Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 26.46 | 26.54 | 26.18 | 26.27 | 575,525 | -0.10(-0.40%) |
May 23, 2011 | 26.37 | 26.50 | 26.26 | 26.37 | 744,750 | -0.23(-0.85%) |
May 20, 2011 | 26.87 | 26.87 | 26.43 | 26.60 | 1,018,836 | -0.23(-0.84%) |
May 19, 2011 | 26.68 | 27.05 | 26.67 | 26.83 | 1,388,584 | +0.15(+0.54%) |
May 18, 2011 | 26.29 | 26.72 | 26.14 | 26.68 | 874,235 | +0.47(+1.78%) |
May 17, 2011 | 26.42 | 26.54 | 26.18 | 26.21 | 901,403 | -0.30(-1.12%) |
May 16, 2011 | 26.16 | 26.60 | 25.83 | 26.51 | 1,303,582 | +0.46(+1.76%) |
May 13, 2011 | 26.39 | 26.39 | 25.95 | 26.05 | 821,696 | -0.29(-1.09%) |
May 12, 2011 | 26.07 | 26.40 | 26.01 | 26.34 | 766,190 | +0.22(+0.83%) |
May 11, 2011 | 26.08 | 26.23 | 25.92 | 26.12 | 870,061 | -0.05(-0.18%) |
May 10, 2011 | 25.87 | 26.24 | 25.82 | 26.17 | 621,314 | +0.38(+1.49%) |
May 09, 2011 | 25.61 | 25.83 | 25.56 | 25.79 | 784,374 | +0.15(+0.59%) |
May 06, 2011 | 25.73 | 25.88 | 25.56 | 25.64 | 916,034 | +0.11(+0.44%) |
May 05, 2011 | 24.95 | 25.65 | 24.93 | 25.52 | 2,021,013 | +0.48(+1.92%) |
May 04, 2011 | 25.15 | 25.26 | 24.96 | 25.04 | 1,036,912 | -0.10(-0.41%) |
May 03, 2011 | 24.92 | 25.17 | 24.84 | 25.15 | 1,150,696 | +0.14(+0.54%) |
May 02, 2011 | 25.04 | 25.04 | 24.99 | 25.01 | 1,145,675 | -0.06(-0.22%) |
Apr 29, 2011 | 25.28 | 25.32 | 24.86 | 25.07 | 1,444,742 | -0.18(-0.73%) |
Apr 28, 2011 | 24.80 | 25.53 | 24.80 | 25.25 | 2,698,850 | -0.47(-1.83%) |
Apr 27, 2011 | 25.84 | 25.90 | 25.44 | 25.72 | 1,540,214 | -0.14(-0.53%) |
Apr 26, 2011 | 25.60 | 25.90 | 25.53 | 25.86 | 836,488 | +0.37(+1.44%) |
Apr 25, 2011 | 25.63 | 25.67 | 25.38 | 25.49 | 916,568 | -0.10(-0.37%) |
Apr 21, 2011 | 25.94 | 26.04 | 25.58 | 25.59 | 1,147,876 | -0.23(-0.90%) |
Apr 20, 2011 | 25.89 | 26.07 | 25.81 | 25.82 | 1,031,728 | +0.26(+1.03%) |
Apr 19, 2011 | 25.20 | 25.62 | 25.20 | 25.56 | 927,218 | +0.34(+1.36%) |
Apr 18, 2011 | 25.44 | 25.60 | 25.18 | 25.21 | 1,226,253 | -0.42(-1.65%) |
Apr 15, 2011 | 25.59 | 25.78 | 25.56 | 25.64 | 990,296 | +0.14(+0.53%) |
Apr 14, 2011 | 25.38 | 25.61 | 25.31 | 25.50 | 1,064,505 | +0.03(+0.13%) |
Apr 13, 2011 | 25.69 | 25.80 | 25.37 | 25.47 | 1,232,208 | -0.05(-0.19%) |
Apr 12, 2011 | 25.70 | 25.80 | 25.41 | 25.52 | 939,999 | -0.24(-0.93%) |
Apr 11, 2011 | 25.89 | 25.99 | 25.64 | 25.76 | 748,932 | -0.17(-0.65%) |
Apr 08, 2011 | 26.17 | 26.32 | 25.75 | 25.92 | 716,701 | -0.22(-0.83%) |
Apr 07, 2011 | 26.40 | 26.51 | 26.08 | 26.14 | 1,289,103 | -0.36(-1.36%) |
Apr 06, 2011 | 26.56 | 26.72 | 26.32 | 26.50 | 846,740 | +0.01(+0.03%) |
Apr 05, 2011 | 26.36 | 26.66 | 26.29 | 26.49 | 1,042,288 | +0.10(+0.39%) |
Apr 04, 2011 | 26.48 | 26.49 | 26.22 | 26.39 | 955,042 | -0.10(-0.36%) |
Apr 01, 2011 | 26.36 | 26.71 | 26.30 | 26.48 | 926,539 | +0.24(+0.91%) |
Mar 31, 2011 | 26.08 | 26.33 | 26.08 | 26.24 | 676,295 | +0.09(+0.34%) |
Mar 30, 2011 | 25.90 | 26.18 | 25.84 | 26.16 | 780,730 | +0.30(+1.18%) |
Mar 29, 2011 | 25.60 | 25.85 | 25.43 | 25.85 | 459,799 | +0.20(+0.78%) |
Mar 28, 2011 | 25.88 | 25.89 | 25.60 | 25.65 | 534,798 | -0.14(-0.56%) |
Mar 25, 2011 | 25.68 | 25.91 | 25.60 | 25.80 | 854,775 | +0.21(+0.81%) |
Mar 24, 2011 | 25.78 | 25.92 | 25.56 | 25.59 | 1,189,811 | -0.06(-0.22%) |
Mar 23, 2011 | 25.60 | 25.78 | 25.47 | 25.64 | 924,519 | +0.02(+0.09%) |
Mar 22, 2011 | 25.82 | 25.87 | 25.50 | 25.62 | 668,875 | -0.18(-0.68%) |
Mar 21, 2011 | 25.80 | 25.86 | 25.70 | 25.80 | 741,208 | +0.39(+1.54%) |
Mar 18, 2011 | 25.39 | 25.55 | 25.20 | 25.40 | 957,658 | +0.31(+1.24%) |
Mar 17, 2011 | 25.40 | 25.47 | 24.97 | 25.09 | 882,229 | +0.05(+0.19%) |
Mar 16, 2011 | 25.45 | 25.55 | 24.95 | 25.04 | 1,271,674 | -0.43(-1.70%) |
Mar 15, 2011 | 25.33 | 25.63 | 25.27 | 25.48 | 848,871 | -0.21(-0.81%) |
Mar 14, 2011 | 25.55 | 25.72 | 25.29 | 25.68 | 952,298 | -0.08(-0.31%) |
Mar 11, 2011 | 25.54 | 25.90 | 25.54 | 25.76 | 676,757 | -0.03(-0.12%) |
Mar 10, 2011 | 26.08 | 26.08 | 25.68 | 25.80 | 899,920 | -0.49(-1.86%) |
Mar 09, 2011 | 25.96 | 26.35 | 25.72 | 26.28 | 998,300 | +0.22(+0.83%) |
Mar 08, 2011 | 25.93 | 26.11 | 25.82 | 26.07 | 1,073,681 | +0.12(+0.46%) |
Mar 07, 2011 | 26.30 | 26.47 | 25.72 | 25.95 | 1,191,767 | -0.22(-0.86%) |
Mar 04, 2011 | 26.50 | 26.51 | 25.96 | 26.17 | 548,176 | -0.30(-1.12%) |
Mar 03, 2011 | 26.09 | 26.49 | 26.09 | 26.47 | 770,256 | +0.59(+2.29%) |
Mar 02, 2011 | 25.63 | 26.03 | 25.58 | 25.88 | 1,416,232 | +0.22(+0.87%) |
Mar 01, 2011 | 26.36 | 26.48 | 25.65 | 25.65 | 1,240,082 | -0.62(-2.37%) |
Feb 28, 2011 | 26.20 | 26.34 | 26.06 | 26.28 | 950,469 | +0.16(+0.61%) |
Feb 25, 2011 | 25.99 | 26.20 | 25.87 | 26.12 | 855,381 | +0.18(+0.68%) |
Feb 24, 2011 | 25.96 | 26.31 | 25.60 | 25.94 | 1,593,545 | -0.08(-0.31%) |
Feb 23, 2011 | 26.16 | 26.50 | 25.91 | 26.02 | 1,544,392 | -0.20(-0.76%) |
Feb 22, 2011 | 26.28 | 26.40 | 26.15 | 26.22 | 1,345,575 | -0.30(-1.12%) |
Feb 18, 2011 | 26.47 | 26.65 | 26.36 | 26.52 | 1,168,267 | +0.09(+0.33%) |
Feb 17, 2011 | 26.37 | 26.56 | 26.31 | 26.43 | 604,918 | +0.05(+0.18%) |
Feb 16, 2011 | 26.30 | 26.48 | 26.26 | 26.38 | 1,015,706 | +0.21(+0.79%) |
Feb 15, 2011 | 26.20 | 26.47 | 26.09 | 26.17 | 1,129,616 | -0.24(-0.91%) |
Feb 14, 2011 | 26.46 | 26.56 | 26.35 | 26.41 | 948,160 | -0.07(-0.27%) |
Feb 11, 2011 | 26.14 | 26.57 | 26.08 | 26.48 | 934,404 | +0.28(+1.07%) |
Feb 10, 2011 | 26.29 | 26.46 | 26.13 | 26.20 | 1,260,968 | -0.19(-0.72%) |
Feb 09, 2011 | 26.06 | 26.39 | 25.96 | 26.39 | 874,495 | +0.26(+1.00%) |
Feb 08, 2011 | 26.02 | 26.20 | 25.96 | 26.13 | 920,444 | +0.17(+0.64%) |
Feb 07, 2011 | 26.05 | 26.25 | 25.69 | 25.97 | 1,005,383 | +0.02(+0.06%) |
Feb 04, 2011 | 25.80 | 25.97 | 25.53 | 25.95 | 2,172,242 | +0.21(+0.80%) |
Feb 03, 2011 | 25.51 | 25.78 | 25.41 | 25.74 | 3,054,163 | +0.51(+2.01%) |
Feb 02, 2011 | 25.03 | 25.42 | 24.86 | 25.24 | 2,803,894 | -0.21(-0.81%) |
Feb 01, 2011 | 24.34 | 25.97 | 23.93 | 25.44 | 3,605,797 | -0.40(-1.57%) |
Jan 31, 2011 | 25.93 | 26.34 | 25.83 | 25.85 | 1,449,403 | +0.14(+0.56%) |
Jan 28, 2011 | 26.12 | 26.24 | 25.63 | 25.70 | 1,065,969 | -0.42(-1.61%) |
Jan 27, 2011 | 26.13 | 26.30 | 26.00 | 26.12 | 890,164 | -0.02(-0.06%) |
Jan 26, 2011 | 26.02 | 26.23 | 25.86 | 26.14 | 810,848 | +0.21(+0.83%) |
Jan 25, 2011 | 25.84 | 25.95 | 25.64 | 25.93 | 1,055,850 | -0.02(-0.06%) |
Jan 24, 2011 | 25.61 | 25.94 | 25.61 | 25.94 | 993,241 | +0.37(+1.43%) |
Jan 21, 2011 | 25.84 | 25.89 | 25.47 | 25.58 | 779,832 | -0.05(-0.19%) |
Jan 20, 2011 | 25.89 | 26.15 | 25.55 | 25.62 | 1,420,395 | -0.38(-1.47%) |
Jan 19, 2011 | 26.16 | 26.21 | 25.93 | 26.01 | 629,045 | -0.12(-0.46%) |
Jan 18, 2011 | 26.05 | 26.20 | 25.86 | 26.12 | 660,001 | -0.03(-0.12%) |
Jan 14, 2011 | 25.82 | 26.17 | 25.71 | 26.16 | 1,059,451 | +0.35(+1.35%) |
Jan 13, 2011 | 25.66 | 25.93 | 25.66 | 25.81 | 1,020,421 | +0.01(+0.03%) |
Jan 12, 2011 | 25.65 | 25.82 | 25.62 | 25.80 | 1,097,596 | +0.14(+0.56%) |
Jan 11, 2011 | 25.82 | 25.95 | 25.55 | 25.66 | 959,647 | -0.10(-0.40%) |
Jan 10, 2011 | 25.60 | 25.81 | 25.37 | 25.76 | 861,625 | +0.10(+0.37%) |
Jan 07, 2011 | 25.88 | 26.08 | 25.64 | 25.66 | 1,029,982 | -0.21(-0.83%) |
Jan 06, 2011 | 25.72 | 25.93 | 25.59 | 25.88 | 942,449 | +0.21(+0.84%) |
Jan 05, 2011 | 25.57 | 25.75 | 25.46 | 25.66 | 1,115,881 | +0.04(+0.15%) |
Jan 04, 2011 | 25.93 | 26.01 | 25.48 | 25.62 | 1,117,335 | -0.27(-1.04%) |
Jan 03, 2011 | 26.05 | 26.07 | 25.78 | 25.89 | 1,316,685 | -0.04(-0.15%) |
Dec 31, 2010 | 26.16 | 26.18 | 25.92 | 25.93 | 415,303 | -0.26(-1.00%) |
Dec 30, 2010 | 26.16 | 26.30 | 26.12 | 26.20 | 297,391 | -0.02(-0.09%) |
Dec 29, 2010 | 26.35 | 26.35 | 26.16 | 26.22 | 588,976 | -0.05(-0.18%) |
Dec 28, 2010 | 26.40 | 26.40 | 26.15 | 26.27 | 557,010 | -0.04(-0.15%) |
Dec 27, 2010 | 26.18 | 26.41 | 26.16 | 26.31 | 430,650 | +0.02(+0.06%) |
Dec 23, 2010 | 26.33 | 26.40 | 26.28 | 26.29 | 346,491 | -0.10(-0.36%) |
Dec 22, 2010 | 26.32 | 26.40 | 26.28 | 26.39 | 568,689 | +0.04(+0.15%) |
Dec 21, 2010 | 26.41 | 26.54 | 26.33 | 26.35 | 841,673 | +0.03(+0.12%) |
Dec 20, 2010 | 26.40 | 26.53 | 26.26 | 26.32 | 921,668 | +0.03(+0.12%) |
Dec 17, 2010 | 26.05 | 26.42 | 25.93 | 26.28 | 1,108,259 | +0.23(+0.88%) |
Dec 16, 2010 | 25.77 | 26.11 | 25.77 | 26.05 | 676,993 | +0.34(+1.33%) |
Dec 15, 2010 | 25.85 | 25.97 | 25.70 | 25.71 | 840,974 | -0.18(-0.71%) |
Dec 14, 2010 | 25.81 | 26.02 | 25.79 | 25.89 | 874,746 | +0.02(+0.09%) |
Dec 13, 2010 | 25.98 | 26.28 | 25.86 | 25.87 | 658,859 | -0.07(-0.28%) |
Dec 10, 2010 | 25.94 | 26.08 | 25.74 | 25.94 | 369,371 | +0.10(+0.37%) |
Dec 09, 2010 | 25.82 | 25.97 | 25.74 | 25.85 | 724,236 | +0.14(+0.56%) |
Dec 08, 2010 | 25.86 | 26.01 | 25.68 | 25.70 | 677,256 | -0.17(-0.64%) |
Dec 07, 2010 | 26.01 | 26.10 | 25.83 | 25.87 | 1,035,124 | +0.06(+0.21%) |
Dec 06, 2010 | 25.92 | 25.95 | 25.64 | 25.82 | 643,804 | -0.19(-0.73%) |
Dec 03, 2010 | 25.73 | 26.05 | 25.66 | 26.01 | 978,626 | +0.14(+0.52%) |
Dec 02, 2010 | 25.56 | 25.89 | 25.56 | 25.87 | 1,596,464 | +0.37(+1.43%) |
Dec 01, 2010 | 25.25 | 25.62 | 25.25 | 25.51 | 905,914 | +0.56(+2.23%) |
Nov 30, 2010 | 24.65 | 25.20 | 24.47 | 24.95 | 1,582,854 | -0.02(-0.06%) |
Nov 29, 2010 | 24.57 | 25.01 | 24.26 | 24.97 | 1,081,183 | +0.25(+1.00%) |
Nov 26, 2010 | 24.62 | 24.85 | 24.56 | 24.72 | 227,759 | -0.12(-0.48%) |
Nov 24, 2010 | 24.50 | 24.84 | 24.84 | 24.84 | 795,611 | +0.44(+1.79%) |
Nov 23, 2010 | 24.50 | 24.61 | 24.34 | 24.40 | 1,142,087 | -0.33(-1.35%) |
Nov 22, 2010 | 24.35 | 24.77 | 24.16 | 24.73 | 792,383 | +0.25(+1.00%) |
Nov 19, 2010 | 24.47 | 24.54 | 24.16 | 24.49 | 999,900 | -0.02(-0.06%) |
Nov 18, 2010 | 24.29 | 24.55 | 24.23 | 24.50 | 1,011,830 | +0.46(+1.92%) |
Nov 17, 2010 | 24.04 | 24.45 | 23.98 | 24.04 | 1,026,215 | +0.06(+0.23%) |
Nov 16, 2010 | 24.21 | 24.37 | 23.93 | 23.99 | 1,285,534 | -0.40(-1.66%) |
Nov 15, 2010 | 24.20 | 24.81 | 24.20 | 24.39 | 1,466,585 | +0.33(+1.35%) |
Nov 12, 2010 | 24.37 | 24.38 | 23.83 | 24.07 | 1,785,268 | -0.37(-1.50%) |
Nov 11, 2010 | 24.39 | 24.57 | 24.31 | 24.43 | 1,331,847 | -0.20(-0.80%) |
Nov 10, 2010 | 24.70 | 24.95 | 24.53 | 24.63 | 1,154,444 | -0.11(-0.45%) |
Nov 09, 2010 | 24.74 | 24.94 | 24.62 | 24.74 | 981,372 | -0.10(-0.41%) |
Nov 08, 2010 | 24.95 | 25.02 | 24.63 | 24.84 | 966,396 | -0.17(-0.69%) |
Nov 05, 2010 | 25.23 | 25.35 | 24.90 | 25.02 | 1,413,521 | +0.18(+0.73%) |
Nov 04, 2010 | 24.73 | 24.87 | 24.46 | 24.84 | 1,130,419 | +0.41(+1.68%) |
Nov 03, 2010 | 24.74 | 24.77 | 24.13 | 24.43 | 1,743,380 | -0.24(-0.96%) |
Nov 02, 2010 | 24.81 | 25.05 | 24.63 | 24.66 | 1,411,068 | +0.09(+0.39%) |
Nov 01, 2010 | 25.06 | 25.10 | 24.33 | 24.57 | 1,832,372 | -0.46(-1.86%) |
Oct 29, 2010 | 24.92 | 25.11 | 24.58 | 25.03 | 1,355,929 | +0.12(+0.47%) |
Oct 28, 2010 | 26.04 | 26.04 | 24.45 | 24.91 | 2,767,577 | -1.24(-4.73%) |
Oct 27, 2010 | 26.07 | 26.25 | 25.80 | 26.15 | 971,779 | -0.24(-0.93%) |
Oct 25, 2010 | 26.54 | 26.70 | 26.39 | 26.40 | 995,916 | -0.02(-0.09%) |
Oct 22, 2010 | 26.40 | 26.43 | 26.21 | 26.42 | 651,483 | +0.02(+0.06%) |
Oct 21, 2010 | 26.61 | 26.73 | 26.18 | 26.40 | 917,710 | -0.09(-0.36%) |
Oct 20, 2010 | 26.36 | 26.66 | 26.29 | 26.50 | 1,106,292 | +0.18(+0.69%) |
Oct 19, 2010 | 26.39 | 26.52 | 26.14 | 26.32 | 938,491 | -0.33(-1.24%) |
Oct 18, 2010 | 26.69 | 26.76 | 26.50 | 26.65 | 897,138 | +0.01(+0.03%) |
Oct 15, 2010 | 26.77 | 26.85 | 26.45 | 26.64 | 1,166,151 | +0.16(+0.60%) |
Oct 14, 2010 | 26.72 | 26.72 | 26.23 | 26.48 | 1,368,806 | -0.24(-0.89%) |
Oct 13, 2010 | 26.71 | 26.99 | 26.59 | 26.72 | 1,106,236 | +0.15(+0.56%) |
Oct 12, 2010 | 26.44 | 26.71 | 26.21 | 26.57 | 852,164 | +0.07(+0.27%) |
Oct 11, 2010 | 26.40 | 26.65 | 26.30 | 26.50 | 1,170,836 | +0.08(+0.30%) |
Oct 08, 2010 | 26.42 | 26.60 | 26.03 | 26.42 | 1,530,115 | +0.32(+1.24%) |
Oct 07, 2010 | 26.17 | 26.21 | 25.94 | 26.10 | 4,441 | -0.01(-0.03%) |
Oct 06, 2010 | 26.18 | 26.32 | 25.92 | 26.10 | 1,076,714 | +0.00(+0.00%) |
Oct 05, 2010 | 25.61 | 26.26 | 25.60 | 26.10 | 24,391 | +0.72(+2.83%) |
Oct 04, 2010 | 25.16 | 25.44 | 25.07 | 25.39 | 1,888,902 | +0.20(+0.78%) |
Oct 01, 2010 | 25.19 | 25.29 | 25.06 | 25.19 | 677,070 | +0.17(+0.67%) |
Sep 30, 2010 | 25.02 | 25.22 | 24.86 | 25.02 | 36,055 | -0.07(-0.29%) |
Sep 29, 2010 | 25.03 | 25.16 | 24.85 | 25.10 | 754,793 | +0.00(+0.00%) |
Sep 28, 2010 | 24.88 | 25.13 | 24.55 | 25.10 | 13,519 | +0.22(+0.89%) |
Sep 27, 2010 | 24.76 | 24.89 | 24.66 | 24.87 | 983,691 | +0.07(+0.29%) |
Sep 24, 2010 | 24.58 | 24.88 | 24.54 | 24.80 | 974,388 | +0.54(+2.21%) |
Sep 23, 2010 | 24.35 | 24.57 | 24.23 | 24.27 | 3,542 | -0.24(-1.00%) |
Sep 22, 2010 | 24.47 | 24.77 | 24.46 | 24.51 | 602,538 | -0.02(-0.06%) |
Sep 21, 2010 | 24.63 | 24.76 | 24.46 | 24.53 | 9,396 | -0.08(-0.32%) |
Sep 20, 2010 | 24.58 | 24.63 | 24.10 | 24.61 | 848,143 | +0.12(+0.48%) |
Sep 17, 2010 | 24.49 | 24.66 | 24.43 | 24.49 | 1,043,767 | -0.02(-0.06%) |
Sep 15, 2010 | 24.30 | 24.52 | 24.13 | 24.50 | 813,230 | +0.16(+0.65%) |
Sep 14, 2010 | 24.38 | 24.48 | 24.26 | 24.35 | 1,245 | +0.02(+0.10%) |
Sep 13, 2010 | 24.35 | 24.45 | 24.26 | 24.32 | 820,968 | +0.13(+0.52%) |
Sep 10, 2010 | 23.90 | 24.28 | 23.86 | 24.20 | 1,123,604 | +0.36(+1.52%) |
Sep 09, 2010 | 24.12 | 24.12 | 23.58 | 23.83 | 5,883 | +0.04(+0.17%) |
Sep 08, 2010 | 23.89 | 24.08 | 23.77 | 23.79 | 5,309 | -0.10(-0.43%) |
Sep 07, 2010 | 24.05 | 24.15 | 23.87 | 23.90 | 2,679 | -0.32(-1.30%) |
Sep 03, 2010 | 24.04 | 24.23 | 23.94 | 24.21 | 769,389 | +0.33(+1.39%) |
Sep 02, 2010 | 23.40 | 23.94 | 23.40 | 23.88 | 4,355 | +0.45(+1.92%) |
Sep 01, 2010 | 23.01 | 23.47 | 23.01 | 23.43 | 1,195,223 | +0.72(+3.16%) |
Aug 31, 2010 | 22.70 | 23.01 | 22.49 | 22.72 | 14,429 | -0.03(-0.14%) |
Aug 30, 2010 | 23.13 | 23.16 | 22.72 | 22.75 | 666,509 | -0.42(-1.80%) |
Aug 27, 2010 | 23.16 | 23.25 | 22.64 | 23.16 | 1,062,045 | +0.40(+1.77%) |
Aug 26, 2010 | 22.72 | 23.01 | 22.68 | 22.76 | 1,037 | +0.18(+0.80%) |
Aug 25, 2010 | 22.36 | 22.67 | 22.12 | 22.58 | 2,859 | +0.08(+0.35%) |
Aug 24, 2010 | 22.61 | 22.72 | 22.38 | 22.50 | 7,167 | -0.34(-1.48%) |
Aug 23, 2010 | 23.34 | 23.37 | 22.84 | 22.84 | 897,414 | -0.36(-1.56%) |
Aug 20, 2010 | 23.04 | 23.25 | 23.03 | 23.20 | 879,039 | -0.02(-0.10%) |
Aug 19, 2010 | 23.49 | 23.57 | 23.03 | 23.23 | 3,435 | -0.38(-1.60%) |
Aug 18, 2010 | 23.85 | 23.85 | 23.38 | 23.61 | 3,826 | -0.36(-1.51%) |
Aug 17, 2010 | 23.23 | 24.04 | 23.16 | 23.97 | 2,298 | +0.97(+4.22%) |
Aug 16, 2010 | 22.75 | 23.12 | 22.60 | 23.00 | 826,138 | +0.17(+0.72%) |
Aug 13, 2010 | 22.83 | 23.05 | 22.66 | 22.83 | 803,814 | +0.05(+0.21%) |
Aug 12, 2010 | 22.46 | 22.88 | 22.46 | 22.79 | 855,446 | +0.06(+0.28%) |
Aug 11, 2010 | 23.04 | 23.04 | 22.65 | 22.72 | 1,101,609 | -0.54(-2.34%) |
Aug 10, 2010 | 23.25 | 23.46 | 23.08 | 23.27 | 6,071 | -0.20(-0.83%) |
Aug 09, 2010 | 23.20 | 23.63 | 23.20 | 23.46 | 899,421 | +0.34(+1.45%) |
Aug 06, 2010 | 23.13 | 23.28 | 22.84 | 23.13 | 1,222,006 | -0.08(-0.34%) |
Aug 05, 2010 | 23.30 | 23.36 | 22.95 | 23.20 | 1,960,494 | -0.19(-0.80%) |
Aug 04, 2010 | 23.54 | 23.63 | 23.29 | 23.39 | 9,294 | -0.14(-0.60%) |
Aug 03, 2010 | 23.60 | 23.75 | 23.51 | 23.53 | 13,356 | -0.16(-0.69%) |
Aug 02, 2010 | 23.69 | 23.81 | 23.61 | 23.70 | 1,094,508 | +0.27(+1.13%) |
Jul 30, 2010 | 23.43 | 23.46 | 22.84 | 23.43 | 1,343,073 | +0.23(+0.98%) |
Jul 29, 2010 | 23.63 | 23.77 | 23.06 | 23.20 | 1,859 | -0.26(-1.10%) |
Jul 28, 2010 | 23.16 | 23.60 | 22.93 | 23.46 | 1,834,478 | +0.05(+0.20%) |
Jul 27, 2010 | 23.42 | 24.03 | 23.10 | 23.42 | 15,805 | -0.74(-3.08%) |
Jul 26, 2010 | 24.04 | 24.60 | 23.99 | 24.16 | 2,497,549 | +0.27(+1.15%) |
Jul 23, 2010 | 23.14 | 23.88 | 23.12 | 23.88 | 1,835,817 | +0.70(+3.00%) |
Jul 22, 2010 | 22.59 | 23.44 | 22.53 | 23.19 | 10,332 | +0.81(+3.64%) |
Jul 21, 2010 | 22.77 | 22.88 | 22.23 | 22.38 | 1,253,449 | -0.32(-1.41%) |
Jul 20, 2010 | 22.70 | 22.72 | 21.90 | 22.70 | 1,068,646 | +0.55(+2.47%) |
Jul 19, 2010 | 22.09 | 22.21 | 21.90 | 22.15 | 798,216 | +0.14(+0.64%) |
Jul 16, 2010 | 22.01 | 22.39 | 21.93 | 22.01 | 1,465,897 | -0.28(-1.26%) |
Jul 15, 2010 | 22.16 | 22.48 | 22.01 | 22.29 | 1,645,036 | +0.16(+0.71%) |
Jul 14, 2010 | 22.06 | 22.16 | 21.87 | 22.13 | 1,200 | +0.07(+0.32%) |
Jul 13, 2010 | 22.09 | 22.19 | 21.91 | 22.06 | 6,463 | +0.16(+0.75%) |
Jul 12, 2010 | 21.74 | 22.03 | 21.73 | 21.90 | 907,854 | +0.05(+0.25%) |
Jul 09, 2010 | 21.84 | 21.84 | 21.59 | 21.84 | 824,839 | +0.24(+1.12%) |
Jul 08, 2010 | 21.26 | 21.65 | 21.22 | 21.60 | 1,540,369 | +0.46(+2.18%) |
Jul 07, 2010 | 20.94 | 21.14 | 20.79 | 21.14 | 2,011,022 | +0.24(+1.16%) |
Jul 06, 2010 | 21.36 | 21.47 | 20.84 | 20.90 | 31,198 | -0.28(-1.33%) |
Jul 02, 2010 | 21.18 | 21.34 | 20.96 | 21.18 | 1,047,926 | +0.02(+0.11%) |
Jul 01, 2010 | 21.16 | 21.29 | 20.80 | 21.16 | 1,431,275 | +0.04(+0.19%) |
Jun 30, 2010 | 21.46 | 21.48 | 21.10 | 21.12 | 18,840 | -0.34(-1.57%) |
Jun 29, 2010 | 21.74 | 21.84 | 21.34 | 21.45 | 5,092 | -0.71(-3.21%) |
Jun 25, 2010 | 22.16 | 22.32 | 21.98 | 22.16 | 1,285,802 | +0.02(+0.07%) |
Jun 24, 2010 | 22.31 | 22.50 | 22.09 | 22.15 | 586 | -0.27(-1.22%) |
Jun 23, 2010 | 22.33 | 22.54 | 22.08 | 22.42 | 1,107,160 | +0.06(+0.28%) |
Jun 22, 2010 | 22.81 | 22.92 | 22.34 | 22.36 | 2,962 | -0.45(-1.95%) |
Jun 21, 2010 | 23.23 | 23.29 | 22.70 | 22.81 | 936,593 | -0.15(-0.65%) |
Jun 18, 2010 | 22.95 | 23.11 | 22.91 | 22.95 | 791,363 | -0.02(-0.10%) |
Jun 17, 2010 | 23.01 | 23.03 | 22.70 | 22.98 | 761,412 | +0.05(+0.20%) |
Jun 16, 2010 | 22.70 | 23.06 | 22.70 | 22.93 | 836,999 | +0.08(+0.34%) |
Jun 15, 2010 | 22.48 | 22.85 | 22.41 | 22.85 | 3,613 | +0.55(+2.45%) |
Jun 14, 2010 | 22.59 | 22.82 | 22.27 | 22.30 | 1,274,899 | -0.09(-0.42%) |
Jun 11, 2010 | 22.00 | 22.42 | 21.93 | 22.40 | 743,407 | +0.24(+1.09%) |
Jun 10, 2010 | 21.96 | 22.19 | 21.80 | 22.16 | 2,398 | +0.55(+2.53%) |
Jun 09, 2010 | 21.87 | 22.09 | 21.52 | 21.61 | 1,315,837 | -0.13(-0.61%) |
Jun 08, 2010 | 21.41 | 21.78 | 21.31 | 21.74 | 537 | +0.31(+1.46%) |
Jun 07, 2010 | 21.95 | 21.95 | 21.41 | 21.43 | 1,724,420 | -0.43(-1.97%) |
Jun 04, 2010 | 21.86 | 22.27 | 21.78 | 21.86 | 1,704,856 | -0.63(-2.82%) |
Jun 03, 2010 | 22.49 | 22.56 | 22.28 | 22.49 | 1,394,315 | +0.10(+0.45%) |
Jun 02, 2010 | 21.94 | 22.41 | 21.75 | 22.39 | 22,482 | +0.52(+2.36%) |