Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.41 | 35.67 | 35.19 | 35.40 | 2,154,923 | +0.01(+0.03%) |
Apr 28, 2011 | 35.07 | 35.44 | 35.01 | 35.39 | 2,592,701 | +0.28(+0.80%) |
Apr 27, 2011 | 35.19 | 35.35 | 34.79 | 35.11 | 3,118,036 | +0.01(+0.01%) |
Apr 26, 2011 | 34.75 | 35.30 | 34.62 | 35.10 | 2,857,746 | +0.61(+1.76%) |
Apr 25, 2011 | 35.04 | 35.05 | 34.38 | 34.49 | 2,815,989 | -0.78(-2.21%) |
Apr 21, 2011 | 35.38 | 36.03 | 35.01 | 35.27 | 4,019,358 | +0.32(+0.91%) |
Apr 20, 2011 | 35.01 | 35.13 | 34.64 | 34.96 | 3,047,296 | +0.44(+1.28%) |
Apr 19, 2011 | 33.46 | 34.54 | 33.46 | 34.51 | 3,092,301 | +1.13(+3.40%) |
Apr 18, 2011 | 33.42 | 33.46 | 32.94 | 33.38 | 2,679,158 | -0.60(-1.78%) |
Apr 15, 2011 | 33.57 | 34.15 | 33.45 | 33.98 | 2,397,632 | +0.50(+1.51%) |
Apr 14, 2011 | 33.38 | 33.63 | 32.97 | 33.48 | 2,239,760 | -0.05(-0.16%) |
Apr 13, 2011 | 33.76 | 33.92 | 33.26 | 33.53 | 1,864,551 | -0.01(-0.03%) |
Apr 12, 2011 | 33.56 | 33.73 | 33.22 | 33.54 | 1,893,142 | -0.28(-0.82%) |
Apr 11, 2011 | 33.90 | 34.04 | 33.62 | 33.82 | 1,854,501 | -0.05(-0.14%) |
Apr 08, 2011 | 34.30 | 34.46 | 33.64 | 33.86 | 1,649,755 | -0.45(-1.30%) |
Apr 07, 2011 | 34.42 | 34.53 | 34.03 | 34.31 | 1,717,766 | -0.23(-0.68%) |
Apr 06, 2011 | 34.78 | 34.83 | 34.41 | 34.55 | 1,916,614 | -0.09(-0.27%) |
Apr 05, 2011 | 34.67 | 34.73 | 34.45 | 34.64 | 2,977,273 | -0.01(-0.03%) |
Apr 04, 2011 | 34.86 | 34.88 | 34.15 | 34.65 | 2,289,392 | -0.33(-0.95%) |
Apr 01, 2011 | 34.62 | 35.07 | 34.36 | 34.98 | 2,879,992 | +0.78(+2.28%) |
Mar 31, 2011 | 33.81 | 34.28 | 33.75 | 34.20 | 1,746,999 | +0.36(+1.08%) |
Mar 30, 2011 | 33.95 | 33.98 | 33.66 | 33.84 | 1,989,701 | +0.06(+0.17%) |
Mar 29, 2011 | 33.60 | 33.78 | 33.30 | 33.78 | 1,962,877 | +0.15(+0.45%) |
Mar 28, 2011 | 34.13 | 34.19 | 33.62 | 33.63 | 1,870,406 | -0.45(-1.33%) |
Mar 25, 2011 | 34.07 | 34.24 | 33.86 | 34.08 | 1,638,038 | +0.14(+0.41%) |
Mar 24, 2011 | 33.86 | 34.12 | 33.58 | 33.94 | 3,380,730 | +0.47(+1.41%) |
Mar 23, 2011 | 33.44 | 33.64 | 33.01 | 33.47 | 2,686,189 | -0.01(-0.02%) |
Mar 22, 2011 | 33.90 | 33.93 | 33.37 | 33.47 | 3,043,742 | -0.47(-1.38%) |
Mar 21, 2011 | 33.80 | 34.04 | 33.77 | 33.94 | 4,956,319 | +0.99(+3.00%) |
Mar 18, 2011 | 33.49 | 33.56 | 32.79 | 32.95 | 3,112,658 | -0.01(-0.02%) |
Mar 17, 2011 | 33.03 | 33.33 | 32.77 | 32.96 | 2,301,441 | +0.61(+1.90%) |
Mar 16, 2011 | 32.41 | 32.85 | 32.04 | 32.35 | 4,443,207 | -0.17(-0.53%) |
Mar 15, 2011 | 32.13 | 32.69 | 32.09 | 32.52 | 2,756,266 | -0.32(-0.98%) |
Mar 14, 2011 | 32.82 | 33.21 | 32.53 | 32.84 | 2,214,631 | -0.30(-0.91%) |
Mar 11, 2011 | 32.82 | 33.31 | 32.52 | 33.14 | 1,961,768 | +0.29(+0.87%) |
Mar 10, 2011 | 33.22 | 33.25 | 32.55 | 32.86 | 1,796,761 | -0.81(-2.40%) |
Mar 09, 2011 | 33.66 | 33.73 | 33.25 | 33.66 | 1,715,267 | -0.11(-0.34%) |
Mar 08, 2011 | 33.44 | 34.07 | 33.21 | 33.78 | 1,803,675 | +0.57(+1.72%) |
Mar 07, 2011 | 34.12 | 34.42 | 33.05 | 33.20 | 4,556,738 | -0.94(-2.76%) |
Mar 04, 2011 | 34.56 | 34.67 | 33.90 | 34.15 | 4,912,662 | -0.52(-1.50%) |
Mar 03, 2011 | 33.85 | 34.73 | 33.85 | 34.67 | 3,622,316 | +1.04(+3.08%) |
Mar 02, 2011 | 33.11 | 34.09 | 33.04 | 33.63 | 2,714,872 | +0.52(+1.57%) |
Mar 01, 2011 | 33.48 | 33.78 | 33.00 | 33.11 | 2,393,265 | -0.32(-0.95%) |
Feb 28, 2011 | 33.44 | 33.77 | 33.22 | 33.43 | 2,004,872 | +0.10(+0.30%) |
Feb 25, 2011 | 33.29 | 33.41 | 33.18 | 33.33 | 2,133,694 | +0.29(+0.88%) |
Feb 24, 2011 | 33.08 | 33.63 | 32.73 | 33.04 | 2,610,504 | +0.14(+0.44%) |
Feb 23, 2011 | 33.94 | 34.01 | 32.59 | 32.89 | 3,101,139 | -1.03(-3.04%) |
Feb 22, 2011 | 34.61 | 34.62 | 33.82 | 33.92 | 1,564,555 | -1.17(-3.34%) |
Feb 18, 2011 | 35.16 | 35.26 | 34.76 | 35.10 | 2,302,648 | +0.21(+0.61%) |
Feb 17, 2011 | 34.56 | 35.02 | 34.32 | 34.88 | 2,201,262 | +0.18(+0.51%) |
Feb 16, 2011 | 34.59 | 34.88 | 34.26 | 34.71 | 2,204,312 | +0.27(+0.80%) |
Feb 15, 2011 | 34.85 | 35.05 | 34.34 | 34.43 | 2,367,382 | -0.64(-1.83%) |
Feb 14, 2011 | 34.53 | 35.13 | 34.43 | 35.08 | 2,743,201 | +0.55(+1.61%) |
Feb 11, 2011 | 34.32 | 34.71 | 34.14 | 34.52 | 2,583,091 | +0.03(+0.08%) |
Feb 10, 2011 | 34.11 | 34.69 | 34.03 | 34.49 | 2,818,915 | +0.26(+0.76%) |
Feb 09, 2011 | 34.04 | 34.29 | 33.86 | 34.24 | 3,035,307 | +0.01(+0.02%) |
Feb 08, 2011 | 34.15 | 34.53 | 33.89 | 34.23 | 2,491,546 | +0.12(+0.35%) |
Feb 07, 2011 | 33.96 | 34.22 | 33.89 | 34.11 | 4,192,838 | +0.29(+0.86%) |
Feb 04, 2011 | 33.59 | 33.91 | 33.51 | 33.82 | 2,192,418 | +0.30(+0.90%) |
Feb 03, 2011 | 33.71 | 33.86 | 33.46 | 33.52 | 3,895,415 | -0.24(-0.71%) |
Feb 02, 2011 | 33.84 | 33.98 | 33.47 | 33.76 | 3,153,269 | -0.29(-0.85%) |
Feb 01, 2011 | 33.41 | 34.20 | 33.09 | 34.05 | 4,527,043 | +0.84(+2.54%) |
Jan 31, 2011 | 32.45 | 33.44 | 32.45 | 33.20 | 6,886,684 | +1.01(+3.14%) |
Jan 28, 2011 | 31.71 | 33.67 | 31.57 | 32.19 | 8,916,443 | +1.38(+4.49%) |
Jan 27, 2011 | 30.21 | 31.08 | 30.21 | 30.81 | 5,273,008 | +0.05(+0.15%) |
Jan 26, 2011 | 29.93 | 30.87 | 29.91 | 30.77 | 4,821,958 | +0.99(+3.32%) |
Jan 25, 2011 | 29.45 | 29.82 | 29.31 | 29.78 | 2,273,649 | +0.27(+0.91%) |
Jan 24, 2011 | 29.41 | 29.96 | 29.41 | 29.51 | 2,914,518 | +0.16(+0.53%) |
Jan 21, 2011 | 29.67 | 29.96 | 29.28 | 29.35 | 3,920,025 | -0.03(-0.11%) |
Jan 20, 2011 | 30.02 | 30.10 | 29.27 | 29.38 | 3,658,068 | -0.77(-2.54%) |
Jan 19, 2011 | 30.91 | 30.91 | 30.03 | 30.15 | 3,397,961 | -0.80(-2.59%) |
Jan 18, 2011 | 30.80 | 31.03 | 30.80 | 30.95 | 1,829,757 | +0.08(+0.27%) |
Jan 14, 2011 | 30.47 | 30.87 | 30.32 | 30.87 | 2,160,157 | +0.27(+0.90%) |
Jan 13, 2011 | 30.55 | 30.65 | 30.37 | 30.59 | 2,153,626 | +0.09(+0.31%) |
Jan 12, 2011 | 30.17 | 30.63 | 30.14 | 30.50 | 1,660,365 | +0.54(+1.82%) |
Jan 11, 2011 | 29.90 | 30.14 | 29.79 | 29.96 | 2,006,276 | +0.20(+0.68%) |
Jan 10, 2011 | 29.59 | 29.85 | 29.41 | 29.75 | 2,249,781 | +0.03(+0.09%) |
Jan 07, 2011 | 29.92 | 30.28 | 29.71 | 29.73 | 2,317,555 | -0.37(-1.22%) |
Jan 06, 2011 | 30.15 | 30.32 | 29.72 | 30.10 | 2,689,606 | -0.06(-0.19%) |
Jan 05, 2011 | 30.25 | 30.48 | 30.11 | 30.15 | 2,479,312 | -0.30(-0.99%) |
Jan 04, 2011 | 30.73 | 30.82 | 30.14 | 30.45 | 2,605,895 | -0.30(-0.98%) |
Jan 03, 2011 | 30.66 | 30.99 | 30.55 | 30.75 | 2,779,277 | +0.48(+1.57%) |
Dec 31, 2010 | 30.31 | 30.42 | 30.18 | 30.28 | 1,018,060 | -0.07(-0.24%) |
Dec 30, 2010 | 30.25 | 30.45 | 30.25 | 30.35 | 883,344 | +0.04(+0.14%) |
Dec 29, 2010 | 30.45 | 30.55 | 30.26 | 30.31 | 1,925,644 | -0.06(-0.19%) |
Dec 28, 2010 | 30.29 | 30.48 | 30.16 | 30.37 | 1,695,321 | +0.09(+0.29%) |
Dec 27, 2010 | 30.21 | 30.36 | 30.05 | 30.28 | 939,632 | -0.12(-0.39%) |
Dec 23, 2010 | 30.52 | 30.54 | 30.29 | 30.40 | 2,215,111 | -0.14(-0.47%) |
Dec 22, 2010 | 29.79 | 30.67 | 29.48 | 30.54 | 7,567,204 | +0.79(+2.65%) |
Dec 21, 2010 | 29.67 | 29.83 | 29.57 | 29.75 | 2,038,898 | +0.19(+0.65%) |
Dec 20, 2010 | 29.83 | 30.01 | 29.07 | 29.56 | 3,408,847 | -0.15(-0.51%) |
Dec 17, 2010 | 29.87 | 30.02 | 29.57 | 29.71 | 2,566,250 | -0.17(-0.55%) |
Dec 16, 2010 | 29.80 | 29.96 | 29.55 | 29.88 | 2,165,921 | +0.08(+0.26%) |
Dec 15, 2010 | 29.87 | 30.18 | 29.78 | 29.80 | 2,759,181 | -0.10(-0.35%) |
Dec 14, 2010 | 29.95 | 30.18 | 29.80 | 29.91 | 2,155,808 | -0.04(-0.12%) |
Dec 13, 2010 | 30.49 | 30.49 | 29.93 | 29.94 | 2,303,706 | -0.34(-1.11%) |
Dec 10, 2010 | 30.23 | 30.36 | 30.08 | 30.28 | 1,431,104 | +0.19(+0.64%) |
Dec 09, 2010 | 30.30 | 30.39 | 29.98 | 30.09 | 1,474,873 | -0.03(-0.10%) |
Dec 08, 2010 | 29.92 | 30.17 | 29.85 | 30.12 | 1,910,084 | +0.27(+0.92%) |
Dec 07, 2010 | 30.09 | 30.17 | 29.82 | 29.84 | 2,511,975 | +0.08(+0.26%) |
Dec 06, 2010 | 29.84 | 29.88 | 29.60 | 29.77 | 1,958,034 | -0.17(-0.57%) |
Dec 03, 2010 | 29.82 | 29.98 | 29.69 | 29.94 | 1,759,439 | +0.01(+0.02%) |
Dec 02, 2010 | 29.51 | 29.98 | 29.36 | 29.93 | 1,920,287 | +0.51(+1.73%) |
Dec 01, 2010 | 28.98 | 29.45 | 28.94 | 29.42 | 2,471,973 | +1.03(+3.63%) |
Nov 30, 2010 | 28.21 | 28.58 | 28.10 | 28.39 | 2,317,470 | -0.21(-0.74%) |
Nov 29, 2010 | 28.59 | 28.63 | 28.23 | 28.60 | 2,999,868 | -0.25(-0.88%) |
Nov 26, 2010 | 28.96 | 29.06 | 28.71 | 28.86 | 854,452 | -0.34(-1.16%) |
Nov 24, 2010 | 28.32 | 29.20 | 29.20 | 29.20 | 2,886,407 | +1.07(+3.81%) |
Nov 23, 2010 | 28.29 | 28.41 | 27.94 | 28.13 | 2,349,937 | -0.58(-2.03%) |
Nov 22, 2010 | 28.90 | 28.98 | 28.25 | 28.71 | 4,531,996 | +0.42(+1.49%) |
Nov 19, 2010 | 28.01 | 28.31 | 27.78 | 28.29 | 2,759,749 | +0.28(+1.01%) |
Nov 18, 2010 | 27.79 | 28.31 | 27.77 | 28.00 | 2,420,182 | +0.49(+1.80%) |
Nov 17, 2010 | 27.66 | 27.71 | 27.37 | 27.51 | 2,715,482 | -0.08(-0.30%) |
Nov 16, 2010 | 28.07 | 28.20 | 27.42 | 27.59 | 4,544,107 | -0.71(-2.50%) |
Nov 15, 2010 | 28.40 | 28.83 | 28.28 | 28.30 | 3,996,577 | +0.14(+0.49%) |
Nov 12, 2010 | 28.17 | 28.29 | 27.97 | 28.16 | 3,302,816 | -0.24(-0.84%) |
Nov 11, 2010 | 27.97 | 28.40 | 27.96 | 28.39 | 2,826,415 | +0.12(+0.42%) |
Nov 10, 2010 | 28.04 | 28.30 | 27.79 | 28.28 | 2,080,024 | +0.24(+0.86%) |
Nov 09, 2010 | 28.09 | 28.30 | 27.90 | 28.03 | 2,681,719 | -0.08(-0.29%) |
Nov 08, 2010 | 28.22 | 28.34 | 27.95 | 28.12 | 2,486,594 | -0.28(-0.98%) |
Nov 05, 2010 | 28.48 | 28.55 | 28.25 | 28.39 | 3,840,123 | -0.07(-0.24%) |
Nov 04, 2010 | 28.23 | 28.68 | 28.14 | 28.46 | 4,241,381 | +0.60(+2.15%) |
Nov 03, 2010 | 27.94 | 27.95 | 27.44 | 27.86 | 1,277,391 | +0.06(+0.22%) |
Nov 02, 2010 | 27.89 | 27.90 | 27.70 | 27.80 | 1,936,773 | +0.21(+0.77%) |
Nov 01, 2010 | 27.45 | 27.83 | 27.35 | 27.59 | 2,717,317 | +0.22(+0.79%) |
Oct 29, 2010 | 27.16 | 27.44 | 27.10 | 27.37 | 3,259,478 | +0.09(+0.34%) |
Oct 28, 2010 | 27.43 | 27.63 | 27.03 | 27.28 | 1,848,539 | +0.03(+0.09%) |
Oct 27, 2010 | 27.15 | 27.32 | 26.89 | 27.25 | 2,378,224 | -0.27(-0.99%) |
Oct 25, 2010 | 27.69 | 28.03 | 27.43 | 27.53 | 3,910,602 | +0.11(+0.41%) |
Oct 22, 2010 | 27.64 | 27.64 | 26.66 | 27.41 | 8,878,289 | -0.83(-2.94%) |
Oct 21, 2010 | 27.87 | 28.26 | 27.80 | 28.24 | 4,047,213 | +0.51(+1.84%) |
Oct 20, 2010 | 27.31 | 27.91 | 27.27 | 27.73 | 3,190,110 | +0.58(+2.13%) |
Oct 19, 2010 | 27.16 | 27.40 | 26.94 | 27.16 | 5,319,008 | -0.47(-1.70%) |
Oct 18, 2010 | 27.97 | 27.99 | 27.40 | 27.63 | 4,176,393 | -0.22(-0.80%) |
Oct 15, 2010 | 28.07 | 28.18 | 27.54 | 27.85 | 3,079,193 | -0.01(-0.04%) |
Oct 14, 2010 | 28.21 | 28.29 | 27.61 | 27.86 | 4,363,314 | -0.34(-1.19%) |
Oct 13, 2010 | 28.33 | 28.34 | 28.09 | 28.19 | 3,033,582 | +0.33(+1.18%) |
Oct 12, 2010 | 27.84 | 28.06 | 27.47 | 27.86 | 3,602,318 | -0.01(-0.04%) |
Oct 11, 2010 | 28.12 | 28.23 | 27.74 | 27.87 | 2,248,597 | -0.24(-0.86%) |
Oct 08, 2010 | 28.12 | 28.30 | 27.69 | 28.12 | 6,195,404 | -0.08(-0.27%) |
Oct 07, 2010 | 27.99 | 28.26 | 27.66 | 28.19 | 5,494,986 | +0.37(+1.32%) |
Oct 06, 2010 | 28.07 | 28.09 | 27.66 | 27.83 | 3,559,180 | -0.18(-0.63%) |
Oct 05, 2010 | 27.15 | 28.08 | 27.15 | 28.00 | 7,953 | +1.13(+4.22%) |
Oct 04, 2010 | 27.07 | 27.29 | 26.49 | 26.87 | 2,981,031 | -0.21(-0.76%) |
Oct 01, 2010 | 27.07 | 27.24 | 26.81 | 27.07 | 3,205,730 | +0.16(+0.60%) |
Sep 30, 2010 | 26.92 | 27.32 | 26.67 | 26.91 | 15,728 | +0.17(+0.63%) |
Sep 29, 2010 | 26.36 | 26.79 | 26.26 | 26.74 | 4,086,867 | +0.22(+0.82%) |
Sep 28, 2010 | 26.32 | 26.58 | 25.84 | 26.53 | 2,949,613 | +0.25(+0.94%) |
Sep 27, 2010 | 26.76 | 26.79 | 26.28 | 26.28 | 2,492,980 | -0.43(-1.60%) |
Sep 24, 2010 | 26.07 | 26.74 | 25.97 | 26.71 | 2,802,779 | +1.11(+4.33%) |
Sep 23, 2010 | 25.81 | 26.01 | 25.55 | 25.60 | 1,942,232 | -0.51(-1.94%) |
Sep 22, 2010 | 26.53 | 26.63 | 25.92 | 26.11 | 2,776,599 | -0.38(-1.44%) |
Sep 21, 2010 | 26.73 | 26.80 | 26.34 | 26.49 | 2,635,263 | -0.24(-0.89%) |
Sep 20, 2010 | 26.18 | 26.76 | 26.12 | 26.72 | 2,228,136 | +0.64(+2.47%) |
Sep 17, 2010 | 26.08 | 26.29 | 25.64 | 26.08 | 3,670,095 | +0.20(+0.78%) |
Sep 15, 2010 | 25.89 | 26.01 | 25.64 | 25.88 | 1,966,893 | -0.10(-0.40%) |
Sep 14, 2010 | 25.73 | 26.17 | 25.56 | 25.98 | 2,911,978 | +0.22(+0.84%) |
Sep 13, 2010 | 25.66 | 25.90 | 25.47 | 25.76 | 2,497,531 | +0.40(+1.59%) |
Sep 10, 2010 | 25.32 | 25.52 | 25.16 | 25.36 | 2,589,948 | +0.14(+0.55%) |
Sep 09, 2010 | 25.53 | 25.60 | 25.09 | 25.22 | 1,873,225 | +0.12(+0.47%) |
Sep 08, 2010 | 25.16 | 25.49 | 25.08 | 25.11 | 2,113,475 | +0.04(+0.14%) |
Sep 07, 2010 | 25.12 | 25.37 | 25.02 | 25.07 | 386 | -0.30(-1.18%) |
Sep 03, 2010 | 25.39 | 25.81 | 25.29 | 25.37 | 2,412,577 | +0.39(+1.55%) |
Sep 02, 2010 | 24.51 | 25.03 | 24.51 | 24.98 | 661 | +0.41(+1.66%) |
Sep 01, 2010 | 23.55 | 24.64 | 23.45 | 24.57 | 3,797,813 | +1.52(+6.60%) |
Aug 31, 2010 | 23.02 | 23.34 | 22.63 | 23.05 | 14,983 | +0.12(+0.52%) |
Aug 30, 2010 | 23.27 | 23.43 | 22.93 | 22.93 | 2,855,918 | -0.44(-1.90%) |
Aug 27, 2010 | 23.38 | 23.43 | 22.49 | 23.38 | 3,272,907 | +0.66(+2.89%) |
Aug 26, 2010 | 22.89 | 23.18 | 22.62 | 22.72 | 2,408,667 | +0.06(+0.25%) |
Aug 25, 2010 | 22.54 | 22.78 | 22.15 | 22.66 | 2,535,478 | -0.11(-0.49%) |
Aug 24, 2010 | 22.86 | 22.93 | 22.61 | 22.78 | 486 | -0.47(-2.03%) |
Aug 23, 2010 | 23.82 | 23.87 | 23.19 | 23.25 | 3,589,581 | -0.41(-1.73%) |
Aug 20, 2010 | 23.58 | 23.74 | 23.33 | 23.66 | 1,504,978 | -0.14(-0.60%) |
Aug 19, 2010 | 24.19 | 24.30 | 23.59 | 23.80 | 486 | -0.54(-2.23%) |
Aug 18, 2010 | 24.33 | 24.49 | 24.02 | 24.34 | 1,351,423 | +0.02(+0.06%) |
Aug 17, 2010 | 24.06 | 24.59 | 23.95 | 24.33 | 2,216,151 | +0.56(+2.37%) |
Aug 16, 2010 | 23.55 | 23.90 | 23.34 | 23.77 | 1,429,615 | -0.01(-0.04%) |
Aug 13, 2010 | 23.78 | 23.97 | 23.72 | 23.78 | 1,053,589 | -0.10(-0.43%) |
Aug 12, 2010 | 23.60 | 24.01 | 23.57 | 23.88 | 2,064,486 | -0.13(-0.53%) |
Aug 11, 2010 | 24.70 | 24.76 | 23.94 | 24.01 | 388 | -1.33(-5.24%) |
Aug 10, 2010 | 25.27 | 25.47 | 24.95 | 25.33 | 4,157,279 | +0.23(+0.90%) |
Aug 09, 2010 | 25.29 | 25.30 | 24.89 | 25.11 | 2,210,719 | -0.09(-0.37%) |
Aug 06, 2010 | 25.20 | 25.20 | 24.60 | 25.20 | 2,268,052 | +0.07(+0.29%) |
Aug 05, 2010 | 25.10 | 25.36 | 25.00 | 25.13 | 1,896,715 | -0.16(-0.63%) |
Aug 04, 2010 | 24.94 | 25.31 | 24.81 | 25.29 | 2,036,095 | +0.41(+1.65%) |
Aug 03, 2010 | 24.90 | 25.12 | 24.72 | 24.88 | 2,247,835 | -0.16(-0.65%) |
Aug 02, 2010 | 25.09 | 25.28 | 24.73 | 25.04 | 3,168,050 | +0.47(+1.90%) |
Jul 30, 2010 | 24.58 | 24.66 | 23.97 | 24.58 | 3,053,313 | +0.12(+0.50%) |
Jul 29, 2010 | 24.46 | 24.65 | 24.13 | 24.45 | 3,293,108 | +0.21(+0.85%) |
Jul 28, 2010 | 24.25 | 24.53 | 24.11 | 24.25 | 158,575 | -0.03(-0.13%) |
Jul 27, 2010 | 24.28 | 25.02 | 24.23 | 24.28 | 388 | -0.59(-2.37%) |
Jul 26, 2010 | 24.60 | 24.97 | 24.31 | 24.87 | 3,128,278 | +0.41(+1.68%) |
Jul 23, 2010 | 24.97 | 24.97 | 23.98 | 24.46 | 6,779,575 | +0.87(+3.69%) |
Jul 22, 2010 | 23.05 | 23.60 | 22.97 | 23.59 | 4,345,548 | +0.89(+3.93%) |
Jul 21, 2010 | 22.58 | 22.98 | 22.46 | 22.70 | 3,627,713 | +0.32(+1.42%) |
Jul 20, 2010 | 22.38 | 22.39 | 21.69 | 22.38 | 2,336,757 | +0.30(+1.35%) |
Jul 19, 2010 | 21.98 | 22.14 | 21.63 | 22.08 | 1,424,635 | +0.27(+1.22%) |
Jul 16, 2010 | 21.81 | 22.42 | 21.76 | 21.81 | 2,787,468 | -0.60(-2.67%) |
Jul 15, 2010 | 22.75 | 22.82 | 22.16 | 22.41 | 2,841,914 | -0.38(-1.66%) |
Jul 14, 2010 | 22.65 | 23.01 | 22.50 | 22.79 | 2,009,653 | +0.06(+0.25%) |
Jul 13, 2010 | 22.65 | 22.95 | 22.60 | 22.74 | 780 | +0.48(+2.14%) |
Jul 12, 2010 | 22.49 | 22.56 | 22.05 | 22.26 | 2,111,942 | -0.37(-1.63%) |
Jul 09, 2010 | 22.63 | 22.70 | 22.22 | 22.63 | 1,941,848 | +0.30(+1.33%) |
Jul 08, 2010 | 22.33 | 22.46 | 21.97 | 22.33 | 2,051,480 | +0.24(+1.09%) |
Jul 07, 2010 | 21.35 | 22.13 | 21.27 | 22.09 | 3,059,671 | +0.75(+3.50%) |
Jul 06, 2010 | 21.40 | 21.76 | 21.12 | 21.34 | 2,943 | +0.28(+1.34%) |
Jul 02, 2010 | 21.06 | 21.36 | 20.92 | 21.06 | 2,187,727 | -0.10(-0.48%) |
Jul 01, 2010 | 21.38 | 21.51 | 20.75 | 21.16 | 3,574,737 | -0.25(-1.15%) |
Jun 30, 2010 | 21.47 | 21.88 | 21.34 | 21.41 | 1,163 | -0.06(-0.29%) |
Jun 29, 2010 | 21.96 | 22.03 | 21.29 | 21.47 | 3,607,485 | -1.14(-5.05%) |
Jun 25, 2010 | 22.61 | 22.65 | 22.11 | 22.61 | 4,292,023 | +0.43(+1.94%) |
Jun 24, 2010 | 22.63 | 22.79 | 22.13 | 22.18 | 2,965,233 | -0.54(-2.37%) |
Jun 23, 2010 | 22.79 | 22.93 | 22.25 | 22.72 | 3,565,517 | -0.07(-0.31%) |
Jun 22, 2010 | 23.80 | 23.84 | 22.74 | 22.79 | 5,214,847 | -0.94(-3.95%) |
Jun 21, 2010 | 23.75 | 24.16 | 23.60 | 23.73 | 2,383,910 | +0.35(+1.51%) |
Jun 18, 2010 | 23.38 | 23.67 | 23.22 | 23.38 | 3,236,138 | -0.16(-0.70%) |
Jun 17, 2010 | 23.83 | 23.89 | 23.28 | 23.54 | 3,201,869 | -0.23(-0.97%) |
Jun 16, 2010 | 23.72 | 23.95 | 23.64 | 23.77 | 2,475,034 | -0.28(-1.15%) |
Jun 15, 2010 | 23.44 | 24.08 | 23.44 | 24.05 | 2,699,679 | +0.78(+3.37%) |
Jun 14, 2010 | 23.43 | 23.74 | 23.18 | 23.26 | 2,849,624 | +0.14(+0.60%) |
Jun 11, 2010 | 22.59 | 23.15 | 22.54 | 23.13 | 3,215,769 | +0.25(+1.10%) |
Jun 10, 2010 | 22.32 | 22.88 | 22.30 | 22.87 | 3,375,500 | +1.00(+4.59%) |
Jun 09, 2010 | 21.82 | 22.52 | 21.78 | 21.87 | 3,108,083 | +0.20(+0.95%) |
Jun 08, 2010 | 21.52 | 21.83 | 21.22 | 21.67 | 2,420,816 | +0.16(+0.74%) |
Jun 07, 2010 | 22.05 | 22.22 | 21.48 | 21.51 | 2,848,678 | -0.55(-2.49%) |
Jun 04, 2010 | 22.05 | 23.01 | 21.95 | 22.05 | 3,258,236 | -1.25(-5.36%) |
Jun 03, 2010 | 23.11 | 23.59 | 23.11 | 23.30 | 3,688,089 | +0.17(+0.73%) |
Jun 02, 2010 | 23.14 | 23.16 | 22.22 | 23.14 | 3,375,510 | +0.74(+3.29%) |
Jun 01, 2010 | 22.70 | 23.23 | 22.39 | 22.40 | 3,332,036 | -0.60(-2.61%) |
May 28, 2010 | 23.00 | 23.42 | 22.75 | 23.00 | 3,770,473 | -0.37(-1.58%) |
May 27, 2010 | 22.98 | 23.37 | 22.75 | 23.37 | 2,620,406 | +0.95(+4.25%) |
May 26, 2010 | 22.62 | 22.86 | 22.31 | 22.41 | 195 | +0.18(+0.81%) |
May 25, 2010 | 21.77 | 22.27 | 21.49 | 22.23 | 4,777,394 | -0.17(-0.75%) |
May 24, 2010 | 22.54 | 22.85 | 22.38 | 22.40 | 4,233,130 | -0.23(-1.04%) |
May 21, 2010 | 22.02 | 22.76 | 21.90 | 22.64 | 8,162,485 | +0.12(+0.54%) |
May 20, 2010 | 22.64 | 23.23 | 22.51 | 22.51 | 6,123,812 | -1.51(-6.29%) |
May 19, 2010 | 24.38 | 24.48 | 23.40 | 24.03 | 5,388,573 | -0.54(-2.20%) |
May 18, 2010 | 25.49 | 25.67 | 24.44 | 24.57 | 3,290,138 | -0.64(-2.55%) |
May 17, 2010 | 25.17 | 25.51 | 24.55 | 25.21 | 2,530,686 | +0.01(+0.02%) |
May 14, 2010 | 25.20 | 25.77 | 24.87 | 25.20 | 2,552,406 | -0.68(-2.62%) |
May 13, 2010 | 26.34 | 26.44 | 25.84 | 25.88 | 2,264,634 | -0.48(-1.84%) |
May 12, 2010 | 25.80 | 26.45 | 25.80 | 26.36 | 2,134,799 | +0.66(+2.58%) |
May 11, 2010 | 25.91 | 26.18 | 25.62 | 25.70 | 3,390,699 | -0.24(-0.92%) |
May 10, 2010 | 25.81 | 25.98 | 25.73 | 25.94 | 3,299,833 | +1.48(+6.06%) |
May 07, 2010 | 24.81 | 24.93 | 23.80 | 24.46 | 5,427,935 | -0.35(-1.43%) |
May 06, 2010 | 24.81 | 26.20 | 22.92 | 24.81 | 392 | -1.24(-4.75%) |
May 05, 2010 | 26.26 | 26.44 | 26.05 | 26.05 | 3,566,322 | -0.39(-1.47%) |
May 04, 2010 | 26.80 | 26.80 | 26.16 | 26.44 | 3,262,632 | -0.76(-2.79%) |