Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.91 | 35.64 | 34.45 | 34.61 | 1,518,540 | -0.26(-0.76%) |
May 23, 2011 | 35.10 | 35.19 | 34.51 | 34.87 | 943,742 | -1.03(-2.87%) |
May 20, 2011 | 35.38 | 36.21 | 34.92 | 35.90 | 1,225,041 | +0.40(+1.13%) |
May 19, 2011 | 36.16 | 36.38 | 35.00 | 35.50 | 1,785,693 | -0.46(-1.29%) |
May 18, 2011 | 35.28 | 36.15 | 35.15 | 35.97 | 1,711,717 | +0.90(+2.55%) |
May 17, 2011 | 34.74 | 35.38 | 34.46 | 35.07 | 1,725,803 | +0.19(+0.54%) |
May 16, 2011 | 35.12 | 36.10 | 34.78 | 34.88 | 1,271,188 | -0.56(-1.58%) |
May 13, 2011 | 34.54 | 35.63 | 34.29 | 35.44 | 2,023,986 | +1.01(+2.93%) |
May 12, 2011 | 34.12 | 34.76 | 33.67 | 34.43 | 1,361,629 | +0.15(+0.45%) |
May 11, 2011 | 35.38 | 35.61 | 34.20 | 34.28 | 1,497,420 | -1.07(-3.03%) |
May 10, 2011 | 34.68 | 35.56 | 34.44 | 35.35 | 1,141,319 | +0.67(+1.95%) |
May 09, 2011 | 34.59 | 34.95 | 34.41 | 34.67 | 1,550,547 | +0.30(+0.89%) |
May 06, 2011 | 34.72 | 35.69 | 34.11 | 34.37 | 1,637,293 | +0.05(+0.14%) |
May 05, 2011 | 34.35 | 35.14 | 34.00 | 34.32 | 1,321,994 | -0.80(-2.27%) |
May 04, 2011 | 36.04 | 36.08 | 34.79 | 35.12 | 1,664,852 | -0.91(-2.53%) |
May 03, 2011 | 37.05 | 37.05 | 35.82 | 36.03 | 1,566,952 | -1.20(-3.22%) |
May 02, 2011 | 37.16 | 37.37 | 37.08 | 37.23 | 1,302,034 | -1.33(-3.44%) |
Apr 29, 2011 | 38.27 | 38.68 | 38.05 | 38.56 | 869,050 | +0.38(+0.98%) |
Apr 28, 2011 | 40.15 | 40.15 | 37.62 | 38.19 | 1,595,923 | -0.79(-2.04%) |
Apr 27, 2011 | 39.01 | 39.01 | 37.69 | 38.98 | 1,416,480 | +0.02(+0.06%) |
Apr 26, 2011 | 38.76 | 39.14 | 38.38 | 38.96 | 520,784 | +0.34(+0.89%) |
Apr 25, 2011 | 38.93 | 38.95 | 38.15 | 38.61 | 612,455 | -0.23(-0.60%) |
Apr 21, 2011 | 38.13 | 38.96 | 38.08 | 38.85 | 841,919 | +0.90(+2.38%) |
Apr 20, 2011 | 38.10 | 38.19 | 37.63 | 37.94 | 1,109,816 | +0.43(+1.15%) |
Apr 19, 2011 | 37.36 | 37.85 | 37.35 | 37.51 | 797,126 | +0.21(+0.57%) |
Apr 18, 2011 | 37.10 | 37.52 | 36.60 | 37.30 | 1,321,933 | -0.45(-1.18%) |
Apr 15, 2011 | 37.59 | 38.30 | 37.40 | 37.74 | 1,137,205 | -0.04(-0.11%) |
Apr 14, 2011 | 37.55 | 37.89 | 37.18 | 37.78 | 1,183,930 | -0.16(-0.42%) |
Apr 13, 2011 | 37.76 | 38.10 | 37.48 | 37.94 | 1,098,977 | +0.41(+1.10%) |
Apr 12, 2011 | 37.33 | 37.75 | 36.53 | 37.53 | 1,344,948 | -0.21(-0.56%) |
Apr 11, 2011 | 38.76 | 38.98 | 37.59 | 37.74 | 738,972 | -0.87(-2.26%) |
Apr 08, 2011 | 39.32 | 39.41 | 38.42 | 38.61 | 817,922 | -0.17(-0.44%) |
Apr 07, 2011 | 38.92 | 39.08 | 38.49 | 38.79 | 838,761 | -1.02(-2.57%) |
Apr 06, 2011 | 39.81 | 40.07 | 38.84 | 39.81 | 714,345 | +0.37(+0.93%) |
Apr 05, 2011 | 40.40 | 40.63 | 39.38 | 39.44 | 1,259,404 | -0.92(-2.28%) |
Apr 04, 2011 | 40.45 | 40.75 | 40.20 | 40.36 | 763,688 | +0.19(+0.48%) |
Apr 01, 2011 | 40.04 | 40.56 | 39.61 | 40.17 | 978,104 | +0.71(+1.81%) |
Mar 31, 2011 | 39.18 | 40.18 | 38.97 | 39.46 | 2,293,388 | +0.33(+0.85%) |
Mar 30, 2011 | 38.88 | 39.40 | 38.62 | 39.12 | 731,781 | +0.61(+1.58%) |
Mar 29, 2011 | 38.20 | 38.82 | 38.11 | 38.52 | 609,031 | +0.28(+0.74%) |
Mar 28, 2011 | 38.38 | 39.09 | 37.98 | 38.23 | 893,904 | -0.09(-0.24%) |
Mar 25, 2011 | 37.91 | 38.77 | 37.66 | 38.33 | 859,584 | +0.48(+1.26%) |
Mar 24, 2011 | 37.66 | 38.27 | 37.17 | 37.85 | 924,560 | +0.31(+0.82%) |
Mar 23, 2011 | 37.40 | 37.63 | 36.84 | 37.54 | 676,199 | +0.00(+0.01%) |
Mar 22, 2011 | 38.46 | 38.46 | 37.30 | 37.54 | 1,532,512 | -0.85(-2.21%) |
Mar 21, 2011 | 37.69 | 38.46 | 37.63 | 38.38 | 1,804,140 | +2.31(+6.39%) |
Mar 18, 2011 | 35.69 | 36.33 | 35.54 | 36.08 | 2,116,921 | +0.87(+2.48%) |
Mar 17, 2011 | 34.13 | 35.93 | 34.13 | 35.20 | 1,496,447 | +1.51(+4.48%) |
Mar 16, 2011 | 35.31 | 35.58 | 33.69 | 33.70 | 1,204,207 | -1.44(-4.11%) |
Mar 15, 2011 | 34.89 | 35.50 | 34.78 | 35.14 | 809,470 | -0.09(-0.26%) |
Mar 14, 2011 | 35.24 | 35.30 | 34.46 | 35.23 | 839,820 | -0.31(-0.87%) |
Mar 11, 2011 | 34.53 | 35.80 | 34.07 | 35.54 | 835,605 | +0.90(+2.61%) |
Mar 10, 2011 | 35.85 | 35.85 | 34.61 | 34.63 | 801,946 | -1.67(-4.60%) |
Mar 09, 2011 | 36.89 | 37.25 | 36.20 | 36.31 | 722,404 | -0.60(-1.64%) |
Mar 08, 2011 | 36.47 | 37.31 | 36.12 | 36.91 | 1,055,344 | +0.52(+1.43%) |
Mar 07, 2011 | 36.99 | 37.33 | 36.09 | 36.39 | 795,160 | -0.22(-0.59%) |
Mar 04, 2011 | 37.03 | 37.03 | 36.22 | 36.61 | 601,981 | -0.45(-1.20%) |
Mar 03, 2011 | 36.77 | 37.15 | 36.40 | 37.05 | 604,923 | +0.52(+1.44%) |
Mar 02, 2011 | 35.81 | 36.66 | 35.43 | 36.53 | 717,882 | +0.62(+1.72%) |
Mar 01, 2011 | 36.95 | 37.25 | 35.86 | 35.91 | 1,370,675 | -0.98(-2.65%) |
Feb 28, 2011 | 36.10 | 37.18 | 35.89 | 36.89 | 1,352,659 | +0.49(+1.36%) |
Feb 25, 2011 | 34.59 | 36.46 | 34.50 | 36.39 | 2,162,127 | +2.05(+5.96%) |
Feb 24, 2011 | 34.96 | 35.00 | 34.22 | 34.35 | 1,684,852 | -0.50(-1.44%) |
Feb 23, 2011 | 35.07 | 35.42 | 34.65 | 34.85 | 1,637,599 | -0.11(-0.30%) |
Feb 22, 2011 | 36.07 | 36.66 | 34.70 | 34.96 | 1,201,973 | -1.18(-3.27%) |
Feb 18, 2011 | 36.36 | 36.36 | 35.51 | 36.14 | 1,536,019 | -0.13(-0.36%) |
Feb 17, 2011 | 35.04 | 36.90 | 34.85 | 36.27 | 2,245,416 | +0.48(+1.33%) |
Feb 16, 2011 | 34.96 | 35.93 | 34.84 | 35.79 | 1,580,455 | +1.04(+3.00%) |
Feb 15, 2011 | 35.04 | 35.29 | 34.27 | 34.75 | 1,056,552 | -0.44(-1.24%) |
Feb 14, 2011 | 33.78 | 35.38 | 33.70 | 35.19 | 1,771,596 | +1.55(+4.60%) |
Feb 11, 2011 | 33.74 | 33.89 | 33.40 | 33.64 | 774,317 | -0.13(-0.39%) |
Feb 10, 2011 | 32.92 | 33.92 | 32.76 | 33.77 | 1,563,485 | +0.81(+2.45%) |
Feb 09, 2011 | 34.24 | 34.37 | 32.56 | 32.97 | 2,328,652 | -1.43(-4.17%) |
Feb 08, 2011 | 34.57 | 34.59 | 33.88 | 34.40 | 778,753 | -0.24(-0.69%) |
Feb 07, 2011 | 34.59 | 34.96 | 34.34 | 34.64 | 783,351 | +0.15(+0.43%) |
Feb 04, 2011 | 34.33 | 34.53 | 33.90 | 34.49 | 782,299 | +0.19(+0.54%) |
Feb 03, 2011 | 34.41 | 34.47 | 33.98 | 34.30 | 991,310 | -0.08(-0.22%) |
Feb 02, 2011 | 34.49 | 34.93 | 34.16 | 34.38 | 799,969 | -0.33(-0.94%) |
Feb 01, 2011 | 34.21 | 34.87 | 34.09 | 34.71 | 1,321,753 | +0.64(+1.88%) |
Jan 31, 2011 | 32.93 | 34.11 | 32.92 | 34.07 | 1,231,042 | +1.04(+3.15%) |
Jan 28, 2011 | 32.61 | 33.32 | 32.36 | 33.02 | 1,522,569 | +0.40(+1.23%) |
Jan 27, 2011 | 32.72 | 32.94 | 32.09 | 32.62 | 1,350,076 | -0.06(-0.19%) |
Jan 26, 2011 | 31.37 | 32.82 | 31.36 | 32.68 | 1,598,385 | +1.44(+4.60%) |
Jan 25, 2011 | 31.24 | 31.82 | 30.63 | 31.25 | 1,542,166 | -0.06(-0.18%) |
Jan 24, 2011 | 31.85 | 31.93 | 31.10 | 31.30 | 1,422,059 | -0.59(-1.84%) |
Jan 21, 2011 | 33.05 | 33.17 | 31.55 | 31.89 | 2,029,991 | -0.88(-2.69%) |
Jan 20, 2011 | 32.89 | 32.98 | 31.94 | 32.77 | 1,240,927 | -0.39(-1.18%) |
Jan 19, 2011 | 33.34 | 33.82 | 32.93 | 33.17 | 1,309,330 | -0.23(-0.69%) |
Jan 18, 2011 | 32.99 | 33.40 | 32.66 | 33.40 | 1,147,295 | +0.36(+1.09%) |
Jan 14, 2011 | 32.18 | 33.05 | 32.02 | 33.03 | 744,155 | +0.86(+2.66%) |
Jan 13, 2011 | 32.54 | 32.75 | 32.03 | 32.18 | 869,714 | -0.28(-0.87%) |
Jan 12, 2011 | 32.32 | 33.03 | 32.11 | 32.46 | 797,314 | +0.47(+1.48%) |
Jan 11, 2011 | 31.76 | 32.12 | 31.56 | 31.99 | 2,004,643 | +0.33(+1.04%) |
Jan 10, 2011 | 32.21 | 32.21 | 31.41 | 31.66 | 1,231,099 | -0.64(-1.98%) |
Jan 07, 2011 | 32.95 | 32.95 | 31.95 | 32.30 | 1,275,500 | -0.35(-1.07%) |
Jan 06, 2011 | 32.21 | 32.65 | 31.73 | 32.65 | 2,303,603 | +0.56(+1.75%) |
Jan 05, 2011 | 31.75 | 32.27 | 31.42 | 32.09 | 793,848 | +0.22(+0.71%) |
Jan 04, 2011 | 32.77 | 32.77 | 31.56 | 31.86 | 1,490,040 | -0.89(-2.71%) |
Jan 03, 2011 | 32.58 | 33.07 | 32.58 | 32.75 | 723,935 | +0.27(+0.83%) |
Dec 31, 2010 | 32.53 | 32.92 | 32.38 | 32.48 | 590,205 | -0.06(-0.19%) |
Dec 30, 2010 | 32.66 | 33.11 | 32.48 | 32.54 | 516,989 | -0.07(-0.22%) |
Dec 29, 2010 | 32.27 | 32.78 | 32.27 | 32.61 | 333,159 | +0.33(+1.02%) |
Dec 28, 2010 | 32.49 | 32.64 | 32.23 | 32.28 | 423,226 | -0.16(-0.50%) |
Dec 27, 2010 | 32.86 | 32.86 | 32.23 | 32.44 | 624,264 | -0.48(-1.45%) |
Dec 23, 2010 | 33.21 | 33.21 | 32.88 | 32.92 | 379,011 | -0.28(-0.85%) |
Dec 22, 2010 | 32.74 | 33.38 | 32.74 | 33.20 | 1,133,566 | +0.49(+1.50%) |
Dec 21, 2010 | 32.80 | 32.98 | 32.37 | 32.71 | 910,025 | +0.03(+0.09%) |
Dec 20, 2010 | 32.77 | 32.99 | 32.14 | 32.68 | 483,044 | -0.01(-0.04%) |
Dec 17, 2010 | 32.61 | 33.10 | 32.50 | 32.69 | 1,555,750 | +0.14(+0.43%) |
Dec 16, 2010 | 32.24 | 32.59 | 31.89 | 32.55 | 892,897 | +0.34(+1.04%) |
Dec 15, 2010 | 32.52 | 32.80 | 32.08 | 32.22 | 1,270,648 | -0.34(-1.06%) |
Dec 14, 2010 | 32.24 | 33.52 | 32.20 | 32.56 | 2,248,660 | +0.45(+1.40%) |
Dec 13, 2010 | 32.01 | 32.37 | 31.85 | 32.11 | 810,114 | +0.48(+1.52%) |
Dec 10, 2010 | 31.97 | 31.97 | 31.34 | 31.63 | 1,355,397 | -0.52(-1.63%) |
Dec 09, 2010 | 32.80 | 33.12 | 31.71 | 32.16 | 1,563,776 | -0.11(-0.34%) |
Dec 08, 2010 | 32.43 | 33.90 | 32.08 | 32.27 | 3,250,852 | +0.12(+0.38%) |
Dec 07, 2010 | 32.46 | 32.72 | 32.04 | 32.14 | 1,347,607 | +0.00(+0.01%) |
Dec 06, 2010 | 31.97 | 32.36 | 31.88 | 32.14 | 1,500,775 | -0.00(-0.01%) |
Dec 03, 2010 | 32.09 | 32.30 | 31.53 | 32.14 | 1,413,503 | -0.16(-0.51%) |
Dec 02, 2010 | 32.23 | 32.33 | 31.93 | 32.31 | 1,318,545 | +0.08(+0.26%) |
Dec 01, 2010 | 31.11 | 32.63 | 30.88 | 32.22 | 1,929,114 | +1.74(+5.72%) |
Nov 30, 2010 | 30.28 | 31.07 | 30.24 | 30.48 | 1,022,473 | -0.28(-0.90%) |
Nov 29, 2010 | 30.36 | 30.84 | 30.10 | 30.76 | 891,104 | +0.27(+0.90%) |
Nov 26, 2010 | 30.94 | 31.10 | 30.47 | 30.48 | 339,355 | -0.80(-2.57%) |
Nov 24, 2010 | 30.83 | 31.29 | 31.29 | 31.29 | 663,632 | +0.67(+2.20%) |
Nov 23, 2010 | 30.90 | 30.91 | 29.98 | 30.61 | 1,211,248 | -0.70(-2.24%) |
Nov 22, 2010 | 31.15 | 31.52 | 30.74 | 31.31 | 1,446,600 | +0.00(+0.01%) |
Nov 19, 2010 | 30.77 | 31.36 | 30.32 | 31.31 | 1,139,878 | +0.50(+1.62%) |
Nov 18, 2010 | 30.76 | 31.13 | 30.68 | 30.81 | 1,394,858 | +0.46(+1.53%) |
Nov 17, 2010 | 30.03 | 30.57 | 29.91 | 30.35 | 1,049,214 | +0.34(+1.13%) |
Nov 16, 2010 | 29.95 | 30.52 | 29.58 | 30.01 | 1,559,527 | -0.26(-0.85%) |
Nov 15, 2010 | 30.53 | 30.54 | 30.06 | 30.26 | 932,030 | -0.14(-0.46%) |
Nov 12, 2010 | 31.16 | 31.16 | 30.04 | 30.40 | 1,352,169 | -1.12(-3.57%) |
Nov 11, 2010 | 31.03 | 31.72 | 30.69 | 31.53 | 1,182,964 | +0.34(+1.09%) |
Nov 10, 2010 | 31.03 | 31.22 | 30.46 | 31.19 | 1,820,488 | +0.05(+0.17%) |
Nov 09, 2010 | 30.62 | 31.59 | 30.59 | 31.14 | 3,296,825 | +0.75(+2.47%) |
Nov 08, 2010 | 29.97 | 30.46 | 29.97 | 30.39 | 1,173,449 | +0.29(+0.97%) |
Nov 05, 2010 | 29.97 | 30.14 | 29.59 | 30.10 | 1,622,042 | +0.10(+0.34%) |
Nov 04, 2010 | 29.74 | 30.14 | 29.35 | 29.99 | 2,799,361 | +0.48(+1.61%) |
Nov 03, 2010 | 29.26 | 29.60 | 28.78 | 29.52 | 1,966,569 | +0.38(+1.29%) |
Nov 02, 2010 | 28.44 | 29.27 | 28.37 | 29.14 | 2,181,350 | +1.01(+3.61%) |
Nov 01, 2010 | 27.61 | 28.18 | 27.61 | 28.13 | 2,158,005 | +0.84(+3.07%) |
Oct 29, 2010 | 27.45 | 27.63 | 26.92 | 27.29 | 2,208,136 | -0.20(-0.74%) |
Oct 28, 2010 | 27.78 | 27.98 | 27.33 | 27.49 | 2,639,329 | -0.21(-0.76%) |
Oct 27, 2010 | 26.46 | 28.00 | 26.07 | 27.70 | 11,179,492 | +3.88(+16.27%) |
Oct 25, 2010 | 23.79 | 24.07 | 23.47 | 23.83 | 1,998,576 | +0.26(+1.12%) |
Oct 22, 2010 | 23.06 | 23.57 | 22.84 | 23.56 | 1,894,446 | +0.63(+2.73%) |
Oct 21, 2010 | 23.45 | 23.70 | 22.77 | 22.94 | 1,364,658 | -0.46(-1.96%) |
Oct 20, 2010 | 23.40 | 23.51 | 23.19 | 23.40 | 1,402,544 | +0.15(+0.66%) |
Oct 19, 2010 | 23.51 | 23.82 | 23.07 | 23.24 | 1,670,059 | -0.75(-3.13%) |
Oct 18, 2010 | 24.28 | 24.36 | 23.81 | 23.99 | 860,564 | -0.32(-1.32%) |
Oct 15, 2010 | 24.27 | 24.44 | 23.89 | 24.31 | 1,006,903 | +0.14(+0.58%) |
Oct 14, 2010 | 24.56 | 24.79 | 24.02 | 24.17 | 1,384,933 | -0.40(-1.62%) |
Oct 13, 2010 | 24.36 | 24.73 | 24.28 | 24.57 | 2,264,444 | +0.67(+2.82%) |
Oct 12, 2010 | 23.30 | 24.31 | 23.01 | 23.89 | 3,666,301 | +0.58(+2.50%) |
Oct 11, 2010 | 23.23 | 23.54 | 23.14 | 23.31 | 705,567 | +0.04(+0.17%) |
Oct 08, 2010 | 23.27 | 23.47 | 23.02 | 23.27 | 1,664,904 | -0.06(-0.25%) |
Oct 07, 2010 | 23.48 | 23.53 | 22.94 | 23.33 | 1,548,305 | -0.01(-0.04%) |
Oct 06, 2010 | 23.40 | 23.47 | 22.94 | 23.34 | 2,501,521 | -0.17(-0.71%) |
Oct 05, 2010 | 23.60 | 23.66 | 23.26 | 23.51 | 1,298,987 | +0.35(+1.50%) |
Oct 04, 2010 | 23.50 | 23.52 | 22.76 | 23.16 | 1,519,787 | -0.46(-1.94%) |
Oct 01, 2010 | 23.62 | 24.04 | 23.32 | 23.62 | 2,035,564 | -0.14(-0.60%) |
Sep 30, 2010 | 23.76 | 24.04 | 23.00 | 23.76 | 5,441 | +0.16(+0.70%) |
Sep 29, 2010 | 23.48 | 23.90 | 23.36 | 23.59 | 2,100,008 | +0.02(+0.07%) |
Sep 28, 2010 | 23.30 | 23.67 | 22.95 | 23.58 | 1,451,384 | +0.22(+0.94%) |
Sep 27, 2010 | 23.65 | 23.89 | 23.34 | 23.36 | 1,080,348 | -0.30(-1.25%) |
Sep 24, 2010 | 23.76 | 23.93 | 23.35 | 23.65 | 1,530,386 | +0.21(+0.90%) |
Sep 23, 2010 | 23.29 | 23.52 | 23.05 | 23.44 | 1,350,555 | -0.04(-0.17%) |
Sep 22, 2010 | 23.81 | 24.22 | 23.30 | 23.48 | 1,167,636 | -0.50(-2.08%) |
Sep 21, 2010 | 23.16 | 24.10 | 23.09 | 23.98 | 2,115,928 | +0.75(+3.25%) |
Sep 20, 2010 | 22.93 | 23.29 | 22.64 | 23.22 | 1,046,589 | +0.34(+1.46%) |
Sep 17, 2010 | 22.89 | 23.50 | 22.82 | 22.89 | 2,813,701 | -1.05(-4.37%) |
Sep 15, 2010 | 23.24 | 24.04 | 23.05 | 23.93 | 1,771,369 | +0.56(+2.40%) |
Sep 14, 2010 | 23.29 | 23.60 | 23.19 | 23.37 | 1,064,644 | +0.07(+0.32%) |
Sep 13, 2010 | 23.38 | 23.62 | 23.22 | 23.30 | 1,561,499 | +0.17(+0.74%) |
Sep 10, 2010 | 22.88 | 23.18 | 22.64 | 23.13 | 1,736,080 | +0.38(+1.69%) |
Sep 09, 2010 | 23.08 | 23.19 | 22.70 | 22.74 | 1,898,554 | +0.00(+0.02%) |
Sep 08, 2010 | 22.65 | 22.97 | 22.62 | 22.74 | 979,915 | +0.00(+0.00%) |
Sep 07, 2010 | 23.13 | 23.13 | 22.62 | 22.74 | 882,716 | -0.52(-2.26%) |
Sep 03, 2010 | 23.37 | 23.58 | 23.07 | 23.26 | 536,713 | +0.19(+0.82%) |
Sep 02, 2010 | 22.88 | 23.18 | 22.67 | 23.07 | 622,196 | +0.22(+0.96%) |
Sep 01, 2010 | 22.43 | 23.09 | 22.33 | 22.85 | 847,519 | +0.82(+3.74%) |
Aug 31, 2010 | 22.00 | 22.32 | 21.84 | 22.03 | 5,441 | -0.23(-1.05%) |
Aug 30, 2010 | 22.68 | 22.91 | 22.24 | 22.26 | 942,195 | -0.48(-2.11%) |
Aug 27, 2010 | 22.74 | 22.96 | 21.93 | 22.74 | 1,653,467 | +0.64(+2.87%) |
Aug 26, 2010 | 22.00 | 22.42 | 21.90 | 22.11 | 1,461,259 | +0.15(+0.70%) |
Aug 25, 2010 | 21.44 | 22.04 | 21.27 | 21.95 | 1,100,557 | +0.33(+1.51%) |
Aug 24, 2010 | 21.77 | 22.01 | 21.39 | 21.63 | 1,042,669 | -0.33(-1.51%) |
Aug 23, 2010 | 22.26 | 22.49 | 21.90 | 21.96 | 680,980 | -0.22(-1.01%) |
Aug 20, 2010 | 22.10 | 22.36 | 21.97 | 22.18 | 1,867,130 | -0.10(-0.46%) |
Aug 19, 2010 | 22.62 | 22.73 | 22.05 | 22.28 | 936,532 | -0.46(-2.02%) |
Aug 18, 2010 | 22.75 | 22.92 | 22.50 | 22.74 | 683,877 | -0.19(-0.81%) |
Aug 17, 2010 | 22.25 | 22.99 | 22.13 | 22.93 | 1,937,194 | +1.03(+4.69%) |
Aug 16, 2010 | 21.70 | 22.05 | 21.61 | 21.90 | 1,025,761 | +0.08(+0.34%) |
Aug 13, 2010 | 21.83 | 22.25 | 21.79 | 21.83 | 1,165,106 | -0.25(-1.14%) |
Aug 12, 2010 | 21.45 | 22.35 | 21.45 | 22.08 | 948,877 | +0.12(+0.56%) |
Aug 11, 2010 | 22.49 | 22.49 | 21.86 | 21.95 | 2,947 | -0.78(-3.42%) |
Aug 10, 2010 | 22.78 | 22.96 | 22.58 | 22.73 | 1,655,212 | -0.35(-1.53%) |
Aug 09, 2010 | 23.52 | 23.56 | 23.06 | 23.08 | 761,825 | -0.20(-0.87%) |
Aug 06, 2010 | 23.29 | 23.42 | 22.89 | 23.29 | 1,291,363 | -0.11(-0.49%) |
Aug 05, 2010 | 23.36 | 23.62 | 23.11 | 23.40 | 1,033,179 | -0.11(-0.45%) |
Aug 04, 2010 | 22.98 | 23.55 | 22.98 | 23.51 | 1,177,221 | +0.49(+2.11%) |
Aug 03, 2010 | 23.13 | 23.33 | 22.65 | 23.02 | 1,828,432 | -0.19(-0.82%) |
Aug 02, 2010 | 22.21 | 23.44 | 22.21 | 23.21 | 2,372,845 | +1.39(+6.35%) |
Jul 30, 2010 | 21.83 | 22.03 | 21.27 | 21.83 | 2,678,897 | -0.65(-2.90%) |
Jul 29, 2010 | 21.83 | 22.67 | 21.39 | 22.48 | 8,228,103 | +1.67(+8.01%) |
Jul 28, 2010 | 21.31 | 21.45 | 20.66 | 20.81 | 15,416 | -0.60(-2.82%) |
Jul 27, 2010 | 21.92 | 21.97 | 21.21 | 21.41 | 1,848,669 | -0.26(-1.22%) |
Jul 26, 2010 | 21.55 | 21.78 | 21.36 | 21.68 | 1,204,256 | +0.21(+0.99%) |
Jul 23, 2010 | 21.03 | 21.49 | 20.88 | 21.47 | 1,233,974 | +0.22(+1.04%) |
Jul 22, 2010 | 21.05 | 21.38 | 20.85 | 21.25 | 1,519,819 | +0.62(+2.99%) |
Jul 21, 2010 | 21.41 | 21.52 | 20.44 | 20.63 | 1,556,933 | -0.61(-2.87%) |
Jul 20, 2010 | 19.98 | 21.26 | 19.98 | 21.24 | 3,015,330 | +0.98(+4.86%) |
Jul 19, 2010 | 20.45 | 20.74 | 20.09 | 20.25 | 1,412,859 | -0.05(-0.26%) |
Jul 16, 2010 | 20.31 | 20.59 | 20.16 | 20.31 | 1,252,768 | -0.40(-1.92%) |
Jul 15, 2010 | 20.56 | 20.83 | 20.14 | 20.70 | 838,564 | +0.11(+0.56%) |
Jul 14, 2010 | 20.63 | 20.96 | 20.38 | 20.59 | 1,202,259 | -0.16(-0.77%) |
Jul 13, 2010 | 20.75 | 21.06 | 20.49 | 20.75 | 627 | +0.02(+0.09%) |
Jul 12, 2010 | 21.06 | 21.36 | 20.47 | 20.73 | 2,023,136 | -0.48(-2.27%) |
Jul 09, 2010 | 21.21 | 21.25 | 20.75 | 21.21 | 1,006,613 | +0.24(+1.14%) |
Jul 08, 2010 | 20.82 | 21.05 | 20.23 | 20.97 | 1,425,260 | +0.53(+2.59%) |
Jul 07, 2010 | 19.47 | 20.44 | 19.47 | 20.44 | 1,473,858 | +0.99(+5.08%) |
Jul 06, 2010 | 19.88 | 20.26 | 19.17 | 19.46 | 3,377 | -0.30(-1.50%) |
Jul 02, 2010 | 19.75 | 19.96 | 19.36 | 19.75 | 1,121,632 | +0.29(+1.47%) |
Jul 01, 2010 | 19.72 | 19.98 | 19.01 | 19.47 | 2,115,894 | -0.34(-1.71%) |
Jun 30, 2010 | 19.51 | 20.29 | 19.50 | 19.80 | 859 | +0.31(+1.58%) |
Jun 29, 2010 | 19.80 | 19.99 | 19.45 | 19.50 | 2,873,623 | -1.16(-5.64%) |
Jun 25, 2010 | 20.66 | 20.70 | 19.96 | 20.66 | 4,524,308 | +0.73(+3.65%) |
Jun 24, 2010 | 20.13 | 20.27 | 19.77 | 19.93 | 2,585,236 | -0.26(-1.31%) |
Jun 23, 2010 | 20.65 | 20.68 | 19.96 | 20.20 | 2,687,702 | -0.43(-2.10%) |
Jun 22, 2010 | 21.37 | 21.68 | 20.61 | 20.63 | 1,360 | -0.74(-3.47%) |
Jun 21, 2010 | 21.47 | 21.69 | 21.14 | 21.37 | 2,372,115 | +0.29(+1.36%) |
Jun 18, 2010 | 21.08 | 21.19 | 20.82 | 21.08 | 2,262,000 | -0.09(-0.42%) |
Jun 17, 2010 | 21.31 | 21.41 | 20.50 | 21.17 | 2,907,332 | -0.15(-0.72%) |
Jun 16, 2010 | 20.62 | 21.65 | 20.62 | 21.33 | 3,564,791 | +0.19(+0.90%) |
Jun 15, 2010 | 20.27 | 21.15 | 20.16 | 21.14 | 3,168,740 | +1.05(+5.23%) |
Jun 14, 2010 | 20.66 | 20.78 | 19.99 | 20.09 | 2,257,450 | -0.16(-0.81%) |
Jun 11, 2010 | 19.76 | 20.51 | 19.73 | 20.25 | 3,712,808 | +0.11(+0.55%) |
Jun 10, 2010 | 19.62 | 20.17 | 19.45 | 20.14 | 3,637,024 | +0.92(+4.77%) |
Jun 09, 2010 | 18.71 | 19.61 | 18.53 | 19.22 | 5,928,757 | +0.26(+1.37%) |
Jun 08, 2010 | 18.47 | 19.04 | 18.17 | 18.96 | 3,025,441 | +0.73(+4.02%) |
Jun 07, 2010 | 18.61 | 19.35 | 18.11 | 18.23 | 4,750,197 | -0.69(-3.64%) |
Jun 04, 2010 | 18.92 | 19.67 | 18.64 | 18.92 | 4,014,684 | -0.24(-1.24%) |
Jun 03, 2010 | 19.48 | 19.50 | 18.68 | 19.16 | 4,618,148 | -0.19(-0.96%) |
Jun 02, 2010 | 18.13 | 19.43 | 18.04 | 19.34 | 9,694,899 | +1.54(+8.62%) |