Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.51 | 30.66 | 30.50 | 30.64 | 1,825,993 | +0.41(+1.35%) |
May 23, 2011 | 29.94 | 30.26 | 29.91 | 30.23 | 2,108,284 | -0.37(-1.22%) |
May 20, 2011 | 30.53 | 30.75 | 30.30 | 30.60 | 3,008,867 | +0.05(+0.18%) |
May 19, 2011 | 30.76 | 30.83 | 30.41 | 30.55 | 2,802,428 | -0.16(-0.53%) |
May 18, 2011 | 30.63 | 30.89 | 30.47 | 30.71 | 4,233,818 | +0.19(+0.61%) |
May 17, 2011 | 30.11 | 30.56 | 30.00 | 30.53 | 3,166,805 | +0.24(+0.80%) |
May 16, 2011 | 30.31 | 30.75 | 30.22 | 30.29 | 2,497,778 | -0.05(-0.16%) |
May 13, 2011 | 30.82 | 30.82 | 30.09 | 30.33 | 3,590,521 | -0.49(-1.58%) |
May 12, 2011 | 30.64 | 30.95 | 30.41 | 30.82 | 3,446,960 | -0.02(-0.08%) |
May 11, 2011 | 31.20 | 31.27 | 30.74 | 30.85 | 3,097,298 | -0.70(-2.23%) |
May 10, 2011 | 31.41 | 31.60 | 31.28 | 31.55 | 1,852,541 | +0.30(+0.94%) |
May 09, 2011 | 31.20 | 31.29 | 30.88 | 31.26 | 2,193,824 | +0.12(+0.39%) |
May 06, 2011 | 31.39 | 31.44 | 30.91 | 31.13 | 3,694,345 | +0.38(+1.23%) |
May 05, 2011 | 30.97 | 31.10 | 30.55 | 30.76 | 3,380,350 | -0.26(-0.83%) |
May 04, 2011 | 31.79 | 31.79 | 30.98 | 31.01 | 3,882,236 | -0.62(-1.96%) |
May 03, 2011 | 31.97 | 32.02 | 31.54 | 31.63 | 2,455,591 | -0.63(-1.96%) |
May 02, 2011 | 32.28 | 32.32 | 32.24 | 32.27 | 2,989,291 | -0.36(-1.09%) |
Apr 29, 2011 | 32.12 | 32.63 | 32.12 | 32.62 | 1,862,634 | +0.48(+1.50%) |
Apr 28, 2011 | 32.07 | 32.26 | 31.95 | 32.14 | 1,915,851 | -0.33(-1.02%) |
Apr 27, 2011 | 32.77 | 32.78 | 32.16 | 32.47 | 2,035,672 | -0.27(-0.81%) |
Apr 26, 2011 | 32.51 | 32.74 | 32.43 | 32.74 | 1,098,845 | +0.25(+0.78%) |
Apr 25, 2011 | 32.56 | 32.57 | 32.26 | 32.48 | 1,422,283 | -0.08(-0.26%) |
Apr 21, 2011 | 32.49 | 32.65 | 32.36 | 32.57 | 1,466,441 | +0.17(+0.52%) |
Apr 20, 2011 | 32.42 | 32.44 | 32.19 | 32.40 | 1,848,286 | +0.45(+1.41%) |
Apr 19, 2011 | 31.63 | 31.97 | 31.62 | 31.95 | 2,028,479 | +0.58(+1.86%) |
Apr 18, 2011 | 31.60 | 31.63 | 31.13 | 31.36 | 2,464,529 | -0.68(-2.12%) |
Apr 15, 2011 | 32.03 | 32.11 | 31.82 | 32.04 | 2,040,760 | +0.12(+0.38%) |
Apr 14, 2011 | 31.81 | 32.01 | 31.71 | 31.92 | 2,784,565 | +0.11(+0.36%) |
Apr 13, 2011 | 32.21 | 32.25 | 31.68 | 31.81 | 2,798,721 | -0.16(-0.51%) |
Apr 12, 2011 | 32.33 | 32.39 | 31.87 | 31.97 | 2,075,774 | -0.64(-1.96%) |
Apr 11, 2011 | 32.88 | 32.94 | 32.48 | 32.61 | 1,850,017 | -0.37(-1.11%) |
Apr 08, 2011 | 33.09 | 33.13 | 32.75 | 32.98 | 1,412,591 | +0.04(+0.11%) |
Apr 07, 2011 | 33.05 | 33.16 | 32.78 | 32.94 | 2,702,816 | +0.00(+0.00%) |
Apr 06, 2011 | 33.30 | 33.35 | 32.86 | 32.94 | 1,936,841 | -0.14(-0.44%) |
Apr 05, 2011 | 32.85 | 33.18 | 32.85 | 33.09 | 1,635,566 | +0.05(+0.16%) |
Apr 04, 2011 | 32.97 | 33.04 | 32.80 | 33.03 | 2,061,233 | +0.14(+0.44%) |
Apr 01, 2011 | 32.65 | 32.96 | 32.59 | 32.89 | 2,997,046 | +0.49(+1.52%) |
Mar 31, 2011 | 32.13 | 32.39 | 32.13 | 32.39 | 2,130,601 | +0.41(+1.28%) |
Mar 30, 2011 | 31.98 | 31.98 | 31.98 | 31.98 | 2,789,228 | +0.48(+1.51%) |
Mar 29, 2011 | 31.33 | 31.56 | 31.22 | 31.51 | 1,715,412 | +0.25(+0.79%) |
Mar 28, 2011 | 31.42 | 31.59 | 31.26 | 31.26 | 1,879,038 | -0.23(-0.75%) |
Mar 25, 2011 | 31.66 | 31.72 | 31.48 | 31.50 | 2,414,380 | -0.13(-0.40%) |
Mar 24, 2011 | 31.63 | 31.69 | 31.42 | 31.62 | 2,439,915 | +0.22(+0.69%) |
Mar 23, 2011 | 31.10 | 31.45 | 31.01 | 31.41 | 2,479,149 | +0.30(+0.95%) |
Mar 22, 2011 | 30.80 | 31.13 | 30.68 | 31.11 | 2,902,064 | +0.38(+1.23%) |
Mar 21, 2011 | 30.69 | 30.82 | 30.68 | 30.73 | 2,277,103 | +0.34(+1.13%) |
Mar 18, 2011 | 30.50 | 30.53 | 30.35 | 30.39 | 2,460,029 | +0.31(+1.04%) |
Mar 17, 2011 | 30.40 | 30.51 | 30.00 | 30.07 | 3,416,566 | -0.05(-0.17%) |
Mar 16, 2011 | 30.81 | 30.88 | 29.76 | 30.13 | 6,005,193 | -0.61(-1.98%) |
Mar 15, 2011 | 30.53 | 30.85 | 30.52 | 30.74 | 4,173,021 | -0.34(-1.10%) |
Mar 14, 2011 | 30.65 | 31.08 | 30.57 | 31.08 | 2,784,057 | +0.25(+0.80%) |
Mar 11, 2011 | 30.36 | 30.92 | 30.25 | 30.83 | 3,325,516 | +0.31(+1.03%) |
Mar 10, 2011 | 30.85 | 31.33 | 30.50 | 30.52 | 3,260,968 | -0.85(-2.71%) |
Mar 09, 2011 | 31.25 | 31.51 | 31.16 | 31.37 | 2,017,355 | +0.02(+0.06%) |
Mar 08, 2011 | 31.48 | 31.63 | 31.15 | 31.35 | 2,927,047 | -0.04(-0.13%) |
Mar 07, 2011 | 32.15 | 32.15 | 31.32 | 31.39 | 2,117,141 | -0.61(-1.90%) |
Mar 04, 2011 | 32.05 | 32.18 | 31.68 | 32.00 | 2,324,655 | -0.06(-0.19%) |
Mar 03, 2011 | 31.69 | 32.06 | 31.68 | 32.06 | 2,725,524 | +0.55(+1.74%) |
Mar 02, 2011 | 30.99 | 31.51 | 30.99 | 31.51 | 4,263,725 | +0.47(+1.51%) |
Mar 01, 2011 | 31.55 | 31.59 | 31.04 | 31.04 | 2,736,417 | -0.40(-1.28%) |
Feb 28, 2011 | 31.32 | 31.50 | 31.19 | 31.45 | 2,442,605 | +0.20(+0.64%) |
Feb 25, 2011 | 31.08 | 31.25 | 30.87 | 31.25 | 1,941,286 | +0.31(+1.01%) |
Feb 24, 2011 | 31.06 | 31.12 | 30.74 | 30.94 | 2,647,665 | -0.01(-0.02%) |
Feb 23, 2011 | 30.77 | 31.08 | 30.54 | 30.94 | 2,454,007 | +0.18(+0.59%) |
Feb 22, 2011 | 31.23 | 31.50 | 30.76 | 30.76 | 4,597,967 | -1.03(-3.24%) |
Feb 18, 2011 | 31.53 | 31.80 | 31.48 | 31.79 | 1,886,315 | +0.19(+0.61%) |
Feb 17, 2011 | 31.38 | 31.62 | 31.26 | 31.60 | 1,968,952 | +0.18(+0.58%) |
Feb 16, 2011 | 31.18 | 31.42 | 31.15 | 31.42 | 3,303,260 | +0.36(+1.16%) |
Feb 15, 2011 | 30.95 | 31.26 | 30.86 | 31.06 | 1,940,692 | +0.11(+0.35%) |
Feb 14, 2011 | 30.79 | 31.10 | 30.72 | 30.95 | 2,364,906 | +0.10(+0.31%) |
Feb 11, 2011 | 30.40 | 30.86 | 30.26 | 30.85 | 3,295,009 | +0.45(+1.49%) |
Feb 10, 2011 | 30.24 | 30.50 | 30.18 | 30.40 | 4,965,715 | -0.02(-0.06%) |
Feb 09, 2011 | 30.74 | 30.94 | 30.35 | 30.42 | 5,320,370 | -0.73(-2.36%) |
Feb 08, 2011 | 31.12 | 31.17 | 30.95 | 31.15 | 4,256,460 | +0.27(+0.88%) |
Feb 07, 2011 | 30.93 | 31.10 | 30.85 | 30.88 | 2,280,380 | -0.09(-0.29%) |
Feb 04, 2011 | 31.24 | 31.29 | 30.80 | 30.97 | 3,091,334 | -0.42(-1.34%) |
Feb 03, 2011 | 31.54 | 31.54 | 31.10 | 31.39 | 4,804,664 | +0.00(+0.00%) |
Feb 02, 2011 | 31.61 | 31.82 | 31.39 | 31.39 | 2,866,673 | -0.29(-0.91%) |
Feb 01, 2011 | 31.24 | 31.72 | 31.16 | 31.68 | 4,689,829 | +0.75(+2.41%) |
Jan 31, 2011 | 30.95 | 30.97 | 30.70 | 30.94 | 7,199,918 | +0.43(+1.40%) |
Jan 28, 2011 | 31.35 | 31.35 | 30.39 | 30.51 | 7,838,976 | -0.89(-2.82%) |
Jan 27, 2011 | 31.75 | 31.83 | 31.30 | 31.39 | 8,343,151 | -0.36(-1.12%) |
Jan 26, 2011 | 31.80 | 31.84 | 31.60 | 31.75 | 2,471,515 | +0.19(+0.61%) |
Jan 25, 2011 | 31.66 | 31.75 | 31.33 | 31.56 | 2,758,078 | -0.30(-0.95%) |
Jan 24, 2011 | 31.50 | 31.86 | 31.47 | 31.86 | 1,915,919 | +0.39(+1.22%) |
Jan 21, 2011 | 31.86 | 31.94 | 31.42 | 31.47 | 1,628,837 | -0.15(-0.48%) |
Jan 20, 2011 | 31.89 | 31.91 | 31.38 | 31.62 | 2,456,361 | -0.40(-1.26%) |
Jan 19, 2011 | 32.50 | 32.53 | 32.00 | 32.03 | 2,111,472 | -0.43(-1.34%) |
Jan 18, 2011 | 32.49 | 32.59 | 32.41 | 32.46 | 1,365,983 | +0.09(+0.28%) |
Jan 14, 2011 | 32.13 | 32.38 | 32.08 | 32.37 | 1,879,844 | +0.05(+0.17%) |
Jan 13, 2011 | 32.65 | 32.71 | 32.22 | 32.32 | 1,705,462 | -0.39(-1.20%) |
Jan 12, 2011 | 32.39 | 32.71 | 32.28 | 32.71 | 3,125,913 | +0.63(+1.97%) |
Jan 11, 2011 | 32.10 | 32.14 | 31.97 | 32.07 | 2,620,959 | +0.29(+0.91%) |
Jan 10, 2011 | 31.80 | 31.87 | 31.61 | 31.79 | 2,692,861 | -0.15(-0.47%) |
Jan 07, 2011 | 32.35 | 32.39 | 31.77 | 31.94 | 2,658,962 | -0.28(-0.86%) |
Jan 06, 2011 | 32.48 | 32.58 | 32.21 | 32.21 | 2,381,045 | -0.42(-1.29%) |
Jan 05, 2011 | 32.43 | 32.72 | 32.39 | 32.63 | 1,374,042 | +0.06(+0.18%) |
Jan 04, 2011 | 32.66 | 32.69 | 32.18 | 32.57 | 3,102,476 | -0.15(-0.46%) |
Jan 03, 2011 | 32.68 | 32.88 | 32.60 | 32.72 | 2,681,027 | +0.29(+0.89%) |
Dec 31, 2010 | 32.30 | 32.45 | 32.07 | 32.44 | 1,605,411 | +0.22(+0.67%) |
Dec 30, 2010 | 32.11 | 32.22 | 32.06 | 32.22 | 1,401,434 | +0.26(+0.81%) |
Dec 29, 2010 | 31.55 | 31.96 | 31.55 | 31.96 | 3,205,111 | +0.53(+1.68%) |
Dec 28, 2010 | 31.50 | 31.64 | 31.36 | 31.43 | 1,113,553 | -0.05(-0.17%) |
Dec 27, 2010 | 31.52 | 31.61 | 31.37 | 31.49 | 2,836,860 | -0.23(-0.74%) |
Dec 23, 2010 | 31.61 | 31.77 | 31.56 | 31.72 | 1,300,583 | -0.05(-0.17%) |
Dec 22, 2010 | 31.49 | 31.78 | 31.40 | 31.77 | 1,275,476 | +0.20(+0.65%) |
Dec 21, 2010 | 31.47 | 31.79 | 31.46 | 31.57 | 1,654,083 | +0.38(+1.22%) |
Dec 20, 2010 | 31.30 | 31.45 | 31.11 | 31.19 | 3,614,756 | -0.12(-0.37%) |
Dec 17, 2010 | 31.09 | 31.31 | 31.01 | 31.31 | 1,352,094 | +0.10(+0.31%) |
Dec 16, 2010 | 31.25 | 31.28 | 31.03 | 31.21 | 2,418,084 | +0.13(+0.40%) |
Dec 15, 2010 | 31.35 | 31.43 | 31.07 | 31.09 | 2,313,850 | -0.42(-1.33%) |
Dec 14, 2010 | 31.34 | 31.64 | 31.32 | 31.50 | 2,084,425 | -0.02(-0.06%) |
Dec 13, 2010 | 31.34 | 31.64 | 31.34 | 31.52 | 2,668,111 | +0.30(+0.98%) |
Dec 10, 2010 | 31.06 | 31.24 | 30.92 | 31.22 | 1,791,010 | +0.20(+0.66%) |
Dec 09, 2010 | 31.46 | 31.46 | 30.88 | 31.01 | 2,987,957 | -0.22(-0.69%) |
Dec 08, 2010 | 31.47 | 31.58 | 31.08 | 31.23 | 1,521,969 | -0.26(-0.83%) |
Dec 07, 2010 | 32.17 | 32.25 | 31.47 | 31.49 | 3,200,937 | -0.31(-0.98%) |
Dec 06, 2010 | 31.66 | 31.82 | 31.63 | 31.80 | 1,434,658 | +0.02(+0.08%) |
Dec 03, 2010 | 31.34 | 31.78 | 31.31 | 31.78 | 2,487,070 | +0.21(+0.66%) |
Dec 02, 2010 | 31.23 | 31.61 | 31.21 | 31.57 | 2,745,022 | +0.44(+1.40%) |
Dec 01, 2010 | 31.11 | 31.25 | 30.98 | 31.13 | 3,763,664 | +0.59(+1.92%) |
Nov 30, 2010 | 30.35 | 30.86 | 30.35 | 30.55 | 1,774,299 | -0.21(-0.68%) |
Nov 29, 2010 | 30.59 | 30.79 | 30.20 | 30.76 | 3,670,821 | +0.08(+0.25%) |
Nov 26, 2010 | 30.72 | 30.95 | 30.64 | 30.68 | 1,523,932 | -0.59(-1.87%) |
Nov 24, 2010 | 31.00 | 31.27 | 31.27 | 31.27 | 3,066,734 | +0.77(+2.53%) |
Nov 23, 2010 | 30.82 | 30.89 | 30.39 | 30.49 | 3,048,289 | -0.83(-2.65%) |
Nov 22, 2010 | 31.28 | 31.48 | 30.95 | 31.32 | 2,175,628 | -0.18(-0.57%) |
Nov 19, 2010 | 31.25 | 31.51 | 31.03 | 31.50 | 2,341,217 | +0.11(+0.36%) |
Nov 18, 2010 | 31.27 | 31.47 | 31.17 | 31.39 | 3,299,817 | +0.73(+2.38%) |
Nov 17, 2010 | 30.59 | 30.83 | 30.51 | 30.66 | 3,536,488 | +0.29(+0.96%) |
Nov 16, 2010 | 30.82 | 30.96 | 30.26 | 30.37 | 4,290,442 | -1.05(-3.35%) |
Nov 15, 2010 | 31.43 | 31.53 | 31.18 | 31.42 | 1,769,652 | +0.22(+0.69%) |
Nov 12, 2010 | 31.46 | 31.70 | 31.05 | 31.21 | 2,719,154 | -0.56(-1.77%) |
Nov 11, 2010 | 31.70 | 31.83 | 31.57 | 31.77 | 1,989,659 | -0.24(-0.75%) |
Nov 10, 2010 | 31.94 | 32.15 | 31.47 | 32.01 | 2,709,653 | +0.12(+0.38%) |
Nov 09, 2010 | 32.67 | 32.78 | 31.75 | 31.89 | 3,497,458 | -0.68(-2.09%) |
Nov 08, 2010 | 32.32 | 32.59 | 32.26 | 32.57 | 2,327,169 | -0.02(-0.07%) |
Nov 05, 2010 | 32.62 | 32.80 | 32.42 | 32.59 | 4,636,235 | -0.06(-0.18%) |
Nov 04, 2010 | 32.14 | 32.65 | 32.13 | 32.65 | 3,268,923 | +0.87(+2.75%) |
Nov 03, 2010 | 31.95 | 31.95 | 31.44 | 31.78 | 2,726,628 | -0.14(-0.45%) |
Nov 02, 2010 | 31.55 | 31.93 | 31.55 | 31.92 | 2,730,535 | +0.50(+1.58%) |
Nov 01, 2010 | 31.24 | 31.61 | 31.17 | 31.43 | 3,736,611 | +0.27(+0.88%) |
Oct 29, 2010 | 30.98 | 31.22 | 30.98 | 31.15 | 2,159,688 | +0.17(+0.56%) |
Oct 28, 2010 | 31.08 | 31.36 | 30.82 | 30.98 | 2,934,811 | +0.23(+0.76%) |
Oct 27, 2010 | 31.02 | 31.05 | 30.51 | 30.75 | 3,574,628 | -0.42(-1.34%) |
Oct 25, 2010 | 31.04 | 31.37 | 31.04 | 31.16 | 3,635,845 | +0.35(+1.12%) |
Oct 22, 2010 | 31.00 | 31.05 | 30.66 | 30.82 | 2,106,868 | +0.14(+0.47%) |
Oct 21, 2010 | 31.15 | 31.38 | 30.44 | 30.67 | 5,042,844 | -0.47(-1.50%) |
Oct 20, 2010 | 30.83 | 31.27 | 30.76 | 31.14 | 2,893,430 | +0.50(+1.64%) |
Oct 19, 2010 | 30.78 | 31.08 | 30.52 | 30.64 | 4,645,607 | -1.03(-3.26%) |
Oct 18, 2010 | 31.11 | 31.67 | 31.10 | 31.67 | 1,971,902 | +0.36(+1.15%) |
Oct 15, 2010 | 31.70 | 31.70 | 31.21 | 31.31 | 3,598,866 | -0.10(-0.30%) |
Oct 14, 2010 | 31.40 | 31.59 | 31.26 | 31.41 | 3,160,207 | -0.12(-0.38%) |
Oct 13, 2010 | 31.30 | 31.59 | 31.22 | 31.53 | 4,182,775 | +0.54(+1.74%) |
Oct 12, 2010 | 30.80 | 30.99 | 30.52 | 30.99 | 3,155,242 | +0.07(+0.23%) |
Oct 11, 2010 | 30.99 | 31.07 | 30.81 | 30.92 | 2,521,614 | +0.04(+0.14%) |
Oct 08, 2010 | 30.88 | 30.90 | 30.36 | 30.88 | 2,834,895 | +0.57(+1.87%) |
Oct 07, 2010 | 30.91 | 30.93 | 30.18 | 30.31 | 3,822,331 | -0.40(-1.30%) |
Oct 06, 2010 | 30.86 | 30.97 | 30.64 | 30.71 | 2,987,122 | -0.26(-0.85%) |
Oct 05, 2010 | 30.48 | 31.00 | 30.48 | 30.97 | 4,014,196 | +0.68(+2.25%) |
Oct 04, 2010 | 30.45 | 30.54 | 30.17 | 30.29 | 3,988,690 | -0.22(-0.72%) |
Oct 01, 2010 | 30.51 | 30.56 | 30.21 | 30.51 | 4,531,518 | +0.30(+1.01%) |
Sep 30, 2010 | 30.07 | 30.21 | 29.75 | 30.21 | 4,053,823 | +0.38(+1.26%) |
Sep 29, 2010 | 29.74 | 29.94 | 29.68 | 29.83 | 2,819,367 | +0.12(+0.40%) |
Sep 28, 2010 | 29.53 | 29.81 | 29.27 | 29.71 | 2,618,295 | +0.27(+0.93%) |
Sep 27, 2010 | 29.27 | 29.56 | 29.17 | 29.44 | 3,045,644 | +0.31(+1.07%) |
Sep 24, 2010 | 29.33 | 29.54 | 29.13 | 29.13 | 3,505,028 | +0.01(+0.02%) |
Sep 23, 2010 | 28.94 | 29.45 | 28.86 | 29.12 | 4,008,666 | +0.04(+0.14%) |
Sep 22, 2010 | 29.08 | 29.29 | 28.96 | 29.08 | 3,419,039 | +0.14(+0.50%) |
Sep 21, 2010 | 29.00 | 29.07 | 28.75 | 28.93 | 3,412,103 | -0.06(-0.21%) |
Sep 20, 2010 | 28.86 | 29.06 | 28.70 | 28.99 | 2,415,498 | +0.27(+0.96%) |
Sep 17, 2010 | 28.72 | 29.02 | 28.66 | 28.72 | 2,985,093 | -0.15(-0.52%) |
Sep 15, 2010 | 28.75 | 28.92 | 28.67 | 28.87 | 2,206,855 | -0.03(-0.10%) |
Sep 14, 2010 | 28.96 | 29.17 | 28.80 | 28.90 | 1,967,524 | -0.04(-0.12%) |
Sep 13, 2010 | 28.68 | 28.96 | 28.53 | 28.93 | 3,031,016 | +0.64(+2.26%) |
Sep 10, 2010 | 28.25 | 28.29 | 28.15 | 28.29 | 1,568,748 | +0.12(+0.42%) |
Sep 09, 2010 | 28.38 | 28.40 | 28.06 | 28.18 | 2,119,110 | +0.02(+0.06%) |
Sep 08, 2010 | 28.23 | 28.32 | 28.10 | 28.16 | 2,490,257 | +0.19(+0.66%) |
Sep 07, 2010 | 28.12 | 28.21 | 27.91 | 27.97 | 4,146,132 | -0.36(-1.29%) |
Sep 03, 2010 | 28.54 | 28.62 | 28.26 | 28.34 | 3,908,309 | +0.16(+0.55%) |
Sep 02, 2010 | 27.97 | 28.18 | 27.93 | 28.18 | 836 | +0.20(+0.73%) |
Sep 01, 2010 | 27.48 | 28.06 | 27.42 | 27.98 | 5,215,079 | +1.06(+3.93%) |
Aug 31, 2010 | 26.91 | 27.05 | 26.68 | 26.92 | 4,870 | +0.33(+1.24%) |
Aug 30, 2010 | 26.99 | 27.12 | 26.59 | 26.59 | 2,375,064 | -0.01(-0.02%) |
Aug 27, 2010 | 26.59 | 27.18 | 26.42 | 26.60 | 4,049,515 | -0.16(-0.58%) |
Aug 26, 2010 | 26.75 | 26.90 | 26.36 | 26.75 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.51 | 26.69 | 26.20 | 26.63 | 3,872,782 | -0.07(-0.27%) |
Aug 24, 2010 | 26.76 | 26.94 | 26.54 | 26.70 | 206,417 | -0.44(-1.63%) |
Aug 23, 2010 | 27.73 | 27.73 | 27.14 | 27.14 | 3,592,794 | -0.38(-1.39%) |
Aug 20, 2010 | 27.52 | 27.57 | 27.23 | 27.52 | 1,888,419 | -0.12(-0.43%) |
Aug 19, 2010 | 27.91 | 27.95 | 27.47 | 27.64 | 4,520,767 | -0.38(-1.34%) |
Aug 18, 2010 | 27.99 | 28.12 | 27.83 | 28.02 | 2,762,269 | +0.05(+0.17%) |
Aug 17, 2010 | 28.06 | 28.15 | 27.96 | 27.97 | 2,270,088 | +0.22(+0.77%) |
Aug 16, 2010 | 27.34 | 27.80 | 27.34 | 27.76 | 2,777,051 | +0.33(+1.22%) |
Aug 13, 2010 | 27.42 | 27.61 | 27.37 | 27.42 | 2,063,247 | +0.05(+0.20%) |
Aug 12, 2010 | 26.94 | 27.40 | 26.84 | 27.37 | 2,921,495 | +0.16(+0.57%) |
Aug 11, 2010 | 27.63 | 27.64 | 27.15 | 27.21 | 632 | -0.89(-3.17%) |
Aug 10, 2010 | 27.97 | 28.26 | 27.86 | 28.10 | 3,657,758 | -0.23(-0.80%) |
Aug 09, 2010 | 28.39 | 28.46 | 28.31 | 28.33 | 2,468,726 | +0.12(+0.42%) |
Aug 06, 2010 | 28.21 | 28.40 | 28.04 | 28.21 | 3,351,608 | -0.16(-0.55%) |
Aug 05, 2010 | 28.35 | 28.42 | 28.25 | 28.37 | 2,364,035 | -0.07(-0.25%) |
Aug 04, 2010 | 28.45 | 28.47 | 28.11 | 28.44 | 4,435,332 | +0.12(+0.42%) |
Aug 03, 2010 | 28.20 | 28.47 | 28.09 | 28.32 | 5,999,059 | -0.13(-0.46%) |
Aug 02, 2010 | 28.25 | 28.49 | 28.16 | 28.45 | 6,160,585 | +0.59(+2.12%) |
Jul 30, 2010 | 27.86 | 27.86 | 27.32 | 27.86 | 3,979,817 | +0.21(+0.76%) |
Jul 29, 2010 | 27.97 | 28.00 | 27.45 | 27.65 | 3,224,957 | -0.04(-0.13%) |
Jul 28, 2010 | 27.58 | 27.88 | 27.49 | 27.69 | 5,122,116 | +0.12(+0.43%) |
Jul 27, 2010 | 27.94 | 28.03 | 27.50 | 27.57 | 3,377,886 | -0.22(-0.77%) |
Jul 26, 2010 | 27.55 | 27.78 | 27.47 | 27.78 | 3,094,082 | +0.13(+0.45%) |
Jul 23, 2010 | 27.34 | 27.68 | 27.24 | 27.66 | 3,039,362 | +0.14(+0.50%) |
Jul 22, 2010 | 27.08 | 27.58 | 27.00 | 27.52 | 3,432,089 | +0.87(+3.27%) |
Jul 21, 2010 | 26.91 | 27.05 | 26.49 | 26.65 | 3,701,653 | -0.01(-0.04%) |
Jul 20, 2010 | 25.76 | 26.77 | 25.76 | 26.66 | 3,213,962 | +0.69(+2.65%) |
Jul 19, 2010 | 25.92 | 26.04 | 25.70 | 25.97 | 2,021,374 | +0.33(+1.28%) |
Jul 16, 2010 | 25.64 | 26.23 | 25.64 | 25.64 | 2,541,715 | -0.48(-1.83%) |
Jul 15, 2010 | 26.51 | 26.53 | 26.08 | 26.12 | 2,255,107 | -0.41(-1.55%) |
Jul 14, 2010 | 26.39 | 26.65 | 26.30 | 26.53 | 1,989,806 | -0.11(-0.40%) |
Jul 13, 2010 | 26.56 | 26.73 | 26.47 | 26.64 | 3,782,024 | +0.43(+1.64%) |
Jul 12, 2010 | 26.53 | 26.71 | 26.14 | 26.21 | 3,112,654 | -0.63(-2.36%) |
Jul 09, 2010 | 26.84 | 26.84 | 26.42 | 26.84 | 3,321,634 | +0.35(+1.33%) |
Jul 08, 2010 | 26.39 | 26.51 | 26.10 | 26.49 | 2,930,545 | +0.25(+0.96%) |
Jul 07, 2010 | 25.43 | 26.25 | 25.38 | 26.24 | 3,967,091 | +0.83(+3.27%) |
Jul 06, 2010 | 25.72 | 25.90 | 25.13 | 25.41 | 3,691,036 | +0.16(+0.62%) |
Jul 02, 2010 | 25.25 | 25.35 | 24.91 | 25.25 | 2,901,531 | +0.23(+0.93%) |
Jul 01, 2010 | 24.88 | 25.02 | 24.30 | 25.02 | 4,588,745 | +0.26(+1.06%) |
Jun 30, 2010 | 25.12 | 25.46 | 24.73 | 24.76 | 4,448,051 | -0.23(-0.91%) |
Jun 29, 2010 | 25.51 | 25.58 | 24.88 | 24.98 | 501 | -1.40(-5.32%) |
Jun 25, 2010 | 26.39 | 26.49 | 25.90 | 26.39 | 3,703,392 | +0.38(+1.45%) |
Jun 24, 2010 | 26.38 | 26.40 | 25.87 | 26.01 | 3,330,040 | -0.48(-1.83%) |
Jun 23, 2010 | 26.59 | 26.60 | 26.07 | 26.50 | 4,327,008 | -0.04(-0.16%) |
Jun 22, 2010 | 27.09 | 27.20 | 26.50 | 26.54 | 3,735,527 | -0.47(-1.75%) |
Jun 21, 2010 | 27.30 | 27.39 | 26.84 | 27.01 | 5,684,338 | +0.34(+1.27%) |
Jun 18, 2010 | 26.67 | 26.86 | 26.57 | 26.67 | 2,151,902 | +0.05(+0.18%) |
Jun 17, 2010 | 26.92 | 26.98 | 26.41 | 26.62 | 5,095,308 | -0.09(-0.33%) |
Jun 16, 2010 | 26.41 | 26.91 | 26.32 | 26.71 | 5,336,951 | +0.11(+0.40%) |
Jun 15, 2010 | 26.22 | 26.69 | 26.14 | 26.61 | 3,946,383 | +0.65(+2.51%) |
Jun 14, 2010 | 26.42 | 26.49 | 25.91 | 25.95 | 4,335,783 | -0.22(-0.83%) |
Jun 11, 2010 | 25.60 | 26.17 | 25.59 | 26.17 | 3,053,355 | +0.16(+0.63%) |
Jun 10, 2010 | 25.60 | 26.02 | 25.60 | 26.01 | 4,301,503 | +0.98(+3.92%) |
Jun 09, 2010 | 25.24 | 25.55 | 24.94 | 25.03 | 4,588,093 | +0.05(+0.19%) |
Jun 08, 2010 | 24.65 | 25.06 | 24.44 | 24.98 | 4,733,979 | +0.57(+2.33%) |
Jun 07, 2010 | 24.83 | 24.94 | 24.38 | 24.41 | 5,129,268 | -0.35(-1.40%) |
Jun 04, 2010 | 24.76 | 25.37 | 24.71 | 24.76 | 4,362,809 | -0.84(-3.28%) |
Jun 03, 2010 | 26.07 | 26.10 | 25.18 | 25.60 | 3,730,034 | -0.22(-0.84%) |
Jun 02, 2010 | 25.21 | 25.82 | 25.11 | 25.81 | 4,943,666 | +0.41(+1.62%) |