Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.71 | 48.95 | 47.95 | 48.62 | 2,769,348 | +0.36(+0.75%) |
May 23, 2011 | 47.10 | 48.62 | 47.01 | 48.26 | 2,503,144 | +0.11(+0.23%) |
May 20, 2011 | 48.24 | 48.40 | 47.52 | 48.15 | 2,379,684 | -0.47(-0.98%) |
May 19, 2011 | 49.50 | 49.50 | 48.26 | 48.62 | 2,148,590 | -0.46(-0.93%) |
May 18, 2011 | 47.62 | 49.12 | 47.53 | 49.08 | 2,356,294 | +1.65(+3.48%) |
May 17, 2011 | 46.56 | 47.49 | 46.12 | 47.42 | 2,875,812 | +0.39(+0.83%) |
May 16, 2011 | 47.72 | 47.72 | 46.65 | 47.03 | 2,173,070 | -0.58(-1.22%) |
May 13, 2011 | 48.55 | 48.55 | 47.48 | 47.62 | 2,316,020 | -0.91(-1.87%) |
May 12, 2011 | 48.00 | 49.00 | 47.34 | 48.52 | 1,737,740 | +0.19(+0.38%) |
May 11, 2011 | 49.42 | 49.59 | 47.58 | 48.34 | 2,281,366 | -1.11(-2.24%) |
May 10, 2011 | 49.70 | 50.57 | 48.78 | 49.45 | 2,587,890 | -0.05(-0.10%) |
May 09, 2011 | 47.70 | 49.50 | 47.06 | 49.49 | 2,917,428 | +2.02(+4.25%) |
May 06, 2011 | 47.86 | 48.47 | 47.03 | 47.48 | 1,893,090 | +0.48(+1.02%) |
May 05, 2011 | 45.96 | 47.99 | 45.76 | 46.99 | 2,865,180 | +0.38(+0.82%) |
May 04, 2011 | 46.41 | 47.47 | 45.09 | 46.62 | 3,461,286 | -0.03(-0.08%) |
May 03, 2011 | 47.79 | 47.79 | 46.08 | 46.65 | 5,049,046 | -1.52(-3.17%) |
May 02, 2011 | 48.06 | 50.32 | 48.00 | 48.17 | 3,887,940 | -1.85(-3.70%) |
Apr 29, 2011 | 49.51 | 50.34 | 49.30 | 50.02 | 2,003,182 | +0.36(+0.72%) |
Apr 28, 2011 | 50.09 | 50.95 | 49.51 | 49.66 | 2,544,888 | -0.58(-1.14%) |
Apr 27, 2011 | 48.97 | 50.43 | 48.60 | 50.24 | 3,700,282 | +0.93(+1.89%) |
Apr 26, 2011 | 50.13 | 50.84 | 49.14 | 49.31 | 3,292,522 | -1.38(-2.72%) |
Apr 25, 2011 | 50.77 | 51.27 | 50.05 | 50.69 | 1,778,754 | -0.40(-0.77%) |
Apr 21, 2011 | 49.73 | 51.41 | 49.62 | 51.09 | 3,478,166 | +1.22(+2.45%) |
Apr 20, 2011 | 50.98 | 50.99 | 49.40 | 49.87 | 4,591,846 | -0.27(-0.53%) |
Apr 19, 2011 | 48.68 | 50.70 | 48.59 | 50.13 | 8,635,208 | +1.70(+3.51%) |
Apr 18, 2011 | 45.97 | 48.50 | 45.83 | 48.43 | 6,166,080 | +1.79(+3.84%) |
Apr 15, 2011 | 45.76 | 46.97 | 45.74 | 46.64 | 3,002,552 | +0.63(+1.36%) |
Apr 14, 2011 | 45.77 | 46.19 | 45.27 | 46.01 | 2,920,718 | -0.04(-0.09%) |
Apr 13, 2011 | 45.16 | 46.18 | 44.90 | 46.05 | 3,186,004 | +1.41(+3.15%) |
Apr 12, 2011 | 43.60 | 45.07 | 43.23 | 44.65 | 3,978,870 | +0.30(+0.67%) |
Apr 11, 2011 | 45.31 | 45.46 | 44.03 | 44.35 | 3,119,884 | -0.79(-1.74%) |
Apr 08, 2011 | 45.99 | 46.28 | 44.81 | 45.14 | 3,303,118 | -0.62(-1.34%) |
Apr 07, 2011 | 45.58 | 46.05 | 44.61 | 45.76 | 5,599,236 | -0.28(-0.62%) |
Apr 06, 2011 | 47.09 | 47.49 | 45.36 | 46.04 | 4,675,722 | -0.70(-1.51%) |
Apr 05, 2011 | 45.48 | 47.15 | 45.36 | 46.74 | 5,595,812 | +1.27(+2.80%) |
Apr 04, 2011 | 45.03 | 45.50 | 44.50 | 45.47 | 3,386,630 | +0.91(+2.03%) |
Apr 01, 2011 | 44.84 | 45.47 | 44.27 | 44.56 | 3,798,998 | +0.04(+0.09%) |
Mar 31, 2011 | 44.85 | 44.85 | 44.08 | 44.52 | 4,086,980 | -0.40(-0.88%) |
Mar 30, 2011 | 44.92 | 45.48 | 44.60 | 44.92 | 6,077,110 | +0.34(+0.75%) |
Mar 29, 2011 | 43.52 | 44.62 | 43.05 | 44.59 | 11,786,238 | +1.95(+4.57%) |
Mar 28, 2011 | 39.77 | 43.00 | 39.73 | 42.63 | 12,018,000 | +3.31(+8.43%) |
Mar 25, 2011 | 39.55 | 40.03 | 39.25 | 39.32 | 3,794,360 | -0.09(-0.22%) |
Mar 24, 2011 | 40.00 | 40.48 | 39.38 | 39.41 | 3,738,500 | -0.23(-0.59%) |
Mar 23, 2011 | 38.65 | 39.88 | 38.20 | 39.64 | 3,528,726 | +1.04(+2.68%) |
Mar 22, 2011 | 38.38 | 38.91 | 38.18 | 38.60 | 2,804,564 | +0.16(+0.43%) |
Mar 21, 2011 | 38.05 | 38.67 | 37.51 | 38.44 | 4,190,522 | +0.66(+1.75%) |
Mar 18, 2011 | 38.70 | 38.95 | 37.40 | 37.78 | 5,637,346 | -0.40(-1.06%) |
Mar 17, 2011 | 38.66 | 40.38 | 37.27 | 38.18 | 15,764,948 | -1.49(-3.76%) |
Mar 16, 2011 | 40.29 | 40.66 | 38.73 | 39.67 | 5,955,888 | +0.11(+0.28%) |
Mar 15, 2011 | 37.79 | 39.93 | 37.30 | 39.56 | 4,311,896 | +0.45(+1.14%) |
Mar 14, 2011 | 38.87 | 39.87 | 38.32 | 39.12 | 4,597,950 | +0.87(+2.27%) |
Mar 11, 2011 | 36.88 | 38.45 | 36.80 | 38.25 | 2,598,274 | +0.89(+2.38%) |
Mar 10, 2011 | 37.41 | 37.74 | 36.51 | 37.36 | 3,052,060 | -0.66(-1.75%) |
Mar 09, 2011 | 37.92 | 38.67 | 37.02 | 38.02 | 2,516,084 | +0.39(+1.05%) |
Mar 08, 2011 | 37.28 | 37.97 | 36.78 | 37.63 | 2,270,078 | +0.04(+0.11%) |
Mar 07, 2011 | 38.99 | 39.30 | 36.68 | 37.59 | 3,772,098 | -1.04(-2.69%) |
Mar 04, 2011 | 38.23 | 38.75 | 37.76 | 38.63 | 3,193,190 | +0.80(+2.11%) |
Mar 03, 2011 | 37.63 | 38.16 | 37.13 | 37.83 | 2,853,666 | +0.98(+2.66%) |
Mar 02, 2011 | 36.54 | 37.65 | 36.34 | 36.85 | 3,860,090 | -0.05(-0.14%) |
Mar 01, 2011 | 38.77 | 38.94 | 36.41 | 36.90 | 5,501,142 | -1.90(-4.88%) |
Feb 28, 2011 | 39.14 | 39.25 | 38.17 | 38.80 | 5,289,462 | +0.38(+0.99%) |
Feb 25, 2011 | 38.48 | 39.33 | 38.17 | 38.41 | 3,312,476 | +0.33(+0.87%) |
Feb 24, 2011 | 37.35 | 38.41 | 36.82 | 38.09 | 4,698,876 | -0.55(-1.42%) |
Feb 23, 2011 | 39.05 | 39.45 | 36.80 | 38.63 | 6,090,276 | -0.93(-2.34%) |
Feb 22, 2011 | 40.17 | 40.70 | 39.40 | 39.56 | 3,981,092 | -1.50(-3.65%) |
Feb 18, 2011 | 41.62 | 41.62 | 40.84 | 41.06 | 1,986,366 | -0.16(-0.39%) |
Feb 17, 2011 | 41.37 | 41.85 | 40.90 | 41.22 | 2,008,966 | -0.08(-0.19%) |
Feb 16, 2011 | 41.25 | 41.47 | 40.77 | 41.30 | 2,458,540 | +0.53(+1.31%) |
Feb 15, 2011 | 41.66 | 41.66 | 40.66 | 40.77 | 3,120,582 | -1.09(-2.59%) |
Feb 14, 2011 | 42.15 | 42.40 | 41.62 | 41.85 | 3,329,000 | -0.30(-0.72%) |
Feb 11, 2011 | 41.38 | 42.64 | 41.12 | 42.16 | 4,571,424 | +0.77(+1.86%) |
Feb 10, 2011 | 40.35 | 41.59 | 40.20 | 41.38 | 4,408,526 | +0.63(+1.56%) |
Feb 09, 2011 | 40.26 | 41.43 | 40.15 | 40.75 | 5,552,940 | +0.30(+0.75%) |
Feb 08, 2011 | 39.84 | 40.48 | 39.51 | 40.45 | 6,524,522 | +1.25(+3.19%) |
Feb 07, 2011 | 39.03 | 39.55 | 38.75 | 39.20 | 4,382,710 | +0.72(+1.86%) |
Feb 04, 2011 | 36.21 | 38.67 | 36.04 | 38.48 | 8,550,434 | +2.47(+6.87%) |
Feb 03, 2011 | 35.88 | 37.00 | 35.66 | 36.01 | 3,818,510 | +0.05(+0.14%) |
Feb 02, 2011 | 36.65 | 36.74 | 35.62 | 35.95 | 3,186,304 | -0.65(-1.76%) |
Feb 01, 2011 | 34.79 | 36.90 | 34.63 | 36.60 | 7,084,398 | +2.26(+6.58%) |
Jan 31, 2011 | 34.45 | 34.84 | 34.02 | 34.34 | 1,582,014 | +0.04(+0.10%) |
Jan 28, 2011 | 35.16 | 35.62 | 34.01 | 34.30 | 2,927,406 | -0.84(-2.40%) |
Jan 27, 2011 | 34.17 | 35.23 | 34.08 | 35.15 | 2,638,396 | +1.09(+3.22%) |
Jan 26, 2011 | 33.55 | 34.20 | 32.78 | 34.05 | 2,891,060 | +0.52(+1.54%) |
Jan 25, 2011 | 33.78 | 33.94 | 33.23 | 33.54 | 2,605,502 | -0.45(-1.31%) |
Jan 24, 2011 | 33.72 | 34.33 | 33.57 | 33.98 | 2,672,272 | +0.51(+1.52%) |
Jan 21, 2011 | 34.49 | 34.62 | 33.35 | 33.48 | 2,651,560 | -0.50(-1.47%) |
Jan 20, 2011 | 33.77 | 34.92 | 33.69 | 33.98 | 4,033,066 | -0.18(-0.53%) |
Jan 19, 2011 | 35.09 | 35.56 | 34.05 | 34.16 | 3,898,228 | -1.33(-3.75%) |
Jan 18, 2011 | 35.95 | 36.16 | 34.95 | 35.48 | 2,599,166 | -0.42(-1.17%) |
Jan 14, 2011 | 35.82 | 36.29 | 35.39 | 35.91 | 2,579,146 | +0.02(+0.07%) |
Jan 13, 2011 | 36.26 | 36.34 | 35.34 | 35.88 | 4,421,298 | -0.54(-1.50%) |
Jan 12, 2011 | 36.28 | 36.87 | 35.78 | 36.42 | 12,725,888 | +2.80(+8.34%) |
Jan 11, 2011 | 34.45 | 34.74 | 33.38 | 33.62 | 3,585,106 | -0.58(-1.70%) |
Jan 10, 2011 | 33.74 | 34.70 | 33.17 | 34.20 | 3,479,250 | +0.70(+2.09%) |
Jan 07, 2011 | 33.45 | 33.85 | 32.98 | 33.50 | 2,337,594 | +0.01(+0.01%) |
Jan 06, 2011 | 34.00 | 34.00 | 33.25 | 33.49 | 3,696,740 | -0.75(-2.19%) |
Jan 05, 2011 | 33.58 | 34.65 | 32.65 | 34.24 | 5,022,252 | +0.64(+1.92%) |
Jan 04, 2011 | 35.79 | 35.87 | 33.38 | 33.60 | 7,062,836 | -2.19(-6.12%) |
Jan 03, 2011 | 34.70 | 36.01 | 34.27 | 35.79 | 4,536,864 | +1.58(+4.62%) |
Dec 31, 2010 | 34.76 | 34.76 | 34.03 | 34.21 | 2,088,578 | -0.56(-1.62%) |
Dec 30, 2010 | 34.24 | 34.96 | 34.17 | 34.77 | 2,548,600 | +0.39(+1.13%) |
Dec 29, 2010 | 34.84 | 35.17 | 34.05 | 34.38 | 3,379,730 | -0.06(-0.17%) |
Dec 28, 2010 | 36.09 | 36.10 | 34.31 | 34.45 | 3,402,332 | -1.41(-3.95%) |
Dec 27, 2010 | 35.41 | 36.03 | 35.02 | 35.86 | 1,511,148 | +0.27(+0.74%) |
Dec 23, 2010 | 35.90 | 36.24 | 35.45 | 35.59 | 1,811,546 | -0.26(-0.71%) |
Dec 22, 2010 | 36.72 | 36.72 | 35.55 | 35.85 | 2,476,122 | -0.91(-2.46%) |
Dec 21, 2010 | 36.79 | 36.91 | 35.95 | 36.76 | 2,461,610 | +0.17(+0.46%) |
Dec 20, 2010 | 37.30 | 37.30 | 35.81 | 36.59 | 3,030,820 | -0.06(-0.16%) |
Dec 17, 2010 | 35.38 | 36.92 | 34.91 | 36.65 | 4,043,784 | +1.43(+4.05%) |
Dec 16, 2010 | 34.69 | 35.55 | 34.07 | 35.22 | 3,283,534 | +0.90(+2.62%) |
Dec 15, 2010 | 34.47 | 35.04 | 33.81 | 34.32 | 6,207,064 | +0.42(+1.24%) |
Dec 14, 2010 | 34.60 | 35.12 | 33.62 | 33.90 | 5,178,258 | -1.04(-2.96%) |
Dec 13, 2010 | 35.33 | 36.74 | 34.87 | 34.94 | 15,194,774 | +0.59(+1.70%) |
Dec 10, 2010 | 32.73 | 34.62 | 32.30 | 34.35 | 11,659,730 | +2.57(+8.09%) |
Dec 09, 2010 | 30.93 | 33.33 | 30.91 | 31.78 | 21,477,770 | +3.93(+14.11%) |
Dec 08, 2010 | 27.73 | 27.88 | 27.29 | 27.85 | 5,343,684 | +0.39(+1.40%) |
Dec 07, 2010 | 27.98 | 28.06 | 27.21 | 27.46 | 2,866,828 | -0.16(-0.60%) |
Dec 06, 2010 | 26.93 | 27.81 | 26.79 | 27.63 | 2,905,616 | +0.94(+3.52%) |
Dec 03, 2010 | 26.55 | 26.95 | 25.82 | 26.69 | 3,156,040 | +0.01(+0.02%) |
Dec 02, 2010 | 27.29 | 27.42 | 26.56 | 26.68 | 2,193,214 | -0.42(-1.53%) |
Dec 01, 2010 | 27.09 | 27.43 | 27.00 | 27.10 | 1,811,350 | +0.29(+1.08%) |
Nov 30, 2010 | 26.46 | 27.08 | 26.41 | 26.81 | 1,473,936 | +0.02(+0.07%) |
Nov 29, 2010 | 27.09 | 27.09 | 26.40 | 26.79 | 1,434,022 | -0.02(-0.06%) |
Nov 26, 2010 | 26.77 | 27.00 | 26.68 | 26.80 | 1,067,502 | -0.14(-0.50%) |
Nov 24, 2010 | 26.82 | 26.94 | 26.94 | 26.94 | 1,544,326 | +0.23(+0.84%) |
Nov 23, 2010 | 26.45 | 27.39 | 26.18 | 26.71 | 3,137,334 | +0.09(+0.34%) |
Nov 22, 2010 | 25.48 | 26.71 | 25.30 | 26.62 | 3,938,106 | +1.32(+5.24%) |
Nov 19, 2010 | 24.14 | 25.43 | 23.95 | 25.30 | 3,597,148 | +1.09(+4.48%) |
Nov 18, 2010 | 23.79 | 24.33 | 23.69 | 24.21 | 2,125,576 | +0.68(+2.87%) |
Nov 17, 2010 | 23.57 | 24.14 | 23.20 | 23.54 | 2,026,736 | +0.00(+0.00%) |
Nov 16, 2010 | 23.16 | 23.67 | 22.73 | 23.54 | 2,046,866 | +0.19(+0.81%) |
Nov 15, 2010 | 23.71 | 23.93 | 23.32 | 23.35 | 1,265,594 | -0.36(-1.52%) |
Nov 12, 2010 | 23.89 | 24.11 | 23.39 | 23.71 | 1,527,596 | -0.45(-1.84%) |
Nov 11, 2010 | 24.02 | 24.38 | 23.75 | 24.16 | 1,061,648 | -0.04(-0.14%) |
Nov 10, 2010 | 24.23 | 24.43 | 23.62 | 24.19 | 2,692,242 | +0.10(+0.42%) |
Nov 09, 2010 | 24.88 | 24.88 | 23.91 | 24.09 | 2,356,672 | -0.68(-2.76%) |
Nov 08, 2010 | 24.02 | 24.87 | 24.02 | 24.77 | 3,482,476 | +0.73(+3.04%) |
Nov 05, 2010 | 22.45 | 24.11 | 22.43 | 24.05 | 5,718,750 | +1.55(+6.87%) |
Nov 04, 2010 | 22.75 | 22.75 | 22.25 | 22.50 | 1,391,400 | +0.18(+0.83%) |
Nov 03, 2010 | 22.37 | 22.60 | 21.96 | 22.32 | 892,132 | -0.06(-0.29%) |
Nov 02, 2010 | 22.64 | 22.89 | 22.30 | 22.38 | 994,486 | +0.02(+0.09%) |
Nov 01, 2010 | 22.25 | 22.80 | 22.17 | 22.36 | 1,711,002 | +0.20(+0.90%) |
Oct 29, 2010 | 22.10 | 22.40 | 22.02 | 22.16 | 1,224,496 | +0.09(+0.43%) |
Oct 28, 2010 | 22.62 | 22.62 | 21.98 | 22.07 | 841,162 | -0.26(-1.19%) |
Oct 27, 2010 | 22.77 | 22.79 | 21.96 | 22.33 | 1,758,614 | -0.11(-0.49%) |
Oct 25, 2010 | 22.70 | 22.86 | 21.95 | 22.44 | 1,958,340 | +0.06(+0.27%) |
Oct 22, 2010 | 21.65 | 22.38 | 21.55 | 22.38 | 2,245,226 | +0.83(+3.88%) |
Oct 21, 2010 | 21.84 | 22.11 | 21.27 | 21.55 | 1,654,002 | -0.23(-1.06%) |
Oct 20, 2010 | 21.77 | 22.13 | 21.68 | 21.77 | 1,310,834 | +0.12(+0.55%) |
Oct 19, 2010 | 22.39 | 22.49 | 21.52 | 21.66 | 3,021,638 | -1.14(-5.00%) |
Oct 18, 2010 | 22.57 | 22.95 | 22.48 | 22.80 | 2,215,222 | -0.22(-0.96%) |
Oct 15, 2010 | 23.11 | 23.39 | 22.86 | 23.02 | 2,613,166 | -0.35(-1.50%) |
Oct 14, 2010 | 22.60 | 23.37 | 22.52 | 23.36 | 1,814,716 | +0.57(+2.50%) |
Oct 13, 2010 | 23.50 | 23.51 | 22.68 | 22.80 | 2,469,610 | -0.17(-0.76%) |
Oct 12, 2010 | 23.00 | 23.35 | 22.75 | 22.97 | 2,657,860 | -0.19(-0.82%) |
Oct 11, 2010 | 24.16 | 24.23 | 23.04 | 23.16 | 2,309,062 | -0.58(-2.44%) |
Oct 08, 2010 | 22.71 | 24.00 | 22.61 | 23.74 | 4,443,534 | +1.13(+4.99%) |
Oct 07, 2010 | 22.00 | 22.70 | 21.84 | 22.61 | 1,961,858 | +0.87(+3.99%) |
Oct 06, 2010 | 22.61 | 22.61 | 21.45 | 21.75 | 1,813,708 | -0.50(-2.25%) |
Oct 05, 2010 | 22.21 | 22.35 | 21.93 | 22.25 | 1,222,744 | +0.21(+0.98%) |
Oct 04, 2010 | 22.32 | 23.00 | 21.68 | 22.03 | 1,731,092 | -0.27(-1.19%) |
Oct 01, 2010 | 22.58 | 22.84 | 22.00 | 22.30 | 1,253,114 | -0.06(-0.29%) |
Sep 30, 2010 | 22.75 | 22.92 | 21.69 | 22.36 | 3,343,710 | -0.23(-1.04%) |
Sep 29, 2010 | 23.00 | 23.29 | 22.48 | 22.59 | 2,552,606 | -0.32(-1.40%) |
Sep 28, 2010 | 22.13 | 23.09 | 21.25 | 22.91 | 4,326,212 | +1.29(+5.99%) |
Sep 27, 2010 | 21.64 | 22.18 | 21.32 | 21.62 | 1,300,950 | -0.00(-0.02%) |
Sep 24, 2010 | 21.40 | 21.74 | 21.40 | 21.62 | 1,040,526 | +0.57(+2.73%) |
Sep 23, 2010 | 21.14 | 21.73 | 20.75 | 21.05 | 1,071,652 | -0.21(-0.99%) |
Sep 22, 2010 | 21.91 | 22.00 | 21.00 | 21.26 | 3,400,272 | -0.87(-3.93%) |
Sep 21, 2010 | 21.90 | 22.43 | 21.88 | 22.13 | 1,171,700 | -0.11(-0.49%) |
Sep 20, 2010 | 22.12 | 22.25 | 21.75 | 22.24 | 1,676,308 | +0.34(+1.55%) |
Sep 17, 2010 | 21.65 | 22.20 | 21.50 | 21.90 | 1,783,014 | +0.05(+0.25%) |
Sep 15, 2010 | 21.50 | 22.00 | 21.41 | 21.84 | 1,749,690 | +0.09(+0.41%) |
Sep 14, 2010 | 21.45 | 22.00 | 21.15 | 21.75 | 2,725,592 | +0.43(+2.02%) |
Sep 13, 2010 | 20.48 | 21.44 | 20.45 | 21.32 | 4,958,608 | +1.06(+5.23%) |
Sep 10, 2010 | 19.95 | 20.44 | 19.55 | 20.27 | 14,985,628 | +2.34(+13.05%) |
Sep 09, 2010 | 18.40 | 18.55 | 17.80 | 17.93 | 2,721,854 | -0.12(-0.69%) |
Sep 08, 2010 | 17.61 | 18.32 | 17.60 | 18.05 | 1,641,652 | +0.48(+2.70%) |
Sep 07, 2010 | 17.32 | 17.78 | 17.30 | 17.57 | 1,143,540 | +0.02(+0.11%) |
Sep 03, 2010 | 17.37 | 17.86 | 17.36 | 17.55 | 1,363,818 | +0.38(+2.18%) |
Sep 02, 2010 | 17.00 | 17.35 | 16.88 | 17.18 | 1,512,162 | +0.32(+1.93%) |
Sep 01, 2010 | 16.56 | 16.98 | 16.51 | 16.86 | 2,219,246 | +0.42(+2.55%) |
Aug 31, 2010 | 15.69 | 16.80 | 15.54 | 16.44 | 4,357,390 | +0.49(+3.05%) |
Aug 30, 2010 | 16.86 | 17.12 | 15.81 | 15.95 | 7,415,576 | -1.82(-10.22%) |
Aug 27, 2010 | 17.99 | 18.11 | 16.57 | 17.77 | 4,392,736 | -0.04(-0.22%) |
Aug 26, 2010 | 18.52 | 18.64 | 17.70 | 17.80 | 1,835,092 | -0.69(-3.73%) |
Aug 25, 2010 | 18.31 | 18.60 | 18.16 | 18.50 | 1,620,180 | -0.07(-0.40%) |
Aug 24, 2010 | 18.53 | 18.89 | 18.20 | 18.57 | 994,458 | -0.33(-1.75%) |
Aug 23, 2010 | 19.23 | 19.42 | 18.77 | 18.90 | 634,498 | -0.18(-0.92%) |
Aug 20, 2010 | 18.93 | 19.12 | 18.65 | 19.07 | 699,566 | +0.20(+1.03%) |
Aug 19, 2010 | 19.48 | 19.59 | 18.87 | 18.88 | 918,446 | -0.66(-3.35%) |
Aug 18, 2010 | 19.74 | 19.88 | 19.26 | 19.54 | 734,690 | -0.08(-0.41%) |
Aug 17, 2010 | 19.30 | 19.75 | 19.29 | 19.61 | 752,182 | +0.50(+2.64%) |
Aug 16, 2010 | 18.77 | 19.25 | 18.61 | 19.11 | 679,484 | +0.17(+0.90%) |
Aug 13, 2010 | 19.05 | 19.27 | 18.89 | 18.94 | 551,286 | -0.11(-0.60%) |
Aug 12, 2010 | 18.75 | 19.15 | 18.62 | 19.05 | 765,076 | +0.05(+0.26%) |
Aug 11, 2010 | 19.25 | 19.29 | 18.79 | 19.00 | 1,064,676 | -0.64(-3.28%) |
Aug 10, 2010 | 19.79 | 19.97 | 19.38 | 19.65 | 762,336 | -0.38(-1.90%) |
Aug 09, 2010 | 20.05 | 20.20 | 19.85 | 20.03 | 802,700 | +0.00(+0.00%) |
Aug 06, 2010 | 19.62 | 20.04 | 19.55 | 20.03 | 823,204 | +0.16(+0.78%) |
Aug 05, 2010 | 20.02 | 20.25 | 19.62 | 19.88 | 974,106 | -0.36(-1.80%) |
Aug 04, 2010 | 20.18 | 20.40 | 20.00 | 20.24 | 2,294,836 | +0.09(+0.47%) |
Aug 03, 2010 | 20.81 | 20.81 | 19.96 | 20.14 | 1,270,630 | -0.59(-2.85%) |
Aug 02, 2010 | 21.06 | 21.17 | 20.62 | 20.73 | 1,398,534 | -0.00(-0.02%) |
Jul 30, 2010 | 19.96 | 20.77 | 19.95 | 20.74 | 860,746 | +0.41(+2.04%) |
Jul 29, 2010 | 20.25 | 20.48 | 19.84 | 20.32 | 845,548 | +0.26(+1.30%) |
Jul 28, 2010 | 20.45 | 20.58 | 19.77 | 20.07 | 1,221,018 | -0.53(-2.57%) |
Jul 27, 2010 | 21.54 | 21.68 | 20.50 | 20.59 | 1,421,476 | -0.87(-4.05%) |
Jul 26, 2010 | 21.00 | 21.57 | 20.77 | 21.46 | 1,488,330 | +0.49(+2.34%) |
Jul 23, 2010 | 20.23 | 21.00 | 19.84 | 20.98 | 1,832,252 | +0.73(+3.61%) |
Jul 22, 2010 | 19.39 | 20.30 | 19.11 | 20.25 | 1,682,082 | +1.09(+5.66%) |
Jul 21, 2010 | 19.22 | 19.63 | 19.02 | 19.16 | 1,480,064 | +0.02(+0.10%) |
Jul 20, 2010 | 18.46 | 19.16 | 18.32 | 19.14 | 1,828,700 | +0.20(+1.03%) |
Jul 19, 2010 | 18.98 | 19.23 | 18.66 | 18.95 | 1,644,432 | -0.05(-0.29%) |
Jul 16, 2010 | 19.77 | 19.92 | 18.88 | 19.00 | 2,816,546 | -0.80(-4.04%) |
Jul 15, 2010 | 19.70 | 19.85 | 19.27 | 19.80 | 1,949,068 | +0.14(+0.74%) |
Jul 14, 2010 | 19.41 | 19.84 | 19.25 | 19.66 | 2,058,164 | +0.09(+0.46%) |
Jul 13, 2010 | 19.66 | 19.82 | 19.18 | 19.57 | 3,024,182 | +0.13(+0.67%) |
Jul 12, 2010 | 19.33 | 19.59 | 18.95 | 19.43 | 2,364,172 | -0.01(-0.05%) |
Jul 09, 2010 | 19.25 | 19.59 | 19.12 | 19.45 | 1,313,286 | +0.09(+0.44%) |
Jul 08, 2010 | 19.02 | 19.50 | 18.84 | 19.36 | 2,609,394 | +0.57(+3.03%) |
Jul 07, 2010 | 18.16 | 18.89 | 17.82 | 18.79 | 3,081,954 | +0.77(+4.24%) |
Jul 06, 2010 | 18.39 | 19.12 | 17.83 | 18.02 | 3,264,466 | -0.14(-0.74%) |
Jul 02, 2010 | 19.02 | 19.02 | 18.05 | 18.16 | 2,855,042 | -0.74(-3.92%) |
Jul 01, 2010 | 19.29 | 19.29 | 17.88 | 18.90 | 4,278,884 | +0.29(+1.56%) |
Jun 30, 2010 | 18.79 | 19.70 | 18.57 | 18.61 | 3,876,486 | -0.16(-0.88%) |
Jun 29, 2010 | 19.36 | 19.71 | 18.60 | 18.77 | 5,256,074 | -1.76(-8.55%) |
Jun 25, 2010 | 20.97 | 21.15 | 20.40 | 20.53 | 15,329,596 | -0.40(-1.91%) |
Jun 24, 2010 | 20.88 | 21.35 | 20.27 | 20.93 | 4,077,586 | -0.06(-0.29%) |
Jun 23, 2010 | 20.73 | 21.25 | 20.02 | 20.99 | 3,624,722 | +0.25(+1.23%) |
Jun 22, 2010 | 21.91 | 22.34 | 20.63 | 20.73 | 4,479,046 | -1.00(-4.60%) |
Jun 21, 2010 | 22.90 | 22.90 | 21.55 | 21.73 | 3,416,994 | -0.36(-1.63%) |
Jun 18, 2010 | 22.30 | 22.66 | 22.05 | 22.09 | 3,037,654 | -0.04(-0.16%) |
Jun 17, 2010 | 23.16 | 23.25 | 21.86 | 22.13 | 4,486,046 | -0.66(-2.90%) |
Jun 16, 2010 | 21.98 | 23.13 | 21.71 | 22.79 | 4,955,746 | +0.61(+2.77%) |
Jun 15, 2010 | 21.52 | 22.38 | 21.37 | 22.18 | 3,477,466 | +0.96(+4.53%) |
Jun 14, 2010 | 21.21 | 21.64 | 21.11 | 21.21 | 2,676,624 | +0.34(+1.60%) |
Jun 11, 2010 | 20.25 | 20.98 | 19.93 | 20.88 | 3,182,086 | +0.46(+2.28%) |
Jun 10, 2010 | 20.11 | 21.08 | 20.02 | 20.41 | 7,672,886 | +0.86(+4.42%) |
Jun 09, 2010 | 19.86 | 20.48 | 19.29 | 19.55 | 2,769,672 | +0.03(+0.13%) |
Jun 08, 2010 | 19.19 | 19.70 | 18.44 | 19.52 | 2,697,554 | +0.36(+1.91%) |
Jun 07, 2010 | 20.54 | 20.57 | 19.11 | 19.16 | 2,962,130 | -1.01(-5.01%) |
Jun 04, 2010 | 21.15 | 21.74 | 19.95 | 20.17 | 4,149,886 | -1.68(-7.69%) |
Jun 03, 2010 | 21.00 | 21.96 | 20.96 | 21.85 | 4,170,794 | +1.12(+5.40%) |
Jun 02, 2010 | 20.21 | 20.73 | 19.82 | 20.73 | 1,609,984 | +0.82(+4.09%) |