Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.15 | 30.17 | 29.91 | 30.14 | 7,391,037 | +0.42(+1.40%) |
Jan 28, 2011 | 30.54 | 30.54 | 29.61 | 29.72 | 8,047,058 | -0.86(-2.82%) |
Jan 27, 2011 | 30.93 | 31.00 | 30.49 | 30.58 | 8,564,616 | -0.35(-1.12%) |
Jan 26, 2011 | 30.98 | 31.02 | 30.79 | 30.93 | 2,537,120 | +0.19(+0.61%) |
Jan 25, 2011 | 30.85 | 30.93 | 30.52 | 30.74 | 2,831,290 | -0.29(-0.95%) |
Jan 24, 2011 | 30.69 | 31.04 | 30.65 | 31.03 | 1,966,776 | +0.38(+1.22%) |
Jan 21, 2011 | 31.04 | 31.12 | 30.61 | 30.66 | 1,672,074 | -0.15(-0.48%) |
Jan 20, 2011 | 31.06 | 31.08 | 30.56 | 30.80 | 2,521,564 | -0.39(-1.26%) |
Jan 19, 2011 | 31.66 | 31.69 | 31.17 | 31.20 | 2,167,520 | -0.42(-1.34%) |
Jan 18, 2011 | 31.65 | 31.75 | 31.57 | 31.62 | 1,402,242 | +0.09(+0.28%) |
Jan 14, 2011 | 31.30 | 31.54 | 31.25 | 31.53 | 1,929,743 | +0.05(+0.17%) |
Jan 13, 2011 | 31.80 | 31.86 | 31.39 | 31.48 | 1,750,733 | -0.38(-1.20%) |
Jan 12, 2011 | 31.55 | 31.86 | 31.45 | 31.86 | 3,208,888 | +0.62(+1.97%) |
Jan 11, 2011 | 31.27 | 31.31 | 31.14 | 31.24 | 2,690,531 | +0.28(+0.91%) |
Jan 10, 2011 | 30.98 | 31.05 | 30.79 | 30.96 | 2,764,342 | -0.15(-0.47%) |
Jan 07, 2011 | 31.51 | 31.55 | 30.95 | 31.11 | 2,729,542 | -0.27(-0.86%) |
Jan 06, 2011 | 31.64 | 31.74 | 31.38 | 31.38 | 2,444,248 | -0.41(-1.29%) |
Jan 05, 2011 | 31.59 | 31.87 | 31.55 | 31.79 | 1,410,515 | +0.06(+0.18%) |
Jan 04, 2011 | 31.82 | 31.85 | 31.34 | 31.73 | 3,184,830 | -0.15(-0.46%) |
Jan 03, 2011 | 31.84 | 32.03 | 31.76 | 31.88 | 2,752,193 | +0.28(+0.89%) |
Dec 31, 2010 | 31.46 | 31.61 | 31.24 | 31.60 | 1,648,025 | +0.21(+0.67%) |
Dec 30, 2010 | 31.28 | 31.39 | 31.23 | 31.39 | 1,438,634 | +0.25(+0.81%) |
Dec 29, 2010 | 30.73 | 31.13 | 30.73 | 31.13 | 3,290,189 | +0.51(+1.68%) |
Dec 28, 2010 | 30.68 | 30.82 | 30.55 | 30.62 | 1,143,112 | -0.05(-0.17%) |
Dec 27, 2010 | 30.71 | 30.79 | 30.55 | 30.67 | 2,912,163 | -0.23(-0.74%) |
Dec 23, 2010 | 30.79 | 30.95 | 30.74 | 30.90 | 1,335,106 | -0.05(-0.17%) |
Dec 22, 2010 | 30.68 | 30.96 | 30.59 | 30.95 | 1,309,333 | +0.20(+0.65%) |
Dec 21, 2010 | 30.66 | 30.96 | 30.64 | 30.75 | 1,697,989 | +0.37(+1.22%) |
Dec 20, 2010 | 30.49 | 30.64 | 30.30 | 30.38 | 3,710,707 | -0.11(-0.37%) |
Dec 17, 2010 | 30.28 | 30.50 | 30.21 | 30.50 | 1,387,985 | +0.09(+0.31%) |
Dec 16, 2010 | 30.44 | 30.47 | 30.23 | 30.40 | 2,482,271 | +0.12(+0.40%) |
Dec 15, 2010 | 30.54 | 30.62 | 30.27 | 30.28 | 2,375,270 | -0.41(-1.33%) |
Dec 14, 2010 | 30.53 | 30.82 | 30.51 | 30.69 | 2,139,755 | -0.02(-0.06%) |
Dec 13, 2010 | 30.53 | 30.83 | 30.53 | 30.71 | 2,738,935 | +0.30(+0.98%) |
Dec 10, 2010 | 30.26 | 30.43 | 30.12 | 30.41 | 1,838,551 | +0.20(+0.66%) |
Dec 09, 2010 | 30.65 | 30.65 | 30.08 | 30.21 | 3,067,271 | -0.21(-0.69%) |
Dec 08, 2010 | 30.66 | 30.77 | 30.28 | 30.42 | 1,562,369 | -0.26(-0.84%) |
Dec 07, 2010 | 31.34 | 31.42 | 30.66 | 30.68 | 3,285,904 | -0.30(-0.98%) |
Dec 06, 2010 | 30.84 | 30.99 | 30.81 | 30.98 | 1,472,741 | +0.02(+0.08%) |
Dec 03, 2010 | 30.53 | 30.96 | 30.50 | 30.96 | 2,553,088 | +0.20(+0.66%) |
Dec 02, 2010 | 30.42 | 30.79 | 30.40 | 30.75 | 2,817,887 | +0.42(+1.40%) |
Dec 01, 2010 | 30.31 | 30.44 | 30.18 | 30.33 | 3,863,568 | +0.57(+1.92%) |
Nov 30, 2010 | 29.57 | 30.06 | 29.57 | 29.76 | 1,821,396 | -0.20(-0.68%) |
Nov 29, 2010 | 29.80 | 30.00 | 29.41 | 29.96 | 3,768,261 | +0.08(+0.25%) |
Nov 26, 2010 | 29.93 | 30.15 | 29.85 | 29.89 | 1,564,384 | -0.57(-1.87%) |
Nov 24, 2010 | 30.20 | 30.46 | 30.46 | 30.46 | 3,148,138 | +0.75(+2.53%) |
Nov 23, 2010 | 30.03 | 30.09 | 29.60 | 29.71 | 3,129,204 | -0.81(-2.65%) |
Nov 22, 2010 | 30.47 | 30.67 | 30.15 | 30.52 | 2,233,379 | -0.17(-0.57%) |
Nov 19, 2010 | 30.44 | 30.70 | 30.23 | 30.69 | 2,403,363 | +0.11(+0.36%) |
Nov 18, 2010 | 30.46 | 30.65 | 30.36 | 30.58 | 3,387,409 | +0.71(+2.38%) |
Nov 17, 2010 | 29.80 | 30.04 | 29.72 | 29.87 | 3,630,362 | +0.29(+0.96%) |
Nov 16, 2010 | 30.02 | 30.16 | 29.48 | 29.58 | 4,404,330 | -1.02(-3.35%) |
Nov 15, 2010 | 30.61 | 30.71 | 30.37 | 30.61 | 1,816,627 | +0.21(+0.69%) |
Nov 12, 2010 | 30.65 | 30.88 | 30.25 | 30.40 | 2,791,333 | -0.55(-1.77%) |
Nov 11, 2010 | 30.88 | 31.00 | 30.75 | 30.95 | 2,042,473 | -0.23(-0.75%) |
Nov 10, 2010 | 31.11 | 31.32 | 30.66 | 31.18 | 2,781,579 | +0.12(+0.37%) |
Nov 09, 2010 | 31.82 | 31.94 | 30.93 | 31.06 | 3,590,296 | -0.66(-2.09%) |
Nov 08, 2010 | 31.48 | 31.74 | 31.42 | 31.73 | 2,388,943 | -0.02(-0.07%) |
Nov 05, 2010 | 31.77 | 31.95 | 31.58 | 31.75 | 4,759,301 | -0.06(-0.18%) |
Nov 04, 2010 | 31.31 | 31.81 | 31.30 | 31.81 | 3,355,695 | +0.85(+2.75%) |
Nov 03, 2010 | 31.13 | 31.13 | 30.63 | 30.96 | 2,799,005 | -0.14(-0.45%) |
Nov 02, 2010 | 30.74 | 31.11 | 30.74 | 31.10 | 2,803,015 | +0.48(+1.58%) |
Nov 01, 2010 | 30.43 | 30.79 | 30.36 | 30.61 | 3,835,797 | +0.27(+0.88%) |
Oct 29, 2010 | 30.18 | 30.41 | 30.18 | 30.35 | 2,217,016 | +0.17(+0.56%) |
Oct 28, 2010 | 30.28 | 30.55 | 30.02 | 30.18 | 3,012,714 | +0.23(+0.76%) |
Oct 27, 2010 | 30.22 | 30.25 | 29.72 | 29.95 | 3,669,514 | -0.41(-1.34%) |
Oct 25, 2010 | 30.24 | 30.56 | 30.24 | 30.36 | 3,732,357 | +0.34(+1.12%) |
Oct 22, 2010 | 30.20 | 30.25 | 29.86 | 30.02 | 2,162,794 | +0.14(+0.47%) |
Oct 21, 2010 | 30.34 | 30.57 | 29.65 | 29.88 | 5,176,704 | -0.45(-1.50%) |
Oct 20, 2010 | 30.04 | 30.46 | 29.96 | 30.33 | 2,970,234 | +0.49(+1.64%) |
Oct 19, 2010 | 29.98 | 30.28 | 29.73 | 29.85 | 4,768,922 | -1.01(-3.26%) |
Oct 18, 2010 | 30.31 | 30.85 | 30.30 | 30.85 | 2,024,245 | +0.35(+1.15%) |
Oct 15, 2010 | 30.88 | 30.88 | 30.40 | 30.50 | 3,694,396 | -0.09(-0.30%) |
Oct 14, 2010 | 30.59 | 30.77 | 30.46 | 30.60 | 3,244,092 | -0.12(-0.38%) |
Oct 13, 2010 | 30.49 | 30.78 | 30.41 | 30.71 | 4,293,804 | +0.52(+1.74%) |
Oct 12, 2010 | 30.00 | 30.19 | 29.73 | 30.19 | 3,238,997 | +0.07(+0.23%) |
Oct 11, 2010 | 30.19 | 30.27 | 30.01 | 30.12 | 2,588,549 | +0.04(+0.14%) |
Oct 08, 2010 | 30.08 | 30.11 | 29.58 | 30.08 | 2,910,145 | +0.55(+1.87%) |
Oct 07, 2010 | 30.11 | 30.13 | 29.40 | 29.53 | 3,923,793 | -0.39(-1.30%) |
Oct 06, 2010 | 30.06 | 30.17 | 29.85 | 29.92 | 3,066,414 | -0.26(-0.85%) |
Oct 05, 2010 | 29.69 | 30.19 | 29.69 | 30.17 | 4,120,751 | +0.66(+2.25%) |
Oct 04, 2010 | 29.66 | 29.75 | 29.39 | 29.51 | 4,094,567 | -0.22(-0.73%) |
Oct 01, 2010 | 29.72 | 29.77 | 29.43 | 29.72 | 4,651,805 | +0.30(+1.01%) |
Sep 30, 2010 | 29.29 | 29.43 | 28.98 | 29.43 | 4,161,430 | +0.37(+1.26%) |
Sep 29, 2010 | 28.97 | 29.17 | 28.91 | 29.06 | 2,894,205 | +0.12(+0.40%) |
Sep 28, 2010 | 28.77 | 29.04 | 28.52 | 28.94 | 2,687,796 | +0.27(+0.93%) |
Sep 27, 2010 | 28.52 | 28.79 | 28.41 | 28.68 | 3,126,489 | +0.30(+1.07%) |
Sep 24, 2010 | 28.58 | 28.77 | 28.37 | 28.37 | 3,598,067 | +0.01(+0.02%) |
Sep 23, 2010 | 28.19 | 28.69 | 28.12 | 28.37 | 4,115,074 | +0.04(+0.14%) |
Sep 22, 2010 | 28.33 | 28.53 | 28.21 | 28.33 | 3,509,796 | +0.14(+0.50%) |
Sep 21, 2010 | 28.25 | 28.32 | 28.00 | 28.19 | 3,502,675 | -0.06(-0.21%) |
Sep 20, 2010 | 28.12 | 28.31 | 27.96 | 28.24 | 2,479,616 | +0.27(+0.96%) |
Sep 17, 2010 | 27.98 | 28.27 | 27.92 | 27.98 | 3,064,330 | -0.15(-0.52%) |
Sep 15, 2010 | 28.01 | 28.17 | 27.92 | 28.12 | 2,265,435 | -0.03(-0.10%) |
Sep 14, 2010 | 28.22 | 28.41 | 28.05 | 28.15 | 2,019,751 | -0.04(-0.12%) |
Sep 13, 2010 | 27.94 | 28.22 | 27.79 | 28.19 | 3,111,473 | +0.62(+2.26%) |
Sep 10, 2010 | 27.52 | 27.56 | 27.42 | 27.56 | 1,610,389 | +0.12(+0.42%) |
Sep 09, 2010 | 27.64 | 27.66 | 27.33 | 27.45 | 2,175,361 | +0.02(+0.06%) |
Sep 08, 2010 | 27.50 | 27.59 | 27.37 | 27.43 | 2,556,359 | +0.18(+0.66%) |
Sep 07, 2010 | 27.39 | 27.48 | 27.19 | 27.25 | 4,256,189 | -0.36(-1.29%) |
Sep 03, 2010 | 27.80 | 27.88 | 27.53 | 27.60 | 4,012,052 | +0.15(+0.55%) |
Sep 02, 2010 | 27.25 | 27.45 | 27.21 | 27.45 | 858 | +0.20(+0.73%) |
Sep 01, 2010 | 26.77 | 27.34 | 26.71 | 27.25 | 5,353,510 | +1.03(+3.93%) |
Aug 31, 2010 | 26.22 | 26.35 | 25.99 | 26.22 | 4,999 | +0.32(+1.24%) |
Aug 30, 2010 | 26.29 | 26.42 | 25.90 | 25.90 | 2,438,108 | -0.01(-0.02%) |
Aug 27, 2010 | 25.90 | 26.47 | 25.73 | 25.91 | 4,157,007 | -0.15(-0.58%) |
Aug 26, 2010 | 26.06 | 26.21 | 25.68 | 26.06 | 343 | +0.12(+0.47%) |
Aug 25, 2010 | 25.82 | 26.00 | 25.52 | 25.94 | 3,975,583 | -0.07(-0.27%) |
Aug 24, 2010 | 26.07 | 26.24 | 25.86 | 26.01 | 211,896 | -0.43(-1.63%) |
Aug 23, 2010 | 27.01 | 27.02 | 26.44 | 26.44 | 3,688,163 | -0.37(-1.39%) |
Aug 20, 2010 | 26.81 | 26.85 | 26.53 | 26.81 | 1,938,546 | -0.12(-0.43%) |
Aug 19, 2010 | 27.18 | 27.23 | 26.76 | 26.93 | 4,640,768 | -0.37(-1.34%) |
Aug 18, 2010 | 27.27 | 27.39 | 27.11 | 27.30 | 2,835,592 | +0.05(+0.17%) |
Aug 17, 2010 | 27.34 | 27.42 | 27.24 | 27.25 | 2,330,346 | +0.21(+0.78%) |
Aug 16, 2010 | 26.64 | 27.08 | 26.63 | 27.04 | 2,850,766 | +0.33(+1.22%) |
Aug 13, 2010 | 26.71 | 26.89 | 26.67 | 26.71 | 2,118,015 | +0.05(+0.20%) |
Aug 12, 2010 | 26.25 | 26.70 | 26.14 | 26.66 | 2,999,044 | +0.15(+0.57%) |
Aug 11, 2010 | 26.91 | 26.92 | 26.45 | 26.51 | 649 | -0.87(-3.17%) |
Aug 10, 2010 | 27.25 | 27.53 | 27.14 | 27.38 | 3,754,851 | -0.22(-0.80%) |
Aug 09, 2010 | 27.66 | 27.73 | 27.57 | 27.60 | 2,534,257 | +0.12(+0.42%) |
Aug 06, 2010 | 27.48 | 27.67 | 27.31 | 27.48 | 3,440,575 | -0.15(-0.55%) |
Aug 05, 2010 | 27.62 | 27.69 | 27.52 | 27.63 | 2,426,787 | -0.07(-0.25%) |
Aug 04, 2010 | 27.71 | 27.74 | 27.38 | 27.70 | 4,553,065 | +0.12(+0.42%) |
Aug 03, 2010 | 27.48 | 27.73 | 27.37 | 27.59 | 6,158,300 | -0.13(-0.46%) |
Aug 02, 2010 | 27.52 | 27.75 | 27.43 | 27.71 | 6,324,115 | +0.58(+2.12%) |
Jul 30, 2010 | 27.14 | 27.14 | 26.61 | 27.14 | 4,085,459 | +0.20(+0.76%) |
Jul 29, 2010 | 27.25 | 27.28 | 26.74 | 26.93 | 3,310,562 | -0.04(-0.13%) |
Jul 28, 2010 | 26.87 | 27.16 | 26.78 | 26.97 | 5,258,080 | +0.12(+0.43%) |
Jul 27, 2010 | 27.22 | 27.31 | 26.79 | 26.85 | 3,467,550 | -0.21(-0.77%) |
Jul 26, 2010 | 26.84 | 27.06 | 26.76 | 27.06 | 3,176,213 | +0.12(+0.45%) |
Jul 23, 2010 | 26.64 | 26.96 | 26.53 | 26.94 | 3,120,040 | +0.13(+0.50%) |
Jul 22, 2010 | 26.38 | 26.86 | 26.31 | 26.81 | 3,523,192 | +0.85(+3.28%) |
Jul 21, 2010 | 26.21 | 26.35 | 25.80 | 25.96 | 3,799,912 | -0.01(-0.04%) |
Jul 20, 2010 | 25.09 | 26.08 | 25.09 | 25.97 | 3,299,275 | +0.67(+2.65%) |
Jul 19, 2010 | 25.25 | 25.36 | 25.04 | 25.30 | 2,075,031 | +0.32(+1.28%) |
Jul 16, 2010 | 24.98 | 25.55 | 24.97 | 24.98 | 2,609,183 | -0.47(-1.83%) |
Jul 15, 2010 | 25.82 | 25.85 | 25.41 | 25.44 | 2,314,968 | -0.40(-1.55%) |
Jul 14, 2010 | 25.71 | 25.96 | 25.62 | 25.85 | 2,042,624 | -0.10(-0.40%) |
Jul 13, 2010 | 25.87 | 26.04 | 25.78 | 25.95 | 3,882,416 | +0.42(+1.64%) |
Jul 12, 2010 | 25.84 | 26.02 | 25.46 | 25.53 | 3,195,277 | -0.62(-2.36%) |
Jul 09, 2010 | 26.15 | 26.15 | 25.74 | 26.15 | 3,409,805 | +0.34(+1.33%) |
Jul 08, 2010 | 25.71 | 25.83 | 25.42 | 25.80 | 3,008,334 | +0.24(+0.96%) |
Jul 07, 2010 | 24.77 | 25.57 | 24.73 | 25.56 | 4,072,396 | +0.81(+3.27%) |
Jul 06, 2010 | 25.06 | 25.23 | 24.48 | 24.75 | 3,789,012 | +0.15(+0.62%) |
Jul 02, 2010 | 24.60 | 24.70 | 24.27 | 24.60 | 2,978,551 | +0.23(+0.93%) |
Jul 01, 2010 | 24.23 | 24.37 | 23.67 | 24.37 | 4,710,551 | +0.26(+1.06%) |
Jun 30, 2010 | 24.47 | 24.80 | 24.09 | 24.12 | 4,566,122 | -0.22(-0.91%) |
Jun 29, 2010 | 24.85 | 24.92 | 24.24 | 24.34 | 515 | -1.37(-5.32%) |
Jun 25, 2010 | 25.71 | 25.80 | 25.23 | 25.71 | 3,801,696 | +0.37(+1.45%) |
Jun 24, 2010 | 25.69 | 25.72 | 25.20 | 25.34 | 3,418,434 | -0.47(-1.83%) |
Jun 23, 2010 | 25.90 | 25.92 | 25.40 | 25.81 | 4,441,866 | -0.04(-0.16%) |
Jun 22, 2010 | 26.39 | 26.50 | 25.82 | 25.85 | 3,834,684 | -0.46(-1.75%) |
Jun 21, 2010 | 26.60 | 26.68 | 26.15 | 26.31 | 5,835,225 | +0.33(+1.27%) |
Jun 18, 2010 | 25.98 | 26.16 | 25.88 | 25.98 | 2,209,023 | +0.05(+0.18%) |
Jun 17, 2010 | 26.23 | 26.28 | 25.73 | 25.93 | 5,230,560 | -0.09(-0.33%) |
Jun 16, 2010 | 25.72 | 26.22 | 25.64 | 26.02 | 5,478,617 | +0.10(+0.40%) |
Jun 15, 2010 | 25.55 | 26.00 | 25.47 | 25.92 | 4,051,137 | +0.64(+2.51%) |
Jun 14, 2010 | 25.73 | 25.80 | 25.24 | 25.28 | 4,450,874 | -0.21(-0.83%) |
Jun 11, 2010 | 24.94 | 25.49 | 24.93 | 25.49 | 3,134,405 | +0.16(+0.63%) |
Jun 10, 2010 | 24.94 | 25.35 | 24.94 | 25.33 | 4,415,684 | +0.96(+3.92%) |
Jun 09, 2010 | 24.58 | 24.89 | 24.30 | 24.38 | 4,709,881 | +0.05(+0.19%) |
Jun 08, 2010 | 24.01 | 24.41 | 23.81 | 24.33 | 4,859,640 | +0.55(+2.33%) |
Jun 07, 2010 | 24.18 | 24.30 | 23.75 | 23.78 | 5,265,422 | -0.34(-1.40%) |
Jun 04, 2010 | 24.11 | 24.72 | 24.07 | 24.11 | 4,478,617 | -0.82(-3.28%) |
Jun 03, 2010 | 25.39 | 25.43 | 24.53 | 24.93 | 3,829,045 | -0.21(-0.84%) |
Jun 02, 2010 | 24.56 | 25.15 | 24.46 | 25.15 | 5,074,893 | +0.40(+1.62%) |
Jun 01, 2010 | 24.56 | 25.05 | 24.32 | 24.74 | 6,463,065 | +0.24(+1.00%) |
May 28, 2010 | 24.50 | 24.85 | 24.34 | 24.50 | 7,564,448 | -0.42(-1.68%) |
May 27, 2010 | 24.42 | 24.92 | 24.25 | 24.92 | 5,502,336 | +1.33(+5.65%) |
May 26, 2010 | 23.79 | 24.26 | 23.44 | 23.58 | 7,160,944 | +0.19(+0.83%) |
May 25, 2010 | 22.55 | 23.42 | 22.44 | 23.39 | 8,901,150 | -0.09(-0.37%) |
May 24, 2010 | 23.87 | 24.07 | 23.47 | 23.47 | 5,464,884 | -0.38(-1.61%) |
May 21, 2010 | 22.66 | 23.87 | 22.57 | 23.86 | 10,270,978 | +0.81(+3.53%) |
May 20, 2010 | 22.98 | 23.58 | 22.89 | 23.04 | 11,180,309 | -1.05(-4.35%) |
May 19, 2010 | 23.95 | 24.35 | 23.66 | 24.09 | 8,290,676 | -0.55(-2.23%) |
May 18, 2010 | 25.60 | 25.68 | 24.56 | 24.64 | 174 | -0.52(-2.05%) |
May 17, 2010 | 25.39 | 25.64 | 24.61 | 25.16 | 5,754,564 | -0.34(-1.32%) |
May 14, 2010 | 25.49 | 25.89 | 25.13 | 25.49 | 5,318,933 | -0.56(-2.15%) |
May 13, 2010 | 26.42 | 26.51 | 26.05 | 26.05 | 3,472,188 | -0.36(-1.37%) |
May 12, 2010 | 26.31 | 26.63 | 26.23 | 26.42 | 3,366,978 | +0.33(+1.25%) |
May 11, 2010 | 26.48 | 26.51 | 26.07 | 26.09 | 5,514,245 | -0.35(-1.34%) |
May 10, 2010 | 26.25 | 26.47 | 26.18 | 26.44 | 7,815,281 | +1.73(+6.99%) |
May 07, 2010 | 24.77 | 25.09 | 23.90 | 24.72 | 17,146,520 | -0.09(-0.37%) |
May 06, 2010 | 24.81 | 25.97 | 23.18 | 24.81 | 7,147 | -0.59(-2.32%) |
May 05, 2010 | 25.76 | 26.20 | 25.33 | 25.40 | 7,410,666 | -0.66(-2.53%) |
May 04, 2010 | 26.78 | 26.80 | 26.03 | 26.05 | 7,861,153 | -1.24(-4.53%) |
May 03, 2010 | 27.46 | 27.71 | 27.12 | 27.29 | 3,095,910 | -0.10(-0.38%) |
Apr 30, 2010 | 27.69 | 27.82 | 27.36 | 27.39 | 5,030,584 | -0.25(-0.91%) |
Apr 29, 2010 | 27.35 | 27.73 | 27.32 | 27.65 | 5,454,022 | +0.65(+2.39%) |
Apr 28, 2010 | 27.04 | 27.11 | 26.50 | 27.00 | 7,643,150 | +0.30(+1.11%) |
Apr 27, 2010 | 27.46 | 27.57 | 26.68 | 26.70 | 6,426,175 | -1.14(-4.11%) |
Apr 26, 2010 | 28.05 | 28.16 | 27.82 | 27.85 | 6,155,152 | -0.08(-0.29%) |
Apr 23, 2010 | 27.58 | 27.95 | 27.55 | 27.93 | 2,875,788 | +0.16(+0.58%) |
Apr 22, 2010 | 27.42 | 27.78 | 27.15 | 27.77 | 5,158,357 | +0.26(+0.96%) |
Apr 21, 2010 | 27.77 | 27.88 | 27.26 | 27.50 | 4,672,426 | -0.22(-0.78%) |
Apr 20, 2010 | 27.89 | 27.92 | 27.70 | 27.72 | 3,148,937 | +0.11(+0.39%) |
Apr 19, 2010 | 27.43 | 27.75 | 27.22 | 27.61 | 3,319,758 | -0.07(-0.27%) |
Apr 16, 2010 | 28.24 | 28.25 | 27.50 | 27.69 | 6,077,015 | -0.64(-2.26%) |
Apr 15, 2010 | 28.40 | 28.61 | 28.30 | 28.33 | 3,924,883 | -0.16(-0.56%) |
Apr 14, 2010 | 28.52 | 28.57 | 28.37 | 28.49 | 2,076,258 | +0.25(+0.87%) |
Apr 13, 2010 | 28.25 | 28.36 | 27.99 | 28.24 | 2,341,804 | -0.06(-0.22%) |
Apr 12, 2010 | 28.48 | 28.52 | 28.27 | 28.30 | 2,133,828 | -0.18(-0.64%) |
Apr 09, 2010 | 28.36 | 28.52 | 28.23 | 28.49 | 3,627,837 | +0.19(+0.69%) |
Apr 08, 2010 | 27.87 | 28.32 | 27.78 | 28.29 | 3,466,133 | +0.12(+0.43%) |
Apr 07, 2010 | 28.43 | 28.48 | 27.96 | 28.17 | 3,867,040 | -0.31(-1.08%) |
Apr 06, 2010 | 28.28 | 28.56 | 28.24 | 28.48 | 3,364,878 | +0.07(+0.26%) |
Apr 05, 2010 | 28.36 | 28.44 | 28.22 | 28.41 | 4,756,981 | +0.28(+1.00%) |
Apr 01, 2010 | 27.94 | 28.13 | 28.13 | 28.13 | 3,815,581 | +0.50(+1.82%) |
Mar 31, 2010 | 27.44 | 27.67 | 27.37 | 27.62 | 3,134,928 | +0.17(+0.60%) |
Mar 30, 2010 | 27.47 | 27.55 | 27.24 | 27.46 | 2,519,500 | +0.13(+0.48%) |
Mar 29, 2010 | 26.87 | 27.33 | 26.83 | 27.33 | 3,324,282 | +0.68(+2.56%) |
Mar 26, 2010 | 26.65 | 26.88 | 26.42 | 26.64 | 4,450,125 | +0.01(+0.04%) |
Mar 25, 2010 | 27.12 | 27.22 | 26.62 | 26.63 | 3,293,587 | -0.26(-0.98%) |
Mar 24, 2010 | 27.00 | 27.29 | 26.87 | 26.90 | 3,305,677 | -0.41(-1.49%) |
Mar 23, 2010 | 27.19 | 27.31 | 27.03 | 27.30 | 3,396,285 | +0.35(+1.30%) |
Mar 22, 2010 | 26.49 | 26.99 | 26.37 | 26.95 | 3,642,163 | +0.15(+0.56%) |
Mar 19, 2010 | 27.37 | 27.37 | 26.76 | 26.80 | 4,840,219 | -0.41(-1.51%) |
Mar 18, 2010 | 27.41 | 27.53 | 27.05 | 27.22 | 2,488,601 | -0.32(-1.16%) |
Mar 17, 2010 | 27.74 | 27.81 | 27.43 | 27.54 | 4,497,783 | -0.06(-0.21%) |
Mar 16, 2010 | 27.34 | 27.59 | 27.22 | 27.59 | 2,441,614 | +0.36(+1.32%) |
Mar 15, 2010 | 27.09 | 27.30 | 27.07 | 27.23 | 2,174,259 | -0.07(-0.25%) |
Mar 12, 2010 | 27.53 | 27.54 | 27.28 | 27.30 | 2,513,925 | -0.06(-0.21%) |
Mar 11, 2010 | 27.22 | 27.38 | 27.02 | 27.36 | 1,968,329 | +0.02(+0.08%) |
Mar 10, 2010 | 27.23 | 27.52 | 27.14 | 27.34 | 2,888,955 | +0.20(+0.74%) |
Mar 09, 2010 | 26.64 | 27.34 | 26.64 | 27.14 | 4,510,029 | +0.31(+1.15%) |
Mar 08, 2010 | 26.98 | 27.05 | 26.72 | 26.83 | 2,683,936 | -0.13(-0.49%) |
Mar 05, 2010 | 26.75 | 26.96 | 26.60 | 26.96 | 5,354,217 | +0.60(+2.28%) |
Mar 04, 2010 | 26.64 | 26.64 | 26.14 | 26.36 | 2,371,072 | -0.12(-0.45%) |
Mar 03, 2010 | 26.56 | 26.84 | 26.27 | 26.48 | 3,761,693 | +0.09(+0.33%) |
Mar 02, 2010 | 26.20 | 26.52 | 26.16 | 26.39 | 3,072,017 | +0.40(+1.54%) |
Mar 01, 2010 | 26.03 | 26.08 | 25.73 | 25.99 | 3,433,625 | +0.27(+1.05%) |
Feb 26, 2010 | 25.52 | 25.72 | 25.21 | 25.72 | 3,716,836 | +0.37(+1.44%) |
Feb 25, 2010 | 24.70 | 25.43 | 24.55 | 25.36 | 7,623,689 | +0.16(+0.64%) |
Feb 24, 2010 | 25.27 | 25.43 | 25.06 | 25.20 | 2,507,337 | +0.01(+0.02%) |
Feb 23, 2010 | 25.65 | 25.89 | 25.05 | 25.19 | 5,729,542 | -0.70(-2.70%) |
Feb 22, 2010 | 26.20 | 26.23 | 25.79 | 25.89 | 3,596,530 | -0.16(-0.61%) |
Feb 19, 2010 | 25.83 | 26.16 | 25.77 | 26.05 | 3,749,111 | +0.04(+0.15%) |
Feb 18, 2010 | 25.65 | 26.15 | 25.65 | 26.01 | 6,005,014 | +0.18(+0.69%) |
Feb 17, 2010 | 25.93 | 25.94 | 25.58 | 25.83 | 4,782,794 | +0.14(+0.53%) |
Feb 16, 2010 | 25.39 | 25.74 | 25.33 | 25.69 | 4,876,053 | +0.66(+2.63%) |
Feb 12, 2010 | 24.61 | 25.04 | 25.04 | 25.04 | 3,227,386 | -0.15(-0.61%) |
Feb 11, 2010 | 24.51 | 25.20 | 24.32 | 25.19 | 4,228,388 | +0.73(+2.97%) |
Feb 10, 2010 | 24.60 | 24.74 | 24.23 | 24.46 | 4,293,886 | -0.13(-0.54%) |
Feb 09, 2010 | 24.44 | 24.87 | 24.25 | 24.60 | 8,470,124 | +0.88(+3.69%) |
Feb 08, 2010 | 23.93 | 24.24 | 23.70 | 23.72 | 6,846,577 | -0.24(-1.00%) |
Feb 05, 2010 | 23.93 | 24.01 | 23.11 | 23.96 | 15,757,034 | +0.02(+0.07%) |
Feb 04, 2010 | 24.86 | 24.86 | 23.94 | 23.94 | 8,779,093 | -1.35(-5.34%) |
Feb 03, 2010 | 25.47 | 25.57 | 25.20 | 25.29 | 3,713,858 | -0.28(-1.10%) |
Feb 02, 2010 | 25.47 | 25.65 | 25.21 | 25.57 | 4,541,877 | +0.65(+2.61%) |