Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.26 | 23.57 | 22.79 | 22.79 | 17,529,698 | -0.86(-3.64%) |
Jul 28, 2011 | 24.97 | 25.36 | 23.33 | 23.65 | 18,395,542 | -2.05(-7.97%) |
Jul 27, 2011 | 25.78 | 25.87 | 25.58 | 25.70 | 6,605,828 | -0.21(-0.81%) |
Jul 26, 2011 | 25.97 | 26.07 | 25.74 | 25.91 | 3,807,631 | -0.11(-0.42%) |
Jul 25, 2011 | 25.84 | 26.17 | 25.74 | 26.02 | 5,476,848 | -0.01(-0.06%) |
Jul 22, 2011 | 26.22 | 26.22 | 25.99 | 26.04 | 4,491,376 | -0.43(-1.64%) |
Jul 21, 2011 | 26.27 | 26.67 | 26.23 | 26.47 | 4,226,934 | +0.31(+1.19%) |
Jul 20, 2011 | 26.22 | 26.43 | 26.08 | 26.16 | 4,194,415 | +0.06(+0.22%) |
Jul 19, 2011 | 25.90 | 26.22 | 25.88 | 26.10 | 4,038,495 | +0.24(+0.92%) |
Jul 18, 2011 | 26.06 | 26.11 | 25.79 | 25.86 | 5,125,093 | -0.31(-1.19%) |
Jul 15, 2011 | 26.17 | 26.27 | 25.93 | 26.17 | 4,231,142 | +0.08(+0.31%) |
Jul 14, 2011 | 26.51 | 26.57 | 26.06 | 26.09 | 4,700,478 | -0.35(-1.34%) |
Jul 13, 2011 | 26.69 | 26.72 | 26.41 | 26.45 | 4,697,017 | -0.07(-0.25%) |
Jul 12, 2011 | 26.69 | 26.69 | 26.33 | 26.51 | 6,517,005 | -0.38(-1.40%) |
Jul 11, 2011 | 27.03 | 27.09 | 26.79 | 26.89 | 3,407,299 | -0.43(-1.56%) |
Jul 08, 2011 | 27.24 | 27.35 | 27.09 | 27.32 | 3,692,650 | -0.19(-0.68%) |
Jul 07, 2011 | 27.48 | 27.55 | 27.39 | 27.51 | 4,540,192 | +0.20(+0.72%) |
Jul 06, 2011 | 27.22 | 27.39 | 27.10 | 27.31 | 3,534,605 | +0.08(+0.29%) |
Jul 05, 2011 | 27.14 | 27.35 | 27.06 | 27.23 | 3,084,871 | +0.06(+0.21%) |
Jul 01, 2011 | 26.90 | 27.27 | 26.90 | 27.17 | 3,378,677 | +0.20(+0.72%) |
Jun 30, 2011 | 26.85 | 27.04 | 26.75 | 26.98 | 3,817,077 | +0.16(+0.59%) |
Jun 29, 2011 | 26.87 | 26.99 | 26.75 | 26.82 | 4,355,280 | +0.11(+0.41%) |
Jun 28, 2011 | 26.71 | 26.74 | 26.54 | 26.71 | 4,381,147 | +0.06(+0.22%) |
Jun 27, 2011 | 26.65 | 26.73 | 26.49 | 26.65 | 2,885,576 | +0.01(+0.05%) |
Jun 24, 2011 | 26.82 | 26.95 | 26.54 | 26.64 | 3,543,920 | -0.22(-0.81%) |
Jun 23, 2011 | 26.75 | 26.85 | 26.42 | 26.85 | 4,358,379 | -0.14(-0.51%) |
Jun 22, 2011 | 27.01 | 27.22 | 26.98 | 26.99 | 3,053,608 | -0.13(-0.48%) |
Jun 21, 2011 | 27.12 | 27.17 | 26.97 | 27.12 | 3,294,450 | +0.11(+0.40%) |
Jun 20, 2011 | 27.06 | 27.17 | 26.93 | 27.01 | 10,115,385 | +0.42(+1.58%) |
Jun 17, 2011 | 26.56 | 26.75 | 26.35 | 26.59 | 4,897,891 | +0.22(+0.82%) |
Jun 16, 2011 | 26.41 | 26.48 | 26.24 | 26.38 | 4,432,100 | +0.05(+0.19%) |
Jun 15, 2011 | 26.51 | 26.56 | 26.22 | 26.33 | 3,730,388 | -0.34(-1.28%) |
Jun 14, 2011 | 26.67 | 26.73 | 26.59 | 26.67 | 3,291,730 | +0.25(+0.96%) |
Jun 13, 2011 | 26.56 | 26.56 | 26.32 | 26.41 | 3,250,474 | -0.04(-0.14%) |
Jun 10, 2011 | 26.61 | 26.62 | 26.44 | 26.45 | 3,649,809 | -0.27(-1.00%) |
Jun 09, 2011 | 26.64 | 26.78 | 26.57 | 26.72 | 4,645,324 | +0.12(+0.44%) |
Jun 08, 2011 | 26.92 | 27.01 | 26.57 | 26.60 | 8,267,393 | -0.31(-1.16%) |
Jun 07, 2011 | 27.31 | 27.33 | 26.91 | 26.91 | 4,705,403 | -0.27(-0.99%) |
Jun 06, 2011 | 27.45 | 27.45 | 27.18 | 27.18 | 3,122,704 | -0.27(-0.98%) |
Jun 03, 2011 | 27.39 | 27.65 | 27.35 | 27.45 | 3,713,169 | -0.08(-0.29%) |
May 24, 2011 | 27.62 | 27.66 | 27.43 | 27.53 | 3,442,453 | -0.04(-0.16%) |
May 23, 2011 | 27.66 | 27.67 | 27.43 | 27.57 | 3,081,511 | -0.32(-1.13%) |
May 20, 2011 | 28.09 | 28.12 | 27.79 | 27.89 | 2,710,882 | -0.25(-0.89%) |
May 19, 2011 | 28.12 | 28.29 | 28.03 | 28.14 | 2,741,461 | +0.11(+0.41%) |
May 18, 2011 | 27.73 | 28.06 | 27.66 | 28.02 | 3,098,990 | +0.36(+1.30%) |
May 17, 2011 | 27.71 | 27.79 | 27.56 | 27.66 | 3,458,567 | -0.11(-0.39%) |
May 16, 2011 | 27.74 | 27.88 | 27.66 | 27.77 | 3,078,745 | -0.03(-0.10%) |
May 13, 2011 | 28.03 | 28.09 | 27.71 | 27.80 | 3,212,312 | -0.22(-0.77%) |
May 12, 2011 | 27.81 | 28.07 | 27.73 | 28.01 | 3,585,217 | +0.14(+0.51%) |
May 11, 2011 | 28.00 | 28.05 | 27.71 | 27.87 | 4,624,390 | -0.10(-0.36%) |
May 10, 2011 | 27.91 | 28.00 | 27.87 | 27.97 | 2,879,525 | +0.14(+0.49%) |
May 09, 2011 | 27.81 | 27.94 | 27.66 | 27.84 | 3,437,405 | +0.06(+0.23%) |
May 06, 2011 | 27.91 | 28.20 | 27.70 | 27.77 | 3,502,140 | +0.10(+0.36%) |
May 05, 2011 | 27.88 | 27.89 | 27.55 | 27.67 | 3,735,978 | -0.35(-1.25%) |
May 04, 2011 | 28.17 | 28.31 | 27.94 | 28.02 | 7,329,176 | -0.21(-0.74%) |
May 03, 2011 | 28.21 | 28.32 | 28.03 | 28.23 | 3,035,632 | -0.09(-0.30%) |
May 02, 2011 | 28.27 | 28.32 | 28.26 | 28.32 | 3,394,757 | +0.01(+0.03%) |
Apr 29, 2011 | 28.19 | 28.41 | 28.04 | 28.31 | 3,560,583 | -0.11(-0.38%) |
Apr 28, 2011 | 28.29 | 28.47 | 27.99 | 28.42 | 4,009,937 | +0.11(+0.38%) |
Apr 27, 2011 | 28.12 | 28.37 | 28.06 | 28.31 | 3,438,378 | +0.24(+0.84%) |
Apr 26, 2011 | 27.66 | 28.20 | 27.66 | 28.07 | 4,504,390 | +0.45(+1.64%) |
Apr 25, 2011 | 27.55 | 27.71 | 27.48 | 27.62 | 5,140,518 | +0.09(+0.31%) |
Apr 21, 2011 | 27.48 | 27.55 | 27.38 | 27.53 | 2,491,248 | +0.15(+0.55%) |
Apr 20, 2011 | 27.10 | 27.42 | 27.02 | 27.38 | 3,062,547 | +0.57(+2.11%) |
Apr 19, 2011 | 26.77 | 26.88 | 26.70 | 26.82 | 2,329,363 | +0.04(+0.13%) |
Apr 18, 2011 | 26.90 | 26.95 | 26.68 | 26.78 | 2,576,817 | -0.37(-1.37%) |
Apr 15, 2011 | 27.26 | 27.27 | 27.03 | 27.15 | 3,362,444 | +0.02(+0.08%) |
Apr 14, 2011 | 26.92 | 27.18 | 26.75 | 27.13 | 3,194,527 | +0.17(+0.61%) |
Apr 13, 2011 | 27.02 | 27.14 | 26.85 | 26.97 | 6,665,183 | -0.06(-0.21%) |
Apr 12, 2011 | 27.13 | 27.17 | 26.97 | 27.02 | 4,814,006 | -0.06(-0.24%) |
Apr 11, 2011 | 27.20 | 27.28 | 27.01 | 27.09 | 2,948,884 | -0.11(-0.42%) |
Apr 08, 2011 | 27.40 | 27.48 | 27.05 | 27.20 | 3,385,410 | -0.12(-0.45%) |
Apr 07, 2011 | 27.34 | 27.42 | 27.20 | 27.33 | 3,118,987 | -0.11(-0.39%) |
Apr 06, 2011 | 27.15 | 27.48 | 27.13 | 27.43 | 4,321,073 | +0.36(+1.32%) |
Apr 05, 2011 | 27.08 | 27.17 | 26.97 | 27.07 | 3,078,738 | -0.01(-0.03%) |
Apr 04, 2011 | 27.01 | 27.12 | 26.93 | 27.08 | 2,082,854 | +0.07(+0.27%) |
Apr 01, 2011 | 26.85 | 27.05 | 26.80 | 27.01 | 2,769,816 | +0.22(+0.83%) |
Mar 31, 2011 | 26.62 | 26.86 | 26.55 | 26.79 | 3,385,413 | +0.11(+0.43%) |
Mar 30, 2011 | 26.67 | 26.67 | 26.67 | 26.67 | 3,152,242 | +0.01(+0.03%) |
Mar 29, 2011 | 26.59 | 26.71 | 26.47 | 26.67 | 3,037,310 | +0.04(+0.13%) |
Mar 28, 2011 | 26.72 | 26.95 | 26.62 | 26.63 | 2,734,000 | +0.03(+0.11%) |
Mar 25, 2011 | 26.76 | 26.90 | 26.58 | 26.60 | 2,875,099 | -0.06(-0.24%) |
Mar 24, 2011 | 26.57 | 26.67 | 26.39 | 26.67 | 2,836,347 | +0.15(+0.57%) |
Mar 23, 2011 | 26.29 | 26.55 | 26.21 | 26.52 | 3,179,738 | +0.11(+0.41%) |
Mar 22, 2011 | 26.43 | 26.58 | 26.35 | 26.41 | 3,148,414 | +0.04(+0.14%) |
Mar 21, 2011 | 26.29 | 26.39 | 26.26 | 26.37 | 3,136,463 | +0.17(+0.66%) |
Mar 18, 2011 | 26.28 | 26.54 | 26.03 | 26.20 | 3,863,922 | +0.21(+0.80%) |
Mar 17, 2011 | 25.98 | 26.34 | 25.89 | 25.99 | 3,550,812 | +0.09(+0.36%) |
Mar 16, 2011 | 26.26 | 26.29 | 25.73 | 25.90 | 5,485,516 | -0.45(-1.72%) |
Mar 15, 2011 | 26.35 | 26.50 | 26.27 | 26.35 | 4,488,986 | -0.18(-0.68%) |
Mar 14, 2011 | 26.34 | 26.57 | 26.31 | 26.53 | 3,498,172 | +0.08(+0.30%) |
Mar 11, 2011 | 26.34 | 26.64 | 26.34 | 26.45 | 2,682,771 | +0.04(+0.14%) |
Mar 10, 2011 | 26.57 | 26.65 | 26.39 | 26.41 | 3,382,708 | -0.38(-1.42%) |
Mar 09, 2011 | 26.72 | 26.80 | 26.56 | 26.80 | 2,908,226 | +0.14(+0.51%) |
Mar 08, 2011 | 26.50 | 26.77 | 26.42 | 26.66 | 3,202,453 | +0.18(+0.70%) |
Mar 07, 2011 | 26.54 | 26.74 | 26.40 | 26.47 | 4,018,393 | +0.02(+0.08%) |
Mar 04, 2011 | 26.53 | 27.01 | 26.27 | 26.45 | 3,860,119 | -0.04(-0.13%) |
Mar 03, 2011 | 26.39 | 26.53 | 26.27 | 26.49 | 3,963,535 | +0.30(+1.14%) |
Mar 02, 2011 | 26.14 | 26.30 | 26.03 | 26.19 | 3,388,209 | +0.05(+0.19%) |
Mar 01, 2011 | 26.41 | 26.50 | 26.09 | 26.14 | 5,113,140 | -0.21(-0.78%) |
Feb 28, 2011 | 26.32 | 26.40 | 26.23 | 26.35 | 4,531,588 | +0.13(+0.49%) |
Feb 25, 2011 | 26.28 | 26.33 | 26.06 | 26.22 | 3,472,376 | +0.06(+0.24%) |
Feb 24, 2011 | 26.42 | 26.52 | 26.00 | 26.15 | 5,807,568 | -0.33(-1.26%) |
Feb 23, 2011 | 26.79 | 26.82 | 26.47 | 26.49 | 5,121,466 | -0.31(-1.17%) |
Feb 22, 2011 | 26.84 | 26.98 | 26.68 | 26.80 | 3,912,596 | -0.24(-0.89%) |
Feb 18, 2011 | 27.05 | 27.14 | 26.94 | 27.04 | 3,333,440 | +0.04(+0.16%) |
Feb 17, 2011 | 27.14 | 27.24 | 26.79 | 27.00 | 4,955,158 | -0.01(-0.03%) |
Feb 16, 2011 | 27.06 | 27.16 | 26.97 | 27.01 | 3,179,927 | +0.01(+0.03%) |
Feb 15, 2011 | 27.00 | 27.09 | 26.85 | 27.00 | 3,930,047 | -0.14(-0.52%) |
Feb 14, 2011 | 27.08 | 27.17 | 26.96 | 27.14 | 4,104,124 | +0.10(+0.37%) |
Feb 11, 2011 | 27.02 | 27.25 | 26.86 | 27.04 | 2,904,987 | -0.07(-0.26%) |
Feb 10, 2011 | 27.10 | 27.20 | 27.01 | 27.11 | 3,212,709 | -0.03(-0.11%) |
Feb 09, 2011 | 27.06 | 27.21 | 27.01 | 27.14 | 2,708,564 | +0.08(+0.29%) |
Feb 08, 2011 | 27.08 | 27.11 | 26.96 | 27.06 | 2,443,379 | +0.02(+0.08%) |
Feb 07, 2011 | 26.84 | 27.07 | 26.84 | 27.04 | 2,611,416 | +0.23(+0.85%) |
Feb 04, 2011 | 26.86 | 27.06 | 26.71 | 26.82 | 2,869,398 | +0.01(+0.05%) |
Feb 03, 2011 | 26.85 | 26.90 | 26.65 | 26.80 | 2,704,319 | -0.10(-0.37%) |
Feb 02, 2011 | 26.99 | 27.18 | 26.80 | 26.90 | 3,264,047 | -0.18(-0.68%) |
Feb 01, 2011 | 27.01 | 27.17 | 26.95 | 27.09 | 3,207,889 | +0.16(+0.61%) |
Jan 31, 2011 | 26.98 | 27.13 | 26.84 | 26.92 | 3,647,271 | +0.00(+0.00%) |
Jan 28, 2011 | 27.28 | 27.43 | 26.86 | 26.92 | 3,867,930 | -0.33(-1.23%) |
Jan 27, 2011 | 27.14 | 27.29 | 27.06 | 27.26 | 2,454,780 | +0.08(+0.29%) |
Jan 26, 2011 | 26.97 | 27.30 | 26.94 | 27.18 | 3,789,185 | +0.26(+0.95%) |
Jan 25, 2011 | 26.72 | 26.94 | 26.67 | 26.92 | 2,598,909 | +0.12(+0.45%) |
Jan 24, 2011 | 26.66 | 26.96 | 26.54 | 26.80 | 7,352,079 | +0.19(+0.72%) |
Jan 21, 2011 | 26.56 | 26.64 | 26.38 | 26.61 | 3,141,522 | +0.18(+0.67%) |
Jan 20, 2011 | 26.43 | 26.57 | 26.30 | 26.43 | 2,910,267 | -0.01(-0.03%) |
Jan 19, 2011 | 26.35 | 26.52 | 26.31 | 26.44 | 4,562,768 | -0.01(-0.05%) |
Jan 18, 2011 | 26.28 | 26.47 | 26.17 | 26.45 | 3,037,570 | +0.13(+0.49%) |
Jan 14, 2011 | 25.98 | 26.32 | 25.98 | 26.32 | 3,201,978 | +0.25(+0.95%) |
Jan 13, 2011 | 25.93 | 26.13 | 25.77 | 26.08 | 4,015,843 | +0.23(+0.88%) |
Jan 12, 2011 | 25.76 | 25.89 | 25.63 | 25.85 | 2,073,310 | +0.23(+0.89%) |
Jan 11, 2011 | 25.73 | 25.88 | 25.54 | 25.62 | 2,913,563 | -0.08(-0.30%) |
Jan 10, 2011 | 25.58 | 25.82 | 25.56 | 25.70 | 2,840,186 | -0.04(-0.17%) |
Jan 07, 2011 | 25.93 | 25.93 | 25.59 | 25.74 | 2,481,706 | -0.14(-0.55%) |
Jan 06, 2011 | 25.99 | 26.02 | 25.77 | 25.88 | 2,844,134 | -0.12(-0.46%) |
Jan 05, 2011 | 25.93 | 26.13 | 25.88 | 26.00 | 2,991,305 | -0.01(-0.05%) |
Jan 04, 2011 | 26.24 | 26.24 | 25.87 | 26.02 | 2,767,819 | -0.16(-0.60%) |
Jan 03, 2011 | 26.36 | 26.36 | 26.08 | 26.18 | 2,859,249 | -0.04(-0.14%) |
Dec 31, 2010 | 26.13 | 26.27 | 26.04 | 26.21 | 2,325,499 | +0.04(+0.14%) |
Dec 30, 2010 | 26.09 | 26.25 | 26.05 | 26.18 | 1,592,331 | +0.01(+0.05%) |
Dec 29, 2010 | 26.10 | 26.22 | 26.09 | 26.16 | 1,387,593 | +0.10(+0.38%) |
Dec 28, 2010 | 26.12 | 26.18 | 25.93 | 26.06 | 2,918,422 | +0.03(+0.11%) |
Dec 27, 2010 | 25.87 | 26.04 | 25.78 | 26.03 | 1,295,344 | +0.09(+0.36%) |
Dec 23, 2010 | 25.88 | 25.99 | 25.81 | 25.94 | 1,628,300 | +0.00(+0.00%) |
Dec 22, 2010 | 25.85 | 25.98 | 25.82 | 25.94 | 2,041,583 | +0.06(+0.25%) |
Dec 21, 2010 | 25.91 | 26.01 | 25.81 | 25.88 | 2,197,102 | +0.07(+0.28%) |
Dec 20, 2010 | 25.88 | 25.93 | 25.67 | 25.81 | 2,682,240 | +0.01(+0.06%) |
Dec 17, 2010 | 25.83 | 25.85 | 25.65 | 25.79 | 3,662,857 | +0.01(+0.06%) |
Dec 16, 2010 | 25.85 | 25.88 | 25.59 | 25.78 | 2,875,863 | +0.06(+0.25%) |
Dec 15, 2010 | 25.74 | 25.88 | 25.65 | 25.71 | 4,811,412 | -0.14(-0.52%) |
Dec 14, 2010 | 25.77 | 25.95 | 25.65 | 25.85 | 3,660,637 | +0.12(+0.47%) |
Dec 13, 2010 | 25.58 | 25.78 | 25.58 | 25.73 | 4,081,757 | +0.23(+0.89%) |
Dec 10, 2010 | 25.19 | 25.51 | 25.13 | 25.50 | 5,160,529 | +0.37(+1.47%) |
Dec 09, 2010 | 24.89 | 25.13 | 24.82 | 25.13 | 5,063,337 | +0.33(+1.32%) |
Dec 08, 2010 | 24.73 | 24.87 | 24.65 | 24.80 | 3,913,289 | +0.11(+0.46%) |
Dec 07, 2010 | 24.87 | 24.88 | 24.54 | 24.69 | 4,100,621 | +0.04(+0.14%) |
Dec 06, 2010 | 24.71 | 24.73 | 24.53 | 24.65 | 2,764,648 | -0.09(-0.34%) |
Dec 03, 2010 | 24.80 | 24.81 | 24.50 | 24.74 | 5,553,076 | -0.13(-0.51%) |
Dec 02, 2010 | 24.55 | 24.92 | 24.53 | 24.87 | 4,993,609 | +0.31(+1.24%) |
Dec 01, 2010 | 24.63 | 24.64 | 24.48 | 24.56 | 6,591,207 | +0.21(+0.88%) |
Nov 30, 2010 | 24.34 | 24.46 | 24.23 | 24.35 | 5,967,005 | -0.12(-0.49%) |
Nov 29, 2010 | 24.60 | 24.60 | 24.26 | 24.47 | 6,394,837 | -0.13(-0.53%) |
Nov 26, 2010 | 24.72 | 24.78 | 24.52 | 24.60 | 2,321,502 | -0.27(-1.08%) |
Nov 24, 2010 | 24.72 | 24.87 | 24.87 | 24.87 | 2,816,796 | +0.30(+1.23%) |
Nov 23, 2010 | 24.61 | 24.97 | 24.52 | 24.57 | 3,471,033 | -0.20(-0.82%) |
Nov 22, 2010 | 24.82 | 24.95 | 24.59 | 24.77 | 10,621,914 | -0.04(-0.17%) |
Nov 19, 2010 | 24.80 | 24.92 | 24.69 | 24.81 | 11,771,151 | +0.01(+0.06%) |
Nov 18, 2010 | 24.73 | 24.92 | 24.67 | 24.80 | 9,741,109 | +0.26(+1.06%) |
Nov 17, 2010 | 24.52 | 24.64 | 24.45 | 24.54 | 2,829,090 | +0.00(+0.00%) |
Nov 16, 2010 | 24.47 | 24.64 | 24.43 | 24.54 | 5,121,163 | -0.11(-0.46%) |
Nov 15, 2010 | 24.80 | 24.87 | 24.63 | 24.65 | 3,332,693 | -0.07(-0.29%) |
Nov 12, 2010 | 24.67 | 24.90 | 24.54 | 24.72 | 4,645,604 | +0.11(+0.46%) |
Nov 11, 2010 | 24.62 | 24.67 | 24.42 | 24.61 | 3,292,200 | -0.11(-0.43%) |
Nov 10, 2010 | 24.79 | 24.85 | 24.70 | 24.71 | 4,447,891 | -0.05(-0.20%) |
Nov 09, 2010 | 24.93 | 25.00 | 24.71 | 24.76 | 3,718,380 | -0.02(-0.09%) |
Nov 08, 2010 | 24.88 | 24.95 | 24.75 | 24.78 | 4,397,624 | -0.23(-0.93%) |
Nov 05, 2010 | 25.23 | 25.29 | 24.78 | 25.02 | 5,067,764 | -0.25(-1.00%) |
Nov 04, 2010 | 25.54 | 25.55 | 25.18 | 25.27 | 5,545,272 | -0.06(-0.22%) |
Nov 03, 2010 | 25.36 | 25.40 | 25.11 | 25.33 | 4,875,175 | +0.05(+0.20%) |
Nov 02, 2010 | 25.21 | 25.40 | 25.10 | 25.28 | 2,984,070 | +0.23(+0.93%) |
Nov 01, 2010 | 25.26 | 25.48 | 24.92 | 25.04 | 4,309,770 | -0.12(-0.48%) |
Oct 29, 2010 | 25.43 | 25.43 | 24.89 | 25.16 | 5,467,128 | -0.29(-1.13%) |
Oct 28, 2010 | 25.57 | 25.71 | 25.23 | 25.45 | 4,626,378 | +0.03(+0.11%) |
Oct 27, 2010 | 25.60 | 25.62 | 25.20 | 25.43 | 6,277,565 | -0.56(-2.14%) |
Oct 25, 2010 | 26.07 | 26.24 | 25.94 | 25.98 | 2,970,634 | +0.06(+0.24%) |
Oct 22, 2010 | 25.97 | 26.00 | 25.81 | 25.92 | 1,993,964 | +0.05(+0.19%) |
Oct 21, 2010 | 25.82 | 25.98 | 25.71 | 25.87 | 2,709,463 | +0.13(+0.49%) |
Oct 20, 2010 | 25.47 | 25.88 | 25.45 | 25.74 | 2,485,901 | +0.29(+1.14%) |
Oct 19, 2010 | 25.46 | 25.67 | 25.34 | 25.45 | 3,218,680 | -0.24(-0.93%) |
Oct 18, 2010 | 25.82 | 25.89 | 25.58 | 25.69 | 3,369,209 | -0.10(-0.38%) |
Oct 15, 2010 | 26.21 | 26.24 | 25.71 | 25.79 | 7,545,499 | -0.21(-0.81%) |
Oct 14, 2010 | 26.08 | 26.14 | 25.89 | 26.00 | 2,906,160 | -0.06(-0.22%) |
Oct 13, 2010 | 25.83 | 26.24 | 25.76 | 26.06 | 3,936,796 | +0.32(+1.26%) |
Oct 12, 2010 | 25.66 | 25.80 | 25.37 | 25.73 | 2,973,003 | +0.06(+0.25%) |
Oct 11, 2010 | 25.57 | 25.71 | 25.48 | 25.67 | 2,224,268 | +0.06(+0.25%) |
Oct 08, 2010 | 25.61 | 25.69 | 25.36 | 25.61 | 3,427,402 | +0.13(+0.50%) |
Oct 07, 2010 | 25.85 | 25.85 | 25.40 | 25.48 | 65,541 | -0.27(-1.04%) |
Oct 06, 2010 | 25.59 | 25.82 | 25.57 | 25.75 | 2,568,317 | +0.11(+0.41%) |
Oct 05, 2010 | 25.37 | 25.72 | 25.23 | 25.64 | 37,530 | +0.46(+1.82%) |
Oct 04, 2010 | 25.31 | 25.38 | 24.98 | 25.19 | 2,175,644 | -0.13(-0.50%) |
Oct 01, 2010 | 25.31 | 25.39 | 25.21 | 25.31 | 2,920,690 | +0.14(+0.54%) |
Sep 30, 2010 | 25.18 | 25.53 | 25.07 | 25.18 | 31,368 | -0.08(-0.32%) |
Sep 29, 2010 | 24.94 | 25.29 | 24.94 | 25.26 | 10,417 | +0.19(+0.76%) |
Sep 28, 2010 | 24.99 | 25.14 | 24.71 | 25.07 | 10,011 | +0.08(+0.31%) |
Sep 27, 2010 | 25.25 | 25.27 | 24.97 | 24.99 | 2,615,815 | -0.20(-0.81%) |
Sep 24, 2010 | 25.04 | 25.24 | 24.97 | 25.19 | 2,593,689 | +0.45(+1.82%) |
Sep 23, 2010 | 24.74 | 25.00 | 24.66 | 24.74 | 2,912,120 | -0.35(-1.40%) |
Sep 22, 2010 | 25.02 | 25.31 | 24.97 | 25.09 | 3,988,266 | +0.01(+0.06%) |
Sep 21, 2010 | 24.88 | 25.18 | 24.83 | 25.08 | 18,959 | +0.20(+0.82%) |
Sep 20, 2010 | 24.70 | 24.92 | 24.59 | 24.88 | 4,004,881 | +0.22(+0.89%) |
Sep 17, 2010 | 24.66 | 24.78 | 24.40 | 24.66 | 5,670,762 | +0.33(+1.36%) |
Sep 15, 2010 | 24.11 | 24.37 | 23.98 | 24.33 | 2,380,901 | +0.18(+0.76%) |
Sep 14, 2010 | 24.06 | 24.28 | 23.93 | 24.14 | 11,919 | +0.08(+0.32%) |
Sep 13, 2010 | 24.13 | 24.19 | 23.99 | 24.07 | 2,165,697 | +0.11(+0.47%) |
Sep 10, 2010 | 23.85 | 24.07 | 23.81 | 23.95 | 1,858,648 | +0.14(+0.59%) |
Sep 09, 2010 | 24.08 | 24.13 | 23.78 | 23.81 | 560 | -0.08(-0.35%) |
Sep 08, 2010 | 23.88 | 24.00 | 23.82 | 23.90 | 43,769 | +0.06(+0.27%) |
Sep 07, 2010 | 23.95 | 23.99 | 23.78 | 23.83 | 5,995 | -0.20(-0.82%) |
Sep 03, 2010 | 23.87 | 24.09 | 23.78 | 24.03 | 2,101,731 | +0.19(+0.80%) |
Sep 02, 2010 | 23.83 | 23.88 | 23.68 | 23.84 | 28,014 | +0.11(+0.46%) |
Sep 01, 2010 | 23.33 | 23.86 | 23.26 | 23.73 | 4,372,423 | +0.66(+2.84%) |
Aug 31, 2010 | 23.05 | 23.34 | 22.94 | 23.07 | 64,073 | -0.29(-1.22%) |
Aug 30, 2010 | 23.46 | 23.55 | 23.29 | 23.36 | 2,522,301 | -0.10(-0.45%) |
Aug 27, 2010 | 23.47 | 23.49 | 23.05 | 23.47 | 2,201,688 | +0.30(+1.30%) |
Aug 26, 2010 | 23.17 | 23.33 | 23.04 | 23.17 | 2,169,188 | +0.05(+0.21%) |
Aug 25, 2010 | 23.06 | 23.22 | 22.73 | 23.12 | 3,929,779 | -0.03(-0.15%) |
Aug 24, 2010 | 23.24 | 23.49 | 22.96 | 23.15 | 18,737 | -0.24(-1.04%) |
Aug 23, 2010 | 23.57 | 23.67 | 23.28 | 23.40 | 2,592,017 | -0.06(-0.24%) |
Aug 20, 2010 | 23.32 | 23.50 | 23.15 | 23.45 | 2,553,687 | +0.08(+0.36%) |
Aug 19, 2010 | 23.65 | 23.70 | 23.27 | 23.37 | 11,540 | -0.34(-1.41%) |
Aug 18, 2010 | 23.69 | 23.84 | 23.53 | 23.70 | 816 | +0.00(+0.00%) |
Aug 17, 2010 | 23.37 | 24.04 | 23.32 | 23.70 | 33,262 | +0.50(+2.14%) |
Aug 16, 2010 | 22.91 | 23.24 | 22.74 | 23.21 | 2,231,449 | +0.17(+0.73%) |
Aug 13, 2010 | 23.04 | 23.20 | 23.03 | 23.04 | 1,778,781 | -0.06(-0.27%) |
Aug 12, 2010 | 22.98 | 23.18 | 22.91 | 23.10 | 2,927,622 | -0.16(-0.69%) |
Aug 11, 2010 | 23.71 | 23.74 | 23.21 | 23.26 | 573 | -0.69(-2.88%) |
Aug 10, 2010 | 23.95 | 24.10 | 23.77 | 23.95 | 863 | -0.23(-0.95%) |
Aug 09, 2010 | 24.19 | 24.25 | 24.10 | 24.18 | 1,679,283 | +0.06(+0.23%) |
Aug 06, 2010 | 24.13 | 24.13 | 23.79 | 24.13 | 3,046,862 | +0.08(+0.32%) |
Aug 05, 2010 | 24.01 | 24.05 | 23.82 | 24.05 | 2,612,994 | -0.09(-0.38%) |
Aug 04, 2010 | 24.03 | 24.15 | 23.96 | 24.14 | 435 | +0.14(+0.58%) |
Aug 03, 2010 | 23.91 | 24.08 | 23.88 | 24.00 | 12,983 | -0.05(-0.20%) |