 | 25.99 | 2,272,910 | -0.21(-0.81%) |
Jun 30, 2010 | 25.82 | 26.71 | 25.82 | 26.20 | 647 | -0.14(-0.54%) |
Jun 29, 2010 | 26.35 | 27.22 | 26.19 | 26.35 | 859 | -0.87(-3.19%) |
Jun 25, 2010 | 27.21 | 27.49 | 26.96 | 27.21 | 3,269,963 | +0.08(+0.28%) |
Jun 24, 2010 | 27.33 | 27.33 | 26.93 | 27.14 | 2,101,249 | -0.36(-1.32%) |
Jun 23, 2010 | 27.70 | 27.77 | 27.38 | 27.50 | 1,600,129 | -0.20(-0.71%) |
Jun 22, 2010 | 28.01 | 28.26 | 27.64 | 27.70 | 2,172,729 | -0.24(-0.86%) |
Jun 21, 2010 | 28.32 | 28.70 | 27.84 | 27.94 | 2,125,471 | -0.04(-0.14%) |
Jun 18, 2010 | 27.98 | 28.31 | 27.87 | 27.98 | 3,067,168 | -0.14(-0.51%) |
Jun 17, 2010 | 28.03 | 28.17 | 27.79 | 28.12 | 2,069,848 | +0.28(+1.00%) |
Jun 16, 2010 | 27.73 | 28.20 | 27.57 | 27.84 | 2,630,717 | -0.03(-0.11%) |
Jun 15, 2010 | 27.30 | 27.91 | 27.14 | 27.87 | 1,463,170 | +0.88(+3.24%) |
Jun 14, 2010 | 27.27 | 27.55 | 26.84 | 27.00 | 1,863,667 | -0.08(-0.28%) |
Jun 11, 2010 | 26.41 | 27.12 | 26.35 | 27.07 | 1,869,928 | +0.39(+1.44%) |
Jun 10, 2010 | 26.04 | 26.69 | 26.04 | 26.69 | 132 | +1.01(+3.94%) |
Jun 09, 2010 | 25.98 | 26.21 | 25.61 | 25.67 | 3,454,802 | -0.09(-0.35%) |
Jun 08, 2010 | 25.55 | 25.82 | 25.03 | 25.76 | 2,540,074 | +0.26(+1.04%) |
Jun 07, 2010 | 26.02 | 26.08 | 25.48 | 25.50 | 1,887,379 | -0.41(-1.57%) |
Jun 04, 2010 | 25.91 | 26.61 | 25.82 | 25.91 | 2,184,071 | -1.11(-4.11%) |
Jun 03, 2010 | 26.98 | 27.35 | 26.78 | 27.02 | 1,875,767 | +0.05(+0.17%) |
Jun 02, 2010 | 26.33 | 26.97 | 26.12 | 26.97 | 22,635 | +0.83(+3.18%) |