Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.40 | 36.02 | 35.10 | 35.14 | 32,158 | -0.16(-0.45%) |
May 23, 2011 | 35.92 | 36.17 | 35.18 | 35.30 | 81,425 | -0.91(-2.51%) |
May 20, 2011 | 34.23 | 36.32 | 34.23 | 36.21 | 227,079 | +1.86(+5.41%) |
May 19, 2011 | 34.10 | 34.36 | 33.87 | 34.35 | 66,808 | +0.37(+1.09%) |
May 18, 2011 | 34.04 | 34.19 | 33.01 | 33.98 | 132,392 | -0.10(-0.29%) |
May 17, 2011 | 34.25 | 34.25 | 33.68 | 34.08 | 166,034 | -0.02(-0.06%) |
May 16, 2011 | 34.46 | 34.46 | 33.81 | 34.10 | 77,203 | -0.44(-1.27%) |
May 13, 2011 | 34.38 | 34.69 | 34.35 | 34.54 | 134,230 | +0.09(+0.26%) |
May 12, 2011 | 33.93 | 34.47 | 33.80 | 34.45 | 65,917 | +0.48(+1.41%) |
May 11, 2011 | 34.48 | 34.56 | 33.33 | 33.97 | 87,946 | -0.49(-1.42%) |
May 10, 2011 | 32.84 | 34.55 | 32.55 | 34.46 | 342,369 | +1.67(+5.09%) |
May 09, 2011 | 32.00 | 32.79 | 32.00 | 32.79 | 80,554 | +0.52(+1.61%) |
May 06, 2011 | 32.36 | 32.70 | 32.25 | 32.27 | 32,462 | -0.01(-0.03%) |
May 05, 2011 | 32.36 | 32.53 | 31.89 | 32.28 | 73,161 | -0.20(-0.62%) |
May 04, 2011 | 32.44 | 32.52 | 32.23 | 32.48 | 29,375 | +0.09(+0.28%) |
May 03, 2011 | 32.36 | 32.39 | 32.20 | 32.39 | 88,700 | -0.10(-0.31%) |
May 02, 2011 | 32.45 | 32.60 | 32.32 | 32.49 | 45,526 | +0.01(+0.03%) |
Apr 29, 2011 | 32.42 | 32.50 | 32.27 | 32.48 | 46,216 | -0.02(-0.06%) |
Apr 28, 2011 | 32.68 | 32.68 | 31.88 | 32.50 | 177,831 | -0.08(-0.25%) |
Apr 27, 2011 | 32.85 | 32.85 | 32.01 | 32.58 | 208,530 | -0.13(-0.40%) |
Apr 26, 2011 | 32.81 | 32.81 | 32.45 | 32.71 | 30,958 | +0.15(+0.46%) |
Apr 25, 2011 | 32.60 | 32.80 | 32.25 | 32.56 | 49,757 | -0.23(-0.70%) |
Apr 21, 2011 | 32.45 | 32.86 | 32.07 | 32.79 | 105,070 | +0.41(+1.27%) |
Apr 20, 2011 | 31.39 | 32.38 | 31.07 | 32.38 | 305,531 | +1.14(+3.65%) |
Apr 19, 2011 | 31.24 | 31.25 | 30.85 | 31.24 | 46,438 | +0.05(+0.16%) |
Apr 18, 2011 | 31.06 | 31.23 | 30.76 | 31.19 | 45,571 | +0.12(+0.39%) |
Apr 15, 2011 | 30.75 | 31.11 | 30.71 | 31.07 | 67,288 | +0.32(+1.04%) |
Apr 14, 2011 | 30.67 | 30.84 | 30.67 | 30.75 | 22,855 | +0.05(+0.16%) |
Apr 13, 2011 | 30.52 | 31.04 | 30.42 | 30.70 | 25,145 | +0.21(+0.69%) |
Apr 12, 2011 | 30.51 | 30.90 | 30.24 | 30.49 | 33,427 | -0.01(-0.03%) |
Apr 11, 2011 | 30.88 | 30.90 | 30.49 | 30.50 | 29,795 | -0.32(-1.04%) |
Apr 08, 2011 | 30.82 | 31.03 | 30.73 | 30.82 | 40,341 | +0.11(+0.36%) |
Apr 07, 2011 | 30.89 | 31.00 | 30.70 | 30.71 | 72,822 | -0.05(-0.16%) |
Apr 06, 2011 | 30.72 | 30.90 | 30.68 | 30.76 | 62,780 | +0.02(+0.07%) |
Apr 05, 2011 | 30.99 | 30.99 | 30.64 | 30.74 | 44,347 | -0.16(-0.52%) |
Apr 04, 2011 | 30.90 | 30.90 | 30.77 | 30.90 | 20,028 | +0.06(+0.19%) |
Apr 01, 2011 | 30.69 | 30.89 | 30.52 | 30.84 | 65,906 | +0.16(+0.52%) |
Mar 31, 2011 | 30.44 | 30.68 | 30.44 | 30.68 | 25,411 | +0.32(+1.05%) |
Mar 30, 2011 | 30.30 | 30.52 | 30.20 | 30.36 | 68,224 | -0.04(-0.13%) |
Mar 29, 2011 | 30.34 | 30.40 | 30.21 | 30.40 | 33,807 | +0.14(+0.46%) |
Mar 28, 2011 | 30.17 | 30.35 | 30.17 | 30.26 | 25,205 | +0.06(+0.18%) |
Mar 25, 2011 | 30.15 | 30.29 | 30.00 | 30.20 | 30,093 | +0.17(+0.58%) |
Mar 24, 2011 | 30.24 | 30.31 | 29.98 | 30.03 | 47,947 | -0.07(-0.23%) |
Mar 23, 2011 | 30.18 | 30.24 | 29.91 | 30.10 | 32,707 | -0.05(-0.17%) |
Mar 22, 2011 | 29.98 | 30.26 | 29.98 | 30.15 | 26,469 | -0.05(-0.17%) |
Mar 21, 2011 | 30.12 | 30.36 | 29.77 | 30.20 | 46,759 | +0.06(+0.20%) |
Mar 18, 2011 | 30.11 | 30.20 | 29.95 | 30.14 | 56,819 | +0.14(+0.47%) |
Mar 17, 2011 | 29.93 | 30.05 | 29.79 | 30.00 | 34,987 | +0.29(+0.98%) |
Mar 16, 2011 | 29.67 | 29.89 | 29.67 | 29.71 | 44,448 | -0.12(-0.40%) |
Mar 15, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 47,910 | -0.18(-0.60%) |
Mar 14, 2011 | 29.92 | 30.12 | 29.92 | 30.01 | 66,251 | +0.01(+0.03%) |
Mar 11, 2011 | 29.97 | 30.11 | 29.83 | 30.00 | 92,969 | +0.00(+0.00%) |
Mar 10, 2011 | 29.92 | 30.09 | 29.91 | 30.00 | 57,040 | -0.12(-0.40%) |
Mar 09, 2011 | 29.63 | 30.16 | 29.60 | 30.12 | 56,087 | +0.28(+0.94%) |
Mar 08, 2011 | 29.79 | 30.00 | 29.50 | 29.84 | 110,969 | +0.09(+0.30%) |
Mar 07, 2011 | 30.00 | 30.00 | 29.62 | 29.75 | 68,875 | -0.25(-0.83%) |
Mar 04, 2011 | 30.00 | 30.00 | 29.81 | 30.00 | 53,115 | +0.09(+0.30%) |
Mar 03, 2011 | 30.14 | 30.29 | 29.80 | 29.91 | 87,171 | -0.08(-0.27%) |
Mar 02, 2011 | 30.05 | 30.11 | 29.76 | 29.99 | 39,915 | -0.06(-0.20%) |
Mar 01, 2011 | 30.20 | 30.25 | 30.00 | 30.05 | 49,531 | -0.14(-0.46%) |
Feb 28, 2011 | 30.30 | 30.30 | 29.98 | 30.19 | 74,642 | -0.03(-0.10%) |
Feb 25, 2011 | 30.12 | 30.30 | 29.92 | 30.22 | 42,713 | +0.17(+0.57%) |
Feb 24, 2011 | 29.96 | 30.11 | 29.89 | 30.05 | 193,829 | -0.01(-0.03%) |
Feb 23, 2011 | 30.09 | 30.29 | 29.90 | 30.06 | 88,085 | -0.05(-0.17%) |
Feb 22, 2011 | 30.05 | 30.34 | 29.75 | 30.11 | 120,917 | -0.23(-0.76%) |
Feb 18, 2011 | 30.50 | 30.65 | 30.05 | 30.34 | 74,313 | -0.16(-0.52%) |
Feb 17, 2011 | 30.00 | 30.75 | 29.97 | 30.50 | 313,653 | +0.47(+1.57%) |
Feb 16, 2011 | 30.00 | 30.15 | 29.90 | 30.03 | 82,600 | +0.14(+0.47%) |
Feb 15, 2011 | 29.94 | 30.05 | 29.77 | 29.89 | 9,200 | -0.21(-0.70%) |
Feb 14, 2011 | 29.92 | 30.10 | 29.76 | 30.10 | 50,473 | +0.20(+0.67%) |
Feb 11, 2011 | 29.91 | 29.91 | 29.49 | 29.90 | 29,983 | +0.25(+0.84%) |
Feb 10, 2011 | 29.47 | 29.72 | 29.47 | 29.65 | 16,452 | -0.04(-0.13%) |
Feb 09, 2011 | 29.55 | 29.71 | 29.35 | 29.69 | 32,762 | +0.07(+0.24%) |
Feb 08, 2011 | 29.51 | 29.88 | 29.38 | 29.62 | 80,631 | -0.06(-0.20%) |
Feb 07, 2011 | 29.40 | 29.70 | 29.40 | 29.68 | 9,848 | +0.32(+1.09%) |
Feb 04, 2011 | 29.73 | 29.78 | 29.35 | 29.36 | 40,059 | -0.37(-1.24%) |
Feb 03, 2011 | 29.35 | 29.83 | 29.31 | 29.73 | 82,286 | +0.28(+0.95%) |
Feb 02, 2011 | 29.50 | 29.66 | 29.31 | 29.45 | 46,103 | +0.03(+0.10%) |
Feb 01, 2011 | 29.00 | 29.59 | 28.71 | 29.42 | 75,850 | +0.44(+1.52%) |
Jan 31, 2011 | 28.83 | 28.99 | 28.64 | 28.98 | 85,029 | +0.31(+1.08%) |
Jan 28, 2011 | 28.64 | 28.78 | 28.53 | 28.67 | 40,685 | -0.07(-0.24%) |
Jan 27, 2011 | 28.79 | 28.93 | 28.61 | 28.74 | 41,328 | +0.09(+0.31%) |
Jan 26, 2011 | 28.63 | 28.98 | 28.28 | 28.65 | 20,310 | +0.14(+0.49%) |
Jan 25, 2011 | 28.66 | 28.87 | 28.46 | 28.51 | 43,013 | -0.15(-0.52%) |
Jan 24, 2011 | 28.60 | 28.88 | 28.37 | 28.66 | 45,226 | -0.02(-0.07%) |
Jan 21, 2011 | 28.72 | 28.88 | 28.52 | 28.68 | 38,231 | -0.10(-0.35%) |
Jan 20, 2011 | 28.83 | 28.98 | 28.52 | 28.78 | 80,157 | -0.24(-0.83%) |
Jan 19, 2011 | 29.27 | 29.28 | 28.88 | 29.02 | 104,539 | -0.20(-0.68%) |
Jan 18, 2011 | 29.00 | 29.25 | 28.78 | 29.22 | 93,965 | +0.22(+0.76%) |
Jan 14, 2011 | 29.19 | 29.42 | 28.95 | 29.00 | 66,573 | -0.06(-0.21%) |
Jan 13, 2011 | 28.89 | 29.11 | 28.89 | 29.06 | 91,137 | +0.11(+0.38%) |
Jan 12, 2011 | 28.88 | 29.00 | 28.87 | 28.95 | 23,471 | +0.11(+0.38%) |
Jan 11, 2011 | 28.96 | 29.02 | 28.77 | 28.84 | 21,585 | -0.06(-0.21%) |
Jan 10, 2011 | 28.86 | 29.02 | 28.64 | 28.90 | 13,654 | -0.05(-0.17%) |
Jan 07, 2011 | 29.10 | 29.15 | 28.65 | 28.95 | 48,042 | -0.17(-0.58%) |
Jan 06, 2011 | 29.07 | 29.15 | 28.80 | 29.12 | 51,228 | +0.00(+0.00%) |
Jan 05, 2011 | 28.99 | 29.16 | 28.90 | 29.12 | 52,627 | +0.14(+0.48%) |
Jan 04, 2011 | 28.74 | 29.14 | 28.72 | 28.98 | 76,791 | +0.27(+0.94%) |
Jan 03, 2011 | 28.93 | 29.16 | 28.68 | 28.71 | 125,500 | +0.00(+0.00%) |
Dec 31, 2010 | 28.58 | 28.97 | 28.58 | 28.71 | 58,126 | +0.06(+0.21%) |
Dec 30, 2010 | 28.30 | 28.78 | 28.27 | 28.65 | 57,273 | +0.11(+0.39%) |
Dec 29, 2010 | 28.77 | 29.06 | 28.49 | 28.54 | 94,231 | -0.05(-0.17%) |
Dec 28, 2010 | 28.80 | 28.89 | 28.50 | 28.59 | 40,430 | -0.17(-0.59%) |
Dec 27, 2010 | 28.25 | 29.00 | 28.25 | 28.76 | 34,613 | +0.00(+0.00%) |
Dec 23, 2010 | 28.95 | 28.96 | 28.67 | 28.76 | 36,664 | +0.06(+0.21%) |
Dec 22, 2010 | 28.78 | 29.02 | 28.63 | 28.70 | 63,063 | -0.02(-0.07%) |
Dec 21, 2010 | 28.51 | 28.88 | 28.26 | 28.72 | 41,435 | +0.21(+0.74%) |
Dec 20, 2010 | 28.57 | 28.84 | 28.34 | 28.51 | 88,113 | -0.31(-1.08%) |
Dec 17, 2010 | 29.04 | 29.19 | 28.50 | 28.82 | 63,753 | -0.13(-0.45%) |
Dec 16, 2010 | 28.94 | 29.27 | 28.50 | 28.95 | 61,840 | +0.01(+0.03%) |
Dec 15, 2010 | 29.30 | 29.30 | 28.77 | 28.94 | 78,474 | -0.39(-1.33%) |
Dec 14, 2010 | 29.07 | 29.43 | 28.89 | 29.33 | 51,114 | +0.27(+0.93%) |
Dec 13, 2010 | 29.34 | 29.50 | 29.00 | 29.06 | 43,783 | -0.27(-0.92%) |
Dec 10, 2010 | 28.97 | 29.40 | 28.85 | 29.33 | 63,894 | +0.34(+1.17%) |
Dec 09, 2010 | 28.50 | 29.00 | 28.45 | 28.99 | 73,863 | +0.49(+1.72%) |
Dec 08, 2010 | 28.07 | 28.50 | 28.05 | 28.50 | 50,742 | +0.33(+1.17%) |
Dec 07, 2010 | 28.33 | 28.35 | 28.07 | 28.17 | 38,692 | -0.09(-0.32%) |
Dec 06, 2010 | 28.50 | 28.50 | 28.15 | 28.26 | 31,702 | -0.24(-0.84%) |
Dec 03, 2010 | 27.89 | 28.50 | 27.84 | 28.50 | 74,834 | +0.64(+2.30%) |
Dec 02, 2010 | 27.50 | 28.24 | 27.50 | 27.86 | 171,311 | +0.31(+1.13%) |
Dec 01, 2010 | 27.57 | 27.73 | 27.15 | 27.55 | 52,504 | +0.37(+1.36%) |
Nov 30, 2010 | 26.63 | 27.18 | 26.55 | 27.18 | 170,797 | +0.40(+1.49%) |
Nov 29, 2010 | 26.50 | 26.82 | 26.29 | 26.78 | 50,413 | +0.07(+0.26%) |
Nov 26, 2010 | 26.75 | 26.75 | 26.46 | 26.71 | 42,623 | -0.06(-0.24%) |
Nov 24, 2010 | 26.84 | 26.77 | 26.77 | 26.77 | 40,795 | +0.10(+0.39%) |
Nov 23, 2010 | 26.98 | 27.10 | 26.52 | 26.67 | 65,671 | -0.57(-2.09%) |
Nov 22, 2010 | 26.84 | 27.26 | 26.84 | 27.24 | 46,619 | +0.27(+1.00%) |
Nov 19, 2010 | 27.00 | 27.04 | 26.81 | 26.97 | 121,221 | +0.08(+0.30%) |
Nov 18, 2010 | 27.06 | 27.33 | 26.34 | 26.89 | 149,601 | -0.01(-0.04%) |
Nov 17, 2010 | 27.02 | 27.23 | 26.65 | 26.90 | 39,239 | +0.06(+0.22%) |
Nov 16, 2010 | 26.80 | 27.23 | 26.26 | 26.84 | 102,308 | +0.07(+0.24%) |
Nov 15, 2010 | 26.86 | 27.27 | 26.63 | 26.77 | 156,628 | -0.16(-0.58%) |
Nov 12, 2010 | 27.52 | 27.76 | 26.86 | 26.93 | 97,187 | -0.83(-2.99%) |
Nov 11, 2010 | 28.09 | 28.22 | 27.68 | 27.76 | 80,304 | -0.51(-1.80%) |
Nov 10, 2010 | 28.02 | 28.30 | 27.80 | 28.27 | 57,642 | +0.29(+1.04%) |
Nov 09, 2010 | 28.22 | 28.41 | 27.94 | 27.98 | 85,297 | -0.26(-0.92%) |
Nov 08, 2010 | 28.20 | 28.36 | 28.00 | 28.24 | 51,259 | -0.02(-0.07%) |
Nov 05, 2010 | 27.74 | 28.26 | 27.60 | 28.26 | 170,364 | +0.53(+1.91%) |
Nov 04, 2010 | 27.41 | 27.74 | 27.06 | 27.73 | 144,629 | +0.67(+2.48%) |
Nov 03, 2010 | 27.23 | 27.24 | 26.72 | 27.06 | 159,347 | -0.08(-0.29%) |
Nov 02, 2010 | 27.17 | 27.20 | 26.38 | 27.14 | 270,999 | +0.11(+0.41%) |
Nov 01, 2010 | 26.21 | 27.03 | 25.60 | 27.03 | 417,954 | +0.97(+3.72%) |
Oct 29, 2010 | 25.60 | 26.17 | 25.51 | 26.06 | 306,227 | +0.81(+3.21%) |
Oct 28, 2010 | 24.00 | 26.65 | 23.11 | 25.25 | 837,652 | +0.85(+3.48%) |
Oct 27, 2010 | 24.35 | 24.67 | 24.15 | 24.40 | 343,953 | -0.40(-1.61%) |
Oct 25, 2010 | 25.25 | 25.88 | 24.75 | 24.80 | 183,806 | -0.30(-1.20%) |
Oct 22, 2010 | 25.53 | 25.53 | 25.02 | 25.10 | 265,160 | -0.37(-1.45%) |
Oct 21, 2010 | 26.15 | 26.16 | 25.33 | 25.47 | 185,759 | -0.61(-2.34%) |
Oct 20, 2010 | 25.64 | 26.20 | 25.60 | 26.08 | 71,770 | +0.48(+1.87%) |
Oct 19, 2010 | 25.65 | 25.97 | 25.55 | 25.60 | 271,197 | -0.24(-0.93%) |
Oct 18, 2010 | 25.73 | 26.03 | 25.68 | 25.84 | 232,901 | -0.04(-0.15%) |
Oct 15, 2010 | 26.14 | 26.22 | 25.70 | 25.88 | 233,334 | -0.14(-0.54%) |
Oct 14, 2010 | 25.99 | 26.40 | 25.76 | 26.02 | 186,617 | -0.18(-0.69%) |
Oct 13, 2010 | 25.49 | 26.49 | 25.34 | 26.20 | 247,756 | +0.90(+3.56%) |
Oct 12, 2010 | 25.25 | 25.50 | 25.02 | 25.30 | 282,581 | -0.03(-0.12%) |
Oct 11, 2010 | 25.79 | 25.79 | 25.21 | 25.33 | 376,065 | -0.30(-1.17%) |
Oct 08, 2010 | 25.55 | 25.76 | 25.40 | 25.63 | 522,068 | +0.23(+0.91%) |
Oct 07, 2010 | 25.87 | 26.23 | 25.29 | 25.40 | 532,087 | -0.45(-1.74%) |
Oct 06, 2010 | 27.60 | 27.60 | 25.60 | 25.85 | 607,085 | -1.73(-6.27%) |
Oct 05, 2010 | 29.78 | 30.26 | 27.51 | 27.58 | 559,249 | -1.99(-6.73%) |
Oct 04, 2010 | 30.65 | 30.68 | 29.55 | 29.57 | 187,584 | -1.07(-3.49%) |
Oct 01, 2010 | 31.35 | 31.35 | 30.43 | 30.64 | 125,408 | -0.50(-1.61%) |
Sep 30, 2010 | 31.09 | 31.19 | 30.18 | 31.14 | 179,058 | +0.10(+0.32%) |
Sep 29, 2010 | 30.00 | 31.07 | 30.00 | 31.04 | 211,989 | +1.23(+4.13%) |
Sep 28, 2010 | 30.08 | 30.10 | 29.57 | 29.81 | 134,711 | -0.19(-0.62%) |
Sep 27, 2010 | 29.85 | 30.00 | 29.38 | 30.00 | 122,481 | +0.10(+0.32%) |
Sep 24, 2010 | 29.90 | 30.20 | 29.52 | 29.90 | 162,752 | +0.47(+1.60%) |
Sep 23, 2010 | 27.59 | 29.49 | 27.59 | 29.43 | 408,476 | +1.77(+6.40%) |
Sep 22, 2010 | 27.69 | 27.83 | 27.25 | 27.66 | 55,575 | +0.03(+0.11%) |
Sep 21, 2010 | 27.76 | 27.94 | 27.41 | 27.63 | 82,452 | -0.08(-0.29%) |
Sep 20, 2010 | 27.16 | 27.72 | 27.16 | 27.71 | 154,309 | +0.59(+2.18%) |
Sep 17, 2010 | 26.70 | 27.15 | 26.37 | 27.12 | 57,718 | +0.08(+0.30%) |
Sep 15, 2010 | 26.67 | 27.08 | 26.67 | 27.04 | 67,180 | +0.21(+0.78%) |
Sep 14, 2010 | 26.78 | 27.10 | 26.61 | 26.83 | 93,519 | -0.03(-0.11%) |
Sep 13, 2010 | 26.62 | 26.98 | 26.38 | 26.86 | 47,592 | +0.33(+1.24%) |
Sep 10, 2010 | 26.82 | 26.99 | 26.50 | 26.53 | 32,447 | -0.34(-1.27%) |
Sep 09, 2010 | 26.83 | 26.92 | 26.53 | 26.87 | 48,499 | +0.24(+0.90%) |
Sep 08, 2010 | 26.61 | 26.81 | 26.44 | 26.63 | 159,174 | +0.05(+0.19%) |
Sep 07, 2010 | 26.60 | 27.09 | 26.56 | 26.58 | 156,406 | -0.07(-0.26%) |
Sep 03, 2010 | 27.54 | 27.70 | 26.56 | 26.65 | 153,688 | -0.77(-2.81%) |
Sep 02, 2010 | 26.80 | 27.64 | 26.79 | 27.42 | 98,755 | +0.54(+2.01%) |
Sep 01, 2010 | 26.73 | 27.16 | 26.73 | 26.88 | 71,805 | +0.38(+1.43%) |
Aug 31, 2010 | 27.06 | 27.06 | 26.36 | 26.50 | 145,369 | -0.56(-2.07%) |
Aug 30, 2010 | 27.00 | 27.26 | 26.96 | 27.06 | 47,590 | -0.02(-0.07%) |
Aug 27, 2010 | 26.43 | 27.20 | 26.43 | 27.08 | 115,365 | +0.69(+2.61%) |
Aug 26, 2010 | 27.12 | 27.12 | 26.37 | 26.39 | 118,835 | -0.72(-2.66%) |
Aug 25, 2010 | 26.89 | 27.17 | 26.44 | 27.11 | 74,994 | +0.04(+0.15%) |
Aug 24, 2010 | 27.11 | 27.29 | 26.89 | 27.07 | 83,654 | -0.24(-0.88%) |
Aug 23, 2010 | 27.52 | 27.59 | 27.16 | 27.31 | 53,646 | -0.20(-0.73%) |
Aug 20, 2010 | 27.45 | 27.60 | 27.10 | 27.51 | 37,654 | -0.10(-0.36%) |
Aug 19, 2010 | 27.44 | 27.87 | 27.32 | 27.61 | 154,706 | +0.17(+0.62%) |
Aug 18, 2010 | 27.56 | 27.62 | 27.25 | 27.44 | 42,142 | +0.06(+0.22%) |
Aug 17, 2010 | 27.27 | 27.65 | 27.16 | 27.38 | 72,915 | +0.50(+1.86%) |
Aug 16, 2010 | 26.35 | 26.99 | 26.35 | 26.88 | 46,702 | +0.40(+1.51%) |
Aug 13, 2010 | 26.60 | 26.89 | 26.00 | 26.48 | 46,801 | -0.22(-0.82%) |
Aug 12, 2010 | 26.61 | 27.17 | 26.58 | 26.70 | 50,771 | -0.11(-0.41%) |
Aug 11, 2010 | 27.86 | 28.05 | 26.60 | 26.81 | 131,626 | -1.28(-4.56%) |
Aug 10, 2010 | 28.05 | 28.80 | 27.83 | 28.09 | 59,628 | -0.42(-1.47%) |
Aug 09, 2010 | 28.28 | 28.64 | 27.82 | 28.51 | 104,653 | +0.33(+1.17%) |
Aug 06, 2010 | 28.02 | 28.39 | 27.61 | 28.18 | 74,986 | -0.03(-0.11%) |
Aug 05, 2010 | 28.08 | 28.43 | 28.08 | 28.21 | 63,661 | -0.15(-0.53%) |
Aug 04, 2010 | 28.69 | 28.70 | 28.35 | 28.36 | 198,219 | -0.14(-0.49%) |
Aug 03, 2010 | 28.60 | 28.69 | 28.20 | 28.50 | 237,009 | -0.03(-0.11%) |
Aug 02, 2010 | 28.62 | 28.62 | 27.70 | 28.53 | 200,093 | +0.16(+0.56%) |
Jul 30, 2010 | 26.98 | 28.48 | 26.98 | 28.37 | 195,058 | +1.20(+4.42%) |
Jul 29, 2010 | 25.50 | 27.36 | 24.74 | 27.17 | 419,746 | +1.88(+7.43%) |
Jul 28, 2010 | 25.79 | 25.94 | 24.99 | 25.29 | 92,340 | -0.48(-1.86%) |
Jul 27, 2010 | 26.23 | 26.37 | 25.71 | 25.77 | 40,811 | -0.21(-0.81%) |
Jul 26, 2010 | 25.86 | 26.21 | 25.84 | 25.98 | 48,188 | -0.04(-0.15%) |
Jul 23, 2010 | 26.22 | 26.35 | 25.30 | 26.02 | 212,892 | -0.22(-0.84%) |
Jul 22, 2010 | 26.20 | 26.36 | 25.55 | 26.24 | 104,656 | +0.21(+0.81%) |
Jul 21, 2010 | 25.65 | 26.07 | 25.26 | 26.03 | 130,906 | +0.49(+1.92%) |
Jul 20, 2010 | 25.05 | 25.55 | 25.00 | 25.54 | 36,552 | +0.28(+1.11%) |
Jul 19, 2010 | 25.33 | 25.33 | 25.05 | 25.26 | 59,255 | -0.07(-0.28%) |
Jul 16, 2010 | 25.65 | 25.73 | 25.09 | 25.33 | 353,875 | -0.42(-1.63%) |
Jul 15, 2010 | 25.79 | 25.84 | 25.58 | 25.75 | 67,273 | -0.03(-0.12%) |
Jul 14, 2010 | 25.47 | 25.79 | 25.05 | 25.78 | 84,033 | +0.22(+0.86%) |
Jul 13, 2010 | 25.23 | 25.64 | 25.15 | 25.56 | 121,055 | +0.58(+2.32%) |
Jul 12, 2010 | 25.14 | 25.20 | 24.30 | 24.98 | 110,356 | -0.25(-0.99%) |
Jul 09, 2010 | 24.91 | 25.34 | 24.15 | 25.23 | 92,201 | +0.29(+1.16%) |
Jul 08, 2010 | 24.70 | 25.23 | 24.49 | 24.94 | 108,708 | +0.29(+1.18%) |
Jul 07, 2010 | 24.26 | 24.73 | 24.03 | 24.65 | 177,491 | +0.36(+1.48%) |
Jul 06, 2010 | 24.59 | 24.79 | 24.15 | 24.29 | 147,914 | -0.15(-0.61%) |
Jul 02, 2010 | 24.43 | 24.78 | 24.33 | 24.44 | 54,417 | -0.08(-0.33%) |
Jul 01, 2010 | 24.89 | 25.04 | 24.06 | 24.52 | 160,885 | -0.22(-0.89%) |
Jun 30, 2010 | 24.80 | 25.50 | 24.66 | 24.74 | 87,664 | +0.00(+0.00%) |
Jun 29, 2010 | 25.15 | 25.31 | 24.50 | 24.74 | 127,371 | -0.87(-3.40%) |
Jun 25, 2010 | 25.50 | 25.96 | 25.17 | 25.61 | 168,347 | +0.12(+0.47%) |
Jun 24, 2010 | 25.79 | 26.18 | 25.44 | 25.49 | 81,582 | -0.41(-1.58%) |
Jun 23, 2010 | 26.34 | 26.51 | 25.55 | 25.90 | 168,548 | -0.54(-2.04%) |
Jun 22, 2010 | 27.23 | 27.23 | 26.35 | 26.44 | 223,780 | -0.92(-3.36%) |
Jun 21, 2010 | 27.48 | 27.55 | 26.78 | 27.36 | 212,658 | -0.04(-0.15%) |
Jun 18, 2010 | 27.97 | 27.99 | 27.28 | 27.40 | 123,840 | -0.56(-2.00%) |
Jun 17, 2010 | 28.21 | 28.50 | 27.46 | 27.96 | 132,016 | -0.23(-0.82%) |
Jun 16, 2010 | 28.00 | 28.83 | 27.84 | 28.19 | 167,991 | +0.04(+0.14%) |
Jun 15, 2010 | 28.26 | 28.70 | 27.95 | 28.15 | 206,363 | +0.02(+0.07%) |
Jun 14, 2010 | 27.68 | 28.58 | 27.15 | 28.13 | 464,372 | +0.82(+3.00%) |
Jun 11, 2010 | 26.30 | 27.49 | 26.30 | 27.31 | 169,261 | +0.58(+2.17%) |
Jun 10, 2010 | 26.21 | 26.80 | 25.79 | 26.73 | 98,396 | +0.65(+2.49%) |
Jun 09, 2010 | 26.20 | 26.63 | 25.91 | 26.08 | 106,665 | -0.02(-0.08%) |
Jun 08, 2010 | 26.44 | 26.80 | 25.87 | 26.10 | 126,855 | -0.40(-1.51%) |
Jun 07, 2010 | 27.00 | 27.34 | 26.44 | 26.50 | 124,325 | -0.47(-1.74%) |
Jun 04, 2010 | 26.32 | 27.27 | 26.03 | 26.97 | 158,025 | +0.21(+0.78%) |
Jun 03, 2010 | 26.59 | 27.00 | 26.59 | 26.76 | 182,476 | -0.06(-0.22%) |
Jun 02, 2010 | 27.00 | 27.37 | 26.34 | 26.82 | 168,113 | +0.00(+0.00%) |