Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.98 | 30.19 | 29.86 | 30.02 | 909,259 | +0.19(+0.64%) |
Jan 28, 2011 | 30.46 | 30.63 | 29.80 | 29.83 | 1,163,501 | -0.68(-2.23%) |
Jan 27, 2011 | 30.10 | 30.86 | 30.06 | 30.51 | 1,241,797 | +0.38(+1.24%) |
Jan 26, 2011 | 29.80 | 30.29 | 29.77 | 30.13 | 1,655,569 | +0.43(+1.44%) |
Jan 25, 2011 | 29.25 | 29.71 | 29.25 | 29.70 | 1,279,375 | +0.17(+0.57%) |
Jan 24, 2011 | 29.33 | 29.66 | 29.29 | 29.54 | 1,173,169 | -0.11(-0.36%) |
Jan 21, 2011 | 29.60 | 29.73 | 29.34 | 29.64 | 968,229 | +0.19(+0.65%) |
Jan 20, 2011 | 29.54 | 29.76 | 29.27 | 29.45 | 1,441,209 | -0.15(-0.49%) |
Jan 19, 2011 | 29.48 | 29.98 | 29.39 | 29.60 | 1,702,629 | +0.15(+0.52%) |
Jan 18, 2011 | 30.22 | 30.51 | 29.44 | 29.44 | 2,023,524 | -0.64(-2.11%) |
Jan 14, 2011 | 29.47 | 30.12 | 29.45 | 30.08 | 1,342,387 | +0.61(+2.08%) |
Jan 13, 2011 | 29.70 | 29.79 | 29.34 | 29.47 | 719,821 | -0.22(-0.75%) |
Jan 12, 2011 | 29.43 | 29.79 | 29.43 | 29.69 | 1,082,730 | +0.39(+1.33%) |
Jan 11, 2011 | 29.34 | 29.59 | 29.21 | 29.30 | 1,224,620 | +0.04(+0.13%) |
Jan 10, 2011 | 29.12 | 29.28 | 28.72 | 29.26 | 1,017,242 | +0.07(+0.24%) |
Jan 07, 2011 | 29.61 | 29.80 | 29.00 | 29.19 | 1,424,831 | -0.36(-1.21%) |
Jan 06, 2011 | 29.47 | 29.70 | 29.46 | 29.55 | 1,078,297 | +0.14(+0.49%) |
Jan 05, 2011 | 29.19 | 29.47 | 29.17 | 29.41 | 1,546,917 | +0.11(+0.39%) |
Jan 04, 2011 | 29.58 | 29.72 | 29.18 | 29.29 | 1,416,487 | -0.17(-0.57%) |
Jan 03, 2011 | 29.71 | 29.73 | 29.44 | 29.46 | 1,469,343 | -0.02(-0.05%) |
Dec 31, 2010 | 29.21 | 29.74 | 29.21 | 29.47 | 976,060 | +0.21(+0.73%) |
Dec 30, 2010 | 29.24 | 29.51 | 29.21 | 29.26 | 740,405 | -0.04(-0.13%) |
Dec 29, 2010 | 29.43 | 29.50 | 29.28 | 29.30 | 720,355 | -0.04(-0.13%) |
Dec 28, 2010 | 29.36 | 29.46 | 29.25 | 29.34 | 749,994 | +0.07(+0.24%) |
Dec 27, 2010 | 29.05 | 29.39 | 29.05 | 29.27 | 1,195,330 | +0.04(+0.13%) |
Dec 23, 2010 | 29.37 | 29.70 | 29.19 | 29.23 | 955,277 | -0.23(-0.78%) |
Dec 22, 2010 | 29.11 | 29.67 | 29.11 | 29.46 | 1,117,573 | +0.29(+1.00%) |
Dec 21, 2010 | 28.58 | 29.24 | 28.50 | 29.17 | 1,736,468 | +0.68(+2.39%) |
Dec 20, 2010 | 28.36 | 28.60 | 28.35 | 28.49 | 1,901,571 | +0.02(+0.08%) |
Dec 17, 2010 | 28.63 | 28.63 | 28.26 | 28.46 | 1,635,964 | -0.19(-0.67%) |
Dec 16, 2010 | 28.77 | 29.08 | 28.57 | 28.66 | 1,290,574 | -0.04(-0.13%) |
Dec 15, 2010 | 29.18 | 29.32 | 28.59 | 28.69 | 2,158,222 | -0.63(-2.14%) |
Dec 14, 2010 | 29.47 | 29.76 | 29.24 | 29.32 | 1,150,860 | -0.17(-0.57%) |
Dec 13, 2010 | 29.21 | 29.90 | 28.99 | 29.49 | 1,967,418 | +0.43(+1.47%) |
Dec 10, 2010 | 29.10 | 29.11 | 28.93 | 29.06 | 1,092,003 | -0.02(-0.05%) |
Dec 09, 2010 | 29.00 | 29.24 | 28.94 | 29.08 | 1,958,630 | +0.24(+0.82%) |
Dec 08, 2010 | 28.44 | 29.02 | 28.44 | 28.84 | 1,991,884 | +0.38(+1.34%) |
Dec 07, 2010 | 28.52 | 28.77 | 28.36 | 28.46 | 1,435,275 | +0.15(+0.54%) |
Dec 06, 2010 | 28.04 | 28.42 | 27.78 | 28.30 | 1,856,058 | +0.24(+0.85%) |
Dec 03, 2010 | 27.89 | 28.16 | 27.63 | 28.07 | 1,289,333 | +0.08(+0.30%) |
Dec 02, 2010 | 27.57 | 28.01 | 27.52 | 27.98 | 1,253,903 | +0.46(+1.67%) |
Dec 01, 2010 | 27.41 | 27.65 | 27.25 | 27.52 | 2,626,436 | +0.54(+1.98%) |
Nov 30, 2010 | 26.74 | 27.12 | 26.70 | 26.99 | 2,415,221 | -0.03(-0.11%) |
Nov 29, 2010 | 26.67 | 27.12 | 26.60 | 27.02 | 1,487,121 | +0.13(+0.48%) |
Nov 26, 2010 | 26.90 | 27.15 | 26.80 | 26.89 | 659,517 | -0.18(-0.65%) |
Nov 24, 2010 | 26.87 | 27.06 | 27.06 | 27.06 | 1,648,752 | +0.54(+2.05%) |
Nov 23, 2010 | 26.49 | 26.74 | 26.30 | 26.52 | 1,156,249 | -0.18(-0.66%) |
Nov 22, 2010 | 26.54 | 26.79 | 26.34 | 26.70 | 1,466,374 | +0.04(+0.14%) |
Nov 19, 2010 | 26.85 | 26.86 | 26.54 | 26.66 | 1,757,001 | -0.30(-1.10%) |
Nov 18, 2010 | 26.83 | 27.36 | 26.83 | 26.95 | 2,222,421 | +0.28(+1.06%) |
Nov 17, 2010 | 26.46 | 26.68 | 26.19 | 26.67 | 3,823,079 | +0.30(+1.16%) |
Nov 16, 2010 | 26.49 | 26.74 | 26.25 | 26.37 | 2,509,555 | -0.27(-1.03%) |
Nov 15, 2010 | 26.75 | 27.11 | 26.62 | 26.64 | 1,580,347 | -0.02(-0.06%) |
Nov 12, 2010 | 26.92 | 27.05 | 26.62 | 26.66 | 2,013,123 | -0.42(-1.55%) |
Nov 11, 2010 | 27.18 | 27.22 | 26.24 | 27.08 | 4,316,440 | -0.08(-0.31%) |
Nov 10, 2010 | 30.44 | 30.44 | 25.46 | 27.16 | 15,208,432 | -3.41(-11.16%) |
Nov 09, 2010 | 31.39 | 31.39 | 30.50 | 30.57 | 1,192,777 | -0.82(-2.62%) |
Nov 08, 2010 | 31.40 | 31.49 | 31.14 | 31.40 | 748,830 | -0.13(-0.41%) |
Nov 05, 2010 | 31.05 | 31.65 | 31.00 | 31.52 | 924,753 | +0.45(+1.45%) |
Nov 04, 2010 | 30.42 | 31.14 | 30.37 | 31.08 | 1,320,058 | +0.95(+3.16%) |
Nov 03, 2010 | 30.49 | 30.76 | 29.79 | 30.12 | 2,140,694 | -0.37(-1.20%) |
Nov 02, 2010 | 30.66 | 30.82 | 30.47 | 30.49 | 942,060 | +0.11(+0.35%) |
Nov 01, 2010 | 30.21 | 30.86 | 30.18 | 30.38 | 1,449,145 | +0.27(+0.89%) |
Oct 29, 2010 | 30.22 | 30.57 | 30.05 | 30.12 | 1,684,521 | -0.28(-0.93%) |
Oct 28, 2010 | 31.89 | 31.89 | 30.25 | 30.40 | 1,818,671 | -1.06(-3.37%) |
Oct 27, 2010 | 31.32 | 31.54 | 30.76 | 31.46 | 1,086,380 | +0.05(+0.15%) |
Oct 25, 2010 | 31.78 | 31.89 | 31.37 | 31.41 | 933,609 | -0.10(-0.31%) |
Oct 22, 2010 | 31.55 | 31.65 | 31.33 | 31.51 | 451,089 | -0.03(-0.10%) |
Oct 21, 2010 | 31.60 | 31.88 | 31.33 | 31.54 | 749,447 | +0.08(+0.24%) |
Oct 20, 2010 | 31.35 | 31.62 | 31.14 | 31.46 | 1,008,915 | +0.16(+0.51%) |
Oct 19, 2010 | 31.35 | 31.81 | 31.17 | 31.30 | 1,365,932 | -0.44(-1.39%) |
Oct 18, 2010 | 31.11 | 31.76 | 31.11 | 31.75 | 1,052,895 | +0.56(+1.78%) |
Oct 15, 2010 | 31.32 | 31.45 | 30.88 | 31.19 | 1,327,387 | +0.05(+0.17%) |
Oct 14, 2010 | 31.32 | 31.89 | 30.98 | 31.14 | 1,313,197 | -0.22(-0.70%) |
Oct 13, 2010 | 31.14 | 31.64 | 31.06 | 31.36 | 872,919 | +0.37(+1.18%) |
Oct 12, 2010 | 30.76 | 31.04 | 30.56 | 30.99 | 1,130,315 | +0.21(+0.67%) |
Oct 11, 2010 | 31.10 | 31.12 | 30.59 | 30.79 | 1,519,246 | -0.36(-1.15%) |
Oct 08, 2010 | 31.14 | 31.30 | 30.70 | 31.14 | 1,613,783 | -0.12(-0.39%) |
Oct 07, 2010 | 31.65 | 31.75 | 31.24 | 31.27 | 1,821,954 | -0.24(-0.75%) |
Oct 06, 2010 | 31.54 | 31.75 | 31.35 | 31.50 | 1,812,772 | +0.00(+0.00%) |
Oct 05, 2010 | 31.10 | 31.57 | 30.70 | 31.50 | 1,524,943 | +0.72(+2.35%) |
Oct 04, 2010 | 30.85 | 31.07 | 30.72 | 30.78 | 1,827,592 | -0.15(-0.49%) |
Oct 01, 2010 | 30.93 | 31.36 | 30.77 | 30.93 | 1,571,226 | -0.07(-0.23%) |
Sep 30, 2010 | 31.00 | 31.41 | 30.94 | 31.00 | 5,514 | +0.25(+0.83%) |
Sep 29, 2010 | 30.72 | 30.94 | 30.44 | 30.75 | 1,425,204 | -0.14(-0.47%) |
Sep 28, 2010 | 30.79 | 30.98 | 30.28 | 30.89 | 8,011 | +0.13(+0.42%) |
Sep 27, 2010 | 30.69 | 31.11 | 30.66 | 30.76 | 1,227,330 | +0.02(+0.05%) |
Sep 24, 2010 | 30.27 | 30.75 | 30.27 | 30.75 | 1,021,652 | +0.78(+2.62%) |
Sep 23, 2010 | 30.15 | 30.47 | 29.94 | 29.96 | 1,065,637 | -0.46(-1.53%) |
Sep 22, 2010 | 30.55 | 30.76 | 30.43 | 30.43 | 1,544,357 | -0.28(-0.92%) |
Sep 21, 2010 | 30.92 | 31.06 | 30.61 | 30.71 | 1,038,010 | -0.21(-0.69%) |
Sep 20, 2010 | 30.56 | 30.98 | 30.48 | 30.92 | 1,427,460 | +0.46(+1.50%) |
Sep 17, 2010 | 30.47 | 30.75 | 30.29 | 30.47 | 2,145,304 | -0.14(-0.47%) |
Sep 15, 2010 | 30.05 | 30.71 | 30.00 | 30.61 | 1,408,948 | +0.34(+1.13%) |
Sep 14, 2010 | 30.09 | 30.39 | 29.93 | 30.27 | 1,183,957 | +0.08(+0.28%) |
Sep 13, 2010 | 30.19 | 30.31 | 29.97 | 30.18 | 1,067,214 | +0.32(+1.07%) |
Sep 10, 2010 | 29.63 | 29.93 | 29.50 | 29.86 | 934,743 | +0.19(+0.64%) |
Sep 09, 2010 | 30.03 | 30.06 | 29.36 | 29.67 | 1,410 | +0.03(+0.10%) |
Sep 08, 2010 | 29.29 | 29.70 | 29.17 | 29.64 | 1,539,775 | +0.45(+1.54%) |
Sep 07, 2010 | 29.24 | 29.40 | 29.09 | 29.19 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.94 | 29.49 | 28.76 | 29.49 | 1,306,712 | +0.84(+2.92%) |
Sep 02, 2010 | 28.77 | 28.80 | 28.28 | 28.65 | 1,338,244 | +0.05(+0.16%) |
Sep 01, 2010 | 28.17 | 28.63 | 28.01 | 28.61 | 1,766,971 | +0.85(+3.07%) |
Aug 31, 2010 | 27.71 | 27.89 | 27.05 | 27.75 | 31,458 | +0.31(+1.14%) |
Aug 30, 2010 | 27.92 | 28.10 | 27.43 | 27.44 | 1,096,199 | -0.62(-2.23%) |
Aug 27, 2010 | 28.07 | 28.07 | 27.18 | 28.07 | 1,176,068 | +0.78(+2.88%) |
Aug 26, 2010 | 27.24 | 27.68 | 27.18 | 27.28 | 1,695,355 | +0.05(+0.17%) |
Aug 25, 2010 | 26.90 | 27.32 | 26.69 | 27.24 | 1,009,239 | +0.17(+0.64%) |
Aug 24, 2010 | 27.11 | 27.32 | 26.88 | 27.06 | 196 | -0.38(-1.38%) |
Aug 23, 2010 | 27.67 | 27.86 | 27.43 | 27.44 | 1,658,469 | -0.13(-0.47%) |
Aug 20, 2010 | 27.56 | 27.71 | 26.62 | 27.57 | 1,657,085 | -0.27(-0.98%) |
Aug 19, 2010 | 28.32 | 28.37 | 27.80 | 27.84 | 196 | -0.61(-2.16%) |
Aug 18, 2010 | 28.38 | 28.58 | 28.21 | 28.46 | 1,543,131 | +0.06(+0.21%) |
Aug 17, 2010 | 28.07 | 28.40 | 27.99 | 28.40 | 850 | +0.61(+2.18%) |
Aug 16, 2010 | 27.84 | 27.89 | 27.52 | 27.79 | 1,225,419 | -0.27(-0.97%) |
Aug 13, 2010 | 28.06 | 28.41 | 27.86 | 28.06 | 1,341,009 | +0.12(+0.43%) |
Aug 12, 2010 | 27.74 | 28.07 | 27.62 | 27.94 | 1,317,740 | -0.11(-0.41%) |
Aug 11, 2010 | 28.53 | 28.56 | 28.03 | 28.06 | 156 | -0.85(-2.94%) |
Aug 10, 2010 | 28.50 | 29.08 | 28.37 | 28.90 | 2,408,426 | +0.15(+0.53%) |
Aug 09, 2010 | 28.68 | 28.78 | 28.53 | 28.75 | 1,362,849 | +0.23(+0.82%) |
Aug 06, 2010 | 28.52 | 28.59 | 28.14 | 28.52 | 2,126,048 | +0.00(+0.00%) |
Aug 05, 2010 | 28.12 | 28.58 | 27.89 | 28.52 | 1,676,353 | +0.33(+1.16%) |
Aug 04, 2010 | 28.85 | 28.85 | 27.92 | 28.19 | 2,748,381 | -0.57(-1.98%) |
Aug 03, 2010 | 28.89 | 28.96 | 28.49 | 28.76 | 2,835 | -0.24(-0.84%) |
Aug 02, 2010 | 28.63 | 29.02 | 28.48 | 29.00 | 1,543,859 | +0.73(+2.57%) |
Jul 30, 2010 | 28.28 | 28.47 | 27.84 | 28.28 | 1,997,772 | +0.08(+0.30%) |
Jul 29, 2010 | 27.90 | 28.60 | 27.90 | 28.19 | 2,849,295 | +0.53(+1.92%) |
Jul 28, 2010 | 27.66 | 28.05 | 27.61 | 27.66 | 2,110 | -0.10(-0.36%) |
Jul 27, 2010 | 27.76 | 28.37 | 27.71 | 27.76 | 1,575 | -0.30(-1.08%) |
Jul 26, 2010 | 27.91 | 28.14 | 27.78 | 28.06 | 2,786,719 | +0.15(+0.54%) |
Jul 23, 2010 | 27.88 | 28.03 | 27.67 | 27.91 | 3,702,159 | -0.09(-0.32%) |
Jul 22, 2010 | 27.92 | 28.29 | 27.87 | 28.00 | 2,291,146 | +0.42(+1.51%) |
Jul 21, 2010 | 28.59 | 28.80 | 27.55 | 27.59 | 2,055,898 | -0.86(-3.01%) |
Jul 20, 2010 | 28.44 | 28.44 | 27.34 | 28.44 | 2,467,045 | +0.58(+2.07%) |
Jul 19, 2010 | 27.81 | 28.03 | 27.40 | 27.87 | 1,428,456 | +0.13(+0.46%) |
Jul 16, 2010 | 27.74 | 28.37 | 27.48 | 27.74 | 4,152,296 | +0.02(+0.05%) |
Jul 15, 2010 | 27.84 | 28.11 | 27.35 | 27.72 | 2,039,042 | -0.13(-0.46%) |
Jul 14, 2010 | 27.46 | 27.87 | 27.21 | 27.85 | 1,943,747 | +0.20(+0.71%) |
Jul 13, 2010 | 27.03 | 27.76 | 26.95 | 27.65 | 1,877,970 | +0.93(+3.49%) |
Jul 12, 2010 | 27.09 | 27.15 | 26.66 | 26.72 | 2,013,409 | -0.49(-1.78%) |
Jul 09, 2010 | 27.21 | 27.27 | 26.94 | 27.21 | 2,020,994 | +0.02(+0.08%) |
Jul 08, 2010 | 27.34 | 27.39 | 26.76 | 27.18 | 29,145 | +0.03(+0.11%) |
Jul 07, 2010 | 26.17 | 27.18 | 26.09 | 27.15 | 1,967,075 | +1.08(+4.13%) |
Jul 06, 2010 | 26.08 | 26.55 | 25.82 | 26.08 | 567 | +0.15(+0.59%) |
Jul 02, 2010 | 25.92 | 26.38 | 25.80 | 25.92 | 1,391,954 | -0.17(-0.67%) |
Jul 01, 2010 | 26.10 | 26.48 | 25.74 | 26.10 | 2,263,469 | -0.21(-0.81%) |
Jun 30, 2010 | 25.93 | 26.82 | 25.93 | 26.31 | 644 | -0.14(-0.54%) |
Jun 29, 2010 | 26.46 | 27.34 | 26.30 | 26.46 | 855 | -0.87(-3.19%) |
Jun 25, 2010 | 27.33 | 27.60 | 27.08 | 27.33 | 3,256,381 | +0.08(+0.28%) |
Jun 24, 2010 | 27.44 | 27.45 | 27.04 | 27.25 | 2,092,521 | -0.36(-1.32%) |
Jun 23, 2010 | 27.82 | 27.88 | 27.49 | 27.62 | 1,593,482 | -0.20(-0.71%) |
Jun 22, 2010 | 28.12 | 28.37 | 27.75 | 27.81 | 2,163,705 | -0.24(-0.86%) |
Jun 21, 2010 | 28.43 | 28.82 | 27.96 | 28.06 | 2,116,643 | -0.04(-0.13%) |
Jun 18, 2010 | 28.09 | 28.43 | 27.98 | 28.09 | 3,054,427 | -0.14(-0.51%) |
Jun 17, 2010 | 28.15 | 28.29 | 27.90 | 28.24 | 2,061,251 | +0.28(+1.00%) |
Jun 16, 2010 | 27.84 | 28.32 | 27.68 | 27.96 | 2,619,790 | -0.03(-0.11%) |
Jun 15, 2010 | 27.41 | 28.03 | 27.25 | 27.99 | 1,457,093 | +0.88(+3.24%) |
Jun 14, 2010 | 27.38 | 27.66 | 26.96 | 27.11 | 1,855,925 | -0.08(-0.28%) |
Jun 11, 2010 | 26.52 | 27.24 | 26.46 | 27.18 | 1,862,161 | +0.39(+1.44%) |
Jun 10, 2010 | 26.15 | 26.80 | 26.15 | 26.80 | 131 | +1.02(+3.94%) |
Jun 09, 2010 | 26.08 | 26.32 | 25.71 | 25.78 | 3,440,452 | -0.09(-0.35%) |
Jun 08, 2010 | 25.66 | 25.92 | 25.14 | 25.87 | 2,529,524 | +0.27(+1.04%) |
Jun 07, 2010 | 26.13 | 26.19 | 25.58 | 25.61 | 1,879,539 | -0.41(-1.57%) |
Jun 04, 2010 | 26.02 | 26.72 | 25.93 | 26.02 | 2,174,999 | -1.11(-4.11%) |
Jun 03, 2010 | 27.09 | 27.46 | 26.89 | 27.13 | 1,867,976 | +0.05(+0.17%) |
Jun 02, 2010 | 26.44 | 27.08 | 26.23 | 27.08 | 22,541 | +0.83(+3.18%) |
Jun 01, 2010 | 25.88 | 26.68 | 25.81 | 26.25 | 2,667,899 | -0.06(-0.23%) |
May 28, 2010 | 26.31 | 26.69 | 26.16 | 26.31 | 3,148,489 | -0.46(-1.70%) |
May 27, 2010 | 26.33 | 26.80 | 26.33 | 26.77 | 2,573,175 | +0.84(+3.25%) |
May 26, 2010 | 26.18 | 26.44 | 25.85 | 25.92 | 3,301,724 | -0.14(-0.52%) |
May 25, 2010 | 24.78 | 26.13 | 24.62 | 26.06 | 3,004,352 | +0.63(+2.47%) |
May 24, 2010 | 25.81 | 25.92 | 25.42 | 25.43 | 2,256,543 | -0.58(-2.22%) |
May 21, 2010 | 25.29 | 26.10 | 25.11 | 26.01 | 3,550,065 | +0.36(+1.39%) |
May 20, 2010 | 26.01 | 26.25 | 25.63 | 25.65 | 4,064 | -1.08(-4.06%) |
May 19, 2010 | 26.52 | 26.92 | 26.13 | 26.74 | 2,237,467 | +0.10(+0.37%) |
May 18, 2010 | 26.73 | 27.32 | 26.46 | 26.64 | 56,966 | -0.72(-2.62%) |
May 17, 2010 | 27.15 | 27.47 | 26.63 | 27.36 | 1,936,617 | +0.28(+1.03%) |
May 14, 2010 | 27.08 | 27.79 | 26.81 | 27.08 | 2,897,099 | -0.87(-3.11%) |
May 13, 2010 | 28.04 | 28.34 | 27.83 | 27.94 | 1,861,283 | -0.12(-0.43%) |
May 12, 2010 | 27.52 | 28.09 | 27.45 | 28.06 | 1,622,502 | +0.69(+2.54%) |
May 11, 2010 | 27.74 | 27.85 | 27.34 | 27.37 | 1,568,413 | -0.21(-0.77%) |
May 10, 2010 | 27.36 | 27.62 | 27.17 | 27.58 | 2,415,030 | +1.43(+5.45%) |
May 07, 2010 | 26.51 | 26.99 | 25.78 | 26.15 | 3,572,570 | -0.47(-1.76%) |
May 06, 2010 | 27.35 | 27.88 | 25.10 | 26.62 | 3,893,998 | -0.52(-1.92%) |
May 05, 2010 | 27.60 | 27.96 | 27.14 | 27.14 | 3,104,106 | +0.27(+1.01%) |
May 04, 2010 | 27.33 | 27.38 | 26.65 | 26.87 | 1,542,606 | -0.73(-2.65%) |
May 03, 2010 | 27.71 | 27.94 | 27.52 | 27.60 | 2,029,973 | +0.11(+0.38%) |
Apr 30, 2010 | 27.40 | 27.98 | 27.25 | 27.50 | 2,338,426 | +0.05(+0.19%) |
Apr 29, 2010 | 26.76 | 27.55 | 25.80 | 27.45 | 3,586,550 | +2.02(+7.93%) |
Apr 28, 2010 | 25.70 | 26.01 | 25.26 | 25.43 | 2,569,267 | -0.08(-0.30%) |
Apr 27, 2010 | 26.19 | 26.37 | 25.44 | 25.51 | 1,740,873 | -0.87(-3.29%) |
Apr 26, 2010 | 26.28 | 26.51 | 26.24 | 26.37 | 2,416,611 | +0.04(+0.14%) |
Apr 23, 2010 | 26.35 | 26.42 | 26.22 | 26.34 | 1,787,772 | -0.02(-0.09%) |
Apr 22, 2010 | 26.16 | 26.40 | 26.00 | 26.36 | 1,242,615 | -0.02(-0.06%) |
Apr 21, 2010 | 26.42 | 26.47 | 26.12 | 26.37 | 6,694 | -0.05(-0.17%) |
Apr 20, 2010 | 26.49 | 26.66 | 26.29 | 26.42 | 1,104,936 | +0.08(+0.32%) |
Apr 19, 2010 | 25.85 | 26.39 | 25.79 | 26.34 | 1,561,092 | +0.34(+1.31%) |
Apr 16, 2010 | 26.80 | 26.88 | 25.92 | 26.00 | 1,914,511 | -0.94(-3.50%) |
Apr 15, 2010 | 26.89 | 27.05 | 26.71 | 26.94 | 817,327 | -0.08(-0.28%) |
Apr 14, 2010 | 26.49 | 27.02 | 26.45 | 27.02 | 986,666 | +0.58(+2.20%) |
Apr 13, 2010 | 26.42 | 26.56 | 26.19 | 26.43 | 986,243 | +0.05(+0.17%) |
Apr 12, 2010 | 26.21 | 26.40 | 26.11 | 26.39 | 1,020,211 | +0.25(+0.95%) |
Apr 09, 2010 | 26.25 | 26.25 | 25.95 | 26.14 | 1,281,677 | -0.10(-0.37%) |
Apr 08, 2010 | 26.31 | 26.31 | 26.07 | 26.24 | 1,720,692 | -0.11(-0.40%) |
Apr 07, 2010 | 26.78 | 26.83 | 26.22 | 26.34 | 1,340,620 | -0.43(-1.61%) |
Apr 06, 2010 | 26.73 | 26.92 | 26.54 | 26.77 | 1,208,471 | +0.02(+0.08%) |
Apr 05, 2010 | 26.32 | 26.89 | 26.32 | 26.75 | 1,326,860 | +0.42(+1.58%) |
Apr 01, 2010 | 26.12 | 26.34 | 26.34 | 26.34 | 1,312,878 | +0.38(+1.48%) |
Mar 31, 2010 | 25.91 | 26.01 | 25.72 | 25.95 | 1,446,456 | +0.03(+0.12%) |
Mar 30, 2010 | 26.00 | 26.12 | 25.82 | 25.92 | 1,162,605 | -0.02(-0.09%) |
Mar 29, 2010 | 25.68 | 25.97 | 25.66 | 25.94 | 1,194,858 | +0.30(+1.18%) |
Mar 26, 2010 | 25.51 | 25.78 | 25.39 | 25.64 | 1,877,063 | +0.23(+0.89%) |
Mar 25, 2010 | 25.33 | 25.77 | 25.28 | 25.42 | 1,899,339 | +0.14(+0.57%) |
Mar 24, 2010 | 25.00 | 25.32 | 24.92 | 25.27 | 1,163,612 | +0.23(+0.93%) |
Mar 23, 2010 | 25.13 | 25.27 | 24.85 | 25.04 | 1,363,454 | -0.14(-0.54%) |
Mar 22, 2010 | 24.91 | 25.17 | 24.77 | 25.17 | 1,207,994 | +0.11(+0.45%) |
Mar 19, 2010 | 25.18 | 25.31 | 24.93 | 25.06 | 1,642,672 | -0.08(-0.30%) |
Mar 18, 2010 | 25.21 | 25.25 | 24.95 | 25.14 | 1,386,749 | -0.15(-0.60%) |
Mar 17, 2010 | 25.09 | 25.48 | 25.02 | 25.29 | 1,097,916 | +0.27(+1.09%) |
Mar 16, 2010 | 24.70 | 25.07 | 24.67 | 25.02 | 1,705,306 | +0.39(+1.59%) |
Mar 15, 2010 | 24.59 | 24.68 | 24.52 | 24.62 | 2,253,577 | -0.21(-0.85%) |
Mar 12, 2010 | 24.97 | 25.11 | 24.71 | 24.83 | 1,449,687 | -0.06(-0.24%) |
Mar 11, 2010 | 24.53 | 24.92 | 24.38 | 24.89 | 1,704,104 | +0.28(+1.13%) |
Mar 10, 2010 | 24.47 | 24.68 | 24.37 | 24.61 | 2,162,151 | +0.20(+0.83%) |
Mar 09, 2010 | 24.19 | 24.47 | 24.19 | 24.41 | 1,734,060 | +0.09(+0.37%) |
Mar 08, 2010 | 23.89 | 24.34 | 23.88 | 24.32 | 1,975,588 | +0.41(+1.70%) |
Mar 05, 2010 | 23.49 | 23.92 | 23.48 | 23.91 | 1,804,134 | +0.54(+2.29%) |
Mar 04, 2010 | 23.23 | 23.58 | 23.22 | 23.38 | 2,626,495 | +0.15(+0.65%) |
Mar 03, 2010 | 23.25 | 23.39 | 23.16 | 23.23 | 1,192,928 | +0.03(+0.13%) |
Mar 02, 2010 | 23.20 | 23.30 | 23.01 | 23.20 | 1,388,363 | +0.06(+0.26%) |
Mar 01, 2010 | 23.04 | 23.29 | 22.91 | 23.14 | 1,900,196 | +0.10(+0.43%) |
Feb 26, 2010 | 23.10 | 23.14 | 22.76 | 23.04 | 1,654,652 | -0.03(-0.13%) |
Feb 25, 2010 | 23.12 | 23.17 | 22.89 | 23.07 | 3,080,891 | -0.29(-1.26%) |
Feb 24, 2010 | 23.05 | 23.38 | 23.00 | 23.36 | 1,326,436 | +0.39(+1.71%) |
Feb 23, 2010 | 23.22 | 23.32 | 22.65 | 22.97 | 3,038,627 | -0.29(-1.23%) |
Feb 22, 2010 | 23.35 | 23.48 | 23.13 | 23.26 | 1,905,686 | -0.08(-0.32%) |
Feb 19, 2010 | 23.17 | 23.51 | 22.97 | 23.33 | 2,114,659 | +0.20(+0.85%) |
Feb 18, 2010 | 23.06 | 23.33 | 23.00 | 23.14 | 1,981,909 | +0.07(+0.29%) |
Feb 17, 2010 | 23.20 | 23.32 | 22.98 | 23.07 | 1,705,947 | -0.08(-0.32%) |
Feb 16, 2010 | 22.74 | 23.15 | 22.57 | 23.14 | 1,436,369 | +0.71(+3.18%) |
Feb 12, 2010 | 22.16 | 22.43 | 22.43 | 22.43 | 2,372,385 | +0.08(+0.34%) |
Feb 11, 2010 | 22.42 | 22.63 | 22.19 | 22.35 | 2,928,444 | -0.28(-1.23%) |
Feb 10, 2010 | 22.77 | 22.80 | 22.47 | 22.63 | 2,455,321 | -0.18(-0.79%) |
Feb 09, 2010 | 22.88 | 23.13 | 22.68 | 22.81 | 1,572,244 | +0.16(+0.70%) |
Feb 08, 2010 | 23.33 | 23.47 | 22.65 | 22.65 | 1,538,572 | -0.57(-2.46%) |
Feb 05, 2010 | 23.68 | 23.75 | 22.67 | 23.23 | 2,683,194 | -0.61(-2.55%) |
Feb 04, 2010 | 23.87 | 24.64 | 23.69 | 23.83 | 4,387,113 | +0.05(+0.22%) |
Feb 03, 2010 | 23.99 | 24.07 | 23.50 | 23.78 | 1,542,038 | -0.34(-1.40%) |
Feb 02, 2010 | 23.78 | 24.13 | 23.71 | 24.12 | 897,742 | +0.02(+0.06%) |