Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.07 | 32.27 | 32.00 | 32.09 | 233,540 | -0.15(-0.48%) |
May 23, 2011 | 32.19 | 32.43 | 31.97 | 32.25 | 253,848 | -0.50(-1.53%) |
May 20, 2011 | 33.01 | 33.03 | 32.75 | 32.75 | 138,853 | -0.38(-1.16%) |
May 19, 2011 | 33.48 | 33.60 | 33.09 | 33.13 | 178,117 | -0.58(-1.73%) |
May 18, 2011 | 33.14 | 33.73 | 33.09 | 33.72 | 370,420 | +0.05(+0.14%) |
May 17, 2011 | 33.76 | 33.92 | 33.59 | 33.67 | 379,682 | -0.17(-0.51%) |
May 16, 2011 | 33.79 | 33.93 | 33.60 | 33.84 | 334,404 | -0.62(-1.80%) |
May 13, 2011 | 34.54 | 34.75 | 34.36 | 34.46 | 525,755 | +0.63(+1.86%) |
May 12, 2011 | 33.40 | 33.87 | 33.10 | 33.83 | 293,355 | +0.19(+0.57%) |
May 11, 2011 | 33.46 | 33.89 | 33.42 | 33.64 | 263,031 | -0.11(-0.32%) |
May 10, 2011 | 33.50 | 33.76 | 33.40 | 33.75 | 97,246 | +0.14(+0.41%) |
May 09, 2011 | 33.18 | 33.62 | 33.16 | 33.62 | 148,168 | +0.15(+0.44%) |
May 06, 2011 | 33.55 | 33.87 | 33.33 | 33.47 | 146,908 | +0.15(+0.44%) |
May 05, 2011 | 32.93 | 33.62 | 32.86 | 33.32 | 249,955 | +0.05(+0.14%) |
May 04, 2011 | 33.33 | 33.73 | 33.17 | 33.28 | 921,517 | -1.50(-4.32%) |
May 03, 2011 | 35.05 | 35.26 | 34.59 | 34.78 | 185,578 | -0.47(-1.34%) |
May 02, 2011 | 35.30 | 35.31 | 35.22 | 35.26 | 154,297 | -0.50(-1.40%) |
Apr 29, 2011 | 35.04 | 35.88 | 35.04 | 35.76 | 268,085 | +0.71(+2.03%) |
Apr 28, 2011 | 34.82 | 35.13 | 34.82 | 35.05 | 94,261 | +0.03(+0.08%) |
Apr 27, 2011 | 34.72 | 35.02 | 34.37 | 35.02 | 263,345 | +0.15(+0.42%) |
Apr 26, 2011 | 34.71 | 35.12 | 34.65 | 34.87 | 156,292 | +0.30(+0.87%) |
Apr 25, 2011 | 34.46 | 34.57 | 34.05 | 34.57 | 83,621 | +0.13(+0.37%) |
Apr 21, 2011 | 34.43 | 34.63 | 34.40 | 34.45 | 147,727 | -0.32(-0.92%) |
Apr 20, 2011 | 34.57 | 34.77 | 34.42 | 34.76 | 150,518 | +0.89(+2.64%) |
Apr 19, 2011 | 33.68 | 34.01 | 33.63 | 33.87 | 178,444 | +0.03(+0.08%) |
Apr 18, 2011 | 33.97 | 34.02 | 33.57 | 33.84 | 148,929 | -0.49(-1.43%) |
Apr 15, 2011 | 34.24 | 34.57 | 34.10 | 34.34 | 203,119 | +0.03(+0.08%) |
Apr 14, 2011 | 34.20 | 34.39 | 34.08 | 34.31 | 166,074 | +0.41(+1.21%) |
Apr 13, 2011 | 34.10 | 34.27 | 33.72 | 33.90 | 266,795 | +0.26(+0.76%) |
Apr 12, 2011 | 33.56 | 33.83 | 33.55 | 33.64 | 214,683 | -0.14(-0.40%) |
Apr 11, 2011 | 33.92 | 33.92 | 33.63 | 33.78 | 170,564 | -0.61(-1.78%) |
Apr 08, 2011 | 34.00 | 34.46 | 33.89 | 34.39 | 254,249 | +0.77(+2.28%) |
Apr 07, 2011 | 34.29 | 34.70 | 33.49 | 33.63 | 483,502 | -1.08(-3.10%) |
Apr 06, 2011 | 34.62 | 34.96 | 34.51 | 34.70 | 210,653 | +0.21(+0.61%) |
Apr 05, 2011 | 34.14 | 34.53 | 34.13 | 34.49 | 399,577 | +0.29(+0.85%) |
Apr 04, 2011 | 34.10 | 34.34 | 34.10 | 34.20 | 197,103 | -0.18(-0.53%) |
Apr 01, 2011 | 33.92 | 34.39 | 33.89 | 34.38 | 341,342 | +0.39(+1.15%) |
Mar 31, 2011 | 33.93 | 34.20 | 33.89 | 33.99 | 388,721 | +0.11(+0.32%) |
Mar 30, 2011 | 33.59 | 34.05 | 33.59 | 33.88 | 455,598 | +0.24(+0.70%) |
Mar 29, 2011 | 32.58 | 34.01 | 32.53 | 33.64 | 932,773 | +1.76(+5.52%) |
Mar 28, 2011 | 32.16 | 32.28 | 31.78 | 31.88 | 161,660 | -0.24(-0.74%) |
Mar 25, 2011 | 32.26 | 32.50 | 31.92 | 32.12 | 287,675 | +0.20(+0.63%) |
Mar 24, 2011 | 31.74 | 32.19 | 31.59 | 31.92 | 177,586 | +0.23(+0.72%) |
Mar 23, 2011 | 31.54 | 31.70 | 31.39 | 31.69 | 242,427 | +0.32(+1.02%) |
Mar 22, 2011 | 31.28 | 31.52 | 31.21 | 31.37 | 240,827 | +0.04(+0.12%) |
Mar 21, 2011 | 31.25 | 31.41 | 31.22 | 31.34 | 361,140 | +0.36(+1.15%) |
Mar 18, 2011 | 30.88 | 31.01 | 30.64 | 30.98 | 397,998 | +0.32(+1.04%) |
Mar 17, 2011 | 31.00 | 31.16 | 30.62 | 30.66 | 265,454 | -0.08(-0.27%) |
Mar 16, 2011 | 31.54 | 31.62 | 30.55 | 30.75 | 302,455 | -0.77(-2.43%) |
Mar 15, 2011 | 31.37 | 31.78 | 31.37 | 31.51 | 433,699 | -0.58(-1.82%) |
Mar 14, 2011 | 31.89 | 32.17 | 31.88 | 32.09 | 200,766 | +0.21(+0.66%) |
Mar 11, 2011 | 31.68 | 31.98 | 31.68 | 31.88 | 278,140 | +0.15(+0.46%) |
Mar 10, 2011 | 31.88 | 31.91 | 31.46 | 31.74 | 453,171 | -0.65(-2.00%) |
Mar 09, 2011 | 32.52 | 32.67 | 32.29 | 32.39 | 187,651 | +0.01(+0.03%) |
Mar 08, 2011 | 32.13 | 32.43 | 32.01 | 32.38 | 206,259 | +0.15(+0.48%) |
Mar 07, 2011 | 32.29 | 32.67 | 32.03 | 32.22 | 305,449 | +0.20(+0.63%) |
Mar 04, 2011 | 32.10 | 32.12 | 31.74 | 32.02 | 211,145 | -0.54(-1.65%) |
Mar 03, 2011 | 31.88 | 32.67 | 31.88 | 32.56 | 292,471 | +0.71(+2.23%) |
Mar 02, 2011 | 31.91 | 31.96 | 31.69 | 31.85 | 189,506 | +0.14(+0.43%) |
Mar 01, 2011 | 31.69 | 32.09 | 31.59 | 31.71 | 300,654 | +0.68(+2.20%) |
Feb 28, 2011 | 30.83 | 31.11 | 30.66 | 31.03 | 460,928 | +0.33(+1.07%) |
Feb 25, 2011 | 30.38 | 30.80 | 30.38 | 30.70 | 245,929 | +0.66(+2.18%) |
Feb 24, 2011 | 30.29 | 30.29 | 29.71 | 30.04 | 539,037 | -0.91(-2.94%) |
Feb 23, 2011 | 31.51 | 31.76 | 30.88 | 30.96 | 812,862 | +0.32(+1.04%) |
Feb 22, 2011 | 30.89 | 31.18 | 30.57 | 30.64 | 529,855 | -0.21(-0.68%) |
Feb 18, 2011 | 30.87 | 30.92 | 30.62 | 30.85 | 817,805 | +0.34(+1.10%) |
Feb 17, 2011 | 30.78 | 30.80 | 30.46 | 30.51 | 323,989 | -0.12(-0.39%) |
Feb 16, 2011 | 30.14 | 30.65 | 30.14 | 30.63 | 275,217 | +0.16(+0.54%) |
Feb 15, 2011 | 30.56 | 30.64 | 30.35 | 30.46 | 202,234 | -0.08(-0.27%) |
Feb 14, 2011 | 30.58 | 30.85 | 30.51 | 30.55 | 279,236 | +0.34(+1.12%) |
Feb 11, 2011 | 30.06 | 30.28 | 29.89 | 30.21 | 374,306 | +0.20(+0.67%) |
Feb 10, 2011 | 29.88 | 30.17 | 29.69 | 30.01 | 634,525 | -0.22(-0.72%) |
Feb 09, 2011 | 30.62 | 30.62 | 30.17 | 30.23 | 1,080,192 | -0.67(-2.18%) |
Feb 08, 2011 | 30.96 | 31.04 | 30.75 | 30.90 | 470,816 | -0.27(-0.88%) |
Feb 07, 2011 | 31.49 | 31.49 | 31.07 | 31.17 | 694,581 | -0.48(-1.53%) |
Feb 04, 2011 | 31.88 | 31.90 | 31.41 | 31.66 | 410,213 | -0.56(-1.75%) |
Feb 03, 2011 | 31.93 | 32.42 | 31.89 | 32.22 | 297,151 | -0.09(-0.28%) |
Feb 02, 2011 | 32.19 | 32.46 | 32.18 | 32.31 | 173,721 | -0.16(-0.50%) |
Feb 01, 2011 | 32.45 | 32.48 | 31.67 | 32.48 | 671,152 | -0.09(-0.28%) |
Jan 31, 2011 | 32.55 | 32.58 | 32.12 | 32.57 | 310,319 | +0.25(+0.76%) |
Jan 28, 2011 | 31.16 | 33.09 | 30.92 | 32.32 | 1,848,549 | +1.02(+3.26%) |
Jan 27, 2011 | 31.64 | 31.64 | 31.25 | 31.30 | 549,726 | -0.39(-1.24%) |
Jan 26, 2011 | 32.12 | 32.25 | 31.69 | 31.69 | 489,223 | +0.08(+0.26%) |
Jan 25, 2011 | 31.89 | 32.00 | 31.37 | 31.61 | 681,730 | -1.70(-5.11%) |
Jan 24, 2011 | 32.71 | 33.45 | 32.48 | 33.32 | 517,461 | +0.55(+1.67%) |
Jan 21, 2011 | 33.41 | 33.47 | 32.71 | 32.77 | 460,723 | -0.76(-2.26%) |
Jan 20, 2011 | 33.44 | 33.76 | 33.12 | 33.52 | 517,663 | +0.07(+0.22%) |
Jan 19, 2011 | 33.66 | 33.66 | 33.31 | 33.45 | 486,252 | -0.54(-1.58%) |
Jan 18, 2011 | 33.27 | 33.99 | 33.27 | 33.99 | 252,622 | +0.51(+1.52%) |
Jan 14, 2011 | 32.94 | 33.51 | 32.94 | 33.48 | 302,029 | +0.38(+1.16%) |
Jan 13, 2011 | 33.17 | 33.32 | 32.93 | 33.10 | 262,644 | -0.27(-0.82%) |
Jan 12, 2011 | 33.73 | 33.73 | 33.18 | 33.37 | 283,084 | -0.21(-0.62%) |
Jan 11, 2011 | 33.55 | 34.14 | 33.42 | 33.58 | 363,621 | +0.44(+1.32%) |
Jan 10, 2011 | 33.36 | 33.38 | 32.97 | 33.14 | 291,496 | -0.25(-0.74%) |
Jan 07, 2011 | 34.25 | 34.39 | 33.26 | 33.39 | 414,608 | -0.78(-2.29%) |
Jan 06, 2011 | 34.60 | 34.72 | 33.99 | 34.17 | 355,047 | -0.44(-1.26%) |
Jan 05, 2011 | 34.12 | 34.65 | 34.12 | 34.61 | 381,475 | +0.51(+1.50%) |
Jan 04, 2011 | 34.04 | 34.44 | 33.77 | 34.10 | 300,886 | +0.08(+0.24%) |
Jan 03, 2011 | 33.89 | 34.22 | 33.89 | 34.02 | 388,627 | +0.34(+1.00%) |
Dec 31, 2010 | 33.51 | 33.88 | 33.42 | 33.68 | 398,488 | -0.05(-0.14%) |
Dec 30, 2010 | 33.72 | 33.94 | 33.58 | 33.73 | 582,895 | +0.29(+0.87%) |
Dec 29, 2010 | 33.75 | 34.03 | 33.36 | 33.43 | 499,507 | -0.21(-0.62%) |
Dec 28, 2010 | 33.74 | 33.91 | 33.46 | 33.64 | 366,258 | +0.05(+0.14%) |
Dec 27, 2010 | 33.59 | 33.81 | 33.40 | 33.60 | 326,131 | -0.10(-0.30%) |
Dec 23, 2010 | 33.73 | 33.85 | 33.69 | 33.70 | 216,047 | -0.30(-0.88%) |
Dec 22, 2010 | 33.49 | 34.25 | 33.42 | 34.00 | 953,881 | +1.78(+5.51%) |
Dec 21, 2010 | 34.26 | 34.26 | 31.76 | 32.22 | 2,334,529 | -2.14(-6.23%) |
Dec 20, 2010 | 34.88 | 34.88 | 33.92 | 34.36 | 863,454 | -1.27(-3.55%) |
Dec 17, 2010 | 35.69 | 35.82 | 35.33 | 35.63 | 420,003 | -0.12(-0.33%) |
Dec 16, 2010 | 35.99 | 36.17 | 35.57 | 35.75 | 488,500 | -0.54(-1.48%) |
Dec 15, 2010 | 36.50 | 36.50 | 36.04 | 36.29 | 493,948 | -0.66(-1.78%) |
Dec 14, 2010 | 37.22 | 37.29 | 36.91 | 36.94 | 228,819 | -0.18(-0.49%) |
Dec 13, 2010 | 36.26 | 37.36 | 36.26 | 37.12 | 249,744 | +0.24(+0.64%) |
Dec 10, 2010 | 37.10 | 37.10 | 36.73 | 36.89 | 373,421 | -0.16(-0.44%) |
Dec 09, 2010 | 37.08 | 37.17 | 36.95 | 37.05 | 587,413 | -0.84(-2.21%) |
Dec 08, 2010 | 37.73 | 37.91 | 37.54 | 37.89 | 605,452 | -0.16(-0.43%) |
Dec 07, 2010 | 37.89 | 38.09 | 37.73 | 38.05 | 823,032 | +0.58(+1.56%) |
Dec 06, 2010 | 37.35 | 37.63 | 37.29 | 37.47 | 456,796 | +0.08(+0.22%) |
Dec 03, 2010 | 37.06 | 37.46 | 37.00 | 37.39 | 253,482 | +0.69(+1.89%) |
Dec 02, 2010 | 35.91 | 36.71 | 35.84 | 36.70 | 341,022 | +0.86(+2.39%) |
Dec 01, 2010 | 35.93 | 36.10 | 35.57 | 35.84 | 766,392 | +0.32(+0.90%) |
Nov 30, 2010 | 35.61 | 35.70 | 35.27 | 35.52 | 394,636 | -0.29(-0.81%) |
Nov 29, 2010 | 35.27 | 35.90 | 35.27 | 35.81 | 312,141 | -0.16(-0.43%) |
Nov 26, 2010 | 35.82 | 36.35 | 35.71 | 35.97 | 293,468 | -0.27(-0.75%) |
Nov 24, 2010 | 35.50 | 36.24 | 36.24 | 36.24 | 422,658 | +0.76(+2.13%) |
Nov 23, 2010 | 35.10 | 35.64 | 35.08 | 35.48 | 545,066 | -0.30(-0.84%) |
Nov 22, 2010 | 35.56 | 35.88 | 35.35 | 35.78 | 425,565 | -0.17(-0.48%) |
Nov 19, 2010 | 35.98 | 36.03 | 35.54 | 35.96 | 351,156 | -0.36(-0.98%) |
Nov 18, 2010 | 35.95 | 36.45 | 35.78 | 36.31 | 462,564 | +0.81(+2.28%) |
Nov 17, 2010 | 35.35 | 35.59 | 35.28 | 35.50 | 312,528 | +0.19(+0.54%) |
Nov 16, 2010 | 35.51 | 35.58 | 34.96 | 35.31 | 437,946 | -0.32(-0.90%) |
Nov 15, 2010 | 36.00 | 36.05 | 35.56 | 35.63 | 483,308 | -0.27(-0.76%) |
Nov 12, 2010 | 36.19 | 36.25 | 35.66 | 35.90 | 380,392 | -0.20(-0.56%) |
Nov 11, 2010 | 35.65 | 36.16 | 35.65 | 36.10 | 322,493 | +0.18(+0.51%) |
Nov 10, 2010 | 36.01 | 36.16 | 35.57 | 35.92 | 419,677 | -0.36(-0.98%) |
Nov 09, 2010 | 36.68 | 36.68 | 36.18 | 36.28 | 351,731 | -0.15(-0.40%) |
Nov 08, 2010 | 36.63 | 36.67 | 36.20 | 36.42 | 371,948 | +0.09(+0.25%) |
Nov 05, 2010 | 36.39 | 36.60 | 36.22 | 36.33 | 342,790 | +0.05(+0.15%) |
Nov 04, 2010 | 35.99 | 36.43 | 35.88 | 36.28 | 586,550 | +0.83(+2.34%) |
Nov 03, 2010 | 35.26 | 35.58 | 35.14 | 35.45 | 412,153 | +0.60(+1.73%) |
Nov 02, 2010 | 34.67 | 35.07 | 34.65 | 34.85 | 269,806 | +0.28(+0.82%) |
Nov 01, 2010 | 34.53 | 34.63 | 34.38 | 34.56 | 301,533 | +0.09(+0.26%) |
Oct 29, 2010 | 34.40 | 34.68 | 34.22 | 34.47 | 481,312 | +0.27(+0.80%) |
Oct 28, 2010 | 33.90 | 34.31 | 33.78 | 34.20 | 360,007 | +0.36(+1.08%) |
Oct 27, 2010 | 34.11 | 34.12 | 33.73 | 33.83 | 274,787 | -0.22(-0.64%) |
Oct 25, 2010 | 34.17 | 34.27 | 33.94 | 34.05 | 314,341 | +0.50(+1.49%) |
Oct 22, 2010 | 33.15 | 33.66 | 33.12 | 33.55 | 278,756 | +0.41(+1.24%) |
Oct 21, 2010 | 33.48 | 33.76 | 32.94 | 33.14 | 278,482 | -0.03(-0.08%) |
Oct 20, 2010 | 32.81 | 33.32 | 32.81 | 33.17 | 261,588 | +0.00(+0.00%) |
Oct 19, 2010 | 33.51 | 33.51 | 32.93 | 33.17 | 290,808 | -0.52(-1.54%) |
Oct 18, 2010 | 33.04 | 33.84 | 33.04 | 33.69 | 478,650 | +0.59(+1.79%) |
Oct 15, 2010 | 33.20 | 33.31 | 32.92 | 33.10 | 535,252 | -0.33(-0.98%) |
Oct 14, 2010 | 32.87 | 33.73 | 32.87 | 33.42 | 674,616 | +0.54(+1.63%) |
Oct 13, 2010 | 32.71 | 33.08 | 32.50 | 32.89 | 268,404 | +0.77(+2.38%) |
Oct 12, 2010 | 32.03 | 32.24 | 31.90 | 32.12 | 158,375 | +0.06(+0.20%) |
Oct 11, 2010 | 32.68 | 32.68 | 31.91 | 32.06 | 135,818 | -0.10(-0.31%) |
Oct 08, 2010 | 32.16 | 32.31 | 31.84 | 32.16 | 267,725 | -0.13(-0.40%) |
Oct 07, 2010 | 31.89 | 32.56 | 31.88 | 32.29 | 614,385 | +0.77(+2.46%) |
Oct 06, 2010 | 31.07 | 31.57 | 30.97 | 31.51 | 306,283 | +0.54(+1.74%) |
Oct 05, 2010 | 30.74 | 31.06 | 30.61 | 30.97 | 370,149 | +0.09(+0.29%) |
Oct 04, 2010 | 30.50 | 30.96 | 30.49 | 30.88 | 359,593 | +0.00(+0.00%) |
Oct 01, 2010 | 30.88 | 30.89 | 30.00 | 30.88 | 600,180 | +1.52(+5.18%) |
Sep 30, 2010 | 29.60 | 29.61 | 29.13 | 29.36 | 389,511 | -0.32(-1.07%) |
Sep 29, 2010 | 29.84 | 29.94 | 29.53 | 29.68 | 160,692 | -0.16(-0.55%) |
Sep 28, 2010 | 29.62 | 30.01 | 29.37 | 29.84 | 283,720 | -0.05(-0.15%) |
Sep 27, 2010 | 30.25 | 30.25 | 29.86 | 29.89 | 275,944 | -0.30(-1.00%) |
Sep 24, 2010 | 30.61 | 30.61 | 30.08 | 30.19 | 154,793 | +0.10(+0.33%) |
Sep 23, 2010 | 29.43 | 30.28 | 29.43 | 30.09 | 297,073 | +0.40(+1.35%) |
Sep 22, 2010 | 29.57 | 29.74 | 29.34 | 29.69 | 283,212 | +0.10(+0.34%) |
Sep 21, 2010 | 29.22 | 29.71 | 29.14 | 29.59 | 367,262 | -0.03(-0.09%) |
Sep 20, 2010 | 29.00 | 29.64 | 28.93 | 29.62 | 187,158 | +0.81(+2.82%) |
Sep 17, 2010 | 28.80 | 29.10 | 28.74 | 28.80 | 283,624 | -0.32(-1.09%) |
Sep 15, 2010 | 28.60 | 29.28 | 28.51 | 29.12 | 165,869 | +0.15(+0.50%) |
Sep 14, 2010 | 28.99 | 29.23 | 28.93 | 28.98 | 303,595 | -0.06(-0.22%) |
Sep 13, 2010 | 28.88 | 29.16 | 28.78 | 29.04 | 618,621 | +1.07(+3.81%) |
Sep 10, 2010 | 27.94 | 28.09 | 27.81 | 27.98 | 177,879 | +0.08(+0.29%) |
Sep 09, 2010 | 27.71 | 27.94 | 27.56 | 27.89 | 169,442 | +0.16(+0.59%) |
Sep 08, 2010 | 27.58 | 27.98 | 27.58 | 27.73 | 224,554 | -0.08(-0.29%) |
Sep 07, 2010 | 28.08 | 28.08 | 27.74 | 27.81 | 272,115 | -0.04(-0.13%) |
Sep 03, 2010 | 27.33 | 27.87 | 27.23 | 27.85 | 631,542 | +0.64(+2.34%) |
Sep 02, 2010 | 26.80 | 27.21 | 26.71 | 27.21 | 514,468 | +0.61(+2.30%) |
Sep 01, 2010 | 26.50 | 26.72 | 26.43 | 26.60 | 416,544 | +0.34(+1.28%) |
Aug 31, 2010 | 26.26 | 26.60 | 26.16 | 26.26 | 8,230 | +0.33(+1.26%) |
Aug 30, 2010 | 26.06 | 26.30 | 25.90 | 25.93 | 308,694 | -0.15(-0.56%) |
Aug 27, 2010 | 25.80 | 26.27 | 25.61 | 26.08 | 207,091 | +0.32(+1.24%) |
Aug 26, 2010 | 26.01 | 26.12 | 25.63 | 25.76 | 271,911 | -0.07(-0.28%) |
Aug 25, 2010 | 25.64 | 25.95 | 25.47 | 25.83 | 991,370 | +0.00(+0.00%) |
Aug 24, 2010 | 25.60 | 26.05 | 25.45 | 25.83 | 1,985,835 | +0.00(+0.00%) |
Aug 23, 2010 | 25.99 | 26.19 | 25.69 | 25.83 | 276,747 | +0.09(+0.35%) |
Aug 20, 2010 | 25.74 | 25.82 | 25.42 | 25.74 | 368,306 | -0.03(-0.11%) |
Aug 19, 2010 | 26.23 | 26.32 | 25.71 | 25.77 | 354,064 | -0.61(-2.31%) |
Aug 18, 2010 | 26.33 | 26.60 | 26.14 | 26.38 | 821,629 | +0.17(+0.66%) |
Aug 17, 2010 | 26.20 | 26.35 | 25.92 | 26.21 | 340,212 | -0.16(-0.62%) |
Aug 16, 2010 | 26.02 | 26.55 | 26.02 | 26.37 | 241,378 | +0.05(+0.17%) |
Aug 13, 2010 | 26.33 | 26.42 | 25.73 | 26.33 | 148,382 | +0.23(+0.87%) |
Aug 12, 2010 | 25.74 | 26.38 | 25.74 | 26.10 | 257,073 | +0.43(+1.67%) |
Aug 11, 2010 | 25.96 | 25.96 | 25.54 | 25.67 | 347,053 | -0.73(-2.76%) |
Aug 10, 2010 | 26.40 | 26.52 | 25.99 | 26.40 | 265,275 | -0.26(-0.99%) |
Aug 09, 2010 | 26.84 | 26.84 | 26.16 | 26.66 | 226,660 | +0.12(+0.45%) |
Aug 06, 2010 | 26.54 | 26.67 | 26.14 | 26.54 | 246,973 | -0.19(-0.72%) |
Aug 05, 2010 | 26.65 | 26.76 | 26.44 | 26.74 | 590,898 | -0.39(-1.44%) |
Aug 04, 2010 | 27.13 | 27.25 | 26.95 | 27.13 | 354,765 | +0.21(+0.78%) |
Aug 03, 2010 | 26.88 | 27.10 | 26.81 | 26.92 | 491,456 | +0.15(+0.54%) |
Aug 02, 2010 | 26.35 | 26.83 | 26.35 | 26.77 | 375,774 | +0.43(+1.63%) |
Jul 30, 2010 | 26.34 | 26.44 | 25.98 | 26.34 | 459,578 | +0.16(+0.63%) |
Jul 29, 2010 | 26.60 | 26.84 | 26.03 | 26.18 | 1,245,354 | +0.37(+1.45%) |
Jul 28, 2010 | 25.63 | 25.97 | 25.53 | 25.81 | 662,303 | +0.24(+0.93%) |
Jul 27, 2010 | 25.62 | 25.92 | 25.45 | 25.57 | 626,399 | +0.16(+0.65%) |
Jul 26, 2010 | 25.94 | 26.07 | 25.10 | 25.41 | 1,287,781 | -0.77(-2.96%) |
Jul 23, 2010 | 26.00 | 26.38 | 25.71 | 26.18 | 1,464,336 | +0.57(+2.24%) |
Jul 22, 2010 | 26.61 | 27.04 | 25.19 | 25.61 | 1,370,796 | -1.18(-4.42%) |
Jul 21, 2010 | 27.58 | 27.60 | 26.44 | 26.79 | 982,455 | -1.10(-3.95%) |
Jul 20, 2010 | 27.75 | 27.94 | 27.36 | 27.89 | 317,364 | -0.32(-1.13%) |
Jul 19, 2010 | 28.46 | 28.70 | 27.82 | 28.21 | 326,635 | -0.22(-0.77%) |
Jul 16, 2010 | 28.43 | 29.05 | 28.31 | 28.43 | 386,510 | -0.39(-1.36%) |
Jul 15, 2010 | 28.70 | 28.91 | 28.54 | 28.82 | 325,055 | +0.26(+0.93%) |
Jul 14, 2010 | 28.64 | 28.77 | 28.40 | 28.56 | 280,807 | -0.21(-0.73%) |
Jul 13, 2010 | 28.58 | 29.00 | 28.19 | 28.77 | 573,581 | +0.12(+0.41%) |
Jul 12, 2010 | 28.56 | 28.79 | 28.29 | 28.65 | 286,499 | +0.13(+0.45%) |
Jul 09, 2010 | 28.52 | 28.92 | 28.50 | 28.52 | 280,918 | -0.40(-1.39%) |
Jul 08, 2010 | 28.70 | 28.99 | 28.59 | 28.92 | 228,698 | +0.30(+1.05%) |
Jul 07, 2010 | 28.48 | 28.70 | 28.28 | 28.62 | 466,183 | +0.28(+1.00%) |
Jul 06, 2010 | 28.54 | 29.11 | 28.29 | 28.34 | 332,295 | +0.05(+0.19%) |
Jul 02, 2010 | 28.29 | 28.48 | 27.79 | 28.29 | 361,213 | +0.57(+2.07%) |
Jul 01, 2010 | 28.04 | 28.12 | 26.96 | 27.71 | 544,373 | -0.40(-1.43%) |
Jun 30, 2010 | 27.80 | 28.43 | 27.79 | 28.11 | 413,090 | +0.17(+0.62%) |
Jun 29, 2010 | 28.26 | 28.43 | 27.85 | 27.94 | 326,888 | -1.12(-3.86%) |
Jun 25, 2010 | 29.06 | 29.31 | 28.63 | 29.06 | 322,565 | +0.40(+1.39%) |
Jun 24, 2010 | 28.39 | 28.93 | 28.16 | 28.66 | 380,806 | +0.15(+0.54%) |
Jun 23, 2010 | 28.12 | 28.89 | 28.12 | 28.51 | 435,336 | +0.81(+2.94%) |
Jun 22, 2010 | 27.95 | 28.11 | 27.68 | 27.69 | 617,312 | -0.64(-2.27%) |
Jun 21, 2010 | 28.50 | 28.66 | 28.23 | 28.34 | 417,563 | +0.59(+2.12%) |
Jun 18, 2010 | 27.75 | 28.22 | 27.68 | 27.75 | 358,273 | -0.14(-0.52%) |
Jun 17, 2010 | 28.02 | 28.02 | 27.49 | 27.89 | 389 | +0.01(+0.03%) |
Jun 16, 2010 | 27.81 | 28.06 | 27.40 | 27.88 | 462,605 | -0.16(-0.58%) |
Jun 15, 2010 | 27.73 | 28.13 | 27.73 | 28.05 | 592,255 | +0.51(+1.84%) |
Jun 14, 2010 | 28.31 | 28.31 | 27.35 | 27.54 | 1,072,402 | -0.82(-2.90%) |
Jun 11, 2010 | 28.62 | 28.64 | 28.18 | 28.36 | 1,589,975 | -0.67(-2.30%) |
Jun 10, 2010 | 29.44 | 29.61 | 28.67 | 29.03 | 110 | -0.44(-1.50%) |
Jun 09, 2010 | 28.39 | 29.96 | 28.39 | 29.47 | 2,314,623 | +1.39(+4.96%) |
Jun 08, 2010 | 27.10 | 28.10 | 27.10 | 28.08 | 1,119,238 | +1.14(+4.23%) |
Jun 07, 2010 | 26.75 | 27.36 | 26.75 | 26.94 | 541,944 | +0.30(+1.12%) |
Jun 04, 2010 | 26.64 | 27.30 | 26.50 | 26.64 | 785,904 | -0.80(-2.90%) |
Jun 03, 2010 | 27.48 | 27.84 | 27.16 | 27.44 | 733,750 | +0.02(+0.07%) |
Jun 02, 2010 | 26.92 | 27.44 | 26.81 | 27.42 | 506,247 | +0.81(+3.06%) |