Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.87 | 32.19 | 30.42 | 31.50 | 1,584,769 | +0.74(+2.41%) |
Apr 28, 2011 | 30.87 | 30.94 | 30.49 | 30.76 | 553,048 | -0.11(-0.35%) |
Apr 27, 2011 | 30.66 | 31.21 | 30.31 | 30.87 | 1,140,748 | +0.24(+0.77%) |
Apr 26, 2011 | 30.23 | 30.71 | 29.93 | 30.63 | 967,975 | +0.46(+1.52%) |
Apr 25, 2011 | 30.19 | 30.51 | 29.54 | 30.17 | 1,565,376 | -0.29(-0.95%) |
Apr 21, 2011 | 31.00 | 31.05 | 30.35 | 30.46 | 1,109,959 | -0.28(-0.92%) |
Apr 20, 2011 | 30.57 | 30.92 | 30.46 | 30.74 | 1,831,745 | +0.65(+2.15%) |
Apr 19, 2011 | 30.08 | 30.26 | 29.89 | 30.10 | 1,433,598 | +0.23(+0.77%) |
Apr 18, 2011 | 30.70 | 30.76 | 29.68 | 29.87 | 2,207,169 | -1.23(-3.94%) |
Apr 15, 2011 | 30.83 | 31.44 | 30.64 | 31.09 | 1,355,659 | +0.12(+0.39%) |
Apr 14, 2011 | 30.96 | 31.34 | 30.45 | 30.97 | 1,942,622 | -0.37(-1.17%) |
Apr 13, 2011 | 33.22 | 33.40 | 30.27 | 31.34 | 8,532,769 | -0.34(-1.08%) |
Apr 12, 2011 | 31.76 | 32.01 | 30.89 | 31.68 | 1,619,574 | -0.24(-0.76%) |
Apr 11, 2011 | 31.95 | 32.49 | 31.79 | 31.92 | 1,549,049 | +0.07(+0.22%) |
Apr 08, 2011 | 31.90 | 32.23 | 31.66 | 31.85 | 943,047 | +0.20(+0.63%) |
Apr 07, 2011 | 31.79 | 32.14 | 31.57 | 31.66 | 566,243 | -0.27(-0.83%) |
Apr 06, 2011 | 32.19 | 32.36 | 31.57 | 31.92 | 543,406 | -0.05(-0.14%) |
Apr 05, 2011 | 31.64 | 32.17 | 31.28 | 31.97 | 818,338 | +0.34(+1.06%) |
Apr 04, 2011 | 31.66 | 31.90 | 31.26 | 31.63 | 950,054 | +0.01(+0.02%) |
Apr 01, 2011 | 32.76 | 32.94 | 31.47 | 31.63 | 1,749,624 | -0.71(-2.19%) |
Mar 31, 2011 | 32.56 | 32.83 | 32.16 | 32.33 | 824,074 | -0.21(-0.63%) |
Mar 30, 2011 | 32.63 | 32.84 | 32.10 | 32.54 | 1,101,962 | +0.05(+0.14%) |
Mar 29, 2011 | 31.58 | 32.62 | 31.54 | 32.49 | 673,998 | +0.82(+2.60%) |
Mar 28, 2011 | 31.79 | 32.05 | 31.50 | 31.67 | 1,075,612 | +0.05(+0.14%) |
Mar 25, 2011 | 31.81 | 32.07 | 31.04 | 31.63 | 2,070,767 | -0.75(-2.31%) |
Mar 24, 2011 | 32.35 | 33.04 | 32.11 | 32.37 | 979,699 | +0.27(+0.83%) |
Mar 23, 2011 | 31.15 | 32.17 | 31.02 | 32.11 | 2,996,618 | +0.95(+3.06%) |
Mar 22, 2011 | 33.67 | 33.74 | 30.96 | 31.15 | 4,154,038 | -2.37(-7.06%) |
Mar 21, 2011 | 34.19 | 34.61 | 33.38 | 33.52 | 2,022,225 | -0.59(-1.74%) |
Mar 18, 2011 | 33.93 | 34.27 | 33.35 | 34.12 | 2,026,254 | +0.47(+1.40%) |
Mar 17, 2011 | 33.71 | 34.09 | 33.33 | 33.64 | 1,089,478 | +0.47(+1.42%) |
Mar 16, 2011 | 33.13 | 33.95 | 32.88 | 33.17 | 1,076,686 | +0.01(+0.02%) |
Mar 15, 2011 | 32.52 | 33.46 | 32.18 | 33.16 | 1,361,189 | -0.24(-0.71%) |
Mar 14, 2011 | 32.99 | 33.55 | 32.75 | 33.40 | 1,055,958 | +0.08(+0.25%) |
Mar 11, 2011 | 32.71 | 33.51 | 32.41 | 33.32 | 1,430,928 | +0.69(+2.10%) |
Mar 10, 2011 | 33.52 | 33.54 | 32.55 | 32.63 | 1,925,700 | -1.36(-4.01%) |
Mar 09, 2011 | 34.36 | 34.67 | 33.59 | 33.99 | 1,120,203 | -0.75(-2.17%) |
Mar 08, 2011 | 34.89 | 35.10 | 34.53 | 34.75 | 974,002 | +0.02(+0.04%) |
Mar 07, 2011 | 36.17 | 36.33 | 33.72 | 34.73 | 1,375,390 | -1.13(-3.14%) |
Mar 04, 2011 | 36.04 | 36.17 | 35.24 | 35.86 | 820,304 | -0.11(-0.32%) |
Mar 03, 2011 | 34.64 | 36.07 | 34.64 | 35.97 | 1,403,732 | +1.58(+4.58%) |
Mar 02, 2011 | 34.63 | 34.86 | 34.16 | 34.40 | 738,256 | -0.08(-0.22%) |
Mar 01, 2011 | 34.68 | 35.00 | 33.94 | 34.47 | 1,490,541 | -0.16(-0.46%) |
Feb 28, 2011 | 35.05 | 35.55 | 34.31 | 34.63 | 1,994,250 | -0.34(-0.96%) |
Feb 25, 2011 | 34.03 | 34.97 | 33.93 | 34.97 | 1,580,341 | +0.94(+2.75%) |
Feb 24, 2011 | 33.21 | 34.05 | 33.07 | 34.03 | 1,388,792 | +0.75(+2.27%) |
Feb 23, 2011 | 33.99 | 33.99 | 32.70 | 33.28 | 1,070,795 | -0.65(-1.93%) |
Feb 22, 2011 | 34.96 | 34.96 | 33.77 | 33.93 | 1,381,699 | -1.26(-3.57%) |
Feb 18, 2011 | 35.50 | 35.77 | 34.74 | 35.19 | 1,339,205 | -0.31(-0.88%) |
Feb 17, 2011 | 34.73 | 35.97 | 34.23 | 35.50 | 1,261,638 | +0.77(+2.21%) |
Feb 16, 2011 | 34.85 | 35.04 | 34.25 | 34.73 | 757,217 | -0.01(-0.02%) |
Feb 15, 2011 | 35.14 | 35.27 | 34.34 | 34.74 | 680,180 | -0.40(-1.15%) |
Feb 14, 2011 | 35.51 | 35.63 | 34.57 | 35.14 | 848,329 | -0.33(-0.92%) |
Feb 11, 2011 | 34.95 | 35.74 | 34.85 | 35.47 | 996,893 | +0.40(+1.15%) |
Feb 10, 2011 | 34.34 | 35.42 | 34.12 | 35.07 | 902,398 | +0.61(+1.77%) |
Feb 09, 2011 | 34.09 | 35.15 | 34.08 | 34.46 | 1,142,669 | +0.24(+0.71%) |
Feb 08, 2011 | 34.31 | 34.73 | 33.96 | 34.22 | 1,068,100 | -0.02(-0.07%) |
Feb 07, 2011 | 35.53 | 35.76 | 34.08 | 34.24 | 2,860,332 | +0.43(+1.26%) |
Feb 04, 2011 | 32.44 | 33.93 | 32.14 | 33.81 | 2,899,215 | +1.52(+4.69%) |
Feb 03, 2011 | 31.65 | 32.46 | 31.59 | 32.30 | 1,376,329 | +0.17(+0.52%) |
Feb 02, 2011 | 31.45 | 32.27 | 31.23 | 32.13 | 958,865 | +0.44(+1.39%) |
Feb 01, 2011 | 31.38 | 31.82 | 31.27 | 31.69 | 1,247,272 | +0.43(+1.39%) |
Jan 31, 2011 | 31.88 | 32.07 | 31.10 | 31.25 | 2,029,165 | -0.45(-1.41%) |
Jan 28, 2011 | 32.46 | 32.48 | 31.28 | 31.70 | 1,727,242 | -0.71(-2.20%) |
Jan 27, 2011 | 32.23 | 33.13 | 32.03 | 32.42 | 1,937,948 | +0.13(+0.39%) |
Jan 26, 2011 | 31.42 | 32.39 | 31.36 | 32.29 | 2,612,251 | +0.89(+2.82%) |
Jan 25, 2011 | 31.21 | 31.53 | 30.84 | 31.41 | 2,052,158 | -0.05(-0.17%) |
Jan 24, 2011 | 31.53 | 31.83 | 31.18 | 31.46 | 1,427,460 | +0.06(+0.19%) |
Jan 21, 2011 | 31.62 | 31.65 | 31.06 | 31.40 | 2,287,458 | -0.33(-1.03%) |
Jan 20, 2011 | 32.07 | 32.10 | 31.00 | 31.72 | 2,440,118 | -0.38(-1.18%) |
Jan 19, 2011 | 31.58 | 32.41 | 30.46 | 32.10 | 7,394,647 | +1.98(+6.56%) |
Jan 18, 2011 | 30.01 | 30.28 | 29.54 | 30.13 | 3,342,973 | +0.19(+0.63%) |
Jan 14, 2011 | 29.89 | 30.11 | 29.76 | 29.94 | 1,642,383 | -0.02(-0.05%) |
Jan 13, 2011 | 30.13 | 30.13 | 29.78 | 29.95 | 531,628 | -0.03(-0.10%) |
Jan 12, 2011 | 29.92 | 30.01 | 29.62 | 29.98 | 1,314,453 | +0.36(+1.21%) |
Jan 11, 2011 | 29.76 | 30.11 | 29.59 | 29.63 | 1,600,929 | -0.05(-0.18%) |
Jan 10, 2011 | 29.22 | 30.06 | 29.13 | 29.68 | 1,607,091 | +0.30(+1.03%) |
Jan 07, 2011 | 29.63 | 29.77 | 29.06 | 29.38 | 1,473,797 | -0.21(-0.69%) |
Jan 06, 2011 | 28.78 | 30.00 | 28.63 | 29.58 | 3,830,300 | +1.59(+5.67%) |
Jan 05, 2011 | 27.44 | 28.12 | 27.40 | 27.99 | 1,385,296 | +0.42(+1.54%) |
Jan 04, 2011 | 27.68 | 27.78 | 27.22 | 27.57 | 1,726,835 | -0.10(-0.38%) |
Jan 03, 2011 | 27.64 | 28.02 | 27.60 | 27.67 | 1,397,923 | +0.16(+0.58%) |
Dec 31, 2010 | 27.65 | 27.76 | 27.47 | 27.51 | 793,006 | -0.13(-0.47%) |
Dec 30, 2010 | 27.55 | 27.90 | 27.52 | 27.64 | 805,164 | +0.13(+0.47%) |
Dec 29, 2010 | 27.46 | 27.61 | 27.20 | 27.51 | 533,614 | +0.03(+0.11%) |
Dec 28, 2010 | 27.39 | 27.52 | 27.35 | 27.48 | 615,265 | +0.08(+0.31%) |
Dec 27, 2010 | 27.20 | 27.45 | 27.10 | 27.40 | 343,259 | +0.08(+0.28%) |
Dec 23, 2010 | 27.25 | 27.48 | 27.24 | 27.32 | 769,839 | +0.08(+0.28%) |
Dec 22, 2010 | 27.07 | 27.26 | 26.98 | 27.25 | 1,013,894 | +0.14(+0.53%) |
Dec 21, 2010 | 26.95 | 27.16 | 26.83 | 27.10 | 1,159,203 | +0.27(+0.99%) |
Dec 20, 2010 | 26.90 | 27.10 | 26.61 | 26.84 | 911,799 | -0.05(-0.20%) |
Dec 17, 2010 | 27.06 | 27.07 | 26.69 | 26.89 | 2,212,583 | -0.11(-0.42%) |
Dec 16, 2010 | 26.50 | 27.04 | 26.32 | 27.01 | 1,207,615 | +0.61(+2.30%) |
Dec 15, 2010 | 26.18 | 26.61 | 26.15 | 26.40 | 1,109,679 | +0.23(+0.87%) |
Dec 14, 2010 | 26.18 | 26.45 | 26.03 | 26.17 | 861,891 | +0.00(+0.00%) |
Dec 13, 2010 | 26.34 | 26.49 | 25.98 | 26.17 | 1,426,489 | -0.17(-0.63%) |
Dec 10, 2010 | 25.99 | 26.36 | 25.77 | 26.34 | 932,525 | +0.42(+1.61%) |
Dec 09, 2010 | 25.95 | 25.95 | 25.59 | 25.92 | 712,288 | +0.24(+0.92%) |
Dec 08, 2010 | 25.68 | 25.97 | 25.48 | 25.68 | 906,097 | +0.08(+0.33%) |
Dec 07, 2010 | 25.84 | 26.11 | 25.57 | 25.60 | 1,620,730 | +0.01(+0.02%) |
Dec 06, 2010 | 25.46 | 25.72 | 25.28 | 25.59 | 1,143,409 | +0.17(+0.67%) |
Dec 03, 2010 | 24.90 | 25.52 | 24.63 | 25.43 | 1,477,220 | +0.43(+1.73%) |
Dec 02, 2010 | 24.35 | 25.17 | 24.29 | 24.99 | 1,929,071 | +0.62(+2.52%) |
Dec 01, 2010 | 23.97 | 24.64 | 23.87 | 24.38 | 1,258,288 | +0.71(+3.02%) |
Nov 30, 2010 | 23.40 | 23.81 | 23.25 | 23.66 | 879,425 | +0.02(+0.06%) |
Nov 29, 2010 | 23.71 | 23.79 | 23.33 | 23.65 | 812,518 | -0.27(-1.14%) |
Nov 26, 2010 | 23.91 | 24.04 | 23.81 | 23.92 | 121,128 | -0.11(-0.44%) |
Nov 24, 2010 | 23.75 | 24.03 | 24.03 | 24.03 | 581,738 | +0.50(+2.13%) |
Nov 23, 2010 | 24.02 | 24.02 | 23.36 | 23.53 | 1,752,796 | -0.66(-2.73%) |
Nov 22, 2010 | 24.00 | 24.22 | 23.75 | 24.19 | 1,178,423 | +0.03(+0.13%) |
Nov 19, 2010 | 24.05 | 24.25 | 23.84 | 24.16 | 763,608 | +0.10(+0.41%) |
Nov 18, 2010 | 24.02 | 24.40 | 23.96 | 24.06 | 887,312 | +0.26(+1.09%) |
Nov 17, 2010 | 23.77 | 24.06 | 23.65 | 23.80 | 1,002,692 | -0.01(-0.03%) |
Nov 16, 2010 | 23.87 | 24.01 | 23.62 | 23.81 | 1,663,889 | -0.26(-1.07%) |
Nov 15, 2010 | 24.32 | 24.44 | 24.05 | 24.06 | 1,294,584 | -0.11(-0.47%) |
Nov 12, 2010 | 24.12 | 24.73 | 24.10 | 24.18 | 2,209,126 | -0.18(-0.75%) |
Nov 11, 2010 | 24.77 | 24.77 | 24.20 | 24.36 | 1,122,553 | -0.66(-2.64%) |
Nov 10, 2010 | 24.85 | 25.11 | 24.57 | 25.02 | 949,521 | +0.29(+1.17%) |
Nov 09, 2010 | 24.95 | 25.09 | 24.63 | 24.73 | 830,422 | -0.22(-0.88%) |
Nov 08, 2010 | 25.65 | 25.79 | 24.91 | 24.95 | 1,038,349 | -0.65(-2.55%) |
Nov 05, 2010 | 25.23 | 25.68 | 24.90 | 25.61 | 1,700,442 | +0.50(+2.00%) |
Nov 04, 2010 | 25.08 | 25.34 | 24.77 | 25.11 | 1,504,873 | +0.16(+0.64%) |
Nov 03, 2010 | 24.72 | 24.95 | 24.34 | 24.95 | 1,166,229 | +0.21(+0.83%) |
Nov 02, 2010 | 24.95 | 24.98 | 24.64 | 24.74 | 963,057 | +0.02(+0.09%) |
Nov 01, 2010 | 24.79 | 25.01 | 24.57 | 24.72 | 1,730,085 | +0.18(+0.74%) |
Oct 29, 2010 | 24.18 | 24.60 | 23.97 | 24.54 | 1,068,213 | +0.26(+1.06%) |
Oct 28, 2010 | 24.39 | 24.48 | 24.03 | 24.28 | 1,191,973 | +0.04(+0.16%) |
Oct 27, 2010 | 24.43 | 24.48 | 23.83 | 24.24 | 2,882,990 | -1.53(-5.93%) |
Oct 25, 2010 | 25.05 | 25.90 | 25.01 | 25.77 | 2,030,853 | +0.83(+3.31%) |
Oct 22, 2010 | 24.90 | 25.04 | 24.67 | 24.94 | 1,880,962 | +0.16(+0.64%) |
Oct 21, 2010 | 24.80 | 24.94 | 24.59 | 24.78 | 1,909,203 | +0.02(+0.06%) |
Oct 20, 2010 | 24.90 | 24.96 | 24.62 | 24.77 | 1,896,756 | +0.02(+0.09%) |
Oct 19, 2010 | 24.51 | 25.13 | 24.16 | 24.74 | 3,348,094 | +0.08(+0.31%) |
Oct 18, 2010 | 24.40 | 24.83 | 24.30 | 24.67 | 2,369,319 | +0.21(+0.87%) |
Oct 15, 2010 | 25.03 | 25.18 | 24.11 | 24.46 | 3,271,592 | -0.28(-1.13%) |
Oct 14, 2010 | 25.18 | 25.68 | 24.58 | 24.74 | 3,837,498 | -0.55(-2.19%) |
Oct 13, 2010 | 27.39 | 27.67 | 24.64 | 25.29 | 10,076,388 | -1.63(-6.05%) |
Oct 12, 2010 | 26.66 | 27.10 | 26.50 | 26.92 | 1,907,181 | +0.20(+0.77%) |
Oct 11, 2010 | 26.66 | 26.92 | 26.63 | 26.71 | 1,106,152 | -0.05(-0.20%) |
Oct 08, 2010 | 26.73 | 26.91 | 26.48 | 26.77 | 2,247,641 | -0.05(-0.17%) |
Oct 07, 2010 | 27.53 | 27.77 | 26.55 | 26.81 | 1,736,480 | -0.51(-1.86%) |
Oct 06, 2010 | 27.57 | 27.93 | 27.18 | 27.32 | 2,329,244 | -0.17(-0.61%) |
Oct 05, 2010 | 27.17 | 27.59 | 27.12 | 27.49 | 1,349,121 | +0.58(+2.14%) |
Oct 04, 2010 | 27.12 | 27.28 | 26.60 | 26.91 | 1,289,908 | -0.15(-0.56%) |
Oct 01, 2010 | 26.90 | 27.26 | 26.77 | 27.06 | 1,876,343 | +0.31(+1.16%) |
Sep 30, 2010 | 26.51 | 26.88 | 26.24 | 26.75 | 2,087,825 | +0.40(+1.52%) |
Sep 29, 2010 | 25.76 | 27.13 | 25.71 | 26.35 | 2,077,873 | +0.70(+2.75%) |
Sep 28, 2010 | 25.70 | 25.82 | 25.04 | 25.65 | 1,474,775 | +0.01(+0.03%) |
Sep 27, 2010 | 25.77 | 25.77 | 25.46 | 25.64 | 1,123,304 | -0.11(-0.44%) |
Sep 24, 2010 | 25.73 | 25.95 | 25.40 | 25.75 | 1,265,005 | +0.38(+1.49%) |
Sep 23, 2010 | 25.38 | 25.90 | 25.16 | 25.37 | 1,346,519 | -0.23(-0.89%) |
Sep 22, 2010 | 26.11 | 26.34 | 25.52 | 25.60 | 1,246,299 | -0.62(-2.37%) |
Sep 21, 2010 | 26.24 | 26.34 | 25.93 | 26.22 | 1,120,103 | -0.04(-0.14%) |
Sep 20, 2010 | 26.03 | 26.37 | 25.68 | 26.26 | 1,402,209 | +0.41(+1.58%) |
Sep 17, 2010 | 25.74 | 25.93 | 25.21 | 25.85 | 2,561,611 | +0.39(+1.52%) |
Sep 15, 2010 | 25.46 | 25.58 | 25.23 | 25.46 | 1,326,266 | -0.01(-0.03%) |
Sep 14, 2010 | 25.67 | 25.68 | 25.27 | 25.47 | 953,129 | -0.19(-0.74%) |
Sep 13, 2010 | 25.69 | 26.18 | 25.52 | 25.66 | 1,687,250 | +0.14(+0.56%) |
Sep 10, 2010 | 25.54 | 25.87 | 25.43 | 25.52 | 1,666,857 | +0.05(+0.21%) |
Sep 09, 2010 | 25.11 | 25.49 | 24.94 | 25.46 | 1,577,069 | +0.57(+2.28%) |
Sep 08, 2010 | 24.38 | 25.37 | 24.38 | 24.90 | 1,341,122 | +0.52(+2.11%) |
Sep 07, 2010 | 24.65 | 24.66 | 24.32 | 24.38 | 701,230 | -0.25(-1.02%) |
Sep 03, 2010 | 24.71 | 25.01 | 24.57 | 24.63 | 632,301 | +0.15(+0.62%) |
Sep 02, 2010 | 24.47 | 24.63 | 24.26 | 24.48 | 856,180 | +0.15(+0.62%) |
Sep 01, 2010 | 24.16 | 24.65 | 23.98 | 24.33 | 1,044,632 | +0.51(+2.13%) |
Aug 31, 2010 | 23.50 | 23.86 | 23.11 | 23.82 | 1,154,168 | +0.26(+1.09%) |
Aug 30, 2010 | 23.87 | 24.32 | 23.46 | 23.56 | 1,553,662 | -0.42(-1.74%) |
Aug 27, 2010 | 22.96 | 24.06 | 22.80 | 23.98 | 1,700,018 | +1.26(+5.54%) |
Aug 26, 2010 | 22.93 | 23.11 | 22.64 | 22.72 | 615,059 | -0.15(-0.65%) |
Aug 25, 2010 | 22.76 | 22.98 | 22.45 | 22.87 | 951,717 | -0.02(-0.08%) |
Aug 24, 2010 | 22.75 | 23.35 | 22.36 | 22.89 | 1,013,127 | -0.11(-0.49%) |
Aug 23, 2010 | 23.36 | 23.69 | 23.00 | 23.00 | 640,961 | -0.26(-1.11%) |
Aug 20, 2010 | 23.06 | 23.33 | 22.76 | 23.26 | 679,990 | +0.07(+0.29%) |
Aug 19, 2010 | 23.46 | 23.70 | 23.00 | 23.19 | 976,995 | -0.31(-1.32%) |
Aug 18, 2010 | 23.14 | 23.80 | 22.96 | 23.50 | 995,985 | +0.39(+1.67%) |
Aug 17, 2010 | 22.92 | 23.52 | 22.89 | 23.11 | 857,095 | +0.31(+1.36%) |
Aug 16, 2010 | 22.36 | 22.91 | 21.96 | 22.80 | 868,687 | +0.36(+1.59%) |
Aug 13, 2010 | 22.38 | 22.79 | 22.19 | 22.45 | 1,017,427 | -0.05(-0.20%) |
Aug 12, 2010 | 22.45 | 22.61 | 21.61 | 22.49 | 1,781,009 | -0.40(-1.75%) |
Aug 11, 2010 | 23.59 | 23.78 | 22.77 | 22.89 | 1,503,658 | -1.14(-4.76%) |
Aug 10, 2010 | 23.87 | 24.18 | 23.71 | 24.04 | 931,661 | -0.09(-0.38%) |
Aug 09, 2010 | 23.84 | 24.34 | 23.74 | 24.13 | 700,537 | +0.29(+1.21%) |
Aug 06, 2010 | 23.72 | 24.05 | 23.39 | 23.84 | 1,209,841 | -0.11(-0.44%) |
Aug 05, 2010 | 24.14 | 24.92 | 23.82 | 23.95 | 832,790 | -0.40(-1.65%) |
Aug 04, 2010 | 24.02 | 24.40 | 23.98 | 24.35 | 935,956 | +0.36(+1.52%) |
Aug 03, 2010 | 23.99 | 24.27 | 23.77 | 23.99 | 843,238 | -0.13(-0.53%) |
Aug 02, 2010 | 24.43 | 24.61 | 24.06 | 24.11 | 922,974 | +0.18(+0.76%) |
Jul 30, 2010 | 23.74 | 24.20 | 23.61 | 23.93 | 481,428 | -0.12(-0.50%) |
Jul 29, 2010 | 24.25 | 24.33 | 23.68 | 24.05 | 700,164 | -0.03(-0.13%) |
Jul 28, 2010 | 24.14 | 24.42 | 23.80 | 24.08 | 736,512 | -0.16(-0.66%) |
Jul 27, 2010 | 25.01 | 25.01 | 24.02 | 24.24 | 1,209,333 | -0.64(-2.56%) |
Jul 26, 2010 | 24.38 | 24.93 | 24.30 | 24.88 | 1,011,418 | +0.48(+1.95%) |
Jul 23, 2010 | 24.12 | 24.70 | 23.90 | 24.40 | 1,263,868 | +0.16(+0.65%) |
Jul 22, 2010 | 23.78 | 24.32 | 23.45 | 24.25 | 2,152,445 | +0.94(+4.02%) |
Jul 21, 2010 | 24.00 | 24.00 | 23.21 | 23.31 | 1,446,061 | -0.55(-2.31%) |
Jul 20, 2010 | 23.57 | 23.90 | 23.22 | 23.86 | 1,705,213 | +0.11(+0.45%) |
Jul 19, 2010 | 23.47 | 24.02 | 23.23 | 23.75 | 2,566,622 | +0.48(+2.05%) |
Jul 16, 2010 | 23.67 | 23.94 | 23.04 | 23.28 | 2,047,395 | -0.55(-2.32%) |
Jul 15, 2010 | 23.74 | 23.91 | 23.20 | 23.83 | 2,291,923 | +0.22(+0.93%) |
Jul 14, 2010 | 22.95 | 23.72 | 22.34 | 23.61 | 7,454,650 | +1.80(+8.25%) |
Jul 13, 2010 | 21.76 | 21.88 | 21.50 | 21.81 | 1,673,027 | +0.42(+1.98%) |
Jul 12, 2010 | 21.53 | 21.71 | 21.03 | 21.39 | 1,069,485 | -0.19(-0.88%) |
Jul 09, 2010 | 21.37 | 21.89 | 21.36 | 21.58 | 1,147,054 | +0.26(+1.24%) |
Jul 08, 2010 | 21.43 | 21.49 | 21.15 | 21.31 | 1,069,424 | +0.07(+0.32%) |
Jul 07, 2010 | 20.53 | 21.26 | 20.53 | 21.25 | 1,432,923 | +0.81(+3.96%) |
Jul 06, 2010 | 20.81 | 21.12 | 20.30 | 20.44 | 1,274,069 | -0.15(-0.73%) |
Jul 02, 2010 | 20.96 | 21.01 | 20.49 | 20.59 | 1,121,124 | -0.25(-1.20%) |
Jul 01, 2010 | 20.62 | 20.96 | 20.13 | 20.84 | 1,251,666 | +0.23(+1.10%) |
Jun 30, 2010 | 20.74 | 21.08 | 20.56 | 20.61 | 811,522 | -0.08(-0.37%) |
Jun 29, 2010 | 20.87 | 21.07 | 20.56 | 20.69 | 1,308,793 | -0.26(-1.23%) |
Jun 25, 2010 | 20.91 | 21.12 | 20.55 | 20.94 | 1,982,531 | +0.03(+0.14%) |
Jun 24, 2010 | 21.02 | 21.30 | 20.81 | 20.91 | 881,483 | -0.14(-0.68%) |
Jun 23, 2010 | 20.85 | 21.28 | 20.52 | 21.06 | 780,991 | +0.11(+0.51%) |
Jun 22, 2010 | 21.34 | 21.61 | 20.92 | 20.95 | 672,590 | -0.33(-1.56%) |
Jun 21, 2010 | 21.46 | 21.68 | 21.16 | 21.28 | 848,847 | +0.05(+0.25%) |
Jun 18, 2010 | 21.06 | 21.38 | 20.72 | 21.23 | 1,381,139 | +0.18(+0.86%) |
Jun 17, 2010 | 20.86 | 21.06 | 20.58 | 21.05 | 680,026 | +0.24(+1.16%) |
Jun 16, 2010 | 20.78 | 21.09 | 20.69 | 20.81 | 958,561 | -0.17(-0.79%) |
Jun 15, 2010 | 20.62 | 21.03 | 20.41 | 20.97 | 1,084,397 | +0.45(+2.17%) |
Jun 14, 2010 | 20.78 | 21.06 | 20.48 | 20.53 | 1,436,465 | -0.16(-0.77%) |
Jun 11, 2010 | 20.41 | 20.89 | 20.39 | 20.69 | 833,680 | +0.08(+0.37%) |
Jun 10, 2010 | 20.47 | 20.75 | 20.22 | 20.61 | 671,547 | +0.47(+2.33%) |
Jun 09, 2010 | 20.27 | 20.62 | 20.04 | 20.14 | 891,719 | +0.03(+0.15%) |
Jun 08, 2010 | 20.00 | 20.19 | 19.33 | 20.11 | 1,371,918 | +0.17(+0.87%) |
Jun 07, 2010 | 20.33 | 20.43 | 19.82 | 19.94 | 1,227,289 | -0.39(-1.93%) |
Jun 04, 2010 | 21.44 | 21.44 | 20.25 | 20.33 | 1,771,993 | -1.33(-6.14%) |
Jun 03, 2010 | 20.90 | 21.74 | 20.79 | 21.66 | 1,538,846 | +0.64(+3.06%) |
Jun 02, 2010 | 20.07 | 21.06 | 19.97 | 21.02 | 1,412,865 | +1.06(+5.30%) |
Jun 01, 2010 | 20.56 | 20.65 | 19.96 | 19.96 | 861,688 | -0.77(-3.72%) |
May 28, 2010 | 20.77 | 20.88 | 20.47 | 20.73 | 1,340,860 | -0.04(-0.18%) |
May 27, 2010 | 20.81 | 20.96 | 20.53 | 20.77 | 1,069,174 | +0.33(+1.63%) |
May 26, 2010 | 20.44 | 20.97 | 20.25 | 20.44 | 1,310,235 | +0.04(+0.19%) |
May 25, 2010 | 19.16 | 20.42 | 18.89 | 20.40 | 2,985,816 | +1.02(+5.27%) |
May 24, 2010 | 19.28 | 19.61 | 19.14 | 19.38 | 679,442 | -0.01(-0.04%) |
May 21, 2010 | 18.95 | 19.47 | 18.71 | 19.39 | 1,096,068 | +0.23(+1.18%) |
May 20, 2010 | 19.08 | 19.51 | 18.99 | 19.16 | 1,084,222 | -0.41(-2.09%) |
May 19, 2010 | 19.43 | 19.65 | 19.05 | 19.57 | 859,045 | +0.13(+0.66%) |
May 18, 2010 | 20.18 | 20.36 | 19.30 | 19.44 | 1,102,747 | -0.54(-2.72%) |
May 17, 2010 | 20.04 | 20.32 | 19.42 | 19.98 | 581,503 | +0.05(+0.27%) |
May 14, 2010 | 19.95 | 20.09 | 19.49 | 19.93 | 680,728 | -0.17(-0.83%) |
May 13, 2010 | 20.50 | 20.73 | 19.97 | 20.10 | 743,148 | -0.52(-2.53%) |
May 12, 2010 | 20.35 | 20.74 | 20.29 | 20.62 | 570,399 | +0.37(+1.83%) |
May 11, 2010 | 20.49 | 20.68 | 19.95 | 20.25 | 725,499 | +0.04(+0.19%) |
May 10, 2010 | 20.10 | 20.59 | 20.01 | 20.21 | 978,281 | +0.88(+4.58%) |
May 07, 2010 | 19.92 | 19.95 | 18.92 | 19.33 | 2,670,117 | -0.02(-0.12%) |
May 06, 2010 | 20.37 | 20.55 | 17.69 | 19.35 | 3,291,848 | -1.01(-4.97%) |
May 05, 2010 | 20.28 | 20.66 | 19.81 | 20.36 | 1,738,742 | +0.14(+0.71%) |
May 04, 2010 | 20.60 | 20.60 | 20.01 | 20.22 | 934,287 | -0.63(-3.04%) |