Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.34 | 31.59 | 31.34 | 31.59 | 2,184,532 | +0.40(+1.28%) |
Mar 30, 2011 | 31.19 | 31.19 | 31.19 | 31.19 | 2,859,830 | +0.46(+1.51%) |
Mar 29, 2011 | 30.55 | 30.78 | 30.45 | 30.73 | 1,758,833 | +0.24(+0.79%) |
Mar 28, 2011 | 30.65 | 30.81 | 30.49 | 30.49 | 1,926,601 | -0.23(-0.75%) |
Mar 25, 2011 | 30.88 | 30.94 | 30.71 | 30.72 | 2,475,494 | -0.12(-0.40%) |
Mar 24, 2011 | 30.85 | 30.91 | 30.65 | 30.84 | 2,501,675 | +0.21(+0.69%) |
Mar 23, 2011 | 30.34 | 30.67 | 30.25 | 30.63 | 2,541,902 | +0.29(+0.95%) |
Mar 22, 2011 | 30.04 | 30.37 | 29.92 | 30.34 | 2,975,522 | +0.37(+1.23%) |
Mar 21, 2011 | 29.93 | 30.06 | 29.92 | 29.97 | 2,334,742 | +0.33(+1.13%) |
Mar 18, 2011 | 29.75 | 29.77 | 29.60 | 29.64 | 2,522,299 | +0.31(+1.04%) |
Mar 17, 2011 | 29.65 | 29.76 | 29.26 | 29.33 | 3,503,047 | -0.05(-0.17%) |
Mar 16, 2011 | 30.05 | 30.12 | 29.03 | 29.38 | 6,157,199 | -0.59(-1.98%) |
Mar 15, 2011 | 29.77 | 30.08 | 29.77 | 29.98 | 4,278,650 | -0.33(-1.10%) |
Mar 14, 2011 | 29.90 | 30.31 | 29.81 | 30.31 | 2,854,528 | +0.24(+0.80%) |
Mar 11, 2011 | 29.61 | 30.15 | 29.50 | 30.07 | 3,409,693 | +0.31(+1.03%) |
Mar 10, 2011 | 30.09 | 30.55 | 29.74 | 29.77 | 3,343,511 | -0.83(-2.71%) |
Mar 09, 2011 | 30.48 | 30.73 | 30.40 | 30.60 | 2,068,419 | +0.02(+0.06%) |
Mar 08, 2011 | 30.70 | 30.85 | 30.38 | 30.58 | 3,001,137 | -0.04(-0.13%) |
Mar 07, 2011 | 31.35 | 31.35 | 30.54 | 30.62 | 2,170,731 | -0.59(-1.90%) |
Mar 04, 2011 | 31.26 | 31.39 | 30.90 | 31.21 | 2,383,498 | -0.06(-0.19%) |
Mar 03, 2011 | 30.91 | 31.27 | 30.89 | 31.27 | 2,794,513 | +0.53(+1.74%) |
Mar 02, 2011 | 30.23 | 30.74 | 30.23 | 30.74 | 4,371,650 | +0.46(+1.51%) |
Mar 01, 2011 | 30.77 | 30.81 | 30.27 | 30.28 | 2,805,682 | -0.39(-1.28%) |
Feb 28, 2011 | 30.54 | 30.72 | 30.42 | 30.67 | 2,504,434 | +0.19(+0.64%) |
Feb 25, 2011 | 30.31 | 30.48 | 30.11 | 30.48 | 1,990,425 | +0.31(+1.01%) |
Feb 24, 2011 | 30.30 | 30.35 | 29.98 | 30.17 | 2,714,684 | -0.01(-0.02%) |
Feb 23, 2011 | 30.01 | 30.31 | 29.78 | 30.18 | 2,516,123 | +0.18(+0.59%) |
Feb 22, 2011 | 30.46 | 30.72 | 30.00 | 30.00 | 4,714,353 | -1.00(-3.24%) |
Feb 18, 2011 | 30.75 | 31.01 | 30.71 | 31.01 | 1,934,062 | +0.19(+0.61%) |
Feb 17, 2011 | 30.60 | 30.84 | 30.48 | 30.82 | 2,018,791 | +0.18(+0.58%) |
Feb 16, 2011 | 30.41 | 30.65 | 30.38 | 30.64 | 3,386,873 | +0.35(+1.16%) |
Feb 15, 2011 | 30.18 | 30.48 | 30.10 | 30.29 | 1,989,816 | +0.11(+0.35%) |
Feb 14, 2011 | 30.03 | 30.34 | 29.96 | 30.18 | 2,424,768 | +0.09(+0.31%) |
Feb 11, 2011 | 29.65 | 30.10 | 29.51 | 30.09 | 3,378,413 | +0.44(+1.49%) |
Feb 10, 2011 | 29.49 | 29.75 | 29.43 | 29.65 | 5,091,409 | -0.02(-0.06%) |
Feb 09, 2011 | 29.98 | 30.18 | 29.60 | 29.67 | 5,455,041 | -0.72(-2.36%) |
Feb 08, 2011 | 30.35 | 30.40 | 30.19 | 30.38 | 4,364,202 | +0.26(+0.88%) |
Feb 07, 2011 | 30.17 | 30.34 | 30.09 | 30.12 | 2,338,102 | -0.09(-0.29%) |
Feb 04, 2011 | 30.47 | 30.51 | 30.04 | 30.21 | 3,169,583 | -0.41(-1.34%) |
Feb 03, 2011 | 30.76 | 30.76 | 30.33 | 30.62 | 4,926,282 | +0.00(+0.00%) |
Feb 02, 2011 | 30.83 | 31.03 | 30.61 | 30.62 | 2,939,236 | -0.28(-0.91%) |
Feb 01, 2011 | 30.47 | 30.94 | 30.39 | 30.90 | 4,808,540 | +0.73(+2.41%) |
Jan 31, 2011 | 30.19 | 30.21 | 29.94 | 30.17 | 7,382,166 | +0.42(+1.40%) |
Jan 28, 2011 | 30.57 | 30.57 | 29.64 | 29.76 | 8,037,399 | -0.86(-2.82%) |
Jan 27, 2011 | 30.97 | 31.04 | 30.52 | 30.62 | 8,554,336 | -0.35(-1.12%) |
Jan 26, 2011 | 31.02 | 31.05 | 30.82 | 30.97 | 2,534,075 | +0.19(+0.61%) |
Jan 25, 2011 | 30.88 | 30.97 | 30.56 | 30.78 | 2,827,892 | -0.29(-0.94%) |
Jan 24, 2011 | 30.72 | 31.08 | 30.69 | 31.07 | 1,964,415 | +0.38(+1.22%) |
Jan 21, 2011 | 31.08 | 31.15 | 30.65 | 30.70 | 1,670,067 | -0.15(-0.48%) |
Jan 20, 2011 | 31.10 | 31.12 | 30.60 | 30.84 | 2,518,538 | -0.39(-1.26%) |
Jan 19, 2011 | 31.70 | 31.73 | 31.21 | 31.24 | 2,164,918 | -0.42(-1.34%) |
Jan 18, 2011 | 31.69 | 31.79 | 31.61 | 31.66 | 1,400,559 | +0.09(+0.28%) |
Jan 14, 2011 | 31.34 | 31.58 | 31.29 | 31.57 | 1,927,427 | +0.05(+0.17%) |
Jan 13, 2011 | 31.84 | 31.90 | 31.42 | 31.52 | 1,748,632 | -0.38(-1.20%) |
Jan 12, 2011 | 31.59 | 31.90 | 31.49 | 31.90 | 3,205,037 | +0.62(+1.97%) |
Jan 11, 2011 | 31.31 | 31.35 | 31.18 | 31.28 | 2,687,302 | +0.28(+0.91%) |
Jan 10, 2011 | 31.02 | 31.08 | 30.83 | 31.00 | 2,761,024 | -0.15(-0.47%) |
Jan 07, 2011 | 31.55 | 31.59 | 30.98 | 31.15 | 2,726,266 | -0.27(-0.86%) |
Jan 06, 2011 | 31.68 | 31.78 | 31.42 | 31.42 | 2,441,315 | -0.41(-1.29%) |
Jan 05, 2011 | 31.63 | 31.91 | 31.59 | 31.83 | 1,408,822 | +0.06(+0.18%) |
Jan 04, 2011 | 31.86 | 31.89 | 31.38 | 31.77 | 3,181,007 | -0.15(-0.46%) |
Jan 03, 2011 | 31.88 | 32.07 | 31.79 | 31.92 | 2,748,890 | +0.28(+0.89%) |
Dec 31, 2010 | 31.50 | 31.65 | 31.28 | 31.63 | 1,646,047 | +0.21(+0.67%) |
Dec 30, 2010 | 31.32 | 31.43 | 31.26 | 31.42 | 1,436,907 | +0.25(+0.81%) |
Dec 29, 2010 | 30.77 | 31.17 | 30.77 | 31.17 | 3,286,240 | +0.52(+1.68%) |
Dec 28, 2010 | 30.72 | 30.86 | 30.59 | 30.66 | 1,141,740 | -0.05(-0.17%) |
Dec 27, 2010 | 30.74 | 30.83 | 30.59 | 30.71 | 2,908,668 | -0.23(-0.74%) |
Dec 23, 2010 | 30.83 | 30.99 | 30.78 | 30.94 | 1,333,504 | -0.05(-0.17%) |
Dec 22, 2010 | 30.71 | 31.00 | 30.62 | 30.99 | 1,307,762 | +0.20(+0.65%) |
Dec 21, 2010 | 30.70 | 31.00 | 30.68 | 30.79 | 1,695,952 | +0.37(+1.22%) |
Dec 20, 2010 | 30.53 | 30.67 | 30.34 | 30.42 | 3,706,254 | -0.11(-0.37%) |
Dec 17, 2010 | 30.32 | 30.53 | 30.25 | 30.53 | 1,386,319 | +0.09(+0.31%) |
Dec 16, 2010 | 30.48 | 30.50 | 30.27 | 30.44 | 2,479,292 | +0.12(+0.40%) |
Dec 15, 2010 | 30.57 | 30.66 | 30.31 | 30.32 | 2,372,419 | -0.41(-1.33%) |
Dec 14, 2010 | 30.57 | 30.86 | 30.55 | 30.73 | 2,137,187 | -0.02(-0.06%) |
Dec 13, 2010 | 30.57 | 30.86 | 30.57 | 30.74 | 2,735,648 | +0.30(+0.98%) |
Dec 10, 2010 | 30.30 | 30.46 | 30.16 | 30.45 | 1,836,344 | +0.20(+0.66%) |
Dec 09, 2010 | 30.69 | 30.69 | 30.12 | 30.25 | 3,063,590 | -0.21(-0.69%) |
Dec 08, 2010 | 30.70 | 30.80 | 30.31 | 30.46 | 1,560,494 | -0.26(-0.84%) |
Dec 07, 2010 | 31.38 | 31.46 | 30.70 | 30.71 | 3,281,960 | -0.30(-0.98%) |
Dec 06, 2010 | 30.88 | 31.03 | 30.85 | 31.02 | 1,470,973 | +0.02(+0.08%) |
Dec 03, 2010 | 30.56 | 31.00 | 30.53 | 30.99 | 2,550,024 | +0.20(+0.66%) |
Dec 02, 2010 | 30.46 | 30.83 | 30.44 | 30.79 | 2,814,506 | +0.43(+1.40%) |
Dec 01, 2010 | 30.34 | 30.48 | 30.21 | 30.37 | 3,858,931 | +0.57(+1.92%) |
Nov 30, 2010 | 29.60 | 30.10 | 29.60 | 29.79 | 1,819,211 | -0.20(-0.68%) |
Nov 29, 2010 | 29.83 | 30.03 | 29.45 | 30.00 | 3,763,739 | +0.08(+0.25%) |
Nov 26, 2010 | 29.96 | 30.18 | 29.88 | 29.92 | 1,562,506 | -0.57(-1.87%) |
Nov 24, 2010 | 30.24 | 30.49 | 30.49 | 30.49 | 3,144,360 | +0.75(+2.53%) |
Nov 23, 2010 | 30.06 | 30.13 | 29.64 | 29.74 | 3,125,449 | -0.81(-2.65%) |
Nov 22, 2010 | 30.51 | 30.70 | 30.18 | 30.55 | 2,230,699 | -0.17(-0.57%) |
Nov 19, 2010 | 30.48 | 30.74 | 30.27 | 30.73 | 2,400,479 | +0.11(+0.36%) |
Nov 18, 2010 | 30.49 | 30.69 | 30.40 | 30.62 | 3,383,344 | +0.71(+2.38%) |
Nov 17, 2010 | 29.83 | 30.07 | 29.76 | 29.90 | 3,626,005 | +0.29(+0.96%) |
Nov 16, 2010 | 30.06 | 30.20 | 29.51 | 29.62 | 4,399,044 | -1.03(-3.35%) |
Nov 15, 2010 | 30.65 | 30.75 | 30.41 | 30.64 | 1,814,447 | +0.21(+0.69%) |
Nov 12, 2010 | 30.69 | 30.91 | 30.28 | 30.44 | 2,787,983 | -0.55(-1.77%) |
Nov 11, 2010 | 30.91 | 31.04 | 30.79 | 30.98 | 2,040,022 | -0.23(-0.75%) |
Nov 10, 2010 | 31.15 | 31.36 | 30.70 | 31.22 | 2,778,241 | +0.12(+0.37%) |
Nov 09, 2010 | 31.86 | 31.97 | 30.97 | 31.10 | 3,585,987 | -0.66(-2.09%) |
Nov 08, 2010 | 31.52 | 31.78 | 31.46 | 31.76 | 2,386,076 | -0.02(-0.07%) |
Nov 05, 2010 | 31.81 | 31.99 | 31.62 | 31.79 | 4,753,589 | -0.06(-0.18%) |
Nov 04, 2010 | 31.34 | 31.85 | 31.34 | 31.85 | 3,351,668 | +0.85(+2.75%) |
Nov 03, 2010 | 31.16 | 31.16 | 30.66 | 30.99 | 2,795,646 | -0.14(-0.45%) |
Nov 02, 2010 | 30.77 | 31.15 | 30.77 | 31.13 | 2,799,652 | +0.48(+1.58%) |
Nov 01, 2010 | 30.47 | 30.83 | 30.40 | 30.65 | 3,831,194 | +0.27(+0.88%) |
Oct 29, 2010 | 30.21 | 30.45 | 30.21 | 30.38 | 2,214,355 | +0.17(+0.56%) |
Oct 28, 2010 | 30.31 | 30.59 | 30.06 | 30.21 | 3,009,098 | +0.23(+0.76%) |
Oct 27, 2010 | 30.25 | 30.28 | 29.76 | 29.99 | 3,665,111 | -0.41(-1.34%) |
Oct 25, 2010 | 30.27 | 30.59 | 30.27 | 30.39 | 3,727,877 | +0.34(+1.12%) |
Oct 22, 2010 | 30.24 | 30.28 | 29.90 | 30.06 | 2,160,198 | +0.14(+0.47%) |
Oct 21, 2010 | 30.38 | 30.60 | 29.69 | 29.92 | 5,170,491 | -0.45(-1.50%) |
Oct 20, 2010 | 30.07 | 30.49 | 30.00 | 30.37 | 2,966,670 | +0.49(+1.64%) |
Oct 19, 2010 | 30.02 | 30.31 | 29.77 | 29.88 | 4,763,199 | -1.01(-3.26%) |
Oct 18, 2010 | 30.34 | 30.89 | 30.34 | 30.89 | 2,021,816 | +0.35(+1.15%) |
Oct 15, 2010 | 30.91 | 30.91 | 30.44 | 30.54 | 3,689,962 | -0.09(-0.30%) |
Oct 14, 2010 | 30.63 | 30.81 | 30.49 | 30.63 | 3,240,199 | -0.12(-0.38%) |
Oct 13, 2010 | 30.53 | 30.81 | 30.45 | 30.75 | 4,288,651 | +0.52(+1.74%) |
Oct 12, 2010 | 30.04 | 30.23 | 29.77 | 30.23 | 3,235,109 | +0.07(+0.23%) |
Oct 11, 2010 | 30.23 | 30.31 | 30.05 | 30.16 | 2,585,443 | +0.04(+0.14%) |
Oct 08, 2010 | 30.11 | 30.14 | 29.61 | 30.11 | 2,906,653 | +0.55(+1.87%) |
Oct 07, 2010 | 30.15 | 30.17 | 29.44 | 29.56 | 3,919,084 | -0.39(-1.30%) |
Oct 06, 2010 | 30.10 | 30.21 | 29.88 | 29.95 | 3,062,734 | -0.26(-0.85%) |
Oct 05, 2010 | 29.73 | 30.23 | 29.72 | 30.21 | 4,115,805 | +0.66(+2.25%) |
Oct 04, 2010 | 29.70 | 29.79 | 29.42 | 29.54 | 4,089,653 | -0.22(-0.72%) |
Oct 01, 2010 | 29.76 | 29.81 | 29.46 | 29.76 | 4,646,222 | +0.30(+1.01%) |
Sep 30, 2010 | 29.33 | 29.46 | 29.01 | 29.46 | 4,156,436 | +0.37(+1.26%) |
Sep 29, 2010 | 29.00 | 29.21 | 28.94 | 29.09 | 2,890,732 | +0.12(+0.40%) |
Sep 28, 2010 | 28.80 | 29.08 | 28.55 | 28.98 | 2,684,570 | +0.27(+0.93%) |
Sep 27, 2010 | 28.55 | 28.83 | 28.45 | 28.71 | 3,122,737 | +0.30(+1.07%) |
Sep 24, 2010 | 28.61 | 28.81 | 28.41 | 28.41 | 3,593,749 | +0.01(+0.02%) |
Sep 23, 2010 | 28.23 | 28.72 | 28.15 | 28.40 | 4,110,136 | +0.04(+0.14%) |
Sep 22, 2010 | 28.37 | 28.56 | 28.24 | 28.36 | 3,505,584 | +0.14(+0.50%) |
Sep 21, 2010 | 28.28 | 28.35 | 28.04 | 28.22 | 3,498,471 | -0.06(-0.21%) |
Sep 20, 2010 | 28.15 | 28.34 | 27.99 | 28.28 | 2,476,640 | +0.27(+0.96%) |
Sep 17, 2010 | 28.01 | 28.31 | 27.95 | 28.01 | 3,060,653 | -0.15(-0.52%) |
Sep 15, 2010 | 28.05 | 28.21 | 27.96 | 28.16 | 2,262,716 | -0.03(-0.10%) |
Sep 14, 2010 | 28.25 | 28.45 | 28.09 | 28.18 | 2,017,327 | -0.04(-0.12%) |
Sep 13, 2010 | 27.97 | 28.25 | 27.82 | 28.22 | 3,107,739 | +0.62(+2.26%) |
Sep 10, 2010 | 27.55 | 27.60 | 27.46 | 27.60 | 1,608,457 | +0.12(+0.42%) |
Sep 09, 2010 | 27.68 | 27.70 | 27.36 | 27.48 | 2,172,750 | +0.02(+0.06%) |
Sep 08, 2010 | 27.54 | 27.63 | 27.40 | 27.46 | 2,553,292 | +0.18(+0.66%) |
Sep 07, 2010 | 27.43 | 27.51 | 27.22 | 27.28 | 4,251,081 | -0.36(-1.29%) |
Sep 03, 2010 | 27.84 | 27.91 | 27.57 | 27.64 | 4,007,238 | +0.15(+0.55%) |
Sep 02, 2010 | 27.28 | 27.49 | 27.24 | 27.49 | 857 | +0.20(+0.73%) |
Sep 01, 2010 | 26.80 | 27.37 | 26.74 | 27.29 | 5,347,085 | +1.03(+3.93%) |
Aug 31, 2010 | 26.25 | 26.38 | 26.02 | 26.26 | 4,993 | +0.32(+1.24%) |
Aug 30, 2010 | 26.32 | 26.45 | 25.93 | 25.93 | 2,435,182 | -0.01(-0.02%) |
Aug 27, 2010 | 25.93 | 26.51 | 25.77 | 25.94 | 4,152,019 | -0.15(-0.58%) |
Aug 26, 2010 | 26.09 | 26.24 | 25.71 | 26.09 | 343 | +0.12(+0.47%) |
Aug 25, 2010 | 25.85 | 26.03 | 25.55 | 25.97 | 3,970,812 | -0.07(-0.27%) |
Aug 24, 2010 | 26.10 | 26.27 | 25.89 | 26.04 | 211,642 | -0.43(-1.63%) |
Aug 23, 2010 | 27.04 | 27.05 | 26.47 | 26.47 | 3,683,737 | -0.37(-1.39%) |
Aug 20, 2010 | 26.84 | 26.89 | 26.56 | 26.84 | 1,936,220 | -0.12(-0.43%) |
Aug 19, 2010 | 27.22 | 27.26 | 26.79 | 26.96 | 4,635,199 | -0.37(-1.34%) |
Aug 18, 2010 | 27.30 | 27.43 | 27.15 | 27.33 | 2,832,189 | +0.05(+0.17%) |
Aug 17, 2010 | 27.37 | 27.46 | 27.27 | 27.28 | 2,327,550 | +0.21(+0.78%) |
Aug 16, 2010 | 26.67 | 27.11 | 26.66 | 27.07 | 2,847,345 | +0.33(+1.22%) |
Aug 13, 2010 | 26.75 | 26.93 | 26.70 | 26.75 | 2,115,473 | +0.05(+0.20%) |
Aug 12, 2010 | 26.28 | 26.73 | 26.17 | 26.69 | 2,995,445 | +0.15(+0.57%) |
Aug 11, 2010 | 26.94 | 26.96 | 26.48 | 26.54 | 648 | -0.87(-3.17%) |
Aug 10, 2010 | 27.28 | 27.57 | 27.18 | 27.41 | 3,750,345 | -0.22(-0.80%) |
Aug 09, 2010 | 27.69 | 27.76 | 27.61 | 27.63 | 2,531,215 | +0.12(+0.42%) |
Aug 06, 2010 | 27.51 | 27.70 | 27.35 | 27.51 | 3,436,446 | -0.15(-0.55%) |
Aug 05, 2010 | 27.65 | 27.72 | 27.56 | 27.67 | 2,423,874 | -0.07(-0.25%) |
Aug 04, 2010 | 27.75 | 27.77 | 27.42 | 27.74 | 4,547,601 | +0.12(+0.42%) |
Aug 03, 2010 | 27.51 | 27.77 | 27.40 | 27.62 | 6,150,910 | -0.13(-0.46%) |
Aug 02, 2010 | 27.55 | 27.78 | 27.47 | 27.75 | 6,316,525 | +0.58(+2.12%) |
Jul 30, 2010 | 27.17 | 27.17 | 26.65 | 27.17 | 4,080,556 | +0.20(+0.76%) |
Jul 29, 2010 | 27.28 | 27.31 | 26.77 | 26.97 | 3,306,589 | -0.04(-0.13%) |
Jul 28, 2010 | 26.90 | 27.19 | 26.82 | 27.00 | 5,251,769 | +0.12(+0.43%) |
Jul 27, 2010 | 27.25 | 27.34 | 26.82 | 26.89 | 3,463,389 | -0.21(-0.77%) |
Jul 26, 2010 | 26.87 | 27.09 | 26.79 | 27.09 | 3,172,401 | +0.12(+0.45%) |
Jul 23, 2010 | 26.67 | 27.00 | 26.56 | 26.97 | 3,116,295 | +0.13(+0.50%) |
Jul 22, 2010 | 26.41 | 26.90 | 26.34 | 26.84 | 3,518,964 | +0.85(+3.28%) |
Jul 21, 2010 | 26.24 | 26.38 | 25.84 | 25.99 | 3,795,351 | -0.01(-0.04%) |
Jul 20, 2010 | 25.12 | 26.11 | 25.12 | 26.00 | 3,295,315 | +0.67(+2.65%) |
Jul 19, 2010 | 25.28 | 25.39 | 25.07 | 25.33 | 2,072,540 | +0.32(+1.28%) |
Jul 16, 2010 | 25.01 | 25.58 | 25.00 | 25.01 | 2,606,052 | -0.47(-1.83%) |
Jul 15, 2010 | 25.85 | 25.88 | 25.44 | 25.47 | 2,312,189 | -0.40(-1.55%) |
Jul 14, 2010 | 25.74 | 25.99 | 25.66 | 25.88 | 2,040,173 | -0.10(-0.40%) |
Jul 13, 2010 | 25.90 | 26.07 | 25.81 | 25.98 | 3,877,757 | +0.42(+1.64%) |
Jul 12, 2010 | 25.87 | 26.05 | 25.49 | 25.56 | 3,191,443 | -0.62(-2.36%) |
Jul 09, 2010 | 26.18 | 26.18 | 25.77 | 26.18 | 3,405,713 | +0.34(+1.33%) |
Jul 08, 2010 | 25.74 | 25.86 | 25.45 | 25.84 | 3,004,724 | +0.24(+0.96%) |
Jul 07, 2010 | 24.80 | 25.60 | 24.76 | 25.59 | 4,067,508 | +0.81(+3.27%) |
Jul 06, 2010 | 25.09 | 25.26 | 24.51 | 24.78 | 3,784,465 | +0.15(+0.62%) |
Jul 02, 2010 | 24.63 | 24.73 | 24.30 | 24.63 | 2,974,976 | +0.23(+0.93%) |
Jul 01, 2010 | 24.26 | 24.40 | 23.70 | 24.40 | 4,704,898 | +0.26(+1.06%) |
Jun 30, 2010 | 24.50 | 24.83 | 24.12 | 24.15 | 4,560,642 | -0.22(-0.91%) |
Jun 29, 2010 | 24.88 | 24.95 | 24.27 | 24.37 | 514 | -1.37(-5.32%) |
Jun 25, 2010 | 25.74 | 25.83 | 25.26 | 25.74 | 3,797,134 | +0.37(+1.45%) |
Jun 24, 2010 | 25.73 | 25.75 | 25.24 | 25.37 | 3,414,332 | -0.47(-1.83%) |
Jun 23, 2010 | 25.93 | 25.95 | 25.43 | 25.84 | 4,436,535 | -0.04(-0.16%) |
Jun 22, 2010 | 26.42 | 26.53 | 25.85 | 25.88 | 3,830,082 | -0.46(-1.75%) |
Jun 21, 2010 | 26.63 | 26.72 | 26.18 | 26.34 | 5,828,222 | +0.33(+1.27%) |
Jun 18, 2010 | 26.01 | 26.20 | 25.91 | 26.01 | 2,206,372 | +0.05(+0.18%) |
Jun 17, 2010 | 26.26 | 26.32 | 25.76 | 25.97 | 5,224,283 | -0.09(-0.33%) |
Jun 16, 2010 | 25.75 | 26.25 | 25.67 | 26.05 | 5,472,042 | +0.10(+0.40%) |
Jun 15, 2010 | 25.58 | 26.03 | 25.50 | 25.95 | 4,046,275 | +0.64(+2.51%) |
Jun 14, 2010 | 25.77 | 25.83 | 25.27 | 25.31 | 4,445,533 | -0.21(-0.83%) |
Jun 11, 2010 | 24.97 | 25.52 | 24.96 | 25.52 | 3,130,643 | +0.16(+0.63%) |
Jun 10, 2010 | 24.97 | 25.38 | 24.97 | 25.36 | 4,410,385 | +0.96(+3.92%) |
Jun 09, 2010 | 24.61 | 24.92 | 24.33 | 24.41 | 4,704,229 | +0.05(+0.19%) |
Jun 08, 2010 | 24.04 | 24.44 | 23.83 | 24.36 | 4,853,808 | +0.56(+2.33%) |
Jun 07, 2010 | 24.21 | 24.33 | 23.78 | 23.81 | 5,259,103 | -0.34(-1.40%) |
Jun 04, 2010 | 24.14 | 24.75 | 24.10 | 24.14 | 4,473,242 | -0.82(-3.28%) |
Jun 03, 2010 | 25.42 | 25.46 | 24.56 | 24.96 | 3,824,450 | -0.21(-0.84%) |
Jun 02, 2010 | 24.59 | 25.18 | 24.49 | 25.18 | 5,068,802 | +0.40(+1.62%) |
Jun 01, 2010 | 24.59 | 25.08 | 24.34 | 24.77 | 6,455,309 | +0.25(+1.00%) |
May 28, 2010 | 24.53 | 24.88 | 24.37 | 24.53 | 7,555,370 | -0.42(-1.68%) |
May 27, 2010 | 24.45 | 24.95 | 24.28 | 24.95 | 5,495,732 | +1.34(+5.65%) |
May 26, 2010 | 23.82 | 24.29 | 23.47 | 23.61 | 7,152,350 | +0.19(+0.83%) |
May 25, 2010 | 22.58 | 23.45 | 22.47 | 23.42 | 8,890,467 | -0.09(-0.37%) |
May 24, 2010 | 23.90 | 24.10 | 23.50 | 23.50 | 5,458,326 | -0.38(-1.61%) |
May 21, 2010 | 22.69 | 23.90 | 22.60 | 23.89 | 10,258,651 | +0.81(+3.53%) |
May 20, 2010 | 23.00 | 23.61 | 22.92 | 23.07 | 11,166,892 | -1.05(-4.35%) |
May 19, 2010 | 23.98 | 24.38 | 23.69 | 24.12 | 8,280,726 | -0.55(-2.23%) |
May 18, 2010 | 25.63 | 25.71 | 24.59 | 24.67 | 174 | -0.52(-2.05%) |
May 17, 2010 | 25.42 | 25.67 | 24.64 | 25.19 | 5,747,658 | -0.34(-1.32%) |
May 14, 2010 | 25.52 | 25.92 | 25.16 | 25.52 | 5,312,549 | -0.56(-2.15%) |
May 13, 2010 | 26.45 | 26.54 | 26.09 | 26.09 | 3,468,021 | -0.36(-1.36%) |
May 12, 2010 | 26.34 | 26.66 | 26.26 | 26.45 | 3,362,937 | +0.33(+1.25%) |
May 11, 2010 | 26.52 | 26.54 | 26.10 | 26.12 | 5,507,627 | -0.36(-1.34%) |
May 10, 2010 | 26.28 | 26.50 | 26.21 | 26.48 | 7,805,901 | +1.73(+6.99%) |
May 07, 2010 | 24.80 | 25.12 | 23.93 | 24.75 | 17,125,944 | -0.09(-0.37%) |
May 06, 2010 | 24.84 | 26.00 | 23.21 | 24.84 | 7,138 | -0.59(-2.32%) |
May 05, 2010 | 25.79 | 26.24 | 25.36 | 25.43 | 7,401,773 | -0.66(-2.53%) |
May 04, 2010 | 26.81 | 26.83 | 26.06 | 26.09 | 7,851,719 | -1.24(-4.53%) |
May 03, 2010 | 27.50 | 27.74 | 27.15 | 27.32 | 3,092,195 | -0.10(-0.38%) |
Apr 30, 2010 | 27.72 | 27.86 | 27.39 | 27.43 | 5,024,547 | -0.25(-0.91%) |
Apr 29, 2010 | 27.39 | 27.77 | 27.35 | 27.68 | 5,447,476 | +0.65(+2.39%) |
Apr 28, 2010 | 27.07 | 27.14 | 26.53 | 27.03 | 7,633,978 | +0.30(+1.11%) |
Apr 27, 2010 | 27.50 | 27.60 | 26.71 | 26.73 | 6,418,463 | -1.15(-4.11%) |
Apr 26, 2010 | 28.09 | 28.19 | 27.85 | 27.88 | 6,147,765 | -0.08(-0.29%) |
Apr 23, 2010 | 27.62 | 27.98 | 27.59 | 27.96 | 2,872,337 | +0.16(+0.58%) |
Apr 22, 2010 | 27.45 | 27.81 | 27.19 | 27.80 | 5,152,166 | +0.26(+0.96%) |
Apr 21, 2010 | 27.81 | 27.91 | 27.29 | 27.54 | 4,666,819 | -0.22(-0.78%) |
Apr 20, 2010 | 27.92 | 27.95 | 27.73 | 27.75 | 3,145,158 | +0.11(+0.39%) |
Apr 19, 2010 | 27.46 | 27.79 | 27.26 | 27.64 | 3,315,774 | -0.07(-0.27%) |
Apr 16, 2010 | 28.27 | 28.29 | 27.53 | 27.72 | 6,069,721 | -0.64(-2.26%) |
Apr 15, 2010 | 28.43 | 28.65 | 28.33 | 28.36 | 3,920,173 | -0.16(-0.56%) |
Apr 14, 2010 | 28.55 | 28.61 | 28.40 | 28.52 | 2,073,766 | +0.25(+0.87%) |
Apr 13, 2010 | 28.28 | 28.40 | 28.02 | 28.27 | 2,338,993 | -0.06(-0.22%) |
Apr 12, 2010 | 28.51 | 28.55 | 28.30 | 28.34 | 2,131,267 | -0.18(-0.64%) |
Apr 09, 2010 | 28.40 | 28.55 | 28.26 | 28.52 | 3,623,484 | +0.19(+0.69%) |
Apr 08, 2010 | 27.91 | 28.36 | 27.81 | 28.33 | 3,461,973 | +0.12(+0.43%) |
Apr 07, 2010 | 28.46 | 28.52 | 27.99 | 28.21 | 3,862,400 | -0.31(-1.08%) |
Apr 06, 2010 | 28.31 | 28.59 | 28.27 | 28.52 | 3,360,839 | +0.07(+0.26%) |
Apr 05, 2010 | 28.39 | 28.47 | 28.26 | 28.44 | 4,751,272 | +0.28(+1.00%) |