Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.19 | 30.19 | 29.51 | 29.70 | 155,629 | -0.35(-1.17%) |
May 23, 2011 | 30.01 | 30.28 | 29.83 | 30.05 | 144,181 | -0.45(-1.47%) |
May 20, 2011 | 30.63 | 30.77 | 30.19 | 30.50 | 169,342 | -0.27(-0.88%) |
May 19, 2011 | 30.89 | 31.05 | 30.47 | 30.77 | 196,878 | +0.02(+0.06%) |
May 18, 2011 | 30.52 | 30.79 | 30.32 | 30.76 | 182,054 | +0.27(+0.89%) |
May 17, 2011 | 30.84 | 31.02 | 30.38 | 30.48 | 136,770 | -0.61(-1.97%) |
May 16, 2011 | 30.79 | 31.43 | 30.79 | 31.10 | 219,545 | +0.13(+0.42%) |
May 13, 2011 | 31.70 | 31.81 | 30.93 | 30.97 | 172,569 | -0.73(-2.29%) |
May 12, 2011 | 31.29 | 31.76 | 31.07 | 31.69 | 139,205 | +0.19(+0.61%) |
May 11, 2011 | 31.96 | 31.96 | 31.28 | 31.50 | 219,418 | -0.52(-1.61%) |
May 10, 2011 | 32.03 | 32.13 | 31.86 | 32.02 | 175,699 | +0.18(+0.58%) |
May 09, 2011 | 31.60 | 31.98 | 31.49 | 31.83 | 173,918 | +0.15(+0.47%) |
May 06, 2011 | 32.18 | 32.18 | 31.58 | 31.68 | 299,919 | -0.04(-0.14%) |
May 05, 2011 | 31.20 | 32.06 | 31.20 | 31.73 | 348,221 | +0.38(+1.20%) |
May 04, 2011 | 32.09 | 32.44 | 30.72 | 31.35 | 525,437 | -1.65(-5.01%) |
May 03, 2011 | 33.42 | 33.81 | 32.80 | 33.00 | 141,564 | -0.52(-1.54%) |
May 02, 2011 | 33.53 | 33.57 | 33.47 | 33.52 | 185,806 | -0.33(-0.98%) |
Apr 29, 2011 | 33.97 | 34.05 | 33.75 | 33.85 | 109,366 | -0.09(-0.26%) |
Apr 28, 2011 | 33.58 | 34.01 | 33.55 | 33.94 | 130,429 | +0.24(+0.73%) |
Apr 27, 2011 | 34.10 | 34.10 | 33.62 | 33.69 | 291,528 | -0.40(-1.18%) |
Apr 26, 2011 | 33.32 | 34.15 | 33.28 | 34.10 | 196,283 | +0.94(+2.85%) |
Apr 25, 2011 | 33.24 | 33.38 | 33.12 | 33.15 | 89,710 | -0.17(-0.50%) |
Apr 21, 2011 | 33.22 | 33.34 | 33.01 | 33.32 | 130,459 | +0.34(+1.03%) |
Apr 20, 2011 | 32.87 | 32.98 | 32.67 | 32.98 | 237,216 | +0.61(+1.89%) |
Apr 19, 2011 | 32.12 | 32.41 | 32.06 | 32.37 | 173,788 | +0.38(+1.20%) |
Apr 18, 2011 | 31.94 | 32.18 | 31.67 | 31.98 | 198,896 | -0.46(-1.43%) |
Apr 15, 2011 | 32.24 | 32.62 | 32.16 | 32.44 | 225,122 | +0.18(+0.54%) |
Apr 14, 2011 | 31.81 | 32.30 | 31.55 | 32.27 | 172,843 | +0.16(+0.49%) |
Apr 13, 2011 | 32.29 | 32.40 | 31.89 | 32.11 | 267,333 | -0.03(-0.11%) |
Apr 12, 2011 | 32.13 | 32.38 | 31.92 | 32.15 | 205,599 | -0.32(-1.00%) |
Apr 11, 2011 | 32.65 | 32.88 | 32.23 | 32.47 | 187,098 | -0.20(-0.62%) |
Apr 08, 2011 | 33.41 | 33.44 | 32.22 | 32.67 | 257,700 | -0.50(-1.50%) |
Apr 07, 2011 | 33.53 | 33.81 | 33.07 | 33.17 | 194,921 | -0.27(-0.81%) |
Apr 06, 2011 | 33.72 | 33.98 | 33.35 | 33.44 | 171,476 | -0.17(-0.52%) |
Apr 05, 2011 | 33.90 | 34.11 | 33.48 | 33.62 | 265,690 | -0.41(-1.21%) |
Apr 04, 2011 | 33.64 | 34.10 | 33.48 | 34.03 | 182,409 | +0.40(+1.20%) |
Apr 01, 2011 | 33.66 | 33.76 | 33.25 | 33.62 | 157,010 | +0.22(+0.65%) |
Mar 31, 2011 | 33.11 | 33.52 | 33.09 | 33.41 | 123,272 | +0.24(+0.71%) |
Mar 30, 2011 | 33.47 | 33.53 | 33.09 | 33.17 | 381,097 | -0.16(-0.47%) |
Mar 29, 2011 | 33.11 | 33.33 | 32.85 | 33.33 | 142,840 | +0.31(+0.95%) |
Mar 28, 2011 | 33.27 | 33.29 | 32.92 | 33.01 | 107,093 | -0.21(-0.63%) |
Mar 25, 2011 | 33.23 | 33.74 | 33.06 | 33.22 | 150,298 | +0.17(+0.50%) |
Mar 24, 2011 | 33.34 | 33.45 | 32.83 | 33.06 | 221,818 | -0.11(-0.34%) |
Mar 23, 2011 | 33.50 | 33.50 | 32.72 | 33.17 | 174,130 | -0.28(-0.84%) |
Mar 22, 2011 | 33.85 | 33.94 | 33.33 | 33.45 | 97,243 | -0.41(-1.21%) |
Mar 21, 2011 | 33.90 | 33.96 | 33.57 | 33.86 | 187,393 | +0.75(+2.27%) |
Mar 18, 2011 | 32.83 | 33.26 | 32.79 | 33.11 | 284,709 | +0.55(+1.69%) |
Mar 17, 2011 | 33.06 | 33.32 | 32.51 | 32.56 | 204,556 | -0.08(-0.24%) |
Mar 16, 2011 | 33.13 | 33.34 | 32.61 | 32.64 | 230,722 | -0.47(-1.43%) |
Mar 15, 2011 | 32.89 | 33.34 | 32.87 | 33.11 | 153,879 | -0.27(-0.81%) |
Mar 14, 2011 | 33.39 | 33.76 | 32.95 | 33.38 | 127,688 | -0.33(-0.99%) |
Mar 11, 2011 | 33.45 | 33.94 | 33.26 | 33.71 | 135,273 | +0.14(+0.42%) |
Mar 10, 2011 | 33.73 | 33.90 | 33.29 | 33.57 | 228,495 | -0.63(-1.84%) |
Mar 09, 2011 | 34.67 | 34.67 | 34.04 | 34.20 | 386,710 | -0.56(-1.61%) |
Mar 08, 2011 | 34.00 | 35.07 | 33.93 | 34.76 | 186,481 | +0.69(+2.03%) |
Mar 07, 2011 | 34.58 | 34.91 | 33.78 | 34.07 | 213,007 | -0.35(-1.02%) |
Mar 04, 2011 | 34.93 | 34.93 | 34.09 | 34.42 | 344,590 | -0.55(-1.58%) |
Mar 03, 2011 | 33.79 | 35.27 | 33.79 | 34.97 | 899,150 | +2.17(+6.61%) |
Mar 02, 2011 | 32.80 | 33.03 | 32.34 | 32.80 | 175,615 | -0.04(-0.11%) |
Mar 01, 2011 | 34.22 | 34.28 | 32.66 | 32.84 | 294,779 | -1.37(-4.01%) |
Feb 28, 2011 | 33.90 | 34.30 | 33.66 | 34.21 | 388,888 | +0.61(+1.82%) |
Feb 25, 2011 | 32.94 | 34.03 | 32.79 | 33.60 | 704,009 | -0.35(-1.03%) |
Feb 24, 2011 | 33.39 | 34.19 | 33.32 | 33.95 | 302,902 | +0.65(+1.94%) |
Feb 23, 2011 | 34.48 | 34.48 | 33.16 | 33.30 | 199,506 | -1.03(-3.01%) |
Feb 22, 2011 | 34.73 | 35.05 | 34.20 | 34.33 | 204,786 | -0.82(-2.34%) |
Feb 18, 2011 | 35.53 | 35.53 | 34.95 | 35.16 | 317,520 | -0.33(-0.94%) |
Feb 17, 2011 | 34.99 | 35.65 | 34.99 | 35.49 | 196,204 | +0.38(+1.10%) |
Feb 16, 2011 | 34.75 | 35.30 | 34.75 | 35.10 | 253,078 | +0.38(+1.08%) |
Feb 15, 2011 | 34.88 | 35.15 | 34.65 | 34.73 | 280,843 | -0.26(-0.75%) |
Feb 14, 2011 | 34.88 | 35.08 | 34.66 | 34.99 | 174,660 | +0.07(+0.20%) |
Feb 11, 2011 | 34.26 | 35.03 | 34.18 | 34.92 | 354,173 | +0.58(+1.68%) |
Feb 10, 2011 | 32.60 | 34.47 | 32.60 | 34.34 | 499,965 | +1.79(+5.49%) |
Feb 09, 2011 | 32.49 | 32.65 | 32.38 | 32.55 | 137,203 | -0.07(-0.21%) |
Feb 08, 2011 | 32.86 | 32.92 | 32.45 | 32.62 | 182,648 | -0.24(-0.74%) |
Feb 07, 2011 | 32.58 | 33.25 | 32.52 | 32.87 | 131,949 | +0.28(+0.86%) |
Feb 04, 2011 | 32.22 | 32.75 | 32.17 | 32.59 | 196,775 | +0.30(+0.92%) |
Feb 03, 2011 | 31.77 | 32.42 | 31.56 | 32.29 | 239,891 | +0.45(+1.42%) |
Feb 02, 2011 | 32.41 | 32.47 | 31.82 | 31.84 | 153,630 | -0.71(-2.17%) |
Feb 01, 2011 | 31.60 | 32.66 | 31.38 | 32.55 | 327,646 | +1.17(+3.73%) |
Jan 31, 2011 | 31.33 | 31.58 | 31.09 | 31.38 | 204,476 | +0.23(+0.73%) |
Jan 28, 2011 | 32.14 | 32.21 | 31.14 | 31.15 | 313,714 | -1.07(-3.33%) |
Jan 27, 2011 | 31.87 | 32.32 | 31.82 | 32.22 | 238,449 | +0.36(+1.12%) |
Jan 26, 2011 | 31.54 | 32.37 | 31.54 | 31.87 | 194,216 | +0.50(+1.59%) |
Jan 25, 2011 | 31.27 | 31.38 | 31.01 | 31.37 | 136,748 | +0.01(+0.03%) |
Jan 24, 2011 | 30.55 | 31.51 | 30.50 | 31.36 | 228,042 | +0.78(+2.54%) |
Jan 21, 2011 | 31.27 | 31.27 | 30.45 | 30.58 | 267,042 | -0.52(-1.68%) |
Jan 20, 2011 | 31.31 | 31.43 | 30.92 | 31.11 | 212,768 | -0.43(-1.36%) |
Jan 19, 2011 | 31.73 | 31.86 | 31.46 | 31.53 | 215,203 | -0.26(-0.82%) |
Jan 18, 2011 | 32.20 | 32.20 | 31.66 | 31.80 | 182,633 | -0.40(-1.25%) |
Jan 14, 2011 | 31.46 | 32.26 | 31.34 | 32.20 | 230,736 | +0.74(+2.36%) |
Jan 13, 2011 | 31.40 | 31.66 | 31.25 | 31.46 | 114,079 | +0.02(+0.06%) |
Jan 12, 2011 | 31.73 | 31.91 | 31.25 | 31.44 | 231,714 | -0.01(-0.03%) |
Jan 11, 2011 | 32.27 | 32.50 | 31.39 | 31.45 | 269,096 | -0.68(-2.12%) |
Jan 10, 2011 | 31.92 | 32.21 | 31.25 | 32.13 | 256,469 | +0.10(+0.33%) |
Jan 07, 2011 | 32.52 | 32.76 | 31.55 | 32.02 | 226,359 | -0.39(-1.21%) |
Jan 06, 2011 | 32.68 | 32.68 | 32.34 | 32.42 | 145,822 | -0.28(-0.85%) |
Jan 05, 2011 | 32.62 | 32.96 | 32.55 | 32.69 | 203,572 | +0.05(+0.16%) |
Jan 04, 2011 | 32.64 | 32.88 | 31.78 | 32.64 | 324,177 | +0.16(+0.48%) |
Jan 03, 2011 | 32.24 | 32.74 | 32.21 | 32.48 | 126,761 | +0.57(+1.78%) |
Dec 31, 2010 | 32.31 | 32.40 | 31.91 | 31.92 | 98,260 | -0.41(-1.27%) |
Dec 30, 2010 | 32.21 | 32.48 | 32.17 | 32.33 | 167,825 | +0.04(+0.14%) |
Dec 29, 2010 | 32.49 | 32.63 | 32.23 | 32.28 | 73,804 | -0.10(-0.30%) |
Dec 28, 2010 | 32.35 | 32.39 | 32.07 | 32.38 | 124,933 | +0.06(+0.19%) |
Dec 27, 2010 | 32.14 | 32.35 | 32.08 | 32.32 | 112,845 | +0.04(+0.14%) |
Dec 23, 2010 | 31.93 | 32.33 | 31.92 | 32.28 | 193,972 | +0.31(+0.95%) |
Dec 22, 2010 | 31.91 | 32.03 | 31.73 | 31.97 | 148,854 | +0.03(+0.08%) |
Dec 21, 2010 | 32.05 | 32.08 | 31.88 | 31.94 | 151,917 | +0.02(+0.05%) |
Dec 20, 2010 | 31.87 | 32.12 | 31.64 | 31.93 | 251,694 | +0.09(+0.27%) |
Dec 17, 2010 | 31.34 | 31.94 | 30.94 | 31.84 | 666,054 | +0.44(+1.42%) |
Dec 16, 2010 | 31.23 | 31.39 | 31.05 | 31.39 | 257,682 | +0.19(+0.62%) |
Dec 15, 2010 | 30.72 | 31.47 | 30.71 | 31.20 | 359,779 | +0.41(+1.33%) |
Dec 14, 2010 | 30.44 | 31.05 | 30.38 | 30.79 | 211,044 | +0.35(+1.15%) |
Dec 13, 2010 | 30.76 | 30.76 | 30.30 | 30.44 | 201,556 | -0.17(-0.57%) |
Dec 10, 2010 | 30.48 | 30.89 | 30.36 | 30.62 | 304,274 | +0.19(+0.63%) |
Dec 09, 2010 | 30.27 | 30.62 | 30.15 | 30.43 | 265,238 | +0.33(+1.10%) |
Dec 08, 2010 | 30.16 | 30.28 | 29.99 | 30.09 | 178,112 | -0.03(-0.09%) |
Dec 07, 2010 | 30.22 | 30.41 | 30.06 | 30.12 | 145,984 | +0.24(+0.79%) |
Dec 06, 2010 | 29.48 | 29.99 | 29.38 | 29.89 | 165,397 | +0.31(+1.03%) |
Dec 03, 2010 | 29.11 | 29.66 | 28.95 | 29.58 | 200,415 | +0.30(+1.01%) |
Dec 02, 2010 | 29.04 | 29.37 | 28.80 | 29.28 | 315,866 | +0.25(+0.87%) |
Dec 01, 2010 | 28.87 | 29.21 | 28.85 | 29.03 | 259,939 | +0.64(+2.24%) |
Nov 30, 2010 | 28.60 | 28.73 | 28.32 | 28.39 | 350,321 | -0.54(-1.87%) |
Nov 29, 2010 | 29.10 | 29.24 | 28.52 | 28.93 | 261,350 | -0.40(-1.37%) |
Nov 26, 2010 | 29.17 | 29.38 | 29.05 | 29.34 | 119,953 | -0.08(-0.27%) |
Nov 24, 2010 | 28.86 | 29.41 | 29.41 | 29.41 | 141,333 | +0.86(+3.02%) |
Nov 23, 2010 | 28.44 | 28.67 | 28.26 | 28.55 | 242,015 | -0.25(-0.88%) |
Nov 22, 2010 | 28.92 | 29.13 | 28.49 | 28.80 | 483,025 | -0.24(-0.81%) |
Nov 19, 2010 | 29.02 | 29.21 | 28.87 | 29.04 | 241,777 | -0.03(-0.12%) |
Nov 18, 2010 | 29.08 | 29.48 | 28.78 | 29.07 | 404,794 | +0.38(+1.34%) |
Nov 17, 2010 | 28.66 | 28.86 | 28.46 | 28.69 | 259,374 | +0.00(+0.00%) |
Nov 16, 2010 | 28.03 | 28.72 | 27.91 | 28.69 | 594,287 | +0.41(+1.44%) |
Nov 15, 2010 | 28.53 | 28.61 | 28.16 | 28.28 | 274,537 | -0.26(-0.91%) |
Nov 12, 2010 | 28.18 | 28.82 | 28.18 | 28.54 | 287,343 | +0.01(+0.03%) |
Nov 11, 2010 | 28.86 | 28.93 | 28.37 | 28.53 | 348,601 | -0.63(-2.18%) |
Nov 10, 2010 | 28.99 | 29.39 | 28.76 | 29.17 | 356,233 | +0.16(+0.54%) |
Nov 09, 2010 | 29.93 | 29.99 | 28.81 | 29.01 | 498,249 | -0.94(-3.14%) |
Nov 08, 2010 | 30.08 | 30.12 | 29.75 | 29.95 | 224,909 | -0.35(-1.15%) |
Nov 05, 2010 | 30.58 | 30.63 | 29.96 | 30.30 | 277,090 | -0.21(-0.68%) |
Nov 04, 2010 | 30.79 | 30.92 | 30.11 | 30.51 | 374,158 | +0.24(+0.80%) |
Nov 03, 2010 | 30.12 | 30.66 | 29.10 | 30.26 | 544,592 | -0.70(-2.25%) |
Nov 02, 2010 | 30.85 | 31.21 | 30.34 | 30.96 | 362,511 | +0.49(+1.60%) |
Nov 01, 2010 | 30.37 | 30.74 | 30.01 | 30.47 | 420,009 | -0.10(-0.34%) |
Oct 29, 2010 | 30.64 | 31.10 | 30.47 | 30.58 | 320,547 | -0.15(-0.48%) |
Oct 28, 2010 | 31.07 | 31.26 | 30.53 | 30.72 | 155,576 | -0.14(-0.45%) |
Oct 27, 2010 | 30.58 | 30.87 | 30.45 | 30.86 | 163,187 | -0.03(-0.08%) |
Oct 25, 2010 | 30.98 | 31.26 | 30.81 | 30.89 | 316,647 | +0.11(+0.37%) |
Oct 22, 2010 | 30.72 | 30.80 | 30.46 | 30.78 | 131,939 | +0.19(+0.63%) |
Oct 21, 2010 | 30.42 | 31.03 | 30.13 | 30.59 | 242,640 | +0.24(+0.80%) |
Oct 20, 2010 | 30.12 | 30.71 | 29.99 | 30.34 | 160,541 | +0.39(+1.31%) |
Oct 19, 2010 | 29.90 | 30.39 | 29.73 | 29.95 | 192,885 | -0.50(-1.66%) |
Oct 18, 2010 | 29.95 | 30.51 | 29.93 | 30.46 | 156,575 | +0.50(+1.65%) |
Oct 15, 2010 | 30.58 | 30.73 | 29.89 | 29.96 | 202,578 | -0.38(-1.26%) |
Oct 14, 2010 | 30.55 | 30.61 | 30.21 | 30.34 | 124,081 | -0.23(-0.74%) |
Oct 13, 2010 | 30.14 | 30.80 | 29.97 | 30.57 | 159,224 | +0.58(+1.94%) |
Oct 12, 2010 | 30.09 | 30.13 | 29.49 | 29.99 | 119,403 | -0.14(-0.46%) |
Oct 11, 2010 | 30.31 | 30.43 | 30.01 | 30.12 | 83,243 | -0.12(-0.40%) |
Oct 08, 2010 | 30.25 | 30.38 | 29.57 | 30.25 | 134,143 | +0.51(+1.73%) |
Oct 07, 2010 | 30.39 | 30.39 | 29.60 | 29.73 | 130,457 | -0.45(-1.50%) |
Oct 06, 2010 | 29.97 | 30.43 | 29.91 | 30.19 | 135,347 | +0.08(+0.26%) |
Oct 05, 2010 | 29.54 | 30.22 | 29.22 | 30.11 | 146,822 | +0.97(+3.34%) |
Oct 04, 2010 | 29.83 | 30.00 | 28.89 | 29.13 | 126,126 | -0.72(-2.42%) |
Oct 01, 2010 | 29.86 | 30.02 | 29.56 | 29.86 | 160,899 | +0.25(+0.84%) |
Sep 30, 2010 | 29.60 | 30.20 | 29.15 | 29.61 | 6,637 | -0.01(-0.02%) |
Sep 29, 2010 | 29.52 | 30.01 | 29.43 | 29.61 | 350,731 | -0.15(-0.50%) |
Sep 28, 2010 | 29.43 | 29.87 | 28.65 | 29.76 | 315 | +0.11(+0.38%) |
Sep 27, 2010 | 29.48 | 29.95 | 29.32 | 29.65 | 189,837 | -0.04(-0.15%) |
Sep 24, 2010 | 29.02 | 29.69 | 28.95 | 29.69 | 127,268 | +1.11(+3.89%) |
Sep 23, 2010 | 28.94 | 29.27 | 28.52 | 28.58 | 1,303 | -0.70(-2.38%) |
Sep 22, 2010 | 29.34 | 29.46 | 28.97 | 29.27 | 230,758 | -0.13(-0.44%) |
Sep 21, 2010 | 29.18 | 29.91 | 28.99 | 29.40 | 198,824 | +0.21(+0.71%) |
Sep 20, 2010 | 28.59 | 29.26 | 28.32 | 29.19 | 184,873 | +0.64(+2.25%) |
Sep 17, 2010 | 28.55 | 28.63 | 28.06 | 28.55 | 261,779 | -0.03(-0.09%) |
Sep 15, 2010 | 28.32 | 28.84 | 27.86 | 28.58 | 153,124 | +0.22(+0.77%) |
Sep 14, 2010 | 28.69 | 28.81 | 28.34 | 28.36 | 149,260 | -0.35(-1.21%) |
Sep 13, 2010 | 27.87 | 28.82 | 27.71 | 28.71 | 268,584 | +1.05(+3.80%) |
Sep 10, 2010 | 27.97 | 28.26 | 27.64 | 27.66 | 123,440 | -0.29(-1.03%) |
Sep 09, 2010 | 28.26 | 28.31 | 27.59 | 27.94 | 104,339 | +0.07(+0.25%) |
Sep 08, 2010 | 27.59 | 28.09 | 27.56 | 27.87 | 132,117 | +0.37(+1.36%) |
Sep 07, 2010 | 27.99 | 27.99 | 27.36 | 27.50 | 1,061 | -0.51(-1.83%) |
Sep 03, 2010 | 27.93 | 28.25 | 27.68 | 28.01 | 152,852 | +0.52(+1.90%) |
Sep 02, 2010 | 27.20 | 27.58 | 27.15 | 27.49 | 527 | +0.11(+0.41%) |
Sep 01, 2010 | 26.60 | 27.39 | 26.34 | 27.38 | 190,647 | +1.23(+4.69%) |
Aug 31, 2010 | 26.12 | 26.62 | 25.89 | 26.15 | 2,300 | -0.11(-0.43%) |
Aug 30, 2010 | 26.86 | 26.98 | 26.26 | 26.26 | 127,415 | -0.65(-2.42%) |
Aug 27, 2010 | 26.92 | 26.96 | 25.97 | 26.92 | 183,342 | +0.95(+3.65%) |
Aug 26, 2010 | 26.62 | 26.94 | 25.93 | 25.97 | 744 | -0.57(-2.16%) |
Aug 25, 2010 | 26.17 | 26.80 | 25.86 | 26.54 | 736 | +0.23(+0.89%) |
Aug 24, 2010 | 26.50 | 27.03 | 26.26 | 26.31 | 2,991 | -0.53(-1.98%) |
Aug 23, 2010 | 27.59 | 27.69 | 26.83 | 26.84 | 233,913 | -0.47(-1.72%) |
Aug 20, 2010 | 27.10 | 27.35 | 26.86 | 27.31 | 182,798 | +0.09(+0.32%) |
Aug 19, 2010 | 27.66 | 27.77 | 27.14 | 27.22 | 2,571 | -0.63(-2.25%) |
Aug 18, 2010 | 28.17 | 28.31 | 27.81 | 27.85 | 11,596 | -0.44(-1.56%) |
Aug 17, 2010 | 27.54 | 28.74 | 27.38 | 28.29 | 1,782 | +1.00(+3.65%) |
Aug 16, 2010 | 27.00 | 27.58 | 26.73 | 27.29 | 178,770 | +0.03(+0.10%) |
Aug 13, 2010 | 27.27 | 27.85 | 27.21 | 27.27 | 225,260 | -0.35(-1.26%) |
Aug 12, 2010 | 27.35 | 27.79 | 26.91 | 27.61 | 211,786 | -0.23(-0.81%) |
Aug 11, 2010 | 28.25 | 28.32 | 27.76 | 27.84 | 280,932 | -1.08(-3.74%) |
Aug 10, 2010 | 28.94 | 28.94 | 28.52 | 28.92 | 230 | -0.44(-1.50%) |
Aug 09, 2010 | 29.22 | 29.43 | 28.80 | 29.36 | 243,397 | +0.21(+0.71%) |
Aug 06, 2010 | 29.16 | 30.06 | 28.51 | 29.16 | 413,511 | -1.06(-3.50%) |
Aug 05, 2010 | 30.33 | 30.74 | 29.85 | 30.21 | 436,851 | -0.15(-0.49%) |
Aug 04, 2010 | 28.55 | 30.41 | 28.45 | 30.36 | 493,096 | +2.28(+8.12%) |
Aug 03, 2010 | 28.47 | 28.53 | 27.67 | 28.08 | 184,428 | -0.61(-2.11%) |
Aug 02, 2010 | 28.67 | 28.91 | 28.25 | 28.69 | 280,938 | +0.79(+2.83%) |
Jul 30, 2010 | 27.90 | 28.25 | 27.28 | 27.90 | 196,058 | -0.01(-0.03%) |
Jul 29, 2010 | 27.80 | 28.22 | 27.34 | 27.91 | 136,152 | +0.43(+1.58%) |
Jul 28, 2010 | 27.47 | 27.81 | 27.17 | 27.47 | 1,199 | -0.15(-0.53%) |
Jul 27, 2010 | 28.11 | 28.25 | 27.54 | 27.62 | 125,893 | -0.36(-1.30%) |
Jul 26, 2010 | 27.67 | 28.04 | 27.46 | 27.99 | 202,170 | +0.33(+1.19%) |
Jul 23, 2010 | 26.89 | 27.73 | 26.73 | 27.66 | 219,007 | +0.55(+2.01%) |
Jul 22, 2010 | 26.25 | 27.19 | 26.12 | 27.11 | 336,101 | +1.21(+4.68%) |
Jul 21, 2010 | 25.83 | 26.40 | 25.70 | 25.90 | 312,941 | +0.10(+0.37%) |
Jul 20, 2010 | 24.88 | 25.86 | 24.79 | 25.80 | 213,524 | +0.54(+2.13%) |
Jul 19, 2010 | 24.88 | 25.33 | 24.70 | 25.27 | 227,707 | +0.51(+2.07%) |
Jul 16, 2010 | 24.75 | 25.77 | 24.69 | 24.75 | 274,333 | -1.14(-4.42%) |
Jul 15, 2010 | 26.17 | 26.26 | 25.47 | 25.90 | 164,225 | -0.33(-1.26%) |
Jul 14, 2010 | 26.35 | 26.44 | 25.99 | 26.23 | 156,861 | -0.17(-0.66%) |
Jul 13, 2010 | 26.40 | 26.49 | 25.53 | 26.40 | 2,930 | +1.20(+4.74%) |
Jul 12, 2010 | 25.30 | 25.54 | 25.13 | 25.20 | 345,702 | -0.27(-1.05%) |
Jul 09, 2010 | 25.47 | 25.72 | 24.95 | 25.47 | 175,182 | +0.10(+0.41%) |
Jul 08, 2010 | 25.37 | 25.60 | 24.95 | 25.37 | 132,802 | +0.14(+0.55%) |
Jul 07, 2010 | 24.22 | 25.28 | 24.03 | 25.23 | 228,528 | +1.17(+4.86%) |
Jul 06, 2010 | 24.06 | 25.49 | 23.84 | 24.06 | 1,837 | -0.38(-1.56%) |
Jul 02, 2010 | 24.44 | 24.72 | 23.99 | 24.44 | 259,695 | +0.08(+0.32%) |
Jul 01, 2010 | 24.83 | 24.83 | 23.94 | 24.36 | 228,785 | -0.47(-1.88%) |
Jun 30, 2010 | 24.83 | 25.46 | 24.73 | 24.83 | 2,625 | -0.30(-1.21%) |
Jun 29, 2010 | 25.69 | 25.79 | 24.84 | 25.14 | 465,594 | -1.38(-5.20%) |
Jun 25, 2010 | 26.51 | 26.74 | 26.10 | 26.51 | 333,225 | +0.10(+0.36%) |
Jun 24, 2010 | 26.42 | 26.94 | 26.12 | 26.42 | 176 | -0.38(-1.42%) |
Jun 23, 2010 | 27.12 | 27.30 | 26.35 | 26.80 | 414,257 | +0.69(+2.65%) |
Jun 22, 2010 | 26.11 | 27.30 | 26.08 | 26.11 | 865 | -0.78(-2.90%) |
Jun 21, 2010 | 27.64 | 28.03 | 26.62 | 26.89 | 308,416 | -0.46(-1.68%) |
Jun 18, 2010 | 27.34 | 27.62 | 26.99 | 27.34 | 357,008 | +0.16(+0.61%) |
Jun 17, 2010 | 27.18 | 27.72 | 26.88 | 27.18 | 248,871 | -0.24(-0.88%) |
Jun 16, 2010 | 27.55 | 27.78 | 27.34 | 27.42 | 173,948 | -0.36(-1.31%) |
Jun 15, 2010 | 27.79 | 27.85 | 26.89 | 27.79 | 1,503 | +0.91(+3.38%) |
Jun 14, 2010 | 27.30 | 27.49 | 26.77 | 26.88 | 123,068 | -0.20(-0.74%) |
Jun 11, 2010 | 26.39 | 27.13 | 26.21 | 27.08 | 242,165 | +0.43(+1.63%) |
Jun 10, 2010 | 26.64 | 26.68 | 25.98 | 26.64 | 1,397 | +0.89(+3.47%) |
Jun 09, 2010 | 26.39 | 26.65 | 25.56 | 25.75 | 183,382 | -0.43(-1.65%) |
Jun 08, 2010 | 26.23 | 26.48 | 25.62 | 26.18 | 257,816 | +0.00(+0.00%) |
Jun 07, 2010 | 26.58 | 26.83 | 25.79 | 26.18 | 389,947 | -0.21(-0.79%) |
Jun 04, 2010 | 26.39 | 27.83 | 26.34 | 26.39 | 280,713 | -2.16(-7.56%) |
Jun 03, 2010 | 28.55 | 28.90 | 28.14 | 28.55 | 138,801 | +0.23(+0.83%) |
Jun 02, 2010 | 28.32 | 28.32 | 27.64 | 28.32 | 337,689 | +1.14(+4.18%) |