Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.58 | 31.86 | 31.49 | 31.59 | 1,341,782 | +0.17(+0.55%) |
Apr 28, 2011 | 31.26 | 31.50 | 31.20 | 31.41 | 1,321,335 | +0.14(+0.43%) |
Apr 27, 2011 | 31.63 | 31.63 | 30.97 | 31.28 | 1,009,663 | -0.22(-0.69%) |
Apr 26, 2011 | 31.46 | 31.73 | 31.31 | 31.50 | 1,281,314 | +0.27(+0.86%) |
Apr 25, 2011 | 31.47 | 31.47 | 31.01 | 31.23 | 593,233 | -0.21(-0.68%) |
Apr 21, 2011 | 31.21 | 31.45 | 31.02 | 31.44 | 975,744 | +0.35(+1.13%) |
Apr 20, 2011 | 30.92 | 31.40 | 30.92 | 31.09 | 1,632,710 | +0.68(+2.24%) |
Apr 19, 2011 | 30.28 | 30.51 | 30.19 | 30.41 | 1,344,239 | +0.14(+0.45%) |
Apr 18, 2011 | 30.12 | 30.39 | 29.90 | 30.28 | 1,414,486 | -0.26(-0.86%) |
Apr 15, 2011 | 30.39 | 30.66 | 30.23 | 30.54 | 1,683,245 | +0.27(+0.89%) |
Apr 14, 2011 | 29.78 | 30.32 | 29.62 | 30.27 | 1,520,220 | +0.27(+0.89%) |
Apr 13, 2011 | 30.16 | 30.24 | 29.71 | 30.00 | 1,029,015 | +0.05(+0.16%) |
Apr 12, 2011 | 30.04 | 30.23 | 29.88 | 29.95 | 1,083,304 | -0.22(-0.74%) |
Apr 11, 2011 | 30.60 | 30.61 | 30.13 | 30.18 | 1,020,348 | -0.31(-1.03%) |
Apr 08, 2011 | 30.97 | 31.02 | 30.33 | 30.49 | 1,149,976 | -0.24(-0.79%) |
Apr 07, 2011 | 30.84 | 31.18 | 30.59 | 30.73 | 1,110,216 | -0.16(-0.51%) |
Apr 06, 2011 | 31.24 | 31.43 | 30.72 | 30.89 | 1,226,347 | -0.20(-0.63%) |
Apr 05, 2011 | 31.01 | 31.48 | 30.95 | 31.09 | 1,555,529 | +0.00(+0.00%) |
Apr 04, 2011 | 30.91 | 31.17 | 30.83 | 31.09 | 1,390,212 | +0.28(+0.89%) |
Apr 01, 2011 | 30.62 | 30.83 | 30.52 | 30.81 | 1,495,019 | +0.43(+1.40%) |
Mar 31, 2011 | 30.22 | 30.63 | 30.22 | 30.39 | 1,006,975 | +0.09(+0.28%) |
Mar 30, 2011 | 30.16 | 30.41 | 29.90 | 30.30 | 1,472,268 | +0.29(+0.97%) |
Mar 29, 2011 | 29.60 | 30.05 | 29.40 | 30.01 | 1,173,808 | +0.47(+1.57%) |
Mar 28, 2011 | 29.91 | 29.99 | 29.48 | 29.55 | 1,391,760 | -0.26(-0.89%) |
Mar 25, 2011 | 29.64 | 29.96 | 29.59 | 29.81 | 1,733,823 | +0.29(+0.98%) |
Mar 24, 2011 | 29.36 | 29.79 | 29.04 | 29.52 | 2,611,047 | +0.38(+1.29%) |
Mar 23, 2011 | 28.57 | 29.21 | 28.40 | 29.15 | 2,332,342 | +0.66(+2.31%) |
Mar 22, 2011 | 28.49 | 28.56 | 28.10 | 28.49 | 2,191,150 | +0.04(+0.15%) |
Mar 21, 2011 | 28.28 | 28.46 | 28.16 | 28.45 | 2,821,992 | +0.98(+3.55%) |
Mar 18, 2011 | 27.60 | 27.60 | 27.28 | 27.47 | 2,241,956 | +0.33(+1.21%) |
Mar 17, 2011 | 27.36 | 27.51 | 27.05 | 27.14 | 1,275,018 | +0.30(+1.12%) |
Mar 16, 2011 | 26.81 | 27.10 | 26.50 | 26.84 | 2,657,922 | +0.00(+0.01%) |
Mar 15, 2011 | 26.70 | 27.07 | 26.69 | 26.84 | 2,093,890 | -0.12(-0.46%) |
Mar 14, 2011 | 26.79 | 27.27 | 26.66 | 26.96 | 1,258,047 | -0.13(-0.49%) |
Mar 11, 2011 | 26.72 | 27.24 | 26.72 | 27.10 | 1,481,662 | +0.27(+1.00%) |
Mar 10, 2011 | 26.87 | 27.06 | 26.48 | 26.83 | 1,503,463 | -0.37(-1.35%) |
Mar 09, 2011 | 27.53 | 27.61 | 27.03 | 27.20 | 1,669,631 | -0.50(-1.81%) |
Mar 08, 2011 | 27.45 | 27.86 | 27.16 | 27.70 | 973,826 | +0.35(+1.29%) |
Mar 07, 2011 | 28.05 | 28.13 | 27.17 | 27.34 | 1,616,445 | -0.51(-1.82%) |
Mar 04, 2011 | 28.27 | 28.32 | 27.58 | 27.85 | 1,205,068 | -0.39(-1.37%) |
Mar 03, 2011 | 27.83 | 28.33 | 27.82 | 28.24 | 1,190,853 | +0.73(+2.65%) |
Mar 02, 2011 | 27.13 | 27.64 | 27.12 | 27.51 | 1,350,768 | +0.35(+1.29%) |
Mar 01, 2011 | 27.83 | 27.91 | 27.11 | 27.16 | 1,936,965 | -0.50(-1.81%) |
Feb 28, 2011 | 27.31 | 27.68 | 27.18 | 27.66 | 1,777,346 | +0.50(+1.84%) |
Feb 25, 2011 | 27.05 | 27.36 | 27.00 | 27.16 | 1,615,795 | +0.31(+1.14%) |
Feb 24, 2011 | 26.93 | 27.20 | 26.54 | 26.85 | 2,218,876 | -0.23(-0.86%) |
Feb 23, 2011 | 27.67 | 27.68 | 26.67 | 27.08 | 2,063,572 | -0.61(-2.19%) |
Feb 22, 2011 | 28.72 | 29.01 | 27.64 | 27.69 | 2,796,513 | -1.29(-4.46%) |
Feb 18, 2011 | 29.21 | 29.34 | 28.79 | 28.98 | 1,893,781 | -0.22(-0.76%) |
Feb 17, 2011 | 29.06 | 29.24 | 28.82 | 29.20 | 1,034,154 | +0.14(+0.47%) |
Feb 16, 2011 | 28.80 | 29.09 | 28.63 | 29.07 | 1,084,593 | +0.46(+1.62%) |
Feb 15, 2011 | 29.02 | 29.04 | 28.55 | 28.60 | 1,445,957 | -0.54(-1.84%) |
Feb 14, 2011 | 29.10 | 29.30 | 29.08 | 29.14 | 781,120 | +0.00(+0.00%) |
Feb 11, 2011 | 28.92 | 29.23 | 28.89 | 29.14 | 1,342,102 | +0.05(+0.17%) |
Feb 10, 2011 | 28.85 | 29.30 | 28.85 | 29.09 | 1,659,105 | +0.04(+0.15%) |
Feb 09, 2011 | 29.48 | 29.53 | 28.98 | 29.05 | 1,899,672 | -0.42(-1.42%) |
Feb 08, 2011 | 28.51 | 29.61 | 28.25 | 29.46 | 3,243,497 | +0.51(+1.75%) |
Feb 07, 2011 | 28.88 | 29.28 | 28.72 | 28.96 | 1,923,886 | +0.31(+1.08%) |
Feb 04, 2011 | 28.35 | 28.68 | 28.25 | 28.65 | 1,188,831 | +0.40(+1.42%) |
Feb 03, 2011 | 28.31 | 28.48 | 27.99 | 28.25 | 1,177,682 | -0.06(-0.21%) |
Feb 02, 2011 | 28.15 | 28.41 | 28.07 | 28.31 | 1,342,900 | +0.06(+0.20%) |
Feb 01, 2011 | 27.68 | 28.46 | 27.68 | 28.25 | 3,242,522 | +1.09(+4.00%) |
Jan 31, 2011 | 26.68 | 27.47 | 26.68 | 27.16 | 1,794,471 | +0.38(+1.40%) |
Jan 28, 2011 | 27.45 | 27.56 | 26.79 | 26.79 | 2,017,795 | -0.54(-1.97%) |
Jan 27, 2011 | 27.27 | 27.48 | 26.64 | 27.33 | 2,189,459 | +0.05(+0.17%) |
Jan 26, 2011 | 27.43 | 27.78 | 27.25 | 27.28 | 2,242,541 | -0.17(-0.61%) |
Jan 25, 2011 | 27.36 | 27.46 | 27.11 | 27.45 | 1,321,674 | +0.00(+0.00%) |
Jan 24, 2011 | 27.23 | 27.48 | 27.19 | 27.45 | 1,330,538 | +0.27(+1.00%) |
Jan 21, 2011 | 27.14 | 27.32 | 26.97 | 27.18 | 1,234,757 | +0.12(+0.45%) |
Jan 20, 2011 | 27.28 | 27.28 | 26.75 | 27.06 | 1,458,660 | -0.38(-1.37%) |
Jan 19, 2011 | 28.19 | 28.19 | 27.39 | 27.43 | 919,610 | -0.74(-2.64%) |
Jan 18, 2011 | 27.78 | 28.24 | 27.69 | 28.18 | 926,867 | +0.41(+1.47%) |
Jan 14, 2011 | 27.64 | 27.88 | 27.50 | 27.77 | 1,023,937 | +0.06(+0.22%) |
Jan 13, 2011 | 27.81 | 27.96 | 27.61 | 27.71 | 715,667 | -0.13(-0.46%) |
Jan 12, 2011 | 27.61 | 27.84 | 27.47 | 27.84 | 727,508 | +0.42(+1.55%) |
Jan 11, 2011 | 27.48 | 27.55 | 27.29 | 27.41 | 1,133,240 | +0.04(+0.16%) |
Jan 10, 2011 | 27.26 | 27.42 | 27.16 | 27.37 | 2,077,028 | -0.06(-0.23%) |
Jan 07, 2011 | 27.83 | 27.83 | 27.35 | 27.43 | 848,851 | -0.08(-0.30%) |
Jan 06, 2011 | 27.79 | 27.98 | 27.44 | 27.51 | 1,431,002 | -0.26(-0.94%) |
Jan 05, 2011 | 27.91 | 27.91 | 27.69 | 27.78 | 2,248,211 | -0.28(-1.01%) |
Jan 04, 2011 | 28.83 | 28.83 | 27.99 | 28.06 | 1,534,783 | -0.72(-2.51%) |
Jan 03, 2011 | 28.81 | 29.04 | 28.76 | 28.78 | 1,284,313 | +0.25(+0.86%) |
Dec 31, 2010 | 28.55 | 28.72 | 28.49 | 28.53 | 710,790 | -0.11(-0.37%) |
Dec 30, 2010 | 28.49 | 28.81 | 28.45 | 28.64 | 642,036 | +0.15(+0.51%) |
Dec 29, 2010 | 28.53 | 28.58 | 28.18 | 28.49 | 882,392 | +0.14(+0.48%) |
Dec 28, 2010 | 28.46 | 28.62 | 28.27 | 28.36 | 876,510 | -0.05(-0.19%) |
Dec 27, 2010 | 28.56 | 28.56 | 28.20 | 28.41 | 524,845 | -0.01(-0.04%) |
Dec 23, 2010 | 28.35 | 28.59 | 28.11 | 28.42 | 640,585 | +0.03(+0.11%) |
Dec 22, 2010 | 28.58 | 28.63 | 28.22 | 28.39 | 826,881 | -0.23(-0.80%) |
Dec 21, 2010 | 28.44 | 28.69 | 28.44 | 28.62 | 1,540,947 | +0.31(+1.10%) |
Dec 20, 2010 | 28.51 | 28.54 | 28.27 | 28.31 | 1,208,309 | -0.13(-0.46%) |
Dec 17, 2010 | 28.53 | 28.57 | 28.18 | 28.44 | 1,830,873 | -0.10(-0.34%) |
Dec 16, 2010 | 28.31 | 28.62 | 28.26 | 28.53 | 1,515,513 | +0.27(+0.96%) |
Dec 15, 2010 | 28.41 | 28.62 | 28.20 | 28.26 | 852,981 | -0.19(-0.68%) |
Dec 14, 2010 | 28.53 | 28.59 | 28.33 | 28.46 | 1,281,955 | -0.04(-0.14%) |
Dec 13, 2010 | 29.08 | 29.23 | 28.46 | 28.49 | 2,298,102 | -0.53(-1.83%) |
Dec 10, 2010 | 29.08 | 29.21 | 28.86 | 29.03 | 562,763 | +0.06(+0.20%) |
Dec 09, 2010 | 29.07 | 29.07 | 28.70 | 28.97 | 779,666 | +0.14(+0.48%) |
Dec 08, 2010 | 28.92 | 29.14 | 28.65 | 28.83 | 771,572 | -0.08(-0.28%) |
Dec 07, 2010 | 29.04 | 29.25 | 28.90 | 28.91 | 1,583,587 | +0.24(+0.85%) |
Dec 06, 2010 | 28.43 | 28.83 | 28.43 | 28.67 | 1,552,694 | +0.06(+0.22%) |
Dec 03, 2010 | 28.49 | 28.93 | 28.48 | 28.61 | 1,989,372 | +0.02(+0.07%) |
Dec 02, 2010 | 28.77 | 29.16 | 28.44 | 28.58 | 3,671,374 | -0.12(-0.43%) |
Dec 01, 2010 | 28.26 | 28.81 | 27.93 | 28.71 | 2,606,240 | +0.96(+3.46%) |
Nov 30, 2010 | 27.80 | 27.95 | 27.68 | 27.75 | 2,121,027 | -0.35(-1.26%) |
Nov 29, 2010 | 27.91 | 28.19 | 27.63 | 28.10 | 1,597,663 | -0.10(-0.35%) |
Nov 26, 2010 | 27.82 | 28.41 | 27.77 | 28.20 | 790,463 | +0.08(+0.29%) |
Nov 24, 2010 | 27.41 | 28.12 | 28.12 | 28.12 | 1,701,588 | +1.04(+3.83%) |
Nov 23, 2010 | 27.33 | 27.33 | 26.93 | 27.08 | 1,486,892 | -0.46(-1.68%) |
Nov 22, 2010 | 27.42 | 27.79 | 27.12 | 27.55 | 1,233,470 | +0.01(+0.03%) |
Nov 19, 2010 | 27.33 | 27.55 | 27.15 | 27.54 | 1,132,346 | +0.14(+0.51%) |
Nov 18, 2010 | 27.01 | 27.59 | 26.99 | 27.40 | 1,232,326 | +0.73(+2.74%) |
Nov 17, 2010 | 26.59 | 26.80 | 26.39 | 26.67 | 744,631 | +0.09(+0.32%) |
Nov 16, 2010 | 26.84 | 26.84 | 26.26 | 26.58 | 1,340,079 | -0.42(-1.57%) |
Nov 15, 2010 | 26.91 | 27.20 | 26.85 | 27.01 | 1,022,582 | +0.19(+0.70%) |
Nov 12, 2010 | 27.23 | 27.44 | 26.70 | 26.82 | 1,142,305 | -0.69(-2.51%) |
Nov 11, 2010 | 27.12 | 27.61 | 27.12 | 27.51 | 1,090,488 | +0.16(+0.60%) |
Nov 10, 2010 | 27.19 | 27.36 | 26.94 | 27.35 | 797,513 | +0.19(+0.70%) |
Nov 09, 2010 | 27.50 | 27.56 | 27.05 | 27.16 | 1,104,375 | -0.31(-1.13%) |
Nov 08, 2010 | 27.25 | 27.61 | 27.22 | 27.47 | 1,354,468 | +0.05(+0.20%) |
Nov 05, 2010 | 27.17 | 27.44 | 27.17 | 27.41 | 1,691,484 | +0.23(+0.84%) |
Nov 04, 2010 | 27.00 | 27.20 | 26.89 | 27.19 | 1,431,404 | +0.53(+2.01%) |
Nov 03, 2010 | 26.80 | 26.80 | 26.37 | 26.65 | 1,167,763 | -0.07(-0.27%) |
Nov 02, 2010 | 26.47 | 26.75 | 26.27 | 26.72 | 1,303,277 | +0.53(+2.03%) |
Nov 01, 2010 | 26.32 | 26.33 | 25.99 | 26.19 | 1,660,058 | +0.12(+0.48%) |
Oct 29, 2010 | 26.10 | 26.29 | 25.84 | 26.07 | 2,122,042 | -0.26(-0.98%) |
Oct 28, 2010 | 25.14 | 26.51 | 25.14 | 26.32 | 3,497,247 | +1.60(+6.48%) |
Oct 27, 2010 | 24.60 | 25.14 | 24.55 | 24.72 | 1,873,940 | -0.66(-2.60%) |
Oct 25, 2010 | 25.20 | 25.56 | 25.20 | 25.38 | 877,494 | +0.36(+1.42%) |
Oct 22, 2010 | 25.14 | 25.19 | 24.89 | 25.02 | 576,398 | -0.05(-0.20%) |
Oct 21, 2010 | 25.03 | 25.34 | 24.87 | 25.07 | 1,149,554 | +0.10(+0.41%) |
Oct 20, 2010 | 24.86 | 25.25 | 24.83 | 24.97 | 1,606,314 | +0.27(+1.10%) |
Oct 19, 2010 | 24.80 | 25.12 | 24.61 | 24.70 | 1,600,711 | -0.47(-1.88%) |
Oct 18, 2010 | 25.12 | 25.29 | 25.02 | 25.17 | 852,860 | +0.03(+0.10%) |
Oct 15, 2010 | 25.21 | 25.40 | 24.62 | 25.15 | 1,438,345 | +0.06(+0.23%) |
Oct 14, 2010 | 25.41 | 25.48 | 24.96 | 25.09 | 1,019,352 | -0.22(-0.89%) |
Oct 13, 2010 | 24.96 | 25.41 | 24.91 | 25.32 | 1,777,778 | +0.49(+1.98%) |
Oct 12, 2010 | 24.61 | 24.88 | 24.32 | 24.83 | 1,343,565 | +0.02(+0.10%) |
Oct 11, 2010 | 24.78 | 24.84 | 24.59 | 24.80 | 1,259,817 | +0.08(+0.32%) |
Oct 08, 2010 | 24.72 | 24.87 | 24.46 | 24.72 | 1,666,536 | +0.32(+1.33%) |
Oct 07, 2010 | 24.82 | 24.83 | 24.25 | 24.40 | 1,546,174 | -0.36(-1.45%) |
Oct 06, 2010 | 24.83 | 24.94 | 24.67 | 24.76 | 917,235 | -0.06(-0.24%) |
Oct 05, 2010 | 24.50 | 24.84 | 24.37 | 24.82 | 1,363,089 | +0.62(+2.55%) |
Oct 04, 2010 | 24.08 | 24.24 | 24.05 | 24.20 | 1,857,473 | +0.01(+0.06%) |
Oct 01, 2010 | 24.19 | 24.34 | 23.83 | 24.19 | 3,450,587 | -0.21(-0.84%) |
Sep 30, 2010 | 24.39 | 24.68 | 24.10 | 24.39 | 1,652,617 | +0.16(+0.67%) |
Sep 29, 2010 | 24.29 | 24.42 | 24.13 | 24.23 | 1,231,473 | -0.11(-0.45%) |
Sep 28, 2010 | 24.14 | 24.40 | 23.73 | 24.34 | 1,621,492 | +0.25(+1.04%) |
Sep 27, 2010 | 24.20 | 24.27 | 24.04 | 24.09 | 1,225,191 | -0.15(-0.62%) |
Sep 24, 2010 | 23.91 | 24.36 | 23.86 | 24.24 | 2,248,871 | +0.50(+2.11%) |
Sep 23, 2010 | 23.84 | 24.15 | 23.70 | 23.74 | 1,551,505 | -0.38(-1.56%) |
Sep 22, 2010 | 24.36 | 24.50 | 24.10 | 24.11 | 1,434,488 | -0.24(-0.99%) |
Sep 21, 2010 | 24.44 | 24.69 | 24.28 | 24.36 | 2,716,029 | -0.02(-0.10%) |
Sep 20, 2010 | 24.01 | 24.40 | 23.94 | 24.38 | 1,307,273 | +0.41(+1.69%) |
Sep 17, 2010 | 23.98 | 24.06 | 23.70 | 23.98 | 1,562,232 | +0.35(+1.48%) |
Sep 15, 2010 | 23.41 | 23.65 | 23.31 | 23.63 | 1,008,157 | +0.14(+0.58%) |
Sep 14, 2010 | 23.40 | 23.70 | 23.38 | 23.49 | 901,538 | +0.04(+0.17%) |
Sep 13, 2010 | 23.06 | 23.47 | 23.06 | 23.45 | 1,006,327 | +0.60(+2.62%) |
Sep 10, 2010 | 23.07 | 23.15 | 22.83 | 22.85 | 1,603,575 | -0.20(-0.88%) |
Sep 09, 2010 | 23.61 | 23.61 | 23.00 | 23.06 | 1,070,833 | -0.27(-1.16%) |
Sep 08, 2010 | 23.17 | 23.48 | 23.11 | 23.33 | 788,812 | +0.28(+1.24%) |
Sep 07, 2010 | 22.92 | 23.22 | 22.92 | 23.04 | 824,621 | -0.18(-0.80%) |
Sep 03, 2010 | 23.13 | 23.27 | 23.02 | 23.23 | 1,307,962 | +0.27(+1.19%) |
Sep 02, 2010 | 22.78 | 23.02 | 22.75 | 22.95 | 354 | +0.23(+1.03%) |
Sep 01, 2010 | 22.50 | 22.72 | 22.33 | 22.72 | 2,519,858 | +0.56(+2.51%) |
Aug 31, 2010 | 22.14 | 22.27 | 21.91 | 22.16 | 12,081 | -0.10(-0.46%) |
Aug 30, 2010 | 22.39 | 22.51 | 22.20 | 22.27 | 1,259,870 | -0.18(-0.79%) |
Aug 27, 2010 | 21.79 | 22.45 | 21.67 | 22.44 | 1,072,103 | +0.68(+3.11%) |
Aug 26, 2010 | 21.77 | 21.99 | 21.56 | 21.77 | 280 | +0.27(+1.26%) |
Aug 25, 2010 | 21.50 | 21.54 | 21.09 | 21.50 | 1,979,958 | -0.16(-0.74%) |
Aug 24, 2010 | 21.84 | 21.99 | 21.60 | 21.66 | 1,367,704 | -0.46(-2.06%) |
Aug 23, 2010 | 22.08 | 22.34 | 22.07 | 22.11 | 1,951,154 | +0.10(+0.47%) |
Aug 20, 2010 | 21.73 | 22.04 | 21.62 | 22.01 | 1,197,506 | +0.09(+0.41%) |
Aug 19, 2010 | 22.38 | 22.39 | 21.75 | 21.92 | 1,038,379 | -0.53(-2.35%) |
Aug 18, 2010 | 22.23 | 22.52 | 22.05 | 22.45 | 1,511,257 | +0.19(+0.85%) |
Aug 17, 2010 | 22.01 | 22.51 | 22.01 | 22.26 | 1,688,851 | +0.52(+2.41%) |
Aug 16, 2010 | 21.46 | 21.86 | 21.36 | 21.74 | 886,743 | +0.12(+0.58%) |
Aug 13, 2010 | 21.61 | 21.81 | 21.49 | 21.61 | 897,574 | -0.05(-0.23%) |
Aug 12, 2010 | 21.46 | 21.79 | 21.39 | 21.66 | 998,773 | -0.05(-0.25%) |
Aug 11, 2010 | 21.94 | 21.97 | 21.55 | 21.71 | 1,713,379 | -0.63(-2.80%) |
Aug 10, 2010 | 22.62 | 22.69 | 22.18 | 22.34 | 2,430,174 | -0.57(-2.49%) |
Aug 09, 2010 | 22.92 | 23.04 | 22.75 | 22.91 | 1,276,711 | +0.06(+0.25%) |
Aug 06, 2010 | 22.85 | 23.07 | 22.63 | 22.85 | 927,623 | -0.08(-0.34%) |
Aug 05, 2010 | 22.82 | 23.02 | 22.78 | 22.93 | 951,763 | -0.00(-0.02%) |
Aug 04, 2010 | 22.61 | 22.97 | 22.61 | 22.94 | 1,898,176 | +0.34(+1.50%) |
Aug 03, 2010 | 22.48 | 22.70 | 22.38 | 22.60 | 1,728,402 | -0.02(-0.09%) |
Aug 02, 2010 | 22.55 | 22.70 | 22.34 | 22.62 | 2,838,555 | +0.38(+1.70%) |
Jul 30, 2010 | 22.24 | 22.47 | 22.16 | 22.24 | 2,755,307 | -0.18(-0.81%) |
Jul 29, 2010 | 22.18 | 22.64 | 21.23 | 22.42 | 4,807,511 | +0.38(+1.71%) |
Jul 28, 2010 | 21.90 | 22.30 | 21.90 | 22.05 | 2,203,539 | +0.07(+0.31%) |
Jul 27, 2010 | 22.21 | 22.31 | 21.86 | 21.98 | 1,733,507 | -0.01(-0.03%) |
Jul 26, 2010 | 21.50 | 21.99 | 21.50 | 21.99 | 1,892,978 | +0.48(+2.25%) |
Jul 23, 2010 | 21.13 | 21.52 | 21.11 | 21.50 | 2,582,402 | +0.34(+1.60%) |
Jul 22, 2010 | 21.14 | 21.38 | 21.01 | 21.16 | 3,109,522 | +0.29(+1.40%) |
Jul 21, 2010 | 21.19 | 21.30 | 20.77 | 20.87 | 2,083,451 | -0.18(-0.85%) |
Jul 20, 2010 | 21.05 | 21.05 | 20.41 | 21.05 | 1,308,616 | +0.39(+1.90%) |
Jul 19, 2010 | 20.70 | 20.73 | 20.43 | 20.66 | 1,026,267 | +0.00(+0.02%) |
Jul 16, 2010 | 20.65 | 21.01 | 20.62 | 20.65 | 2,603,117 | -0.39(-1.84%) |
Jul 15, 2010 | 21.22 | 21.22 | 20.85 | 21.04 | 1,866,124 | -0.18(-0.84%) |
Jul 14, 2010 | 21.26 | 21.37 | 21.01 | 21.22 | 1,560,796 | -0.07(-0.35%) |
Jul 13, 2010 | 21.06 | 21.38 | 21.01 | 21.30 | 2,249,520 | +0.51(+2.45%) |
Jul 12, 2010 | 21.12 | 21.16 | 20.72 | 20.79 | 1,601,894 | -0.37(-1.75%) |
Jul 09, 2010 | 21.16 | 21.30 | 20.83 | 21.16 | 1,474,688 | +0.27(+1.30%) |
Jul 08, 2010 | 20.65 | 20.92 | 20.60 | 20.89 | 2,579,700 | +0.42(+2.07%) |
Jul 07, 2010 | 19.99 | 20.47 | 19.96 | 20.46 | 2,897,402 | +0.44(+2.20%) |
Jul 06, 2010 | 20.48 | 20.55 | 19.80 | 20.02 | 331 | -0.11(-0.53%) |
Jul 02, 2010 | 20.13 | 20.57 | 20.02 | 20.13 | 1,787,650 | -0.28(-1.36%) |
Jul 01, 2010 | 20.59 | 20.59 | 19.96 | 20.41 | 2,691,889 | -0.04(-0.17%) |
Jun 30, 2010 | 20.76 | 20.90 | 20.38 | 20.44 | 2,231,356 | -0.29(-1.39%) |
Jun 29, 2010 | 21.15 | 21.20 | 20.62 | 20.73 | 2,257,926 | -0.69(-3.23%) |
Jun 25, 2010 | 21.42 | 21.68 | 21.33 | 21.42 | 2,905,308 | -0.02(-0.08%) |
Jun 24, 2010 | 21.81 | 21.99 | 21.38 | 21.44 | 2,482,556 | -0.43(-1.98%) |
Jun 23, 2010 | 21.94 | 22.03 | 21.72 | 21.87 | 2,403,674 | -0.03(-0.15%) |
Jun 22, 2010 | 22.22 | 22.54 | 21.90 | 21.90 | 1,741,133 | -0.31(-1.38%) |
Jun 21, 2010 | 22.28 | 22.51 | 22.06 | 22.21 | 2,722,931 | +0.03(+0.14%) |
Jun 18, 2010 | 22.18 | 22.52 | 22.16 | 22.18 | 2,946,272 | -0.37(-1.64%) |
Jun 17, 2010 | 22.52 | 22.59 | 22.20 | 22.55 | 1,636,661 | +0.12(+0.52%) |
Jun 16, 2010 | 22.24 | 22.53 | 22.23 | 22.43 | 1,718,508 | -0.05(-0.22%) |
Jun 15, 2010 | 22.17 | 22.48 | 22.11 | 22.48 | 1,986,817 | +0.54(+2.48%) |
Jun 14, 2010 | 22.06 | 22.42 | 21.89 | 21.94 | 1,882,788 | -0.05(-0.24%) |
Jun 11, 2010 | 21.46 | 22.01 | 21.46 | 21.99 | 981,916 | +0.21(+0.96%) |
Jun 10, 2010 | 21.39 | 21.78 | 21.39 | 21.78 | 1,570,496 | +0.75(+3.56%) |
Jun 09, 2010 | 21.19 | 21.51 | 20.93 | 21.03 | 1,608,405 | -0.04(-0.17%) |
Jun 08, 2010 | 20.58 | 21.08 | 20.47 | 21.07 | 2,841,877 | +0.50(+2.44%) |
Jun 07, 2010 | 20.72 | 21.03 | 20.53 | 20.57 | 1,587,828 | -0.12(-0.57%) |
Jun 04, 2010 | 20.68 | 21.44 | 20.64 | 20.68 | 1,646,847 | -0.94(-4.35%) |
Jun 03, 2010 | 21.72 | 21.91 | 21.39 | 21.62 | 1,654,252 | -0.19(-0.86%) |
Jun 02, 2010 | 20.93 | 21.81 | 20.93 | 21.81 | 14,372 | +0.97(+4.63%) |
Jun 01, 2010 | 21.36 | 21.49 | 20.84 | 20.85 | 1,724,975 | -0.66(-3.07%) |
May 28, 2010 | 21.51 | 21.78 | 21.42 | 21.51 | 1,845,072 | -0.33(-1.53%) |
May 27, 2010 | 21.45 | 21.84 | 21.24 | 21.84 | 1,732,613 | +0.86(+4.10%) |
May 26, 2010 | 21.15 | 21.51 | 20.91 | 20.98 | 2,192,410 | +0.07(+0.32%) |
May 25, 2010 | 20.25 | 20.92 | 20.14 | 20.91 | 2,697,237 | +0.21(+0.99%) |
May 24, 2010 | 21.03 | 21.13 | 20.69 | 20.71 | 2,860,109 | -0.47(-2.21%) |
May 21, 2010 | 20.66 | 21.21 | 20.27 | 21.18 | 3,662,210 | +0.26(+1.26%) |
May 20, 2010 | 20.80 | 21.36 | 20.76 | 20.91 | 4,135,750 | -0.66(-3.05%) |
May 19, 2010 | 21.57 | 21.62 | 21.17 | 21.57 | 2,558,260 | -0.13(-0.61%) |
May 18, 2010 | 22.47 | 22.79 | 21.67 | 21.70 | 3,313,955 | -0.63(-2.83%) |
May 17, 2010 | 22.16 | 22.48 | 21.94 | 22.33 | 5,025,013 | +0.19(+0.85%) |
May 14, 2010 | 22.15 | 22.86 | 21.99 | 22.15 | 4,343,147 | -0.78(-3.39%) |
May 13, 2010 | 23.10 | 23.30 | 22.85 | 22.92 | 1,200,840 | -0.21(-0.92%) |
May 12, 2010 | 22.84 | 23.17 | 22.75 | 23.14 | 2,138,185 | +0.38(+1.67%) |
May 11, 2010 | 22.96 | 23.01 | 22.74 | 22.76 | 2,073,003 | -0.17(-0.76%) |
May 10, 2010 | 22.76 | 22.93 | 22.68 | 22.93 | 4,220,671 | +0.63(+2.80%) |
May 07, 2010 | 22.70 | 22.86 | 21.58 | 22.31 | 8,510,194 | -0.43(-1.88%) |
May 06, 2010 | 22.55 | 22.92 | 21.26 | 22.73 | 9,971,069 | +0.35(+1.56%) |
May 05, 2010 | 22.66 | 22.84 | 22.36 | 22.38 | 6,330,275 | -0.36(-1.57%) |
May 04, 2010 | 22.23 | 23.00 | 21.46 | 22.74 | 12,200,922 | -0.10(-0.44%) |