Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.17 | 32.43 | 32.17 | 32.43 | 2,128,044 | +0.41(+1.28%) |
Mar 30, 2011 | 32.02 | 32.02 | 32.02 | 32.02 | 2,785,880 | +0.48(+1.51%) |
Mar 29, 2011 | 31.37 | 31.60 | 31.26 | 31.55 | 1,713,353 | +0.25(+0.79%) |
Mar 28, 2011 | 31.46 | 31.63 | 31.30 | 31.30 | 1,876,783 | -0.24(-0.75%) |
Mar 25, 2011 | 31.70 | 31.76 | 31.52 | 31.53 | 2,411,482 | -0.13(-0.40%) |
Mar 24, 2011 | 31.67 | 31.73 | 31.46 | 31.66 | 2,436,987 | +0.22(+0.69%) |
Mar 23, 2011 | 31.14 | 31.49 | 31.05 | 31.44 | 2,476,173 | +0.30(+0.95%) |
Mar 22, 2011 | 30.83 | 31.17 | 30.71 | 31.15 | 2,898,581 | +0.38(+1.23%) |
Mar 21, 2011 | 30.73 | 30.86 | 30.71 | 30.77 | 2,274,370 | +0.34(+1.13%) |
Mar 18, 2011 | 30.54 | 30.56 | 30.38 | 30.42 | 2,457,077 | +0.31(+1.04%) |
Mar 17, 2011 | 30.44 | 30.55 | 30.03 | 30.11 | 3,412,465 | -0.05(-0.17%) |
Mar 16, 2011 | 30.85 | 30.92 | 29.80 | 30.16 | 5,997,986 | -0.61(-1.98%) |
Mar 15, 2011 | 30.56 | 30.88 | 30.56 | 30.77 | 4,168,012 | -0.34(-1.10%) |
Mar 14, 2011 | 30.69 | 31.12 | 30.61 | 31.12 | 2,780,716 | +0.25(+0.80%) |
Mar 11, 2011 | 30.39 | 30.96 | 30.29 | 30.87 | 3,321,525 | +0.31(+1.03%) |
Mar 10, 2011 | 30.89 | 31.37 | 30.53 | 30.56 | 3,257,054 | -0.85(-2.71%) |
Mar 09, 2011 | 31.29 | 31.55 | 31.20 | 31.41 | 2,014,934 | +0.02(+0.06%) |
Mar 08, 2011 | 31.52 | 31.67 | 31.19 | 31.39 | 2,923,534 | -0.04(-0.13%) |
Mar 07, 2011 | 32.19 | 32.19 | 31.35 | 31.43 | 2,114,600 | -0.61(-1.90%) |
Mar 04, 2011 | 32.09 | 32.22 | 31.72 | 32.04 | 2,321,865 | -0.06(-0.19%) |
Mar 03, 2011 | 31.73 | 32.10 | 31.71 | 32.10 | 2,722,253 | +0.55(+1.74%) |
Mar 02, 2011 | 31.03 | 31.55 | 31.03 | 31.55 | 4,258,608 | +0.47(+1.51%) |
Mar 01, 2011 | 31.59 | 31.62 | 31.08 | 31.08 | 2,733,133 | -0.40(-1.28%) |
Feb 28, 2011 | 31.35 | 31.54 | 31.23 | 31.49 | 2,439,674 | +0.20(+0.64%) |
Feb 25, 2011 | 31.12 | 31.29 | 30.91 | 31.29 | 1,938,957 | +0.31(+1.01%) |
Feb 24, 2011 | 31.10 | 31.16 | 30.78 | 30.97 | 2,644,487 | -0.01(-0.02%) |
Feb 23, 2011 | 30.80 | 31.12 | 30.58 | 30.98 | 2,451,061 | +0.18(+0.59%) |
Feb 22, 2011 | 31.27 | 31.54 | 30.80 | 30.80 | 4,592,449 | -1.03(-3.24%) |
Feb 18, 2011 | 31.56 | 31.84 | 31.52 | 31.83 | 1,884,051 | +0.19(+0.61%) |
Feb 17, 2011 | 31.41 | 31.66 | 31.29 | 31.64 | 1,966,589 | +0.18(+0.58%) |
Feb 16, 2011 | 31.21 | 31.46 | 31.18 | 31.46 | 3,299,295 | +0.36(+1.16%) |
Feb 15, 2011 | 30.99 | 31.29 | 30.89 | 31.09 | 1,938,363 | +0.11(+0.35%) |
Feb 14, 2011 | 30.83 | 31.14 | 30.76 | 30.99 | 2,362,068 | +0.10(+0.31%) |
Feb 11, 2011 | 30.44 | 30.89 | 30.29 | 30.89 | 3,291,054 | +0.45(+1.49%) |
Feb 10, 2011 | 30.27 | 30.54 | 30.21 | 30.44 | 4,959,755 | -0.02(-0.06%) |
Feb 09, 2011 | 30.78 | 30.98 | 30.39 | 30.45 | 5,313,984 | -0.74(-2.36%) |
Feb 08, 2011 | 31.15 | 31.21 | 30.99 | 31.19 | 4,251,352 | +0.27(+0.88%) |
Feb 07, 2011 | 30.97 | 31.14 | 30.89 | 30.92 | 2,277,644 | -0.09(-0.29%) |
Feb 04, 2011 | 31.28 | 31.32 | 30.83 | 31.01 | 3,087,624 | -0.42(-1.34%) |
Feb 03, 2011 | 31.58 | 31.58 | 31.14 | 31.43 | 4,798,898 | +0.00(+0.00%) |
Feb 02, 2011 | 31.65 | 31.85 | 31.43 | 31.43 | 2,863,233 | -0.29(-0.91%) |
Feb 01, 2011 | 31.28 | 31.76 | 31.20 | 31.72 | 4,684,200 | +0.75(+2.41%) |
Jan 31, 2011 | 30.99 | 31.01 | 30.74 | 30.97 | 7,191,277 | +0.43(+1.40%) |
Jan 28, 2011 | 31.38 | 31.38 | 30.43 | 30.55 | 7,829,568 | -0.89(-2.82%) |
Jan 27, 2011 | 31.79 | 31.87 | 31.34 | 31.43 | 8,333,137 | -0.36(-1.12%) |
Jan 26, 2011 | 31.84 | 31.88 | 31.64 | 31.79 | 2,468,549 | +0.19(+0.61%) |
Jan 25, 2011 | 31.70 | 31.79 | 31.37 | 31.59 | 2,754,768 | -0.30(-0.95%) |
Jan 24, 2011 | 31.54 | 31.90 | 31.50 | 31.90 | 1,913,619 | +0.39(+1.22%) |
Jan 21, 2011 | 31.90 | 31.98 | 31.46 | 31.51 | 1,626,882 | -0.15(-0.48%) |
Jan 20, 2011 | 31.93 | 31.94 | 31.41 | 31.66 | 2,453,413 | -0.40(-1.26%) |
Jan 19, 2011 | 32.54 | 32.57 | 32.04 | 32.06 | 2,108,938 | -0.43(-1.34%) |
Jan 18, 2011 | 32.53 | 32.63 | 32.45 | 32.50 | 1,364,344 | +0.09(+0.28%) |
Jan 14, 2011 | 32.17 | 32.41 | 32.12 | 32.41 | 1,877,588 | +0.05(+0.17%) |
Jan 13, 2011 | 32.69 | 32.75 | 32.26 | 32.35 | 1,703,415 | -0.39(-1.20%) |
Jan 12, 2011 | 32.43 | 32.75 | 32.32 | 32.75 | 3,122,161 | +0.63(+1.97%) |
Jan 11, 2011 | 32.14 | 32.18 | 32.00 | 32.11 | 2,617,813 | +0.29(+0.91%) |
Jan 10, 2011 | 31.84 | 31.91 | 31.65 | 31.82 | 2,689,629 | -0.15(-0.47%) |
Jan 07, 2011 | 32.39 | 32.43 | 31.81 | 31.97 | 2,655,770 | -0.28(-0.86%) |
Jan 06, 2011 | 32.52 | 32.62 | 32.25 | 32.25 | 2,378,187 | -0.42(-1.29%) |
Jan 05, 2011 | 32.47 | 32.76 | 32.43 | 32.67 | 1,372,392 | +0.06(+0.18%) |
Jan 04, 2011 | 32.70 | 32.73 | 32.22 | 32.61 | 3,098,752 | -0.15(-0.46%) |
Jan 03, 2011 | 32.72 | 32.92 | 32.64 | 32.76 | 2,677,809 | +0.29(+0.89%) |
Dec 31, 2010 | 32.34 | 32.49 | 32.11 | 32.47 | 1,603,484 | +0.22(+0.67%) |
Dec 30, 2010 | 32.15 | 32.26 | 32.09 | 32.26 | 1,399,752 | +0.26(+0.81%) |
Dec 29, 2010 | 31.59 | 32.00 | 31.59 | 32.00 | 3,201,264 | +0.53(+1.68%) |
Dec 28, 2010 | 31.54 | 31.68 | 31.40 | 31.47 | 1,112,217 | -0.05(-0.17%) |
Dec 27, 2010 | 31.56 | 31.64 | 31.40 | 31.52 | 2,833,455 | -0.23(-0.74%) |
Dec 23, 2010 | 31.65 | 31.81 | 31.60 | 31.76 | 1,299,022 | -0.05(-0.17%) |
Dec 22, 2010 | 31.53 | 31.82 | 31.44 | 31.81 | 1,273,946 | +0.20(+0.65%) |
Dec 21, 2010 | 31.51 | 31.82 | 31.49 | 31.61 | 1,652,098 | +0.38(+1.22%) |
Dec 20, 2010 | 31.34 | 31.49 | 31.14 | 31.23 | 3,610,417 | -0.12(-0.37%) |
Dec 17, 2010 | 31.12 | 31.34 | 31.05 | 31.34 | 1,350,471 | +0.10(+0.31%) |
Dec 16, 2010 | 31.28 | 31.31 | 31.07 | 31.25 | 2,415,182 | +0.13(+0.40%) |
Dec 15, 2010 | 31.39 | 31.47 | 31.11 | 31.12 | 2,311,073 | -0.42(-1.33%) |
Dec 14, 2010 | 31.38 | 31.68 | 31.36 | 31.54 | 2,081,924 | -0.02(-0.06%) |
Dec 13, 2010 | 31.38 | 31.68 | 31.38 | 31.56 | 2,664,909 | +0.31(+0.98%) |
Dec 10, 2010 | 31.10 | 31.27 | 30.96 | 31.25 | 1,788,860 | +0.20(+0.66%) |
Dec 09, 2010 | 31.50 | 31.50 | 30.92 | 31.05 | 2,984,371 | -0.22(-0.69%) |
Dec 08, 2010 | 31.51 | 31.62 | 31.12 | 31.27 | 1,520,143 | -0.26(-0.84%) |
Dec 07, 2010 | 32.21 | 32.29 | 31.51 | 31.53 | 3,197,095 | -0.31(-0.98%) |
Dec 06, 2010 | 31.70 | 31.85 | 31.67 | 31.84 | 1,432,937 | +0.02(+0.08%) |
Dec 03, 2010 | 31.37 | 31.82 | 31.34 | 31.82 | 2,484,085 | +0.21(+0.66%) |
Dec 02, 2010 | 31.27 | 31.64 | 31.25 | 31.61 | 2,741,728 | +0.44(+1.40%) |
Dec 01, 2010 | 31.15 | 31.28 | 31.01 | 31.17 | 3,759,147 | +0.59(+1.92%) |
Nov 30, 2010 | 30.39 | 30.90 | 30.39 | 30.58 | 1,772,169 | -0.21(-0.68%) |
Nov 29, 2010 | 30.63 | 30.83 | 30.23 | 30.79 | 3,666,416 | +0.08(+0.25%) |
Nov 26, 2010 | 30.76 | 30.99 | 30.67 | 30.72 | 1,522,103 | -0.59(-1.87%) |
Nov 24, 2010 | 31.04 | 31.30 | 31.30 | 31.30 | 3,063,053 | +0.77(+2.53%) |
Nov 23, 2010 | 30.86 | 30.93 | 30.42 | 30.53 | 3,044,631 | -0.83(-2.65%) |
Nov 22, 2010 | 31.32 | 31.52 | 30.99 | 31.36 | 2,173,017 | -0.18(-0.57%) |
Nov 19, 2010 | 31.28 | 31.55 | 31.07 | 31.54 | 2,338,407 | +0.11(+0.36%) |
Nov 18, 2010 | 31.30 | 31.51 | 31.21 | 31.43 | 3,295,857 | +0.73(+2.38%) |
Nov 17, 2010 | 30.63 | 30.87 | 30.55 | 30.70 | 3,532,244 | +0.29(+0.96%) |
Nov 16, 2010 | 30.85 | 31.00 | 30.30 | 30.41 | 4,285,293 | -1.05(-3.35%) |
Nov 15, 2010 | 31.46 | 31.57 | 31.21 | 31.46 | 1,767,529 | +0.22(+0.69%) |
Nov 12, 2010 | 31.50 | 31.73 | 31.09 | 31.24 | 2,715,891 | -0.56(-1.77%) |
Nov 11, 2010 | 31.73 | 31.87 | 31.61 | 31.81 | 1,987,271 | -0.24(-0.75%) |
Nov 10, 2010 | 31.98 | 32.19 | 31.51 | 32.04 | 2,706,401 | +0.12(+0.37%) |
Nov 09, 2010 | 32.71 | 32.82 | 31.79 | 31.93 | 3,493,260 | -0.68(-2.09%) |
Nov 08, 2010 | 32.36 | 32.63 | 32.30 | 32.61 | 2,324,376 | -0.02(-0.07%) |
Nov 05, 2010 | 32.66 | 32.83 | 32.46 | 32.63 | 4,630,671 | -0.06(-0.18%) |
Nov 04, 2010 | 32.18 | 32.69 | 32.17 | 32.69 | 3,265,000 | +0.87(+2.75%) |
Nov 03, 2010 | 31.99 | 31.99 | 31.48 | 31.82 | 2,723,356 | -0.14(-0.45%) |
Nov 02, 2010 | 31.59 | 31.97 | 31.59 | 31.96 | 2,727,258 | +0.50(+1.58%) |
Nov 01, 2010 | 31.28 | 31.65 | 31.21 | 31.46 | 3,732,127 | +0.28(+0.88%) |
Oct 29, 2010 | 31.02 | 31.25 | 31.02 | 31.19 | 2,157,096 | +0.17(+0.56%) |
Oct 28, 2010 | 31.12 | 31.40 | 30.85 | 31.02 | 2,931,289 | +0.23(+0.76%) |
Oct 27, 2010 | 31.06 | 31.09 | 30.55 | 30.78 | 3,570,338 | -0.42(-1.34%) |
Oct 25, 2010 | 31.08 | 31.40 | 31.08 | 31.20 | 3,631,482 | +0.35(+1.12%) |
Oct 22, 2010 | 31.04 | 31.09 | 30.69 | 30.85 | 2,104,340 | +0.14(+0.47%) |
Oct 21, 2010 | 31.18 | 31.42 | 30.48 | 30.71 | 5,036,792 | -0.47(-1.50%) |
Oct 20, 2010 | 30.87 | 31.30 | 30.79 | 31.18 | 2,889,958 | +0.50(+1.64%) |
Oct 19, 2010 | 30.81 | 31.12 | 30.56 | 30.67 | 4,640,032 | -1.04(-3.26%) |
Oct 18, 2010 | 31.15 | 31.71 | 31.14 | 31.71 | 1,969,536 | +0.36(+1.15%) |
Oct 15, 2010 | 31.73 | 31.73 | 31.25 | 31.35 | 3,594,547 | -0.10(-0.30%) |
Oct 14, 2010 | 31.44 | 31.63 | 31.30 | 31.45 | 3,156,414 | -0.12(-0.38%) |
Oct 13, 2010 | 31.34 | 31.63 | 31.25 | 31.57 | 4,177,755 | +0.54(+1.74%) |
Oct 12, 2010 | 30.84 | 31.03 | 30.56 | 31.03 | 3,151,456 | +0.07(+0.23%) |
Oct 11, 2010 | 31.03 | 31.11 | 30.85 | 30.96 | 2,518,588 | +0.04(+0.14%) |
Oct 08, 2010 | 30.91 | 30.94 | 30.40 | 30.91 | 2,831,493 | +0.57(+1.87%) |
Oct 07, 2010 | 30.95 | 30.97 | 30.22 | 30.35 | 3,817,744 | -0.40(-1.30%) |
Oct 06, 2010 | 30.90 | 31.01 | 30.67 | 30.75 | 2,983,537 | -0.26(-0.85%) |
Oct 05, 2010 | 30.52 | 31.03 | 30.51 | 31.01 | 4,009,378 | +0.68(+2.25%) |
Oct 04, 2010 | 30.49 | 30.58 | 30.20 | 30.33 | 3,983,903 | -0.22(-0.72%) |
Oct 01, 2010 | 30.55 | 30.60 | 30.24 | 30.55 | 4,526,080 | +0.31(+1.01%) |
Sep 30, 2010 | 30.11 | 30.24 | 29.78 | 30.24 | 4,048,958 | +0.38(+1.26%) |
Sep 29, 2010 | 29.77 | 29.98 | 29.71 | 29.87 | 2,815,983 | +0.12(+0.40%) |
Sep 28, 2010 | 29.57 | 29.85 | 29.31 | 29.75 | 2,615,152 | +0.28(+0.93%) |
Sep 27, 2010 | 29.31 | 29.59 | 29.20 | 29.47 | 3,041,989 | +0.31(+1.07%) |
Sep 24, 2010 | 29.37 | 29.57 | 29.16 | 29.16 | 3,500,822 | +0.01(+0.02%) |
Sep 23, 2010 | 28.98 | 29.48 | 28.90 | 29.15 | 4,003,855 | +0.04(+0.14%) |
Sep 22, 2010 | 29.12 | 29.32 | 28.99 | 29.11 | 3,414,936 | +0.14(+0.50%) |
Sep 21, 2010 | 29.03 | 29.11 | 28.78 | 28.97 | 3,408,008 | -0.06(-0.21%) |
Sep 20, 2010 | 28.90 | 29.09 | 28.74 | 29.03 | 2,412,599 | +0.28(+0.96%) |
Sep 17, 2010 | 28.75 | 29.06 | 28.69 | 28.75 | 2,981,510 | -0.15(-0.52%) |
Sep 15, 2010 | 28.79 | 28.96 | 28.70 | 28.90 | 2,204,206 | -0.03(-0.10%) |
Sep 14, 2010 | 29.00 | 29.20 | 28.83 | 28.93 | 1,965,162 | -0.04(-0.12%) |
Sep 13, 2010 | 28.71 | 29.00 | 28.56 | 28.97 | 3,027,378 | +0.64(+2.26%) |
Sep 10, 2010 | 28.28 | 28.33 | 28.19 | 28.33 | 1,566,865 | +0.12(+0.42%) |
Sep 09, 2010 | 28.41 | 28.43 | 28.09 | 28.21 | 2,116,567 | +0.02(+0.06%) |
Sep 08, 2010 | 28.27 | 28.36 | 28.13 | 28.19 | 2,487,268 | +0.19(+0.66%) |
Sep 07, 2010 | 28.16 | 28.24 | 27.95 | 28.01 | 4,141,156 | -0.36(-1.29%) |
Sep 03, 2010 | 28.57 | 28.65 | 28.30 | 28.37 | 3,903,618 | +0.16(+0.55%) |
Sep 02, 2010 | 28.01 | 28.21 | 27.96 | 28.21 | 835 | +0.20(+0.73%) |
Sep 01, 2010 | 27.51 | 28.10 | 27.45 | 28.01 | 5,208,820 | +1.06(+3.93%) |
Aug 31, 2010 | 26.95 | 27.08 | 26.71 | 26.95 | 4,864 | +0.33(+1.24%) |
Aug 30, 2010 | 27.02 | 27.15 | 26.62 | 26.62 | 2,372,213 | -0.01(-0.02%) |
Aug 27, 2010 | 26.62 | 27.21 | 26.45 | 26.63 | 4,044,655 | -0.16(-0.58%) |
Aug 26, 2010 | 26.78 | 26.93 | 26.39 | 26.78 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.54 | 26.73 | 26.23 | 26.66 | 3,868,134 | -0.07(-0.27%) |
Aug 24, 2010 | 26.80 | 26.97 | 26.58 | 26.73 | 206,169 | -0.44(-1.63%) |
Aug 23, 2010 | 27.76 | 27.77 | 27.17 | 27.17 | 3,588,483 | -0.38(-1.39%) |
Aug 20, 2010 | 27.56 | 27.60 | 27.26 | 27.56 | 1,886,153 | -0.12(-0.43%) |
Aug 19, 2010 | 27.94 | 27.99 | 27.50 | 27.68 | 4,515,341 | -0.38(-1.34%) |
Aug 18, 2010 | 28.02 | 28.16 | 27.87 | 28.05 | 2,758,954 | +0.05(+0.17%) |
Aug 17, 2010 | 28.10 | 28.19 | 27.99 | 28.01 | 2,267,364 | +0.22(+0.78%) |
Aug 16, 2010 | 27.38 | 27.83 | 27.37 | 27.79 | 2,773,718 | +0.34(+1.22%) |
Aug 13, 2010 | 27.45 | 27.64 | 27.41 | 27.45 | 2,060,771 | +0.05(+0.20%) |
Aug 12, 2010 | 26.98 | 27.44 | 26.87 | 27.40 | 2,917,988 | +0.16(+0.57%) |
Aug 11, 2010 | 27.66 | 27.67 | 27.19 | 27.25 | 631 | -0.89(-3.17%) |
Aug 10, 2010 | 28.01 | 28.30 | 27.90 | 28.14 | 3,653,368 | -0.23(-0.80%) |
Aug 09, 2010 | 28.42 | 28.50 | 28.34 | 28.36 | 2,465,763 | +0.12(+0.42%) |
Aug 06, 2010 | 28.24 | 28.44 | 28.07 | 28.24 | 3,347,586 | -0.16(-0.55%) |
Aug 05, 2010 | 28.39 | 28.45 | 28.29 | 28.40 | 2,361,197 | -0.07(-0.25%) |
Aug 04, 2010 | 28.48 | 28.51 | 28.14 | 28.47 | 4,430,009 | +0.12(+0.42%) |
Aug 03, 2010 | 28.24 | 28.50 | 28.13 | 28.35 | 5,991,859 | -0.13(-0.46%) |
Aug 02, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 6,153,192 | +0.59(+2.12%) |
Jul 30, 2010 | 27.89 | 27.89 | 27.35 | 27.89 | 3,975,041 | +0.21(+0.76%) |
Jul 29, 2010 | 28.01 | 28.04 | 27.48 | 27.68 | 3,221,087 | -0.04(-0.13%) |
Jul 28, 2010 | 27.62 | 27.91 | 27.53 | 27.72 | 5,115,969 | +0.12(+0.43%) |
Jul 27, 2010 | 27.98 | 28.07 | 27.53 | 27.60 | 3,373,832 | -0.22(-0.77%) |
Jul 26, 2010 | 27.59 | 27.81 | 27.50 | 27.81 | 3,090,369 | +0.13(+0.45%) |
Jul 23, 2010 | 27.38 | 27.71 | 27.27 | 27.69 | 3,035,714 | +0.14(+0.50%) |
Jul 22, 2010 | 27.11 | 27.61 | 27.04 | 27.55 | 3,427,970 | +0.87(+3.28%) |
Jul 21, 2010 | 26.94 | 27.08 | 26.52 | 26.68 | 3,697,211 | -0.01(-0.04%) |
Jul 20, 2010 | 25.79 | 26.80 | 25.79 | 26.69 | 3,210,105 | +0.69(+2.65%) |
Jul 19, 2010 | 25.95 | 26.07 | 25.73 | 26.00 | 2,018,948 | +0.33(+1.28%) |
Jul 16, 2010 | 25.67 | 26.26 | 25.67 | 25.67 | 2,538,665 | -0.48(-1.83%) |
Jul 15, 2010 | 26.54 | 26.56 | 26.11 | 26.15 | 2,252,401 | -0.41(-1.55%) |
Jul 14, 2010 | 26.42 | 26.68 | 26.34 | 26.56 | 1,987,418 | -0.11(-0.40%) |
Jul 13, 2010 | 26.59 | 26.77 | 26.50 | 26.67 | 3,777,485 | +0.43(+1.64%) |
Jul 12, 2010 | 26.56 | 26.74 | 26.17 | 26.24 | 3,108,918 | -0.63(-2.36%) |
Jul 09, 2010 | 26.87 | 26.87 | 26.46 | 26.87 | 3,317,648 | +0.35(+1.33%) |
Jul 08, 2010 | 26.42 | 26.55 | 26.13 | 26.52 | 2,927,027 | +0.25(+0.96%) |
Jul 07, 2010 | 25.46 | 26.28 | 25.41 | 26.27 | 3,962,330 | +0.83(+3.27%) |
Jul 06, 2010 | 25.76 | 25.93 | 25.16 | 25.44 | 3,686,606 | +0.16(+0.62%) |
Jul 02, 2010 | 25.28 | 25.38 | 24.94 | 25.28 | 2,898,049 | +0.23(+0.93%) |
Jul 01, 2010 | 24.91 | 25.05 | 24.33 | 25.05 | 4,583,238 | +0.26(+1.06%) |
Jun 30, 2010 | 25.15 | 25.49 | 24.76 | 24.79 | 4,442,712 | -0.23(-0.91%) |
Jun 29, 2010 | 25.54 | 25.61 | 24.91 | 25.01 | 501 | -1.41(-5.32%) |
Jun 25, 2010 | 26.42 | 26.52 | 25.93 | 26.42 | 3,698,947 | +0.38(+1.45%) |
Jun 24, 2010 | 26.41 | 26.43 | 25.91 | 26.04 | 3,326,044 | -0.48(-1.83%) |
Jun 23, 2010 | 26.62 | 26.64 | 26.10 | 26.53 | 4,321,815 | -0.04(-0.16%) |
Jun 22, 2010 | 27.12 | 27.23 | 26.53 | 26.57 | 3,731,044 | -0.47(-1.75%) |
Jun 21, 2010 | 27.34 | 27.43 | 26.87 | 27.04 | 5,677,516 | +0.34(+1.27%) |
Jun 18, 2010 | 26.70 | 26.89 | 26.60 | 26.70 | 2,149,319 | +0.05(+0.18%) |
Jun 17, 2010 | 26.96 | 27.01 | 26.44 | 26.66 | 5,089,193 | -0.09(-0.33%) |
Jun 16, 2010 | 26.44 | 26.94 | 26.35 | 26.74 | 5,330,546 | +0.11(+0.40%) |
Jun 15, 2010 | 26.26 | 26.73 | 26.17 | 26.64 | 3,941,647 | +0.65(+2.51%) |
Jun 14, 2010 | 26.45 | 26.52 | 25.94 | 25.98 | 4,330,580 | -0.22(-0.83%) |
Jun 11, 2010 | 25.63 | 26.20 | 25.62 | 26.20 | 3,049,691 | +0.16(+0.63%) |
Jun 10, 2010 | 25.63 | 26.05 | 25.63 | 26.04 | 4,296,341 | +0.98(+3.92%) |
Jun 09, 2010 | 25.27 | 25.58 | 24.97 | 25.06 | 4,582,587 | +0.05(+0.19%) |
Jun 08, 2010 | 24.68 | 25.09 | 24.47 | 25.01 | 4,728,298 | +0.57(+2.33%) |
Jun 07, 2010 | 24.86 | 24.97 | 24.41 | 24.44 | 5,123,113 | -0.35(-1.40%) |
Jun 04, 2010 | 24.78 | 25.40 | 24.74 | 24.78 | 4,357,573 | -0.84(-3.28%) |
Jun 03, 2010 | 26.10 | 26.13 | 25.21 | 25.63 | 3,725,557 | -0.22(-0.84%) |
Jun 02, 2010 | 25.24 | 25.85 | 25.14 | 25.84 | 4,937,733 | +0.41(+1.62%) |
Jun 01, 2010 | 25.24 | 25.75 | 24.99 | 25.43 | 6,288,387 | +0.25(+1.00%) |
May 28, 2010 | 25.18 | 25.54 | 25.02 | 25.18 | 7,360,003 | -0.43(-1.68%) |
May 27, 2010 | 25.10 | 25.61 | 24.92 | 25.61 | 5,353,623 | +1.37(+5.65%) |
May 26, 2010 | 24.45 | 24.94 | 24.09 | 24.24 | 6,967,404 | +0.20(+0.83%) |
May 25, 2010 | 23.18 | 24.07 | 23.06 | 24.04 | 8,660,577 | -0.09(-0.37%) |
May 24, 2010 | 24.53 | 24.74 | 24.13 | 24.13 | 5,317,184 | -0.39(-1.61%) |
May 21, 2010 | 23.29 | 24.54 | 23.20 | 24.52 | 9,993,382 | +0.84(+3.53%) |
May 20, 2010 | 23.61 | 24.24 | 23.53 | 23.68 | 10,878,137 | -1.08(-4.35%) |
May 19, 2010 | 24.61 | 25.03 | 24.31 | 24.76 | 8,066,602 | -0.56(-2.23%) |
May 18, 2010 | 26.31 | 26.39 | 25.24 | 25.33 | 170 | -0.53(-2.05%) |
May 17, 2010 | 26.09 | 26.36 | 25.29 | 25.86 | 5,599,035 | -0.35(-1.32%) |
May 14, 2010 | 26.20 | 26.61 | 25.83 | 26.20 | 5,175,177 | -0.58(-2.15%) |
May 13, 2010 | 27.15 | 27.25 | 26.78 | 26.78 | 3,378,344 | -0.37(-1.36%) |
May 12, 2010 | 27.04 | 27.37 | 26.96 | 27.15 | 3,275,978 | +0.34(+1.25%) |
May 11, 2010 | 27.22 | 27.25 | 26.80 | 26.81 | 5,365,210 | -0.36(-1.34%) |
May 10, 2010 | 26.98 | 27.21 | 26.91 | 27.18 | 7,604,056 | +1.78(+6.99%) |
May 07, 2010 | 25.46 | 25.79 | 24.57 | 25.40 | 16,683,100 | -0.09(-0.37%) |
May 06, 2010 | 25.50 | 26.69 | 23.83 | 25.50 | 6,953 | -0.61(-2.32%) |
May 05, 2010 | 26.48 | 26.93 | 26.03 | 26.10 | 7,210,377 | -0.68(-2.53%) |
May 04, 2010 | 27.52 | 27.54 | 26.75 | 26.78 | 7,648,689 | -1.27(-4.53%) |
May 03, 2010 | 28.23 | 28.48 | 27.87 | 28.05 | 3,012,237 | -0.11(-0.38%) |
Apr 30, 2010 | 28.45 | 28.60 | 28.12 | 28.16 | 4,894,622 | -0.26(-0.91%) |
Apr 29, 2010 | 28.11 | 28.50 | 28.08 | 28.41 | 5,306,615 | +0.66(+2.40%) |
Apr 28, 2010 | 27.79 | 27.86 | 27.23 | 27.75 | 7,436,578 | +0.31(+1.11%) |
Apr 27, 2010 | 28.23 | 28.33 | 27.42 | 27.44 | 6,252,494 | -1.18(-4.11%) |
Apr 26, 2010 | 28.83 | 28.94 | 28.59 | 28.62 | 5,988,796 | -0.08(-0.29%) |
Apr 23, 2010 | 28.35 | 28.73 | 28.32 | 28.70 | 2,798,063 | +0.16(+0.58%) |
Apr 22, 2010 | 28.18 | 28.55 | 27.91 | 28.54 | 5,018,941 | +0.27(+0.96%) |
Apr 21, 2010 | 28.54 | 28.65 | 28.01 | 28.27 | 4,546,144 | -0.22(-0.78%) |
Apr 20, 2010 | 28.66 | 28.70 | 28.47 | 28.49 | 3,063,830 | +0.11(+0.39%) |
Apr 19, 2010 | 28.19 | 28.53 | 27.98 | 28.38 | 3,230,035 | -0.08(-0.27%) |
Apr 16, 2010 | 29.03 | 29.04 | 28.26 | 28.45 | 5,912,770 | -0.66(-2.26%) |
Apr 15, 2010 | 29.18 | 29.41 | 29.08 | 29.11 | 3,818,805 | -0.16(-0.56%) |
Apr 14, 2010 | 29.31 | 29.37 | 29.15 | 29.28 | 2,020,143 | +0.25(+0.87%) |
Apr 13, 2010 | 29.03 | 29.15 | 28.77 | 29.03 | 2,278,512 | -0.06(-0.22%) |
Apr 12, 2010 | 29.27 | 29.31 | 29.05 | 29.09 | 2,076,157 | -0.19(-0.64%) |
Apr 09, 2010 | 29.15 | 29.31 | 29.01 | 29.28 | 3,529,787 | +0.20(+0.69%) |
Apr 08, 2010 | 28.65 | 29.11 | 28.55 | 29.08 | 3,372,453 | +0.12(+0.43%) |
Apr 07, 2010 | 29.22 | 29.27 | 28.74 | 28.95 | 3,762,525 | -0.32(-1.08%) |
Apr 06, 2010 | 29.06 | 29.35 | 29.03 | 29.27 | 3,273,935 | +0.08(+0.26%) |
Apr 05, 2010 | 29.14 | 29.23 | 29.01 | 29.20 | 4,628,413 | +0.29(+1.00%) |