Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.37 | 42.79 | 42.18 | 42.45 | 253,869 | +0.45(+1.07%) |
Jun 29, 2011 | 41.80 | 42.12 | 41.28 | 42.00 | 198,521 | +0.41(+1.00%) |
Jun 28, 2011 | 40.33 | 41.70 | 40.33 | 41.58 | 571,796 | +1.54(+3.84%) |
Jun 27, 2011 | 39.56 | 40.16 | 39.46 | 40.04 | 331,152 | +0.60(+1.52%) |
Jun 24, 2011 | 39.97 | 40.03 | 39.34 | 39.44 | 228,519 | -0.38(-0.95%) |
Jun 23, 2011 | 39.70 | 39.90 | 39.37 | 39.82 | 280,002 | -0.43(-1.07%) |
Jun 22, 2011 | 40.03 | 40.59 | 40.03 | 40.26 | 342,252 | -0.18(-0.44%) |
Jun 21, 2011 | 40.59 | 40.59 | 40.05 | 40.43 | 465,565 | +0.04(+0.09%) |
Jun 20, 2011 | 40.28 | 40.44 | 40.23 | 40.40 | 246,875 | -0.03(-0.07%) |
Jun 17, 2011 | 40.39 | 40.72 | 40.29 | 40.42 | 331,932 | +0.62(+1.55%) |
Jun 16, 2011 | 39.87 | 40.23 | 39.12 | 39.81 | 169,466 | -0.01(-0.02%) |
Jun 15, 2011 | 39.81 | 40.25 | 39.54 | 39.81 | 146,068 | -0.41(-1.03%) |
Jun 14, 2011 | 39.61 | 40.28 | 39.57 | 40.23 | 296,899 | +0.81(+2.06%) |
Jun 13, 2011 | 39.21 | 39.66 | 38.99 | 39.42 | 170,269 | +0.31(+0.79%) |
Jun 10, 2011 | 39.18 | 39.41 | 38.83 | 39.11 | 250,438 | -0.26(-0.67%) |
Jun 09, 2011 | 39.44 | 39.60 | 39.31 | 39.37 | 137,921 | +0.02(+0.04%) |
Jun 08, 2011 | 39.29 | 39.55 | 39.14 | 39.36 | 134,316 | -0.01(-0.02%) |
Jun 07, 2011 | 39.81 | 39.81 | 39.34 | 39.36 | 202,305 | -0.13(-0.34%) |
Jun 06, 2011 | 39.66 | 39.84 | 39.38 | 39.50 | 293,916 | -0.12(-0.31%) |
Jun 03, 2011 | 39.55 | 40.18 | 39.55 | 39.62 | 197,791 | +1.08(+2.80%) |
May 24, 2011 | 38.55 | 38.71 | 38.30 | 38.54 | 243,777 | +0.10(+0.25%) |
May 23, 2011 | 38.26 | 38.55 | 37.96 | 38.45 | 210,168 | -0.37(-0.96%) |
May 20, 2011 | 38.61 | 38.95 | 38.61 | 38.82 | 211,867 | +0.04(+0.11%) |
May 19, 2011 | 38.77 | 39.01 | 38.49 | 38.77 | 233,128 | +0.22(+0.57%) |
May 18, 2011 | 38.12 | 38.61 | 38.01 | 38.55 | 320,341 | +0.45(+1.18%) |
May 17, 2011 | 37.86 | 38.21 | 37.85 | 38.10 | 260,355 | -0.09(-0.23%) |
May 16, 2011 | 38.35 | 38.75 | 38.13 | 38.19 | 271,070 | -0.43(-1.12%) |
May 13, 2011 | 38.79 | 39.08 | 38.53 | 38.62 | 128,059 | -0.10(-0.25%) |
May 12, 2011 | 38.45 | 39.10 | 38.30 | 38.72 | 193,053 | +0.01(+0.02%) |
May 11, 2011 | 38.73 | 39.08 | 38.53 | 38.71 | 302,350 | -0.11(-0.30%) |
May 10, 2011 | 37.85 | 38.84 | 37.85 | 38.83 | 516,938 | +1.27(+3.39%) |
May 09, 2011 | 37.82 | 38.17 | 37.27 | 37.55 | 575,956 | -0.32(-0.84%) |
May 06, 2011 | 38.86 | 39.70 | 36.57 | 37.87 | 1,189,082 | +3.07(+8.83%) |
May 05, 2011 | 34.89 | 35.24 | 34.73 | 34.80 | 330,829 | -0.32(-0.91%) |
May 04, 2011 | 35.32 | 35.53 | 34.99 | 35.12 | 228,160 | -0.26(-0.75%) |
May 03, 2011 | 35.61 | 35.69 | 35.19 | 35.38 | 150,686 | -0.28(-0.79%) |
May 02, 2011 | 35.71 | 35.78 | 35.58 | 35.66 | 270,075 | +0.27(+0.77%) |
Apr 29, 2011 | 35.00 | 35.59 | 34.93 | 35.39 | 224,051 | +0.42(+1.21%) |
Apr 28, 2011 | 34.78 | 35.12 | 34.53 | 34.97 | 227,347 | +0.19(+0.53%) |
Apr 27, 2011 | 34.86 | 35.11 | 34.63 | 34.78 | 147,596 | -0.09(-0.25%) |
Apr 26, 2011 | 34.19 | 34.96 | 34.07 | 34.87 | 200,730 | +0.78(+2.28%) |
Apr 25, 2011 | 34.44 | 34.44 | 34.00 | 34.09 | 101,388 | -0.32(-0.92%) |
Apr 21, 2011 | 34.40 | 34.49 | 34.16 | 34.41 | 106,717 | +0.23(+0.67%) |
Apr 20, 2011 | 34.07 | 34.59 | 33.87 | 34.18 | 167,765 | +0.38(+1.12%) |
Apr 19, 2011 | 33.83 | 33.93 | 33.66 | 33.80 | 125,765 | +0.09(+0.26%) |
Apr 18, 2011 | 33.58 | 33.74 | 33.35 | 33.71 | 199,482 | -0.26(-0.75%) |
Apr 15, 2011 | 33.48 | 34.08 | 33.46 | 33.97 | 211,420 | +0.45(+1.34%) |
Apr 14, 2011 | 33.20 | 33.73 | 33.20 | 33.52 | 160,426 | +0.04(+0.11%) |
Apr 13, 2011 | 33.81 | 33.81 | 33.28 | 33.48 | 212,500 | -0.03(-0.08%) |
Apr 12, 2011 | 33.48 | 33.63 | 33.25 | 33.51 | 212,788 | -0.18(-0.52%) |
Apr 11, 2011 | 33.55 | 33.78 | 33.44 | 33.69 | 238,393 | +0.10(+0.29%) |
Apr 08, 2011 | 33.84 | 34.04 | 33.52 | 33.59 | 235,605 | -0.03(-0.08%) |
Apr 07, 2011 | 33.60 | 34.06 | 33.55 | 33.62 | 195,208 | +0.09(+0.26%) |
Apr 06, 2011 | 32.98 | 33.56 | 32.96 | 33.53 | 248,372 | +0.62(+1.88%) |
Apr 05, 2011 | 32.57 | 33.09 | 32.34 | 32.91 | 170,203 | +0.21(+0.65%) |
Apr 04, 2011 | 32.47 | 32.94 | 32.18 | 32.70 | 261,438 | +0.33(+1.01%) |
Apr 01, 2011 | 32.24 | 32.45 | 32.08 | 32.37 | 190,764 | +0.30(+0.94%) |
Mar 31, 2011 | 32.11 | 32.27 | 31.98 | 32.07 | 138,410 | -0.04(-0.11%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 85,975 | +0.13(+0.41%) |
Mar 29, 2011 | 32.10 | 32.19 | 31.84 | 31.97 | 162,287 | -0.12(-0.39%) |
Mar 28, 2011 | 32.19 | 32.29 | 32.03 | 32.10 | 242,781 | +0.03(+0.08%) |
Mar 25, 2011 | 32.01 | 32.23 | 31.70 | 32.07 | 261,295 | +0.27(+0.86%) |
Mar 24, 2011 | 31.92 | 32.14 | 31.59 | 31.80 | 280,154 | +0.05(+0.17%) |
Mar 23, 2011 | 32.15 | 32.15 | 31.66 | 31.74 | 219,710 | -0.40(-1.24%) |
Mar 22, 2011 | 32.27 | 32.35 | 32.12 | 32.14 | 157,855 | -0.04(-0.14%) |
Mar 21, 2011 | 32.49 | 32.53 | 32.12 | 32.19 | 261,616 | +0.14(+0.44%) |
Mar 18, 2011 | 31.91 | 32.47 | 31.88 | 32.04 | 269,134 | +0.26(+0.83%) |
Mar 17, 2011 | 32.64 | 32.73 | 31.73 | 31.78 | 208,021 | -0.33(-1.02%) |
Mar 16, 2011 | 32.39 | 32.55 | 31.92 | 32.11 | 287,870 | -0.44(-1.36%) |
Mar 15, 2011 | 32.36 | 32.78 | 32.36 | 32.55 | 334,150 | -0.35(-1.07%) |
Mar 14, 2011 | 33.06 | 33.42 | 32.72 | 32.90 | 125,701 | -0.49(-1.48%) |
Mar 11, 2011 | 33.43 | 33.64 | 33.19 | 33.40 | 226,533 | -0.12(-0.37%) |
Mar 10, 2011 | 34.08 | 34.09 | 33.02 | 33.52 | 225,541 | -0.89(-2.59%) |
Mar 09, 2011 | 34.46 | 35.06 | 34.16 | 34.41 | 414,195 | +0.01(+0.03%) |
Mar 08, 2011 | 33.99 | 34.98 | 33.42 | 34.40 | 399,273 | +0.52(+1.54%) |
Mar 07, 2011 | 34.83 | 35.18 | 33.71 | 33.88 | 229,651 | -0.98(-2.81%) |
Mar 04, 2011 | 34.99 | 35.21 | 34.32 | 34.86 | 147,317 | -0.16(-0.45%) |
Mar 03, 2011 | 34.32 | 35.21 | 34.32 | 35.02 | 171,944 | +0.93(+2.72%) |
Mar 02, 2011 | 33.97 | 34.38 | 33.90 | 34.09 | 174,789 | +0.06(+0.18%) |
Mar 01, 2011 | 34.98 | 35.27 | 33.78 | 34.03 | 228,269 | -1.01(-2.87%) |
Feb 28, 2011 | 35.20 | 35.57 | 34.79 | 35.04 | 249,094 | -0.09(-0.25%) |
Feb 25, 2011 | 34.44 | 35.37 | 34.44 | 35.13 | 282,427 | +0.60(+1.74%) |
Feb 24, 2011 | 34.31 | 34.77 | 33.94 | 34.53 | 355,951 | +0.24(+0.70%) |
Feb 23, 2011 | 35.41 | 35.51 | 34.13 | 34.29 | 367,692 | -1.12(-3.17%) |
Feb 22, 2011 | 35.82 | 36.04 | 35.21 | 35.41 | 529,549 | -0.79(-2.20%) |
Feb 18, 2011 | 36.69 | 36.84 | 35.87 | 36.20 | 239,710 | -0.39(-1.06%) |
Feb 17, 2011 | 37.02 | 37.15 | 36.51 | 36.59 | 485,553 | -0.56(-1.50%) |
Feb 16, 2011 | 37.98 | 39.07 | 36.65 | 37.15 | 462,200 | -1.00(-2.62%) |
Feb 15, 2011 | 37.98 | 38.50 | 37.91 | 38.15 | 203,751 | +0.13(+0.35%) |
Feb 14, 2011 | 37.74 | 38.19 | 37.67 | 38.01 | 65,744 | +0.24(+0.63%) |
Feb 11, 2011 | 37.13 | 37.97 | 37.13 | 37.78 | 99,955 | +0.48(+1.28%) |
Feb 10, 2011 | 37.16 | 37.59 | 36.94 | 37.30 | 96,211 | -0.05(-0.14%) |
Feb 09, 2011 | 37.48 | 37.79 | 37.06 | 37.35 | 85,322 | -0.19(-0.49%) |
Feb 08, 2011 | 37.66 | 37.68 | 37.09 | 37.54 | 96,661 | -0.19(-0.51%) |
Feb 07, 2011 | 36.74 | 38.01 | 36.58 | 37.73 | 116,854 | +0.98(+2.67%) |
Feb 04, 2011 | 36.91 | 37.04 | 36.58 | 36.75 | 100,128 | -0.16(-0.43%) |
Feb 03, 2011 | 37.07 | 37.11 | 36.62 | 36.91 | 112,261 | -0.20(-0.55%) |
Feb 02, 2011 | 37.03 | 37.32 | 37.01 | 37.11 | 140,229 | -0.06(-0.17%) |
Feb 01, 2011 | 36.84 | 37.55 | 36.71 | 37.17 | 230,606 | +0.52(+1.42%) |
Jan 31, 2011 | 36.84 | 37.10 | 36.43 | 36.65 | 162,429 | -0.28(-0.77%) |
Jan 28, 2011 | 37.58 | 38.40 | 36.41 | 36.94 | 208,207 | -0.69(-1.83%) |
Jan 27, 2011 | 37.53 | 37.93 | 37.13 | 37.63 | 137,888 | +0.11(+0.28%) |
Jan 26, 2011 | 37.39 | 37.92 | 37.10 | 37.52 | 102,760 | +0.28(+0.76%) |
Jan 25, 2011 | 36.68 | 37.28 | 36.36 | 37.24 | 98,255 | +0.27(+0.74%) |
Jan 24, 2011 | 36.88 | 37.19 | 36.55 | 36.96 | 105,152 | +0.11(+0.31%) |
Jan 21, 2011 | 36.78 | 37.14 | 36.47 | 36.85 | 144,341 | +0.23(+0.63%) |
Jan 20, 2011 | 36.92 | 36.95 | 36.19 | 36.62 | 154,743 | -0.51(-1.38%) |
Jan 19, 2011 | 37.30 | 37.55 | 36.79 | 37.13 | 130,489 | -0.37(-0.99%) |
Jan 18, 2011 | 37.39 | 37.65 | 37.14 | 37.50 | 54,269 | -0.03(-0.07%) |
Jan 14, 2011 | 37.15 | 37.58 | 36.98 | 37.53 | 85,041 | +0.36(+0.97%) |
Jan 13, 2011 | 37.23 | 37.52 | 36.87 | 37.17 | 87,440 | -0.11(-0.31%) |
Jan 12, 2011 | 37.38 | 37.72 | 37.16 | 37.28 | 51,233 | +0.28(+0.76%) |
Jan 11, 2011 | 37.53 | 37.72 | 36.95 | 37.00 | 68,905 | -0.39(-1.04%) |
Jan 10, 2011 | 36.97 | 37.52 | 36.65 | 37.39 | 93,959 | +0.26(+0.71%) |
Jan 07, 2011 | 36.99 | 37.41 | 36.65 | 37.12 | 111,263 | +0.16(+0.43%) |
Jan 06, 2011 | 37.19 | 37.34 | 36.70 | 36.96 | 114,572 | -0.12(-0.33%) |
Jan 05, 2011 | 36.68 | 37.17 | 36.62 | 37.09 | 137,391 | +0.38(+1.03%) |
Jan 04, 2011 | 37.40 | 37.40 | 36.06 | 36.71 | 175,242 | -0.49(-1.31%) |
Jan 03, 2011 | 37.11 | 37.72 | 36.96 | 37.19 | 145,642 | +0.49(+1.35%) |
Dec 31, 2010 | 36.25 | 37.09 | 36.24 | 36.70 | 202,659 | +0.53(+1.47%) |
Dec 30, 2010 | 36.25 | 36.59 | 36.09 | 36.17 | 189,247 | -0.08(-0.22%) |
Dec 29, 2010 | 35.98 | 36.40 | 35.81 | 36.25 | 174,092 | +0.32(+0.88%) |
Dec 28, 2010 | 36.37 | 36.37 | 35.64 | 35.93 | 76,138 | -0.33(-0.90%) |
Dec 27, 2010 | 36.06 | 36.31 | 35.80 | 36.26 | 31,080 | +0.10(+0.27%) |
Dec 23, 2010 | 36.42 | 36.42 | 36.12 | 36.16 | 72,270 | -0.25(-0.68%) |
Dec 22, 2010 | 36.63 | 36.63 | 36.18 | 36.41 | 55,633 | -0.07(-0.19%) |
Dec 21, 2010 | 36.29 | 36.83 | 36.25 | 36.48 | 80,960 | +0.34(+0.95%) |
Dec 20, 2010 | 36.35 | 36.57 | 36.04 | 36.13 | 139,520 | -0.03(-0.07%) |
Dec 17, 2010 | 36.04 | 36.30 | 35.69 | 36.16 | 503,231 | +0.10(+0.27%) |
Dec 16, 2010 | 35.64 | 36.27 | 35.50 | 36.06 | 195,085 | +0.58(+1.64%) |
Dec 15, 2010 | 35.44 | 36.30 | 35.27 | 35.48 | 160,755 | +0.03(+0.07%) |
Dec 14, 2010 | 35.29 | 35.73 | 35.28 | 35.45 | 134,788 | +0.32(+0.90%) |
Dec 13, 2010 | 35.52 | 35.74 | 35.10 | 35.13 | 114,097 | -0.27(-0.77%) |
Dec 10, 2010 | 35.25 | 35.78 | 34.99 | 35.41 | 107,735 | +0.29(+0.83%) |
Dec 09, 2010 | 35.13 | 35.34 | 34.98 | 35.12 | 107,043 | +0.28(+0.81%) |
Dec 08, 2010 | 35.00 | 35.59 | 34.79 | 34.83 | 112,670 | -0.06(-0.18%) |
Dec 07, 2010 | 35.13 | 35.27 | 34.74 | 34.90 | 189,484 | +0.20(+0.59%) |
Dec 06, 2010 | 34.39 | 35.23 | 34.03 | 34.69 | 1,022,916 | +0.06(+0.18%) |
Dec 03, 2010 | 34.11 | 34.66 | 34.11 | 34.63 | 133,847 | +0.49(+1.45%) |
Dec 02, 2010 | 33.73 | 34.22 | 33.58 | 34.14 | 145,540 | +0.42(+1.26%) |
Dec 01, 2010 | 32.86 | 34.09 | 32.86 | 33.71 | 197,513 | +1.35(+4.17%) |
Nov 30, 2010 | 32.09 | 32.39 | 31.89 | 32.36 | 143,122 | -0.06(-0.19%) |
Nov 29, 2010 | 31.91 | 32.49 | 31.56 | 32.42 | 176,894 | +0.28(+0.88%) |
Nov 26, 2010 | 31.76 | 32.24 | 31.60 | 32.14 | 46,062 | +0.08(+0.25%) |
Nov 24, 2010 | 31.77 | 32.06 | 32.06 | 32.06 | 162,806 | +0.65(+2.08%) |
Nov 23, 2010 | 31.18 | 31.58 | 31.01 | 31.41 | 98,344 | -0.19(-0.61%) |
Nov 22, 2010 | 31.44 | 31.71 | 31.04 | 31.60 | 56,460 | +0.04(+0.11%) |
Nov 19, 2010 | 31.11 | 31.71 | 31.05 | 31.57 | 65,875 | +0.25(+0.79%) |
Nov 18, 2010 | 31.21 | 31.73 | 31.12 | 31.32 | 116,593 | +0.50(+1.63%) |
Nov 17, 2010 | 30.92 | 30.92 | 30.51 | 30.82 | 76,436 | -0.08(-0.26%) |
Nov 16, 2010 | 31.38 | 31.46 | 30.61 | 30.90 | 125,264 | -0.76(-2.40%) |
Nov 15, 2010 | 31.77 | 32.00 | 31.42 | 31.66 | 104,185 | -0.02(-0.06%) |
Nov 12, 2010 | 31.66 | 31.84 | 31.29 | 31.67 | 126,394 | -0.33(-1.02%) |
Nov 11, 2010 | 31.71 | 32.04 | 31.26 | 32.00 | 65,240 | -0.02(-0.06%) |
Nov 10, 2010 | 32.05 | 32.12 | 31.63 | 32.02 | 144,208 | +0.05(+0.17%) |
Nov 09, 2010 | 32.48 | 32.58 | 31.68 | 31.96 | 169,343 | -0.48(-1.47%) |
Nov 08, 2010 | 32.56 | 32.67 | 32.26 | 32.44 | 108,611 | -0.23(-0.70%) |
Nov 05, 2010 | 32.55 | 32.89 | 32.42 | 32.67 | 444,596 | +0.23(+0.71%) |
Nov 04, 2010 | 32.29 | 32.87 | 32.16 | 32.44 | 218,626 | +0.88(+2.80%) |
Nov 03, 2010 | 31.54 | 31.66 | 30.88 | 31.56 | 116,241 | -0.05(-0.17%) |
Nov 02, 2010 | 31.20 | 31.77 | 31.02 | 31.61 | 187,175 | +0.81(+2.64%) |
Nov 01, 2010 | 31.23 | 31.69 | 30.48 | 30.80 | 130,449 | -0.23(-0.74%) |
Oct 29, 2010 | 30.60 | 31.21 | 30.38 | 31.03 | 91,551 | +0.32(+1.04%) |
Oct 28, 2010 | 31.32 | 31.62 | 30.64 | 30.71 | 121,749 | -0.30(-0.97%) |
Oct 27, 2010 | 30.90 | 31.08 | 30.60 | 31.01 | 111,685 | -0.24(-0.76%) |
Oct 25, 2010 | 30.82 | 31.38 | 30.82 | 31.25 | 121,807 | +0.60(+1.96%) |
Oct 22, 2010 | 30.41 | 30.79 | 30.15 | 30.65 | 134,730 | +0.34(+1.14%) |
Oct 21, 2010 | 30.21 | 30.59 | 29.98 | 30.30 | 112,065 | +0.23(+0.76%) |
Oct 20, 2010 | 29.76 | 30.25 | 29.59 | 30.08 | 155,291 | +0.44(+1.49%) |
Oct 19, 2010 | 29.64 | 29.96 | 29.30 | 29.63 | 179,295 | -0.50(-1.67%) |
Oct 18, 2010 | 29.84 | 30.30 | 29.66 | 30.14 | 114,229 | +0.22(+0.74%) |
Oct 15, 2010 | 30.24 | 30.46 | 29.40 | 29.92 | 210,295 | -0.16(-0.53%) |
Oct 14, 2010 | 29.95 | 30.20 | 29.64 | 30.08 | 168,104 | +0.11(+0.38%) |
Oct 13, 2010 | 29.57 | 30.11 | 29.45 | 29.96 | 174,185 | +0.51(+1.74%) |
Oct 12, 2010 | 29.20 | 29.58 | 29.20 | 29.45 | 313,407 | +0.18(+0.60%) |
Oct 11, 2010 | 28.67 | 29.57 | 28.65 | 29.27 | 350,090 | +0.49(+1.72%) |
Oct 08, 2010 | 28.78 | 28.83 | 28.13 | 28.78 | 118,616 | +0.58(+2.07%) |
Oct 07, 2010 | 28.26 | 28.43 | 27.84 | 28.19 | 460 | -0.04(-0.13%) |
Oct 06, 2010 | 27.81 | 28.28 | 27.51 | 28.23 | 153,977 | +0.41(+1.46%) |
Oct 05, 2010 | 27.37 | 27.96 | 27.03 | 27.82 | 183,078 | +0.78(+2.87%) |
Oct 04, 2010 | 27.71 | 27.71 | 26.75 | 27.05 | 172,892 | -0.58(-2.11%) |
Oct 01, 2010 | 27.63 | 27.99 | 27.24 | 27.63 | 126,093 | +0.01(+0.02%) |
Sep 30, 2010 | 27.62 | 28.00 | 26.98 | 27.62 | 173,607 | -0.09(-0.31%) |
Sep 29, 2010 | 27.75 | 28.16 | 27.68 | 27.71 | 167,163 | -0.22(-0.79%) |
Sep 28, 2010 | 27.96 | 27.97 | 27.26 | 27.93 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.93 | 27.93 | 27.42 | 27.81 | 117,708 | -0.02(-0.06%) |
Sep 24, 2010 | 27.43 | 27.90 | 27.42 | 27.83 | 134,694 | +0.74(+2.74%) |
Sep 23, 2010 | 26.72 | 27.16 | 26.62 | 27.09 | 901 | +0.16(+0.59%) |
Sep 22, 2010 | 27.26 | 27.67 | 26.74 | 26.93 | 87,987 | -0.41(-1.49%) |
Sep 21, 2010 | 27.24 | 27.74 | 27.06 | 27.34 | 66,106 | +0.08(+0.29%) |
Sep 20, 2010 | 26.50 | 27.42 | 26.23 | 27.26 | 101,235 | +0.74(+2.80%) |
Sep 17, 2010 | 26.52 | 27.03 | 26.23 | 26.52 | 204,651 | +0.22(+0.84%) |
Sep 15, 2010 | 25.93 | 26.53 | 25.52 | 26.30 | 73,980 | +0.31(+1.19%) |
Sep 14, 2010 | 26.15 | 26.32 | 25.68 | 25.99 | 212,008 | -0.19(-0.71%) |
Sep 13, 2010 | 26.13 | 26.56 | 26.01 | 26.17 | 162,850 | +0.38(+1.47%) |
Sep 10, 2010 | 25.74 | 26.13 | 25.36 | 25.79 | 78,089 | +0.21(+0.83%) |
Sep 09, 2010 | 26.00 | 26.06 | 25.44 | 25.58 | 40,396 | -0.02(-0.07%) |
Sep 08, 2010 | 25.48 | 26.10 | 25.42 | 25.60 | 59,583 | +0.13(+0.52%) |
Sep 07, 2010 | 26.05 | 26.05 | 25.35 | 25.47 | 733 | -0.70(-2.67%) |
Sep 03, 2010 | 25.96 | 26.42 | 25.91 | 26.16 | 120,015 | +0.46(+1.79%) |
Sep 02, 2010 | 25.06 | 25.84 | 25.06 | 25.70 | 364 | +0.40(+1.57%) |
Sep 01, 2010 | 24.54 | 25.44 | 24.32 | 25.31 | 184,421 | +1.12(+4.64%) |
Aug 31, 2010 | 24.17 | 24.83 | 24.06 | 24.19 | 1,132 | -0.22(-0.90%) |
Aug 30, 2010 | 24.41 | 24.87 | 24.28 | 24.41 | 171,548 | -0.16(-0.65%) |
Aug 27, 2010 | 24.57 | 24.68 | 23.67 | 24.57 | 113,252 | +0.55(+2.28%) |
Aug 26, 2010 | 24.57 | 24.83 | 23.92 | 24.02 | 514 | -0.52(-2.12%) |
Aug 25, 2010 | 23.77 | 24.64 | 23.63 | 24.54 | 508 | +0.51(+2.13%) |
Aug 24, 2010 | 23.93 | 24.28 | 23.52 | 24.03 | 2,066 | -0.21(-0.87%) |
Aug 23, 2010 | 25.24 | 25.52 | 24.21 | 24.24 | 182,736 | -0.94(-3.75%) |
Aug 20, 2010 | 24.87 | 25.23 | 24.63 | 25.18 | 138,332 | +0.26(+1.06%) |
Aug 19, 2010 | 26.04 | 26.17 | 24.82 | 24.92 | 1,775 | -1.27(-4.85%) |
Aug 18, 2010 | 26.20 | 26.68 | 25.79 | 26.19 | 7,977 | +0.04(+0.13%) |
Aug 17, 2010 | 25.52 | 26.61 | 25.49 | 26.15 | 1,226 | +0.87(+3.46%) |
Aug 16, 2010 | 24.92 | 25.38 | 24.63 | 25.28 | 147,003 | +0.24(+0.95%) |
Aug 13, 2010 | 25.04 | 25.30 | 24.74 | 25.04 | 161,252 | -0.03(-0.11%) |
Aug 12, 2010 | 24.50 | 25.10 | 24.34 | 25.07 | 282,527 | +0.08(+0.32%) |
Aug 11, 2010 | 25.37 | 25.45 | 24.78 | 24.99 | 269,442 | -0.82(-3.18%) |
Aug 10, 2010 | 26.19 | 26.21 | 25.71 | 25.81 | 236,143 | -0.65(-2.47%) |
Aug 09, 2010 | 27.35 | 27.42 | 26.07 | 26.46 | 224,977 | -0.69(-2.54%) |
Aug 06, 2010 | 27.15 | 27.37 | 26.31 | 27.15 | 269,851 | -0.19(-0.71%) |
Aug 05, 2010 | 27.93 | 28.79 | 27.27 | 27.35 | 417,797 | -0.66(-2.36%) |
Aug 04, 2010 | 27.40 | 28.05 | 27.31 | 28.01 | 140,912 | +0.68(+2.49%) |
Aug 03, 2010 | 27.03 | 27.86 | 26.85 | 27.33 | 199,962 | +0.10(+0.36%) |
Aug 02, 2010 | 26.85 | 27.39 | 26.83 | 27.23 | 177,114 | +0.79(+2.97%) |
Jul 30, 2010 | 26.45 | 26.77 | 25.86 | 26.45 | 104,164 | +0.04(+0.13%) |
Jul 29, 2010 | 26.45 | 26.85 | 25.72 | 26.41 | 130,472 | +0.25(+0.95%) |
Jul 28, 2010 | 26.16 | 26.35 | 25.91 | 26.16 | 825 | +0.09(+0.34%) |
Jul 27, 2010 | 26.76 | 27.36 | 26.04 | 26.08 | 166,820 | -0.52(-1.96%) |
Jul 26, 2010 | 25.93 | 26.64 | 25.70 | 26.60 | 188,734 | +0.82(+3.19%) |
Jul 23, 2010 | 25.78 | 26.18 | 25.43 | 25.78 | 244,668 | +0.08(+0.31%) |
Jul 22, 2010 | 25.30 | 26.11 | 25.25 | 25.70 | 361,818 | +0.81(+3.26%) |
Jul 21, 2010 | 25.17 | 25.43 | 24.70 | 24.88 | 148,292 | -0.10(-0.39%) |
Jul 20, 2010 | 24.34 | 25.01 | 24.13 | 24.98 | 160,190 | +0.33(+1.33%) |
Jul 19, 2010 | 24.21 | 24.71 | 23.74 | 24.65 | 250,125 | +0.51(+2.12%) |
Jul 16, 2010 | 24.14 | 25.15 | 24.00 | 24.14 | 198,032 | -1.13(-4.47%) |
Jul 15, 2010 | 25.85 | 25.85 | 25.00 | 25.27 | 132,791 | -0.47(-1.82%) |
Jul 14, 2010 | 25.58 | 25.88 | 25.38 | 25.74 | 164,590 | +0.11(+0.41%) |
Jul 13, 2010 | 25.63 | 25.79 | 24.93 | 25.63 | 2,016 | +0.85(+3.42%) |
Jul 12, 2010 | 24.98 | 25.36 | 24.42 | 24.79 | 161,829 | -0.34(-1.37%) |
Jul 09, 2010 | 25.13 | 25.20 | 24.65 | 25.13 | 132,780 | +0.23(+0.92%) |
Jul 08, 2010 | 24.90 | 25.02 | 24.33 | 24.90 | 612 | +0.53(+2.17%) |
Jul 07, 2010 | 23.89 | 24.57 | 23.76 | 24.37 | 250,692 | +0.64(+2.68%) |
Jul 06, 2010 | 23.74 | 24.81 | 23.60 | 23.74 | 1,031 | -0.71(-2.89%) |
Jul 02, 2010 | 24.44 | 24.75 | 23.96 | 24.44 | 148,352 | -0.06(-0.25%) |