Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.18 | 30.33 | 29.64 | 30.25 | 3,773,309 | -0.01(-0.04%) |
Mar 30, 2011 | 30.27 | 30.27 | 30.27 | 30.27 | 3,084,609 | +0.61(+2.05%) |
Mar 29, 2011 | 28.98 | 29.70 | 28.96 | 29.66 | 2,957,970 | +0.71(+2.44%) |
Mar 28, 2011 | 29.49 | 29.80 | 28.93 | 28.95 | 3,755,004 | -0.44(-1.49%) |
Mar 25, 2011 | 29.45 | 29.96 | 29.33 | 29.39 | 3,716,005 | -0.01(-0.05%) |
Mar 24, 2011 | 28.65 | 29.47 | 28.36 | 29.40 | 7,876,869 | +0.92(+3.22%) |
Mar 23, 2011 | 28.60 | 28.63 | 28.27 | 28.49 | 5,893,660 | -0.26(-0.89%) |
Mar 22, 2011 | 29.24 | 29.24 | 28.72 | 28.74 | 4,068,327 | +0.23(+0.80%) |
Mar 21, 2011 | 28.47 | 28.53 | 28.29 | 28.51 | 2,689,622 | +0.65(+2.35%) |
Mar 18, 2011 | 28.61 | 28.61 | 27.61 | 27.86 | 6,671,399 | -0.24(-0.86%) |
Mar 17, 2011 | 28.58 | 28.93 | 28.07 | 28.10 | 5,070,666 | +0.14(+0.51%) |
Mar 16, 2011 | 28.82 | 28.93 | 27.82 | 27.96 | 7,025,354 | -0.93(-3.22%) |
Mar 15, 2011 | 28.68 | 29.11 | 28.59 | 28.89 | 3,773,286 | -0.09(-0.30%) |
Mar 14, 2011 | 29.64 | 29.98 | 28.82 | 28.98 | 5,066,174 | -0.99(-3.31%) |
Mar 11, 2011 | 29.92 | 30.20 | 29.67 | 29.97 | 3,858,477 | +0.06(+0.20%) |
Mar 10, 2011 | 29.32 | 30.12 | 29.32 | 29.91 | 3,286,295 | +0.05(+0.16%) |
Mar 09, 2011 | 29.46 | 30.14 | 29.12 | 29.86 | 3,421,543 | +0.36(+1.21%) |
Mar 08, 2011 | 29.15 | 29.66 | 28.75 | 29.51 | 2,687,626 | +0.34(+1.18%) |
Mar 07, 2011 | 29.92 | 29.93 | 29.13 | 29.16 | 3,244,739 | -0.55(-1.86%) |
Mar 04, 2011 | 30.10 | 30.20 | 29.39 | 29.71 | 3,656,370 | -0.36(-1.21%) |
Mar 03, 2011 | 30.48 | 30.52 | 29.83 | 30.08 | 6,018,072 | +0.28(+0.93%) |
Mar 02, 2011 | 29.71 | 29.92 | 29.29 | 29.80 | 4,488,077 | +0.15(+0.50%) |
Mar 01, 2011 | 30.38 | 30.59 | 29.45 | 29.65 | 4,390,668 | -0.70(-2.30%) |
Feb 28, 2011 | 30.20 | 30.60 | 29.90 | 30.35 | 4,475,218 | -0.15(-0.51%) |
Feb 25, 2011 | 30.41 | 30.77 | 30.15 | 30.51 | 5,074,192 | +0.33(+1.09%) |
Feb 24, 2011 | 29.83 | 30.39 | 29.58 | 30.18 | 4,084,665 | +0.28(+0.92%) |
Feb 23, 2011 | 30.67 | 30.89 | 29.61 | 29.90 | 5,038,279 | -0.71(-2.32%) |
Feb 22, 2011 | 31.04 | 31.43 | 30.39 | 30.61 | 3,915,454 | -0.84(-2.69%) |
Feb 18, 2011 | 30.63 | 31.87 | 30.53 | 31.46 | 6,982,128 | +0.29(+0.93%) |
Feb 17, 2011 | 31.41 | 31.82 | 30.93 | 31.17 | 5,177,889 | -0.15(-0.47%) |
Feb 16, 2011 | 30.90 | 31.49 | 30.90 | 31.32 | 3,556,768 | +0.56(+1.81%) |
Feb 15, 2011 | 30.45 | 30.96 | 30.45 | 30.76 | 2,331,404 | +0.10(+0.33%) |
Feb 14, 2011 | 30.97 | 31.05 | 30.55 | 30.66 | 3,029,718 | -0.29(-0.93%) |
Feb 11, 2011 | 30.37 | 30.98 | 30.28 | 30.95 | 2,140,841 | +0.39(+1.27%) |
Feb 10, 2011 | 29.96 | 30.60 | 29.83 | 30.56 | 2,526,647 | +0.41(+1.36%) |
Feb 09, 2011 | 30.12 | 30.60 | 30.00 | 30.15 | 3,762,805 | +0.03(+0.09%) |
Feb 08, 2011 | 29.85 | 30.18 | 29.75 | 30.12 | 3,165,017 | +0.22(+0.74%) |
Feb 07, 2011 | 29.32 | 30.11 | 29.32 | 29.90 | 3,348,683 | +0.59(+2.01%) |
Feb 04, 2011 | 28.20 | 29.65 | 28.16 | 29.31 | 4,870,540 | +1.11(+3.95%) |
Feb 03, 2011 | 27.84 | 28.57 | 27.67 | 28.20 | 8,756,717 | +1.31(+4.89%) |
Feb 02, 2011 | 27.41 | 27.45 | 26.84 | 26.88 | 6,996,857 | -0.57(-2.08%) |
Feb 01, 2011 | 27.88 | 27.99 | 27.45 | 27.45 | 4,336,370 | -0.16(-0.58%) |
Jan 31, 2011 | 27.68 | 27.84 | 27.39 | 27.61 | 3,289,088 | +0.18(+0.66%) |
Jan 28, 2011 | 28.08 | 28.15 | 27.25 | 27.43 | 4,698,043 | -0.70(-2.50%) |
Jan 27, 2011 | 27.91 | 28.30 | 27.82 | 28.14 | 3,469,760 | +0.29(+1.04%) |
Jan 26, 2011 | 27.99 | 28.02 | 27.56 | 27.85 | 2,438,116 | -0.02(-0.07%) |
Jan 25, 2011 | 28.24 | 28.41 | 27.66 | 27.87 | 4,014,532 | -0.42(-1.47%) |
Jan 24, 2011 | 27.78 | 28.31 | 27.71 | 28.29 | 2,034,872 | +0.54(+1.96%) |
Jan 21, 2011 | 27.96 | 28.16 | 27.70 | 27.74 | 2,853,964 | +0.09(+0.32%) |
Jan 20, 2011 | 27.33 | 28.02 | 27.33 | 27.66 | 3,640,074 | +0.22(+0.81%) |
Jan 19, 2011 | 28.25 | 28.41 | 27.39 | 27.43 | 4,195,488 | -0.86(-3.03%) |
Jan 18, 2011 | 28.10 | 28.47 | 28.04 | 28.29 | 2,223,862 | +0.07(+0.24%) |
Jan 14, 2011 | 27.88 | 28.29 | 27.76 | 28.23 | 2,926,178 | +0.31(+1.10%) |
Jan 13, 2011 | 27.83 | 28.12 | 27.79 | 27.92 | 2,356,558 | -0.08(-0.29%) |
Jan 12, 2011 | 28.12 | 28.16 | 27.88 | 28.00 | 2,589,143 | +0.09(+0.31%) |
Jan 11, 2011 | 28.46 | 28.47 | 27.76 | 27.91 | 3,407,364 | -0.36(-1.26%) |
Jan 10, 2011 | 28.13 | 28.37 | 27.72 | 28.27 | 3,820,472 | -0.13(-0.47%) |
Jan 07, 2011 | 29.08 | 29.24 | 28.01 | 28.40 | 4,609,658 | -0.40(-1.37%) |
Jan 06, 2011 | 28.51 | 29.30 | 28.25 | 28.80 | 5,075,613 | +0.05(+0.19%) |
Jan 05, 2011 | 28.39 | 28.86 | 28.30 | 28.74 | 3,338,805 | +0.19(+0.68%) |
Jan 04, 2011 | 29.04 | 29.14 | 28.48 | 28.55 | 3,385,342 | -0.56(-1.91%) |
Jan 03, 2011 | 28.65 | 29.44 | 28.46 | 29.10 | 3,857,003 | +0.68(+2.41%) |
Dec 31, 2010 | 28.45 | 28.57 | 28.33 | 28.42 | 1,274,629 | -0.04(-0.14%) |
Dec 30, 2010 | 28.21 | 28.55 | 28.21 | 28.46 | 1,717,469 | +0.21(+0.74%) |
Dec 29, 2010 | 28.28 | 28.75 | 28.24 | 28.25 | 1,486,565 | -0.01(-0.05%) |
Dec 28, 2010 | 28.26 | 28.50 | 27.99 | 28.27 | 2,102,842 | +0.04(+0.14%) |
Dec 27, 2010 | 28.47 | 28.55 | 28.00 | 28.23 | 1,804,734 | -0.47(-1.64%) |
Dec 23, 2010 | 28.66 | 28.90 | 28.50 | 28.69 | 1,736,127 | -0.04(-0.14%) |
Dec 22, 2010 | 28.96 | 29.02 | 28.62 | 28.73 | 2,876,681 | -0.22(-0.76%) |
Dec 21, 2010 | 28.76 | 28.96 | 28.55 | 28.96 | 2,148,336 | +0.33(+1.15%) |
Dec 20, 2010 | 28.48 | 28.69 | 28.30 | 28.63 | 2,316,935 | +0.25(+0.90%) |
Dec 17, 2010 | 28.10 | 28.63 | 28.04 | 28.37 | 3,218,850 | -0.01(-0.02%) |
Dec 16, 2010 | 27.94 | 28.41 | 27.84 | 28.38 | 2,418,215 | +0.46(+1.63%) |
Dec 15, 2010 | 27.93 | 28.20 | 27.76 | 27.92 | 2,485,139 | -0.09(-0.31%) |
Dec 14, 2010 | 27.94 | 28.14 | 27.84 | 28.01 | 2,480,783 | +0.07(+0.26%) |
Dec 13, 2010 | 28.52 | 28.52 | 27.74 | 27.94 | 3,957,633 | -0.35(-1.23%) |
Dec 10, 2010 | 28.06 | 28.42 | 27.96 | 28.29 | 1,814,163 | +0.07(+0.24%) |
Dec 09, 2010 | 28.27 | 28.40 | 28.12 | 28.22 | 2,505,524 | +0.15(+0.55%) |
Dec 08, 2010 | 28.45 | 28.56 | 27.80 | 28.06 | 3,703,263 | -0.33(-1.16%) |
Dec 07, 2010 | 28.80 | 28.96 | 28.34 | 28.39 | 2,869,006 | -0.19(-0.66%) |
Dec 06, 2010 | 28.02 | 28.72 | 27.92 | 28.58 | 3,883,482 | +0.54(+1.91%) |
Dec 03, 2010 | 28.06 | 28.19 | 27.72 | 28.04 | 5,057,356 | -0.21(-0.76%) |
Dec 02, 2010 | 28.67 | 29.00 | 28.17 | 28.26 | 6,581,194 | -0.86(-2.97%) |
Dec 01, 2010 | 29.26 | 29.26 | 28.72 | 29.12 | 4,279,392 | +0.42(+1.47%) |
Nov 30, 2010 | 28.25 | 29.04 | 28.16 | 28.70 | 3,728,195 | +0.15(+0.52%) |
Nov 29, 2010 | 28.98 | 29.15 | 28.15 | 28.55 | 4,002,944 | -0.69(-2.36%) |
Nov 26, 2010 | 29.13 | 29.44 | 28.98 | 29.24 | 2,096,274 | -0.07(-0.23%) |
Nov 24, 2010 | 28.73 | 29.31 | 29.31 | 29.31 | 4,144,420 | +0.68(+2.38%) |
Nov 23, 2010 | 28.60 | 28.83 | 28.16 | 28.63 | 4,315,226 | +0.13(+0.47%) |
Nov 22, 2010 | 27.94 | 28.68 | 27.90 | 28.50 | 2,913,908 | +0.35(+1.23%) |
Nov 19, 2010 | 27.96 | 28.17 | 27.70 | 28.15 | 3,193,253 | +0.19(+0.69%) |
Nov 18, 2010 | 27.98 | 28.35 | 27.82 | 27.96 | 3,639,861 | +0.31(+1.11%) |
Nov 17, 2010 | 27.11 | 27.82 | 27.04 | 27.65 | 3,954,881 | +0.58(+2.15%) |
Nov 16, 2010 | 27.10 | 27.69 | 26.65 | 27.07 | 8,717,027 | -0.85(-3.06%) |
Nov 15, 2010 | 28.04 | 28.24 | 27.04 | 27.92 | 7,944,682 | +0.29(+1.04%) |
Nov 12, 2010 | 28.15 | 28.28 | 27.36 | 27.64 | 4,993,907 | -0.67(-2.36%) |
Nov 11, 2010 | 27.97 | 28.43 | 27.78 | 28.30 | 2,690,092 | +0.01(+0.02%) |
Nov 10, 2010 | 27.93 | 28.45 | 27.68 | 28.30 | 3,244,086 | +0.33(+1.17%) |
Nov 09, 2010 | 28.59 | 28.59 | 27.80 | 27.97 | 3,195,862 | -0.58(-2.03%) |
Nov 08, 2010 | 28.32 | 28.61 | 27.90 | 28.55 | 3,064,526 | +0.18(+0.64%) |
Nov 05, 2010 | 27.90 | 28.54 | 27.90 | 28.37 | 3,879,934 | +0.38(+1.36%) |
Nov 04, 2010 | 26.57 | 28.02 | 26.57 | 27.99 | 7,073,993 | +1.75(+6.67%) |
Nov 03, 2010 | 26.27 | 26.37 | 25.61 | 26.24 | 3,600,852 | +0.05(+0.20%) |
Nov 02, 2010 | 26.01 | 26.42 | 25.78 | 26.19 | 2,677,282 | +0.39(+1.53%) |
Nov 01, 2010 | 25.97 | 26.63 | 25.59 | 25.79 | 4,468,325 | +0.09(+0.34%) |
Oct 29, 2010 | 25.78 | 25.78 | 25.42 | 25.71 | 3,938,867 | -0.15(-0.57%) |
Oct 28, 2010 | 25.80 | 25.87 | 25.18 | 25.85 | 5,692,945 | +0.31(+1.23%) |
Oct 27, 2010 | 25.19 | 25.58 | 24.80 | 25.54 | 5,719,505 | +0.49(+1.95%) |
Oct 25, 2010 | 24.92 | 25.65 | 24.74 | 25.05 | 5,314,210 | +0.43(+1.73%) |
Oct 22, 2010 | 24.16 | 24.79 | 24.10 | 24.63 | 6,054,142 | +0.55(+2.30%) |
Oct 21, 2010 | 24.77 | 25.03 | 23.98 | 24.07 | 7,853,741 | -0.59(-2.41%) |
Oct 20, 2010 | 25.01 | 25.15 | 24.65 | 24.67 | 6,967,492 | -0.26(-1.04%) |
Oct 19, 2010 | 25.53 | 25.64 | 24.68 | 24.93 | 5,686,876 | -1.01(-3.91%) |
Oct 18, 2010 | 25.93 | 26.18 | 25.13 | 25.94 | 6,195,673 | +0.04(+0.15%) |
Oct 15, 2010 | 25.79 | 25.91 | 25.31 | 25.90 | 4,040,652 | +0.42(+1.65%) |
Oct 14, 2010 | 25.63 | 25.85 | 25.26 | 25.48 | 3,335,827 | -0.17(-0.68%) |
Oct 13, 2010 | 26.29 | 26.34 | 25.57 | 25.65 | 4,757,253 | -0.39(-1.49%) |
Oct 12, 2010 | 25.92 | 26.21 | 25.62 | 26.04 | 4,081,229 | -0.07(-0.26%) |
Oct 11, 2010 | 26.06 | 26.69 | 25.83 | 26.11 | 5,709,000 | +0.03(+0.13%) |
Oct 08, 2010 | 26.07 | 26.53 | 25.57 | 26.07 | 5,454,513 | +0.39(+1.51%) |
Oct 07, 2010 | 25.31 | 25.69 | 24.69 | 25.69 | 149 | +0.63(+2.50%) |
Oct 06, 2010 | 25.05 | 25.29 | 24.74 | 25.06 | 5,449,346 | -0.15(-0.61%) |
Oct 05, 2010 | 25.09 | 25.29 | 24.63 | 25.21 | 4,928,752 | +0.41(+1.64%) |
Oct 04, 2010 | 24.79 | 24.88 | 24.43 | 24.81 | 3,935,324 | +0.03(+0.13%) |
Oct 01, 2010 | 24.77 | 25.25 | 24.57 | 24.77 | 4,252,074 | -0.06(-0.25%) |
Sep 30, 2010 | 24.83 | 25.53 | 24.45 | 24.83 | 8,949 | -0.26(-1.06%) |
Sep 29, 2010 | 25.43 | 25.57 | 25.01 | 25.10 | 5,512,507 | -0.47(-1.85%) |
Sep 28, 2010 | 24.86 | 25.64 | 24.55 | 25.57 | 7,340,284 | +0.93(+3.79%) |
Sep 27, 2010 | 24.25 | 25.05 | 24.10 | 24.64 | 7,023,185 | +0.27(+1.10%) |
Sep 24, 2010 | 23.94 | 24.45 | 23.94 | 24.37 | 3,484,953 | +0.81(+3.46%) |
Sep 23, 2010 | 23.56 | 23.91 | 23.33 | 23.56 | 206 | -0.21(-0.87%) |
Sep 22, 2010 | 23.84 | 24.03 | 23.41 | 23.76 | 5,014,411 | -0.21(-0.89%) |
Sep 21, 2010 | 24.35 | 24.35 | 23.84 | 23.98 | 4,071,098 | -0.30(-1.24%) |
Sep 20, 2010 | 24.18 | 24.45 | 23.92 | 24.28 | 4,818,871 | +0.19(+0.78%) |
Sep 17, 2010 | 24.09 | 24.40 | 23.96 | 24.09 | 5,850,555 | +0.01(+0.03%) |
Sep 15, 2010 | 23.38 | 24.11 | 23.34 | 24.08 | 7,216,194 | +0.53(+2.27%) |
Sep 14, 2010 | 22.86 | 23.72 | 22.82 | 23.55 | 5,136,837 | +0.65(+2.86%) |
Sep 13, 2010 | 22.54 | 23.14 | 22.39 | 22.90 | 6,294,050 | +0.69(+3.10%) |
Sep 10, 2010 | 22.06 | 22.34 | 22.00 | 22.21 | 3,562,273 | +0.20(+0.91%) |
Sep 09, 2010 | 22.47 | 22.58 | 21.95 | 22.01 | 3,661,195 | -0.02(-0.09%) |
Sep 08, 2010 | 21.72 | 22.16 | 21.72 | 22.03 | 4,346,878 | +0.25(+1.17%) |
Sep 07, 2010 | 22.13 | 22.25 | 21.69 | 21.77 | 266 | -0.57(-2.54%) |
Sep 03, 2010 | 22.19 | 22.68 | 21.98 | 22.34 | 6,893,561 | +0.47(+2.17%) |
Sep 02, 2010 | 21.22 | 21.98 | 20.95 | 21.87 | 1,355 | +1.63(+8.05%) |
Sep 01, 2010 | 19.68 | 20.27 | 19.45 | 20.24 | 5,714,033 | +0.95(+4.95%) |
Aug 31, 2010 | 19.26 | 19.74 | 18.98 | 19.29 | 77,022 | +0.04(+0.23%) |
Aug 30, 2010 | 20.15 | 20.21 | 19.17 | 19.24 | 8,060,617 | -0.97(-4.81%) |
Aug 27, 2010 | 20.10 | 20.30 | 19.76 | 20.21 | 6,880,585 | +0.19(+0.97%) |
Aug 26, 2010 | 20.70 | 20.86 | 20.01 | 20.02 | 4,201,310 | -0.62(-2.99%) |
Aug 25, 2010 | 19.91 | 20.74 | 19.83 | 20.64 | 196 | +0.49(+2.44%) |
Aug 24, 2010 | 20.41 | 20.41 | 19.95 | 20.15 | 336 | -0.56(-2.72%) |
Aug 23, 2010 | 21.11 | 21.38 | 20.66 | 20.71 | 3,518,832 | -0.36(-1.70%) |
Aug 20, 2010 | 20.54 | 21.13 | 20.54 | 21.07 | 4,392,690 | +0.38(+1.86%) |
Aug 19, 2010 | 20.71 | 20.89 | 20.44 | 20.68 | 336 | -0.30(-1.42%) |
Aug 18, 2010 | 20.55 | 21.19 | 20.33 | 20.98 | 5,063,793 | +0.43(+2.10%) |
Aug 17, 2010 | 20.07 | 20.86 | 20.01 | 20.55 | 5,352,632 | +0.58(+2.89%) |
Aug 16, 2010 | 20.44 | 20.48 | 19.87 | 19.97 | 7,666,819 | -0.62(-3.00%) |
Aug 13, 2010 | 20.59 | 21.42 | 20.46 | 20.59 | 13,336,295 | -1.58(-7.15%) |
Aug 12, 2010 | 21.82 | 22.30 | 21.17 | 22.17 | 7,399,744 | -0.09(-0.39%) |
Aug 11, 2010 | 22.32 | 22.73 | 22.10 | 22.26 | 268 | -0.60(-2.61%) |
Aug 10, 2010 | 22.91 | 23.02 | 22.64 | 22.86 | 4,163,752 | -0.44(-1.88%) |
Aug 09, 2010 | 22.74 | 23.40 | 22.71 | 23.30 | 5,500,379 | +0.78(+3.45%) |
Aug 06, 2010 | 22.52 | 22.56 | 21.90 | 22.52 | 4,257,713 | -0.11(-0.47%) |
Aug 05, 2010 | 22.51 | 22.77 | 21.88 | 22.63 | 6,246,670 | -0.41(-1.78%) |
Aug 04, 2010 | 22.71 | 23.18 | 22.49 | 23.04 | 4,373,203 | +0.48(+2.15%) |
Aug 03, 2010 | 23.48 | 23.49 | 22.47 | 22.55 | 5,551,219 | -0.99(-4.22%) |
Aug 02, 2010 | 22.96 | 23.73 | 22.65 | 23.55 | 5,695,047 | +1.00(+4.44%) |
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,531 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.64 | 22.23 | 4,603,374 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.17 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.86 | 23.47 | 22.77 | 22.86 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,817 | +0.54(+2.41%) |
Jul 23, 2010 | 22.07 | 22.62 | 21.62 | 22.60 | 5,794,654 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.35 | 21.59 | 22.23 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,404,336 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,234,277 | +0.91(+4.34%) |
Jul 19, 2010 | 21.54 | 21.60 | 20.39 | 20.94 | 9,639,832 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,709 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.19 | 22.47 | 4,134,455 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.78 | 3,501,909 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,695 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.88 | 22.32 | 22.65 | 2,929,280 | -0.26(-1.13%) |
Jul 09, 2010 | 22.90 | 22.98 | 22.21 | 22.90 | 4,926,799 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,501 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,979,772 | +1.19(+5.60%) |
Jul 06, 2010 | 21.76 | 22.21 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,822,044 | -0.42(-1.95%) |
Jul 01, 2010 | 21.38 | 21.90 | 20.87 | 21.76 | 6,879,006 | +0.41(+1.93%) |
Jun 30, 2010 | 21.55 | 22.06 | 21.25 | 21.35 | 2,332 | -0.21(-0.98%) |
Jun 29, 2010 | 21.56 | 22.92 | 21.42 | 21.56 | 301 | -2.01(-8.53%) |
Jun 25, 2010 | 23.57 | 23.72 | 23.11 | 23.57 | 6,320,552 | +0.11(+0.45%) |
Jun 24, 2010 | 24.25 | 24.30 | 23.33 | 23.46 | 9,868 | -0.97(-3.96%) |
Jun 23, 2010 | 24.45 | 24.69 | 23.87 | 24.43 | 4,906,455 | -0.03(-0.14%) |
Jun 22, 2010 | 25.11 | 25.65 | 24.42 | 24.46 | 5,977,324 | -0.56(-2.23%) |
Jun 21, 2010 | 26.00 | 26.20 | 24.81 | 25.02 | 5,095,608 | -0.62(-2.41%) |
Jun 18, 2010 | 25.64 | 26.34 | 25.55 | 25.64 | 3,769,513 | -0.31(-1.20%) |
Jun 17, 2010 | 26.45 | 26.53 | 25.70 | 25.95 | 3,127 | -0.58(-2.17%) |
Jun 16, 2010 | 26.54 | 26.90 | 26.12 | 26.52 | 4,934,650 | -0.20(-0.74%) |
Jun 15, 2010 | 26.09 | 26.72 | 25.94 | 26.72 | 5,285,880 | +0.99(+3.84%) |
Jun 14, 2010 | 25.38 | 26.22 | 25.38 | 25.74 | 4,425,760 | +0.64(+2.54%) |
Jun 11, 2010 | 24.66 | 25.36 | 24.58 | 25.10 | 3,870,897 | +0.04(+0.16%) |
Jun 10, 2010 | 24.54 | 25.18 | 24.35 | 25.06 | 10,339 | +0.97(+4.05%) |
Jun 09, 2010 | 24.22 | 24.77 | 23.91 | 24.08 | 4,977,776 | +0.14(+0.58%) |
Jun 08, 2010 | 23.82 | 24.20 | 23.39 | 23.95 | 6,029,261 | +0.19(+0.81%) |
Jun 07, 2010 | 24.26 | 24.93 | 23.69 | 23.75 | 4,844,260 | -0.43(-1.78%) |
Jun 04, 2010 | 24.18 | 25.15 | 23.96 | 24.18 | 7,413,177 | -1.36(-5.32%) |
Jun 03, 2010 | 26.03 | 26.06 | 25.25 | 25.54 | 10,040,774 | -1.15(-4.30%) |
Jun 02, 2010 | 26.17 | 26.69 | 25.97 | 26.69 | 8,817 | +0.66(+2.55%) |
Jun 01, 2010 | 25.95 | 26.54 | 25.82 | 26.03 | 1,575 | -0.30(-1.13%) |
May 28, 2010 | 26.33 | 26.82 | 25.88 | 26.33 | 4,594,000 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,753,454 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.97 | 24.79 | 25.01 | 2,749 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.28 | 5,124,937 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.80 | 4,309,105 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,687,388 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.43 | 24.58 | 10,238 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.75 | 24.74 | 25.34 | 8,395,549 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,636,364 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,126,237 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.44 | 27.07 | 27.24 | 7,564,915 | -1.15(-4.04%) |
May 12, 2010 | 27.82 | 28.52 | 27.47 | 28.38 | 5,053,066 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.58 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,906,500 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,563,916 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,164,126 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.48 | 27.34 | 27.49 | 5,334 | -1.29(-4.49%) |
May 03, 2010 | 27.42 | 29.02 | 27.32 | 28.78 | 7,048,224 | +1.52(+5.56%) |
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.26 | 6,393,033 | -1.04(-3.68%) |
Apr 29, 2010 | 28.23 | 28.56 | 28.14 | 28.31 | 4,545,972 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.75 | 27.73 | 28.01 | 4,692,000 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.47 | 5,671,330 | -0.80(-2.66%) |
Apr 23, 2010 | 29.90 | 30.32 | 29.72 | 30.28 | 5,113,696 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,268,011 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,870 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,295,140 | -0.50(-1.77%) |
Apr 16, 2010 | 28.50 | 28.73 | 28.08 | 28.33 | 4,964,942 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,912 | +0.34(+1.19%) |
Apr 14, 2010 | 27.76 | 28.43 | 27.61 | 28.33 | 3,215,817 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.90 | 27.44 | 27.59 | 3,154,340 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.67 | 27.71 | 3,080,207 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,826 | +0.73(+2.68%) |
Apr 08, 2010 | 27.76 | 27.76 | 27.28 | 27.34 | 5,299,757 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,127,209 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.80 | 28.61 | 4,171,718 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.26 | 28.21 | 2,900,126 | +0.84(+3.06%) |