Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.24 | 45.25 | 43.66 | 45.00 | 2,858,981 | +0.93(+2.11%) |
May 23, 2011 | 45.62 | 45.62 | 44.03 | 44.07 | 2,338,882 | -2.55(-5.47%) |
May 20, 2011 | 45.78 | 47.07 | 45.29 | 46.62 | 4,345,014 | +1.20(+2.64%) |
May 19, 2011 | 45.59 | 45.87 | 44.50 | 45.42 | 2,356,337 | +0.01(+0.02%) |
May 18, 2011 | 44.18 | 45.81 | 43.91 | 45.41 | 2,012,014 | +1.20(+2.71%) |
May 17, 2011 | 43.80 | 44.65 | 42.99 | 44.21 | 3,349,882 | -0.02(-0.05%) |
May 16, 2011 | 46.89 | 46.97 | 44.17 | 44.23 | 4,059,809 | -2.91(-6.17%) |
May 13, 2011 | 47.40 | 49.20 | 46.52 | 47.14 | 5,935,526 | +0.50(+1.07%) |
May 12, 2011 | 49.80 | 51.02 | 42.96 | 46.64 | 14,347,113 | -3.36(-6.72%) |
May 11, 2011 | 51.77 | 51.88 | 49.29 | 50.00 | 2,014,906 | -1.86(-3.59%) |
May 10, 2011 | 50.40 | 51.86 | 50.29 | 51.86 | 1,712,099 | +1.78(+3.55%) |
May 09, 2011 | 49.73 | 50.45 | 49.12 | 50.08 | 1,590,593 | +0.29(+0.58%) |
May 06, 2011 | 50.00 | 50.76 | 49.31 | 49.79 | 1,407,192 | +0.69(+1.41%) |
May 05, 2011 | 48.75 | 50.36 | 48.11 | 49.10 | 2,794,157 | +0.12(+0.24%) |
May 04, 2011 | 50.66 | 50.76 | 46.83 | 48.98 | 5,452,300 | -1.70(-3.35%) |
May 03, 2011 | 52.88 | 52.95 | 48.80 | 50.68 | 4,272,190 | -2.28(-4.31%) |
May 02, 2011 | 53.74 | 53.75 | 52.95 | 52.96 | 1,888,533 | -1.86(-3.39%) |
Apr 29, 2011 | 53.71 | 54.97 | 53.40 | 54.82 | 1,337,450 | +1.18(+2.20%) |
Apr 28, 2011 | 53.70 | 54.17 | 53.10 | 53.64 | 1,094,780 | -0.10(-0.19%) |
Apr 27, 2011 | 52.70 | 54.02 | 51.81 | 53.74 | 2,519,431 | +0.93(+1.76%) |
Apr 26, 2011 | 54.86 | 55.64 | 52.60 | 52.81 | 2,046,891 | -2.04(-3.72%) |
Apr 25, 2011 | 54.37 | 54.88 | 53.34 | 54.85 | 1,686,126 | +1.28(+2.39%) |
Apr 21, 2011 | 53.28 | 53.71 | 52.62 | 53.57 | 1,418,730 | +0.52(+0.98%) |
Apr 20, 2011 | 53.29 | 53.43 | 52.61 | 53.05 | 1,393,612 | +0.80(+1.53%) |
Apr 19, 2011 | 52.39 | 52.64 | 51.24 | 52.25 | 2,068,302 | +0.18(+0.35%) |
Apr 18, 2011 | 53.02 | 53.20 | 51.53 | 52.07 | 3,334,392 | -1.70(-3.16%) |
Apr 15, 2011 | 53.79 | 54.72 | 53.04 | 53.77 | 2,726,770 | -0.23(-0.43%) |
Apr 14, 2011 | 54.32 | 55.14 | 53.26 | 54.00 | 2,228,902 | -1.29(-2.33%) |
Apr 13, 2011 | 54.50 | 55.45 | 54.14 | 55.29 | 2,935,108 | +1.27(+2.35%) |
Apr 12, 2011 | 51.76 | 54.10 | 50.91 | 54.02 | 3,387,182 | +2.03(+3.90%) |
Apr 11, 2011 | 52.53 | 53.53 | 51.87 | 51.99 | 1,869,169 | -0.17(-0.33%) |
Apr 08, 2011 | 53.39 | 53.95 | 51.93 | 52.16 | 1,768,532 | -1.19(-2.23%) |
Apr 07, 2011 | 53.59 | 53.65 | 51.34 | 53.35 | 4,263,986 | -0.42(-0.78%) |
Apr 06, 2011 | 55.92 | 56.35 | 52.27 | 53.77 | 3,774,328 | -2.00(-3.59%) |
Apr 05, 2011 | 54.64 | 56.48 | 54.26 | 55.77 | 4,108,326 | +0.95(+1.73%) |
Apr 04, 2011 | 54.35 | 55.08 | 54.10 | 54.82 | 3,648,687 | +0.27(+0.49%) |
Apr 01, 2011 | 55.32 | 55.32 | 53.38 | 54.55 | 2,860,500 | -0.40(-0.73%) |
Mar 31, 2011 | 56.84 | 56.84 | 54.21 | 54.95 | 3,309,453 | -1.89(-3.33%) |
Mar 30, 2011 | 56.84 | 56.84 | 56.84 | 56.84 | 2,751,115 | +0.34(+0.60%) |
Mar 29, 2011 | 55.00 | 56.64 | 54.13 | 56.50 | 1,751,160 | +1.62(+2.95%) |
Mar 28, 2011 | 53.51 | 56.00 | 53.22 | 54.88 | 2,645,659 | +2.08(+3.94%) |
Mar 25, 2011 | 53.64 | 53.75 | 52.70 | 52.80 | 1,722,859 | -0.65(-1.22%) |
Mar 24, 2011 | 53.24 | 54.04 | 52.13 | 53.45 | 2,247,288 | +0.04(+0.07%) |
Mar 23, 2011 | 52.40 | 53.75 | 51.96 | 53.41 | 1,091,807 | +1.03(+1.97%) |
Mar 22, 2011 | 53.29 | 54.00 | 52.28 | 52.38 | 1,543,685 | -0.78(-1.47%) |
Mar 21, 2011 | 52.48 | 53.17 | 52.32 | 53.16 | 1,401,496 | +2.36(+4.65%) |
Mar 18, 2011 | 53.61 | 53.70 | 50.41 | 50.80 | 1,894,741 | -1.59(-3.03%) |
Mar 17, 2011 | 53.02 | 53.85 | 52.28 | 52.39 | 2,728,007 | +0.71(+1.37%) |
Mar 16, 2011 | 51.50 | 52.77 | 51.11 | 51.68 | 2,982,462 | +0.22(+0.43%) |
Mar 15, 2011 | 51.15 | 52.49 | 47.91 | 51.46 | 5,748,515 | +3.55(+7.41%) |
Mar 14, 2011 | 48.54 | 49.40 | 47.61 | 47.91 | 1,517,040 | -1.09(-2.22%) |
Mar 11, 2011 | 48.12 | 49.35 | 47.59 | 49.00 | 905,563 | +0.44(+0.91%) |
Mar 10, 2011 | 49.30 | 49.30 | 47.20 | 48.56 | 1,726,892 | -1.33(-2.67%) |
Mar 09, 2011 | 50.43 | 50.64 | 49.28 | 49.89 | 1,512,263 | -0.59(-1.17%) |
Mar 08, 2011 | 49.06 | 51.23 | 48.60 | 50.48 | 2,541,305 | +1.57(+3.21%) |
Mar 07, 2011 | 49.98 | 50.15 | 48.06 | 48.91 | 2,088,640 | -1.00(-2.00%) |
Mar 04, 2011 | 48.33 | 50.17 | 48.02 | 49.91 | 2,015,488 | +1.32(+2.72%) |
Mar 03, 2011 | 48.84 | 49.81 | 48.25 | 48.59 | 2,094,822 | +0.14(+0.29%) |
Mar 02, 2011 | 48.10 | 49.57 | 47.62 | 48.45 | 6,691,182 | +3.84(+8.61%) |
Mar 01, 2011 | 45.74 | 45.77 | 44.27 | 44.61 | 2,138,999 | -0.83(-1.83%) |
Feb 28, 2011 | 46.20 | 46.62 | 44.10 | 45.44 | 1,696,297 | -0.50(-1.09%) |
Feb 25, 2011 | 45.38 | 46.67 | 45.25 | 45.94 | 1,626,063 | +0.81(+1.79%) |
Feb 24, 2011 | 44.00 | 45.29 | 43.74 | 45.13 | 1,660,319 | +1.09(+2.48%) |
Feb 23, 2011 | 45.08 | 45.83 | 42.78 | 44.04 | 2,584,725 | -1.00(-2.22%) |
Feb 22, 2011 | 46.18 | 46.29 | 44.97 | 45.04 | 1,638,731 | -1.82(-3.88%) |
Feb 18, 2011 | 49.43 | 49.67 | 46.26 | 46.86 | 2,270,077 | -2.55(-5.16%) |
Feb 17, 2011 | 49.16 | 49.91 | 48.59 | 49.41 | 2,453,125 | +0.25(+0.51%) |
Feb 16, 2011 | 48.50 | 49.27 | 48.14 | 49.16 | 1,855,297 | +1.21(+2.52%) |
Feb 15, 2011 | 47.96 | 48.48 | 47.51 | 47.95 | 2,010,096 | -0.23(-0.48%) |
Feb 14, 2011 | 44.85 | 49.07 | 44.85 | 48.18 | 4,532,403 | +3.16(+7.02%) |
Feb 11, 2011 | 43.74 | 45.12 | 43.74 | 45.02 | 1,615,105 | +1.10(+2.50%) |
Feb 10, 2011 | 43.01 | 44.22 | 42.75 | 43.92 | 711,567 | +0.49(+1.13%) |
Feb 09, 2011 | 43.11 | 43.85 | 42.67 | 43.43 | 589,549 | -0.02(-0.05%) |
Feb 08, 2011 | 44.10 | 44.33 | 42.86 | 43.45 | 1,502,409 | -0.76(-1.72%) |
Feb 07, 2011 | 43.12 | 44.49 | 43.03 | 44.21 | 1,289,733 | +1.23(+2.86%) |
Feb 04, 2011 | 42.43 | 43.19 | 42.01 | 42.98 | 724,510 | +0.60(+1.42%) |
Feb 03, 2011 | 41.84 | 42.41 | 41.12 | 42.38 | 766,381 | +0.47(+1.12%) |
Feb 02, 2011 | 41.27 | 42.15 | 40.87 | 41.91 | 827,619 | +0.61(+1.48%) |
Feb 01, 2011 | 40.10 | 42.03 | 40.10 | 41.30 | 1,052,484 | +1.36(+3.41%) |
Jan 31, 2011 | 39.99 | 40.23 | 39.16 | 39.94 | 1,415,672 | -0.05(-0.13%) |
Jan 28, 2011 | 41.73 | 42.09 | 39.98 | 39.99 | 1,000,241 | -1.78(-4.26%) |
Jan 27, 2011 | 41.58 | 41.88 | 40.85 | 41.77 | 1,243,194 | +0.35(+0.85%) |
Jan 26, 2011 | 41.21 | 41.55 | 40.70 | 41.42 | 1,441,678 | +0.27(+0.66%) |
Jan 25, 2011 | 41.60 | 41.60 | 40.48 | 41.15 | 966,218 | -0.59(-1.41%) |
Jan 24, 2011 | 41.08 | 41.87 | 40.35 | 41.74 | 1,227,708 | +0.57(+1.38%) |
Jan 21, 2011 | 41.94 | 42.29 | 41.08 | 41.17 | 1,301,373 | -0.21(-0.51%) |
Jan 20, 2011 | 41.77 | 41.77 | 39.85 | 41.38 | 1,922,265 | -0.77(-1.83%) |
Jan 19, 2011 | 43.64 | 43.72 | 41.66 | 42.15 | 1,576,244 | -1.65(-3.77%) |
Jan 18, 2011 | 43.72 | 43.93 | 43.10 | 43.80 | 2,012,361 | -0.02(-0.05%) |
Jan 14, 2011 | 44.29 | 44.67 | 43.72 | 43.82 | 1,490,240 | -0.44(-0.99%) |
Jan 13, 2011 | 43.00 | 44.87 | 42.90 | 44.26 | 2,604,473 | +1.27(+2.95%) |
Jan 12, 2011 | 43.08 | 43.47 | 42.40 | 42.99 | 1,326,806 | +0.14(+0.33%) |
Jan 11, 2011 | 43.74 | 44.47 | 42.40 | 42.85 | 2,416,119 | -0.78(-1.79%) |
Jan 10, 2011 | 41.26 | 43.70 | 40.77 | 43.63 | 2,519,531 | +1.94(+4.65%) |
Jan 07, 2011 | 41.70 | 42.54 | 40.76 | 41.69 | 1,396,118 | +0.10(+0.24%) |
Jan 06, 2011 | 41.55 | 41.82 | 40.90 | 41.59 | 1,453,020 | +0.13(+0.31%) |
Jan 05, 2011 | 39.34 | 41.53 | 39.30 | 41.46 | 1,722,086 | +1.99(+5.04%) |
Jan 04, 2011 | 39.96 | 39.96 | 38.61 | 39.47 | 1,176,470 | -0.27(-0.68%) |
Jan 03, 2011 | 38.88 | 40.37 | 38.80 | 39.74 | 1,396,834 | +1.18(+3.06%) |
Dec 31, 2010 | 38.83 | 38.91 | 38.22 | 38.56 | 524,075 | -0.27(-0.70%) |
Dec 30, 2010 | 39.06 | 39.75 | 38.81 | 38.83 | 550,774 | -0.27(-0.69%) |
Dec 29, 2010 | 38.78 | 39.15 | 38.32 | 39.10 | 485,597 | +0.54(+1.40%) |
Dec 28, 2010 | 39.29 | 39.33 | 38.04 | 38.56 | 689,577 | -0.66(-1.68%) |
Dec 27, 2010 | 38.84 | 39.38 | 38.33 | 39.22 | 449,522 | +0.01(+0.03%) |
Dec 23, 2010 | 38.79 | 39.37 | 38.43 | 39.21 | 1,073,612 | +0.53(+1.37%) |
Dec 22, 2010 | 39.36 | 39.45 | 38.37 | 38.68 | 928,400 | -0.59(-1.50%) |
Dec 21, 2010 | 39.62 | 39.72 | 38.43 | 39.27 | 1,416,753 | +0.00(+0.00%) |
Dec 20, 2010 | 40.33 | 40.64 | 39.23 | 39.27 | 1,224,575 | -0.84(-2.09%) |
Dec 17, 2010 | 40.50 | 40.74 | 40.05 | 40.11 | 1,802,584 | -0.33(-0.82%) |
Dec 16, 2010 | 40.84 | 40.87 | 39.69 | 40.44 | 2,315,071 | -0.40(-0.98%) |
Dec 15, 2010 | 41.33 | 41.47 | 40.79 | 40.84 | 1,972,724 | -0.43(-1.04%) |
Dec 14, 2010 | 40.59 | 41.33 | 40.44 | 41.27 | 2,212,100 | +0.92(+2.28%) |
Dec 13, 2010 | 40.46 | 40.69 | 40.02 | 40.35 | 1,081,184 | +0.14(+0.35%) |
Dec 10, 2010 | 40.83 | 40.91 | 39.94 | 40.21 | 1,722,578 | -0.46(-1.13%) |
Dec 09, 2010 | 40.49 | 40.81 | 40.16 | 40.67 | 1,573,683 | +0.65(+1.62%) |
Dec 08, 2010 | 40.36 | 40.36 | 39.48 | 40.02 | 1,421,454 | -0.35(-0.87%) |
Dec 07, 2010 | 40.16 | 40.59 | 39.79 | 40.37 | 1,839,686 | +0.64(+1.61%) |
Dec 06, 2010 | 39.87 | 40.09 | 39.27 | 39.73 | 1,592,327 | -0.14(-0.35%) |
Dec 03, 2010 | 37.99 | 40.23 | 37.77 | 39.87 | 5,849,561 | +3.11(+8.46%) |
Dec 02, 2010 | 36.05 | 37.08 | 35.96 | 36.76 | 2,879,898 | +0.86(+2.40%) |
Dec 01, 2010 | 35.56 | 35.94 | 35.31 | 35.90 | 2,142,589 | +1.15(+3.31%) |
Nov 30, 2010 | 34.03 | 35.20 | 33.67 | 34.75 | 1,539,897 | +0.49(+1.43%) |
Nov 29, 2010 | 34.72 | 34.80 | 33.90 | 34.26 | 871,543 | -0.44(-1.27%) |
Nov 26, 2010 | 34.73 | 35.10 | 34.40 | 34.70 | 500,966 | -0.30(-0.86%) |
Nov 24, 2010 | 33.89 | 35.00 | 35.00 | 35.00 | 1,537,193 | +1.31(+3.89%) |
Nov 23, 2010 | 33.66 | 33.75 | 33.26 | 33.69 | 1,720,588 | -0.51(-1.49%) |
Nov 22, 2010 | 33.84 | 34.24 | 33.52 | 34.20 | 1,470,893 | +0.39(+1.15%) |
Nov 19, 2010 | 33.54 | 33.94 | 33.33 | 33.81 | 1,235,977 | +0.30(+0.90%) |
Nov 18, 2010 | 33.53 | 33.65 | 32.73 | 33.51 | 2,029,499 | +0.60(+1.82%) |
Nov 17, 2010 | 31.84 | 33.19 | 31.65 | 32.91 | 5,637,526 | +1.07(+3.36%) |
Nov 16, 2010 | 32.44 | 32.53 | 31.39 | 31.84 | 677,828 | -0.80(-2.45%) |
Nov 15, 2010 | 32.87 | 33.42 | 32.54 | 32.64 | 611,178 | +0.08(+0.25%) |
Nov 12, 2010 | 33.32 | 33.48 | 32.24 | 32.56 | 789,225 | -1.03(-3.07%) |
Nov 11, 2010 | 33.94 | 34.09 | 32.71 | 33.59 | 1,102,344 | -1.01(-2.92%) |
Nov 10, 2010 | 34.54 | 34.79 | 33.70 | 34.60 | 732,373 | +0.07(+0.20%) |
Nov 09, 2010 | 34.90 | 35.37 | 34.33 | 34.53 | 594,845 | -0.38(-1.09%) |
Nov 08, 2010 | 34.83 | 35.04 | 34.30 | 34.91 | 913,432 | -0.24(-0.68%) |
Nov 05, 2010 | 35.55 | 35.94 | 34.95 | 35.15 | 751,092 | -0.35(-0.99%) |
Nov 04, 2010 | 34.99 | 35.75 | 34.96 | 35.50 | 1,103,310 | +1.00(+2.90%) |
Nov 03, 2010 | 34.65 | 34.87 | 33.52 | 34.50 | 1,082,731 | -0.37(-1.06%) |
Nov 02, 2010 | 33.99 | 34.88 | 33.93 | 34.87 | 1,220,160 | +1.21(+3.59%) |
Nov 01, 2010 | 33.94 | 34.66 | 33.19 | 33.66 | 1,046,944 | -0.17(-0.50%) |
Oct 29, 2010 | 33.08 | 34.06 | 33.01 | 33.83 | 1,081,039 | +0.67(+2.02%) |
Oct 28, 2010 | 32.65 | 33.28 | 32.65 | 33.16 | 1,655,657 | +0.74(+2.28%) |
Oct 27, 2010 | 32.29 | 32.58 | 31.34 | 32.42 | 1,050,326 | -0.26(-0.80%) |
Oct 25, 2010 | 31.76 | 32.95 | 31.39 | 32.68 | 1,952,971 | +1.29(+4.11%) |
Oct 22, 2010 | 31.18 | 31.67 | 31.00 | 31.39 | 919,782 | +0.28(+0.90%) |
Oct 21, 2010 | 30.68 | 31.30 | 30.25 | 31.11 | 2,102,922 | +0.75(+2.47%) |
Oct 20, 2010 | 28.76 | 30.54 | 28.70 | 30.36 | 1,711,891 | +1.88(+6.60%) |
Oct 19, 2010 | 28.71 | 29.24 | 28.10 | 28.48 | 832,021 | -0.72(-2.47%) |
Oct 18, 2010 | 28.67 | 29.30 | 28.67 | 29.20 | 821,233 | +0.31(+1.07%) |
Oct 15, 2010 | 29.54 | 29.72 | 25.53 | 28.89 | 1,612,484 | -0.17(-0.58%) |
Oct 14, 2010 | 29.15 | 29.33 | 28.82 | 29.06 | 653,755 | -0.04(-0.14%) |
Oct 13, 2010 | 28.79 | 29.34 | 28.70 | 29.10 | 948,622 | +0.44(+1.54%) |
Oct 12, 2010 | 27.95 | 28.90 | 27.26 | 28.66 | 1,068,526 | +0.59(+2.10%) |
Oct 11, 2010 | 27.89 | 28.41 | 27.67 | 28.07 | 468,047 | +0.22(+0.79%) |
Oct 08, 2010 | 27.85 | 28.08 | 27.53 | 27.85 | 739,662 | +0.00(+0.00%) |
Oct 07, 2010 | 27.59 | 28.13 | 27.15 | 27.85 | 1,691 | +0.45(+1.64%) |
Oct 06, 2010 | 28.56 | 28.72 | 27.18 | 27.40 | 951,939 | -1.15(-4.03%) |
Oct 05, 2010 | 28.37 | 28.75 | 28.00 | 28.55 | 2,974 | +0.60(+2.15%) |
Oct 04, 2010 | 28.28 | 28.52 | 27.22 | 27.95 | 1,707,268 | -0.51(-1.79%) |
Oct 01, 2010 | 28.46 | 31.40 | 28.46 | 28.46 | 3,055,677 | -2.62(-8.43%) |
Sep 30, 2010 | 28.79 | 31.39 | 28.50 | 31.08 | 2,996 | +2.03(+6.99%) |
Sep 29, 2010 | 29.07 | 29.29 | 28.80 | 29.05 | 879,367 | +0.04(+0.14%) |
Sep 28, 2010 | 28.88 | 29.35 | 28.08 | 29.01 | 1,413 | +0.39(+1.36%) |
Sep 27, 2010 | 28.90 | 28.94 | 28.50 | 28.62 | 637,111 | -0.12(-0.42%) |
Sep 24, 2010 | 28.19 | 28.80 | 28.11 | 28.74 | 1,622,859 | +1.01(+3.64%) |
Sep 23, 2010 | 27.94 | 28.62 | 27.56 | 27.73 | 3,587 | -0.46(-1.63%) |
Sep 22, 2010 | 28.57 | 28.90 | 27.91 | 28.19 | 1,203,366 | -0.59(-2.05%) |
Sep 21, 2010 | 29.37 | 29.40 | 28.70 | 28.78 | 1,276,543 | -0.72(-2.44%) |
Sep 20, 2010 | 28.57 | 29.54 | 28.55 | 29.50 | 1,654,587 | +1.00(+3.51%) |
Sep 17, 2010 | 28.50 | 28.74 | 27.97 | 28.50 | 2,522,727 | +0.89(+3.22%) |
Sep 15, 2010 | 27.50 | 27.66 | 27.28 | 27.61 | 1,167,519 | -0.10(-0.36%) |
Sep 14, 2010 | 27.12 | 28.00 | 26.90 | 27.71 | 1,466,859 | +0.46(+1.69%) |
Sep 13, 2010 | 26.89 | 27.52 | 26.89 | 27.25 | 1,807,148 | +0.64(+2.41%) |
Sep 10, 2010 | 26.52 | 26.73 | 26.22 | 26.61 | 589,098 | +0.30(+1.14%) |
Sep 09, 2010 | 26.57 | 27.10 | 26.22 | 26.31 | 1,242,248 | +0.17(+0.65%) |
Sep 08, 2010 | 26.68 | 26.90 | 25.89 | 26.14 | 530 | -0.36(-1.36%) |
Sep 07, 2010 | 26.34 | 26.66 | 26.29 | 26.50 | 3,705 | -0.06(-0.23%) |
Sep 03, 2010 | 25.95 | 26.72 | 25.73 | 26.56 | 1,275,496 | +1.00(+3.91%) |
Sep 02, 2010 | 25.51 | 25.60 | 24.88 | 25.56 | 1,641 | +0.26(+1.03%) |
Sep 01, 2010 | 24.60 | 25.90 | 24.42 | 25.30 | 2,995,679 | +1.14(+4.72%) |
Aug 31, 2010 | 24.16 | 25.00 | 23.99 | 24.16 | 1,100 | -0.82(-3.28%) |
Aug 30, 2010 | 24.41 | 25.12 | 24.18 | 24.98 | 2,288,367 | +0.46(+1.88%) |
Aug 27, 2010 | 24.52 | 24.61 | 23.78 | 24.52 | 1,016,855 | +0.37(+1.53%) |
Aug 26, 2010 | 24.73 | 24.73 | 23.79 | 24.15 | 2,085 | -0.17(-0.70%) |
Aug 25, 2010 | 22.86 | 25.04 | 22.77 | 24.32 | 3,967 | +1.90(+8.47%) |
Aug 24, 2010 | 22.02 | 22.50 | 21.25 | 22.42 | 11,603 | -0.01(-0.04%) |
Aug 23, 2010 | 22.76 | 22.91 | 22.16 | 22.43 | 930,438 | -0.17(-0.75%) |
Aug 20, 2010 | 22.28 | 23.08 | 22.13 | 22.60 | 1,597,975 | +0.26(+1.16%) |
Aug 19, 2010 | 22.69 | 23.02 | 22.19 | 22.34 | 6,518 | -0.40(-1.76%) |
Aug 18, 2010 | 22.27 | 22.90 | 22.03 | 22.74 | 29,316 | +0.37(+1.65%) |
Aug 17, 2010 | 21.97 | 22.97 | 21.97 | 22.37 | 4,852 | +0.77(+3.56%) |
Aug 16, 2010 | 21.25 | 21.75 | 21.11 | 21.60 | 847,101 | +0.17(+0.79%) |
Aug 13, 2010 | 21.43 | 21.68 | 21.16 | 21.43 | 670,479 | -0.09(-0.42%) |
Aug 12, 2010 | 21.43 | 21.56 | 20.97 | 21.52 | 832,252 | -0.15(-0.69%) |
Aug 11, 2010 | 22.61 | 22.61 | 21.54 | 21.67 | 9,210 | -1.53(-6.59%) |
Aug 10, 2010 | 23.52 | 23.55 | 22.93 | 23.20 | 1,083,325 | -0.54(-2.27%) |
Aug 09, 2010 | 23.08 | 23.74 | 23.00 | 23.74 | 813,958 | +0.86(+3.76%) |
Aug 06, 2010 | 22.88 | 23.13 | 22.27 | 22.88 | 679,500 | -0.15(-0.65%) |
Aug 05, 2010 | 22.91 | 23.17 | 22.75 | 23.03 | 698,338 | -0.07(-0.30%) |
Aug 04, 2010 | 22.32 | 23.17 | 22.18 | 23.10 | 235 | +1.01(+4.57%) |
Aug 03, 2010 | 22.44 | 22.48 | 22.01 | 22.09 | 989 | -0.52(-2.30%) |
Aug 02, 2010 | 22.39 | 22.71 | 21.87 | 22.61 | 841,273 | +0.73(+3.34%) |
Jul 30, 2010 | 21.88 | 22.02 | 21.20 | 21.88 | 589,927 | +0.17(+0.78%) |
Jul 29, 2010 | 21.99 | 22.26 | 21.05 | 21.71 | 1,058,062 | -0.14(-0.64%) |
Jul 28, 2010 | 21.85 | 22.56 | 21.69 | 21.85 | 3,028 | -0.73(-3.23%) |
Jul 27, 2010 | 22.85 | 22.92 | 22.27 | 22.58 | 1,136,312 | +0.06(+0.27%) |
Jul 26, 2010 | 21.31 | 22.55 | 21.07 | 22.52 | 1,951,644 | +1.34(+6.33%) |
Jul 23, 2010 | 20.88 | 21.47 | 20.66 | 21.18 | 946,883 | +0.21(+1.00%) |
Jul 22, 2010 | 20.71 | 21.15 | 20.61 | 20.97 | 963 | +0.65(+3.20%) |
Jul 21, 2010 | 20.99 | 21.13 | 20.19 | 20.32 | 1,319,511 | -0.55(-2.64%) |
Jul 20, 2010 | 19.57 | 20.90 | 19.26 | 20.87 | 1,126,631 | +0.95(+4.77%) |
Jul 19, 2010 | 19.83 | 20.06 | 19.52 | 19.92 | 597,120 | +0.12(+0.61%) |
Jul 16, 2010 | 19.80 | 20.20 | 19.59 | 19.80 | 1,238,904 | +0.01(+0.05%) |
Jul 15, 2010 | 20.50 | 20.51 | 19.72 | 19.79 | 784,100 | -0.65(-3.18%) |
Jul 14, 2010 | 20.20 | 20.60 | 20.13 | 20.44 | 796,583 | +0.07(+0.34%) |
Jul 13, 2010 | 20.37 | 20.49 | 19.69 | 20.37 | 7,401 | +0.59(+2.98%) |
Jul 12, 2010 | 20.19 | 20.31 | 19.60 | 19.78 | 511,200 | -0.49(-2.42%) |
Jul 09, 2010 | 20.27 | 20.35 | 19.56 | 20.27 | 803,289 | +0.63(+3.21%) |
Jul 08, 2010 | 19.64 | 19.84 | 19.25 | 19.64 | 2,249 | +0.35(+1.81%) |
Jul 07, 2010 | 18.56 | 19.32 | 18.40 | 19.29 | 1,027,085 | +0.86(+4.67%) |
Jul 06, 2010 | 18.43 | 19.37 | 18.27 | 18.43 | 3,785 | -0.53(-2.80%) |
Jul 02, 2010 | 18.96 | 19.51 | 18.82 | 18.96 | 947,065 | -0.32(-1.66%) |
Jul 01, 2010 | 18.89 | 19.35 | 18.03 | 19.28 | 1,847,491 | +0.35(+1.85%) |
Jun 30, 2010 | 18.93 | 19.73 | 18.80 | 18.93 | 6,176 | -0.48(-2.47%) |
Jun 29, 2010 | 20.01 | 20.02 | 19.20 | 19.41 | 407 | -1.33(-6.41%) |
Jun 25, 2010 | 20.74 | 20.94 | 19.74 | 20.74 | 2,653,829 | +1.03(+5.23%) |
Jun 24, 2010 | 19.71 | 20.22 | 19.65 | 19.71 | 377 | -0.37(-1.84%) |
Jun 23, 2010 | 19.76 | 20.34 | 19.34 | 20.08 | 1,127,311 | +0.14(+0.70%) |
Jun 22, 2010 | 19.94 | 20.75 | 19.78 | 19.94 | 1,849 | -0.40(-1.97%) |
Jun 21, 2010 | 20.86 | 21.21 | 20.16 | 20.34 | 744,646 | -0.10(-0.49%) |
Jun 18, 2010 | 20.44 | 21.25 | 20.41 | 20.44 | 972,138 | -0.38(-1.83%) |
Jun 17, 2010 | 20.82 | 20.93 | 20.32 | 20.82 | 576 | +0.12(+0.58%) |
Jun 16, 2010 | 20.74 | 21.06 | 20.58 | 20.70 | 1,230,140 | -0.39(-1.85%) |
Jun 15, 2010 | 21.09 | 21.19 | 19.86 | 21.09 | 3,214 | +1.34(+6.78%) |
Jun 14, 2010 | 20.01 | 20.21 | 19.72 | 19.75 | 1,464,280 | -0.31(-1.55%) |
Jun 11, 2010 | 19.64 | 20.44 | 19.36 | 20.06 | 2,106,596 | +0.82(+4.26%) |
Jun 10, 2010 | 19.24 | 19.27 | 18.31 | 19.24 | 4,474 | +1.16(+6.42%) |
Jun 09, 2010 | 18.30 | 18.70 | 17.93 | 18.08 | 1,160,362 | -0.23(-1.26%) |
Jun 08, 2010 | 18.19 | 18.39 | 17.86 | 18.31 | 1,747,712 | +0.07(+0.38%) |
Jun 07, 2010 | 19.09 | 19.14 | 18.19 | 18.24 | 1,555,488 | -0.83(-4.35%) |
Jun 04, 2010 | 19.07 | 19.76 | 19.02 | 19.07 | 1,571,720 | -1.08(-5.36%) |
Jun 03, 2010 | 20.15 | 20.65 | 19.92 | 20.15 | 1,848,748 | +0.11(+0.55%) |
Jun 02, 2010 | 20.04 | 20.08 | 19.50 | 20.04 | 1,857,872 | +0.33(+1.67%) |