Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 28.37 | 29.15 | 28.29 | 29.09 | 6,521,215 | +0.66(+2.32%) |
Jan 28, 2011 | 29.08 | 29.19 | 28.32 | 28.43 | 9,279,266 | -0.72(-2.47%) |
Jan 27, 2011 | 28.89 | 29.32 | 28.87 | 29.15 | 8,556,607 | +0.12(+0.40%) |
Jan 26, 2011 | 28.46 | 29.46 | 28.24 | 29.04 | 24,396,684 | +1.75(+6.40%) |
Jan 25, 2011 | 27.24 | 27.66 | 26.91 | 27.29 | 13,432,328 | -0.05(-0.17%) |
Jan 24, 2011 | 27.39 | 27.49 | 26.92 | 27.34 | 9,449,529 | +0.01(+0.03%) |
Jan 21, 2011 | 27.76 | 27.95 | 27.14 | 27.33 | 9,982,712 | -0.09(-0.34%) |
Jan 20, 2011 | 27.61 | 28.13 | 26.80 | 27.42 | 19,375,128 | -1.50(-5.18%) |
Jan 19, 2011 | 29.69 | 29.74 | 28.67 | 28.92 | 7,284,923 | -0.82(-2.77%) |
Jan 18, 2011 | 30.15 | 30.33 | 29.70 | 29.74 | 6,066,173 | -0.61(-2.01%) |
Jan 14, 2011 | 29.94 | 30.35 | 29.73 | 30.35 | 4,753,500 | +0.40(+1.33%) |
Jan 13, 2011 | 30.16 | 30.35 | 29.74 | 29.95 | 5,102,687 | -0.08(-0.26%) |
Jan 12, 2011 | 29.90 | 30.15 | 29.78 | 30.03 | 3,177,584 | +0.37(+1.24%) |
Jan 11, 2011 | 29.71 | 29.73 | 29.42 | 29.66 | 3,143,358 | +0.19(+0.64%) |
Jan 10, 2011 | 29.33 | 29.55 | 28.94 | 29.48 | 4,657,634 | +0.02(+0.05%) |
Jan 07, 2011 | 29.92 | 29.94 | 29.20 | 29.46 | 6,025,460 | -0.49(-1.62%) |
Jan 06, 2011 | 29.75 | 30.16 | 29.68 | 29.95 | 5,637,203 | +0.32(+1.08%) |
Jan 05, 2011 | 28.97 | 29.69 | 28.90 | 29.62 | 5,042,907 | +0.50(+1.72%) |
Jan 04, 2011 | 29.40 | 29.40 | 28.84 | 29.12 | 3,747,806 | -0.31(-1.04%) |
Jan 03, 2011 | 29.19 | 29.49 | 29.07 | 29.43 | 3,974,858 | +0.49(+1.71%) |
Dec 31, 2010 | 29.07 | 29.14 | 28.84 | 28.93 | 2,714,290 | -0.20(-0.67%) |
Dec 30, 2010 | 28.91 | 29.21 | 28.82 | 29.13 | 2,930,750 | +0.20(+0.68%) |
Dec 29, 2010 | 29.04 | 29.26 | 28.93 | 28.93 | 2,704,057 | -0.06(-0.22%) |
Dec 28, 2010 | 29.10 | 29.26 | 28.97 | 29.00 | 2,214,963 | -0.06(-0.22%) |
Dec 27, 2010 | 28.95 | 29.24 | 28.82 | 29.06 | 2,562,432 | +0.05(+0.19%) |
Dec 23, 2010 | 29.68 | 29.71 | 28.82 | 29.01 | 5,693,656 | -0.70(-2.35%) |
Dec 22, 2010 | 29.51 | 29.74 | 29.45 | 29.70 | 4,161,696 | +0.23(+0.77%) |
Dec 21, 2010 | 29.19 | 29.48 | 28.97 | 29.48 | 6,773,687 | +0.49(+1.68%) |
Dec 20, 2010 | 28.62 | 29.26 | 28.61 | 28.99 | 5,993,909 | +0.39(+1.37%) |
Dec 17, 2010 | 28.93 | 28.96 | 28.55 | 28.60 | 5,496,550 | -0.16(-0.57%) |
Dec 16, 2010 | 28.20 | 28.78 | 27.91 | 28.76 | 5,062,652 | +0.60(+2.14%) |
Dec 15, 2010 | 27.87 | 28.51 | 27.81 | 28.16 | 4,891,746 | +0.14(+0.50%) |
Dec 14, 2010 | 28.38 | 28.45 | 27.88 | 28.02 | 4,087,275 | -0.32(-1.13%) |
Dec 13, 2010 | 28.20 | 28.88 | 28.08 | 28.34 | 6,774,634 | +0.22(+0.78%) |
Dec 10, 2010 | 28.06 | 28.21 | 27.84 | 28.12 | 4,109,137 | +0.10(+0.36%) |
Dec 09, 2010 | 27.66 | 28.10 | 27.46 | 28.02 | 7,551,682 | +0.62(+2.26%) |
Dec 08, 2010 | 26.80 | 27.45 | 26.79 | 27.40 | 8,588,947 | +0.69(+2.58%) |
Dec 07, 2010 | 26.88 | 27.12 | 26.69 | 26.71 | 6,966,702 | -0.06(-0.22%) |
Dec 06, 2010 | 26.88 | 27.01 | 26.61 | 26.77 | 8,333,540 | -0.13(-0.48%) |
Dec 03, 2010 | 27.14 | 27.32 | 26.82 | 26.90 | 7,900,899 | -0.52(-1.89%) |
Dec 02, 2010 | 27.30 | 27.51 | 27.21 | 27.41 | 4,666,208 | +0.11(+0.40%) |
Dec 01, 2010 | 27.06 | 27.45 | 27.02 | 27.30 | 5,123,565 | +0.64(+2.41%) |
Nov 30, 2010 | 26.28 | 26.94 | 26.16 | 26.66 | 6,332,420 | +0.06(+0.24%) |
Nov 29, 2010 | 26.44 | 26.83 | 26.27 | 26.60 | 5,416,143 | -0.15(-0.56%) |
Nov 26, 2010 | 26.87 | 27.06 | 26.70 | 26.75 | 1,743,804 | -0.30(-1.10%) |
Nov 24, 2010 | 26.44 | 27.05 | 27.05 | 27.05 | 5,391,509 | +0.81(+3.08%) |
Nov 23, 2010 | 26.80 | 26.85 | 26.22 | 26.24 | 8,205,230 | -0.84(-3.10%) |
Nov 22, 2010 | 27.09 | 27.30 | 26.85 | 27.08 | 6,492,512 | -0.14(-0.52%) |
Nov 19, 2010 | 26.98 | 27.43 | 26.83 | 27.22 | 9,313,264 | +0.27(+1.02%) |
Nov 18, 2010 | 26.32 | 27.13 | 26.27 | 26.94 | 6,204,303 | +1.00(+3.84%) |
Nov 17, 2010 | 26.44 | 26.58 | 25.77 | 25.95 | 8,686,983 | -0.43(-1.63%) |
Nov 16, 2010 | 26.70 | 26.94 | 26.25 | 26.38 | 10,789,304 | -0.53(-1.98%) |
Nov 15, 2010 | 27.98 | 28.09 | 26.88 | 26.91 | 13,023,428 | -1.15(-4.11%) |
Nov 12, 2010 | 26.97 | 28.21 | 26.92 | 28.06 | 19,276,506 | +1.00(+3.71%) |
Nov 11, 2010 | 25.57 | 27.18 | 25.57 | 27.06 | 28,006,168 | -0.02(-0.06%) |
Nov 10, 2010 | 26.75 | 27.10 | 26.39 | 27.08 | 6,949,298 | +0.27(+1.02%) |
Nov 09, 2010 | 26.79 | 27.38 | 26.64 | 26.80 | 6,829,674 | -0.09(-0.32%) |
Nov 08, 2010 | 26.78 | 27.12 | 26.72 | 26.89 | 5,700,184 | -0.06(-0.23%) |
Nov 05, 2010 | 26.50 | 27.09 | 26.42 | 26.95 | 6,523,956 | +0.43(+1.63%) |
Nov 04, 2010 | 26.41 | 26.85 | 26.31 | 26.52 | 8,793,030 | +0.38(+1.47%) |
Nov 03, 2010 | 25.26 | 26.14 | 25.25 | 26.14 | 10,537,757 | +0.88(+3.48%) |
Nov 02, 2010 | 25.27 | 25.31 | 24.88 | 25.26 | 5,228,767 | +0.17(+0.69%) |
Nov 01, 2010 | 25.53 | 25.65 | 24.96 | 25.09 | 6,452,129 | -0.30(-1.17%) |
Oct 29, 2010 | 24.95 | 25.49 | 24.78 | 25.38 | 6,975,015 | +0.47(+1.89%) |
Oct 28, 2010 | 25.29 | 25.29 | 24.61 | 24.91 | 6,182,098 | -0.25(-1.00%) |
Oct 27, 2010 | 25.10 | 25.35 | 24.88 | 25.16 | 6,031,624 | +0.07(+0.28%) |
Oct 25, 2010 | 25.15 | 25.35 | 25.01 | 25.09 | 7,859,718 | +0.06(+0.25%) |
Oct 22, 2010 | 24.66 | 25.08 | 24.47 | 25.03 | 7,171,862 | +0.20(+0.79%) |
Oct 21, 2010 | 25.16 | 25.35 | 24.66 | 24.84 | 10,369,958 | -0.34(-1.37%) |
Oct 20, 2010 | 24.48 | 25.60 | 24.17 | 25.18 | 23,526,426 | +1.25(+5.21%) |
Oct 19, 2010 | 24.30 | 24.51 | 23.78 | 23.93 | 18,235,668 | -1.12(-4.47%) |
Oct 18, 2010 | 24.89 | 25.10 | 24.69 | 25.06 | 6,744,346 | +0.02(+0.09%) |
Oct 15, 2010 | 24.69 | 25.03 | 24.33 | 25.03 | 10,975,111 | +0.50(+2.04%) |
Oct 14, 2010 | 25.18 | 25.30 | 24.45 | 24.53 | 14,035,631 | -0.27(-1.07%) |
Oct 13, 2010 | 25.09 | 25.38 | 24.59 | 24.80 | 10,032,483 | -0.21(-0.85%) |
Oct 12, 2010 | 24.78 | 25.10 | 24.56 | 25.01 | 6,277,382 | +0.18(+0.73%) |
Oct 11, 2010 | 24.58 | 25.05 | 24.52 | 24.83 | 6,321,027 | +0.16(+0.67%) |
Oct 08, 2010 | 24.66 | 24.75 | 23.89 | 24.66 | 8,734,794 | +0.08(+0.32%) |
Oct 07, 2010 | 24.61 | 24.71 | 24.15 | 24.59 | 497 | +0.12(+0.48%) |
Oct 06, 2010 | 25.54 | 25.56 | 24.22 | 24.47 | 17,824,774 | -1.07(-4.20%) |
Oct 05, 2010 | 24.33 | 25.74 | 24.30 | 25.54 | 74,500 | +1.44(+5.98%) |
Oct 04, 2010 | 23.64 | 24.11 | 23.56 | 24.10 | 7,264,490 | +0.35(+1.49%) |
Oct 01, 2010 | 23.75 | 24.08 | 23.60 | 23.75 | 6,990,346 | -0.04(-0.15%) |
Sep 30, 2010 | 23.79 | 24.59 | 23.68 | 23.78 | 53,615 | -0.45(-1.85%) |
Sep 29, 2010 | 24.44 | 24.56 | 24.06 | 24.23 | 14,747 | -0.27(-1.09%) |
Sep 28, 2010 | 24.39 | 24.56 | 23.68 | 24.50 | 47,975 | +0.18(+0.74%) |
Sep 27, 2010 | 23.41 | 24.67 | 23.21 | 24.32 | 13,981,796 | +0.98(+4.20%) |
Sep 24, 2010 | 23.41 | 23.84 | 23.27 | 23.34 | 8,332,090 | +0.24(+1.05%) |
Sep 23, 2010 | 23.10 | 23.41 | 22.92 | 23.10 | 9,446 | -0.07(-0.30%) |
Sep 22, 2010 | 23.59 | 23.68 | 23.08 | 23.17 | 8,282,817 | -0.56(-2.35%) |
Sep 21, 2010 | 23.79 | 23.90 | 23.51 | 23.72 | 24,921 | -0.08(-0.33%) |
Sep 20, 2010 | 23.57 | 23.89 | 23.38 | 23.80 | 5,120,750 | +0.28(+1.20%) |
Sep 17, 2010 | 23.52 | 23.60 | 23.26 | 23.52 | 7,907,476 | +0.40(+1.73%) |
Sep 15, 2010 | 22.81 | 23.15 | 22.77 | 23.12 | 5,776,821 | +0.15(+0.65%) |
Sep 14, 2010 | 22.89 | 23.33 | 22.70 | 22.97 | 155 | +0.07(+0.31%) |
Sep 13, 2010 | 22.45 | 22.92 | 22.38 | 22.90 | 5,712,245 | +0.74(+3.32%) |
Sep 10, 2010 | 22.19 | 22.30 | 21.90 | 22.16 | 4,840,386 | -0.02(-0.07%) |
Sep 09, 2010 | 22.88 | 22.88 | 22.09 | 22.18 | 22,162 | -0.43(-1.91%) |
Sep 08, 2010 | 22.42 | 22.66 | 22.37 | 22.61 | 53,471 | +0.22(+0.98%) |
Sep 07, 2010 | 22.61 | 22.85 | 22.35 | 22.39 | 23,184 | -0.33(-1.45%) |
Sep 03, 2010 | 22.39 | 22.89 | 22.39 | 22.72 | 8,604,064 | +0.56(+2.51%) |
Sep 02, 2010 | 21.67 | 22.25 | 21.65 | 22.16 | 54,726 | +0.51(+2.35%) |
Sep 01, 2010 | 21.57 | 22.20 | 21.57 | 21.65 | 7,795,581 | +0.35(+1.66%) |
Aug 31, 2010 | 21.20 | 21.58 | 21.06 | 21.30 | 53,786 | +0.15(+0.70%) |
Aug 30, 2010 | 21.35 | 21.73 | 21.09 | 21.15 | 5,724,502 | +0.13(+0.60%) |
Aug 27, 2010 | 21.35 | 21.42 | 20.81 | 21.03 | 6,759,543 | +0.02(+0.11%) |
Aug 26, 2010 | 21.01 | 21.18 | 20.92 | 21.00 | 5,391,695 | +0.03(+0.15%) |
Aug 25, 2010 | 20.79 | 21.07 | 20.65 | 20.97 | 26,819 | -0.02(-0.11%) |
Aug 24, 2010 | 21.03 | 21.36 | 20.83 | 21.00 | 35,389 | -0.31(-1.44%) |
Aug 23, 2010 | 21.43 | 21.60 | 21.16 | 21.30 | 5,841,105 | -0.05(-0.22%) |
Aug 20, 2010 | 20.83 | 21.57 | 20.82 | 21.35 | 10,771,120 | +0.44(+2.10%) |
Aug 19, 2010 | 20.61 | 20.99 | 20.42 | 20.91 | 85,033 | +0.16(+0.79%) |
Aug 18, 2010 | 20.53 | 20.83 | 20.45 | 20.74 | 34,552 | +0.20(+0.95%) |
Aug 17, 2010 | 20.35 | 20.76 | 20.28 | 20.55 | 68,539 | +0.27(+1.35%) |
Aug 16, 2010 | 19.96 | 20.58 | 19.89 | 20.27 | 5,765,263 | +0.19(+0.94%) |
Aug 13, 2010 | 20.09 | 20.27 | 19.97 | 20.09 | 5,203,821 | -0.12(-0.58%) |
Aug 12, 2010 | 20.30 | 20.45 | 19.59 | 20.20 | 18,044,392 | -1.48(-6.83%) |
Aug 11, 2010 | 22.26 | 22.26 | 21.54 | 21.69 | 19,753 | -0.80(-3.56%) |
Aug 10, 2010 | 22.17 | 22.73 | 22.12 | 22.48 | 28,608 | +0.09(+0.38%) |
Aug 09, 2010 | 22.01 | 22.53 | 22.01 | 22.40 | 5,841,211 | +0.46(+2.11%) |
Aug 06, 2010 | 21.94 | 22.13 | 21.58 | 21.94 | 5,674,859 | -0.25(-1.13%) |
Aug 05, 2010 | 22.12 | 22.24 | 22.01 | 22.19 | 3,327,310 | -0.13(-0.60%) |
Aug 04, 2010 | 22.06 | 22.39 | 21.98 | 22.32 | 50,245 | +0.36(+1.64%) |
Aug 03, 2010 | 21.97 | 22.05 | 21.71 | 21.96 | 15,175 | -0.06(-0.28%) |
Aug 02, 2010 | 21.93 | 22.17 | 21.75 | 22.02 | 7,642,119 | +0.25(+1.15%) |
Jul 30, 2010 | 21.83 | 21.94 | 21.38 | 21.77 | 7,461,846 | +0.14(+0.65%) |
Jul 29, 2010 | 22.19 | 22.30 | 21.53 | 21.63 | 19,519 | -0.16(-0.72%) |
Jul 28, 2010 | 21.79 | 22.13 | 21.62 | 21.79 | 535 | -0.22(-1.00%) |
Jul 27, 2010 | 22.01 | 22.73 | 21.90 | 22.01 | 93,104 | -0.60(-2.67%) |
Jul 26, 2010 | 21.83 | 22.67 | 21.83 | 22.61 | 13,259,643 | +0.60(+2.71%) |
Jul 23, 2010 | 21.44 | 22.21 | 21.40 | 22.01 | 15,447,454 | +0.53(+2.48%) |
Jul 22, 2010 | 20.92 | 21.78 | 20.92 | 21.48 | 59,870 | +0.71(+3.39%) |
Jul 21, 2010 | 20.52 | 20.78 | 20.09 | 20.78 | 20,003,150 | -0.14(-0.67%) |
Jul 20, 2010 | 20.92 | 21.06 | 20.45 | 20.92 | 13,023,118 | +0.07(+0.34%) |
Jul 19, 2010 | 20.64 | 21.03 | 20.53 | 20.85 | 10,840,036 | +0.55(+2.70%) |
Jul 16, 2010 | 20.30 | 20.95 | 20.18 | 20.30 | 12,762,921 | -0.75(-3.57%) |
Jul 15, 2010 | 20.97 | 21.13 | 20.53 | 21.05 | 15,656,898 | -0.19(-0.89%) |
Jul 14, 2010 | 20.93 | 21.33 | 20.84 | 21.24 | 112,353 | +0.29(+1.38%) |
Jul 13, 2010 | 20.44 | 21.07 | 20.44 | 20.95 | 76,763 | +0.57(+2.81%) |
Jul 12, 2010 | 20.19 | 20.42 | 19.91 | 20.38 | 8,101,818 | +0.18(+0.89%) |
Jul 09, 2010 | 20.20 | 20.28 | 19.79 | 20.20 | 7,595,087 | +0.27(+1.34%) |
Jul 08, 2010 | 20.13 | 20.29 | 19.44 | 19.93 | 9,922 | -0.05(-0.24%) |
Jul 07, 2010 | 19.33 | 19.99 | 19.15 | 19.98 | 10,307,852 | +1.10(+5.81%) |
Jul 06, 2010 | 19.27 | 19.66 | 18.71 | 18.88 | 96,359 | +0.01(+0.04%) |
Jul 02, 2010 | 18.87 | 19.09 | 18.06 | 18.87 | 18,791,764 | +1.03(+5.75%) |
Jul 01, 2010 | 17.85 | 18.08 | 17.44 | 17.85 | 11,012,436 | -0.04(-0.22%) |
Jun 30, 2010 | 18.07 | 18.43 | 17.82 | 17.88 | 24,733 | -0.31(-1.72%) |
Jun 29, 2010 | 18.74 | 18.84 | 18.05 | 18.20 | 25,774 | -0.39(-2.11%) |
Jun 25, 2010 | 18.59 | 18.72 | 18.18 | 18.59 | 11,745,209 | +0.01(+0.04%) |
Jun 24, 2010 | 19.04 | 19.06 | 18.48 | 18.58 | 11,123,288 | -0.56(-2.95%) |
Jun 23, 2010 | 19.26 | 19.32 | 18.94 | 19.15 | 6,943,841 | +0.00(+0.00%) |
Jun 22, 2010 | 19.61 | 19.73 | 19.15 | 19.15 | 9,243 | -0.41(-2.08%) |
Jun 21, 2010 | 20.23 | 20.45 | 19.46 | 19.55 | 27,091,596 | -0.43(-2.16%) |
Jun 18, 2010 | 19.98 | 20.09 | 19.75 | 19.98 | 7,183,022 | +0.16(+0.83%) |
Jun 17, 2010 | 19.92 | 19.95 | 19.64 | 19.82 | 8,165,706 | +0.10(+0.52%) |
Jun 16, 2010 | 19.79 | 19.87 | 19.48 | 19.72 | 13,466,755 | -0.29(-1.45%) |
Jun 15, 2010 | 19.76 | 20.09 | 19.63 | 20.01 | 19,869 | +0.52(+2.65%) |
Jun 14, 2010 | 19.77 | 20.02 | 19.48 | 19.49 | 8,011,601 | -0.09(-0.48%) |
Jun 11, 2010 | 18.99 | 19.71 | 18.90 | 19.58 | 7,813,817 | +0.34(+1.75%) |
Jun 10, 2010 | 19.01 | 19.26 | 18.93 | 19.25 | 25,195 | +0.45(+2.42%) |
Jun 09, 2010 | 19.15 | 19.52 | 18.70 | 18.79 | 12,780,783 | -0.22(-1.15%) |
Jun 08, 2010 | 19.09 | 19.15 | 18.73 | 19.01 | 27,123 | -0.03(-0.16%) |
Jun 07, 2010 | 19.47 | 19.65 | 19.02 | 19.04 | 11,079,622 | -0.29(-1.50%) |
Jun 04, 2010 | 19.33 | 19.96 | 19.24 | 19.33 | 10,737,170 | -0.89(-4.42%) |
Jun 03, 2010 | 19.80 | 20.27 | 19.62 | 20.23 | 11,022,947 | +0.41(+2.06%) |
Jun 02, 2010 | 19.58 | 19.85 | 18.97 | 19.82 | 19,877 | +0.36(+1.85%) |
Jun 01, 2010 | 20.38 | 20.59 | 19.43 | 19.46 | 25,782 | -1.40(-6.72%) |
May 28, 2010 | 20.86 | 21.32 | 20.67 | 20.86 | 11,038,049 | -0.50(-2.35%) |
May 27, 2010 | 20.83 | 21.38 | 20.80 | 21.36 | 8,599,101 | +0.95(+4.64%) |
May 26, 2010 | 20.74 | 21.06 | 20.31 | 20.42 | 8,962,318 | +0.18(+0.89%) |
May 25, 2010 | 19.90 | 20.65 | 19.67 | 20.24 | 2,883 | -0.24(-1.19%) |
May 24, 2010 | 20.55 | 20.84 | 20.41 | 20.48 | 6,927,211 | -0.20(-0.98%) |
May 21, 2010 | 19.70 | 20.75 | 19.63 | 20.68 | 13,216,739 | +0.63(+3.17%) |
May 20, 2010 | 20.17 | 20.57 | 20.02 | 20.05 | 1,961 | -1.01(-4.80%) |
May 19, 2010 | 21.31 | 21.40 | 20.38 | 21.06 | 10,100,549 | -0.26(-1.21%) |
May 18, 2010 | 22.12 | 22.23 | 21.13 | 21.32 | 3,760 | -0.62(-2.82%) |
May 17, 2010 | 21.56 | 22.01 | 21.34 | 21.94 | 10,119,113 | +0.38(+1.78%) |
May 14, 2010 | 21.55 | 21.88 | 21.20 | 21.55 | 8,313,013 | -0.42(-1.89%) |
May 13, 2010 | 22.50 | 22.57 | 21.90 | 21.97 | 9,059,849 | -0.70(-3.08%) |
May 12, 2010 | 22.04 | 22.72 | 21.96 | 22.66 | 7,323,224 | +0.77(+3.51%) |
May 11, 2010 | 22.28 | 22.31 | 21.85 | 21.90 | 15,888 | -0.19(-0.85%) |
May 10, 2010 | 21.94 | 22.09 | 21.78 | 22.09 | 10,436,686 | +1.14(+5.42%) |
May 07, 2010 | 21.47 | 21.62 | 20.36 | 20.95 | 17,463,116 | -0.65(-3.01%) |
May 06, 2010 | 21.65 | 22.46 | 19.87 | 21.60 | 5,614 | -0.32(-1.47%) |
May 05, 2010 | 22.28 | 22.56 | 21.87 | 21.92 | 8,522,254 | -0.13(-0.60%) |
May 04, 2010 | 22.53 | 22.53 | 21.79 | 22.05 | 10,690,494 | -0.67(-2.93%) |
May 03, 2010 | 22.37 | 22.78 | 22.37 | 22.72 | 6,489,529 | +0.45(+2.04%) |
Apr 30, 2010 | 23.05 | 23.19 | 22.25 | 22.27 | 8,363,377 | -0.74(-3.24%) |
Apr 29, 2010 | 22.79 | 23.12 | 22.66 | 23.01 | 5,892,053 | +0.27(+1.21%) |
Apr 28, 2010 | 23.02 | 23.02 | 22.23 | 22.74 | 10,698,003 | -0.20(-0.89%) |
Apr 27, 2010 | 23.17 | 23.32 | 22.70 | 22.94 | 11,437,529 | -0.38(-1.61%) |
Apr 26, 2010 | 23.62 | 23.77 | 23.23 | 23.32 | 8,066,335 | -0.25(-1.06%) |
Apr 23, 2010 | 23.32 | 23.57 | 23.08 | 23.57 | 9,246,993 | +0.29(+1.25%) |
Apr 22, 2010 | 23.17 | 23.34 | 23.03 | 23.28 | 9,351,506 | -0.09(-0.40%) |
Apr 21, 2010 | 23.37 | 23.67 | 22.91 | 23.37 | 116,578 | -1.36(-5.51%) |
Apr 20, 2010 | 24.59 | 24.93 | 24.05 | 24.73 | 1,276,083 | +0.30(+1.22%) |
Apr 19, 2010 | 24.27 | 24.45 | 23.70 | 24.44 | 9,141,675 | -0.02(-0.10%) |
Apr 16, 2010 | 24.98 | 25.00 | 24.30 | 24.46 | 7,417,235 | -0.60(-2.41%) |
Apr 15, 2010 | 24.96 | 25.20 | 24.82 | 25.06 | 5,085,858 | +0.13(+0.53%) |
Apr 14, 2010 | 24.49 | 25.01 | 24.48 | 24.93 | 5,963,336 | +0.44(+1.79%) |
Apr 13, 2010 | 24.65 | 24.73 | 24.26 | 24.49 | 5,437,494 | -0.27(-1.11%) |
Apr 12, 2010 | 24.80 | 24.95 | 24.57 | 24.77 | 7,368,361 | -0.04(-0.16%) |
Apr 09, 2010 | 24.53 | 24.88 | 24.49 | 24.80 | 4,569,578 | +0.30(+1.22%) |
Apr 08, 2010 | 24.62 | 24.68 | 24.04 | 24.51 | 8,815,521 | -0.17(-0.70%) |
Apr 07, 2010 | 24.70 | 24.98 | 24.55 | 24.68 | 8,074,666 | -0.12(-0.47%) |
Apr 06, 2010 | 23.99 | 24.90 | 23.85 | 24.80 | 10,426,104 | +0.72(+2.99%) |
Apr 05, 2010 | 24.12 | 24.24 | 23.85 | 24.08 | 9,807,043 | +0.21(+0.89%) |
Apr 01, 2010 | 24.15 | 23.86 | 23.86 | 23.86 | 4,889,686 | -0.18(-0.75%) |
Mar 31, 2010 | 24.06 | 24.25 | 23.93 | 24.04 | 4,696,299 | -0.15(-0.62%) |
Mar 30, 2010 | 24.23 | 24.55 | 24.04 | 24.19 | 5,451,686 | +0.17(+0.72%) |
Mar 29, 2010 | 24.01 | 24.19 | 23.81 | 24.02 | 4,109,590 | +0.13(+0.52%) |
Mar 26, 2010 | 24.12 | 24.40 | 23.79 | 23.90 | 5,896,103 | -0.19(-0.78%) |
Mar 25, 2010 | 24.11 | 24.48 | 23.98 | 24.08 | 9,488,488 | +0.21(+0.89%) |
Mar 24, 2010 | 24.03 | 24.33 | 23.76 | 23.87 | 9,133,512 | -0.33(-1.36%) |
Mar 23, 2010 | 23.68 | 24.24 | 23.57 | 24.20 | 5,953,265 | +0.58(+2.46%) |
Mar 22, 2010 | 23.04 | 23.77 | 22.94 | 23.62 | 5,589,812 | +0.20(+0.84%) |
Mar 19, 2010 | 23.75 | 23.88 | 23.33 | 23.43 | 7,392,145 | -0.28(-1.19%) |
Mar 18, 2010 | 24.08 | 24.19 | 23.55 | 23.71 | 6,183,546 | -0.34(-1.43%) |
Mar 17, 2010 | 23.82 | 24.13 | 23.72 | 24.05 | 6,369,162 | +0.23(+0.95%) |
Mar 16, 2010 | 23.53 | 23.82 | 23.40 | 23.82 | 5,714,739 | +0.26(+1.10%) |
Mar 15, 2010 | 23.39 | 23.58 | 23.37 | 23.57 | 8,570,014 | +0.10(+0.43%) |
Mar 12, 2010 | 23.94 | 24.03 | 23.39 | 23.46 | 6,427,234 | -0.41(-1.71%) |
Mar 11, 2010 | 23.72 | 24.22 | 23.57 | 23.87 | 9,804,376 | +0.05(+0.23%) |
Mar 10, 2010 | 23.42 | 23.89 | 23.28 | 23.82 | 10,019,801 | +0.39(+1.67%) |
Mar 09, 2010 | 23.11 | 23.44 | 22.76 | 23.43 | 11,900,051 | +0.33(+1.44%) |
Mar 08, 2010 | 22.68 | 23.30 | 22.68 | 23.09 | 7,245,303 | +0.29(+1.25%) |
Mar 05, 2010 | 22.45 | 22.82 | 22.41 | 22.81 | 6,938,864 | +0.34(+1.50%) |
Mar 04, 2010 | 22.54 | 22.55 | 21.98 | 22.47 | 7,437,578 | -0.07(-0.31%) |
Mar 03, 2010 | 22.43 | 22.73 | 22.34 | 22.54 | 6,451,304 | +0.15(+0.67%) |
Mar 02, 2010 | 22.39 | 22.52 | 22.27 | 22.39 | 5,189,593 | +0.03(+0.14%) |
Mar 01, 2010 | 21.93 | 22.45 | 21.87 | 22.36 | 6,809,480 | +0.43(+1.97%) |
Feb 26, 2010 | 21.88 | 21.98 | 21.58 | 21.93 | 9,926,238 | -0.02(-0.07%) |
Feb 25, 2010 | 21.62 | 21.95 | 21.37 | 21.94 | 13,029,702 | +0.04(+0.18%) |
Feb 24, 2010 | 21.28 | 21.96 | 21.16 | 21.91 | 13,558,196 | +0.82(+3.91%) |
Feb 23, 2010 | 21.31 | 21.40 | 20.89 | 21.08 | 7,754,780 | -0.24(-1.14%) |
Feb 22, 2010 | 21.47 | 21.72 | 21.18 | 21.32 | 9,607,507 | -0.18(-0.84%) |
Feb 19, 2010 | 20.22 | 21.54 | 20.18 | 21.50 | 18,862,996 | +1.18(+5.78%) |
Feb 18, 2010 | 20.07 | 20.36 | 19.96 | 20.33 | 4,150,700 | +0.25(+1.25%) |
Feb 17, 2010 | 19.99 | 20.16 | 19.90 | 20.08 | 7,540,912 | +0.13(+0.67%) |
Feb 16, 2010 | 19.58 | 20.01 | 19.44 | 19.95 | 10,349,019 | +0.54(+2.79%) |
Feb 12, 2010 | 19.60 | 19.40 | 19.40 | 19.40 | 10,256,590 | -0.39(-1.98%) |
Feb 11, 2010 | 19.60 | 19.87 | 19.50 | 19.80 | 4,818,760 | +0.19(+0.96%) |
Feb 10, 2010 | 19.61 | 19.85 | 19.46 | 19.61 | 3,930,067 | -0.08(-0.40%) |
Feb 09, 2010 | 19.55 | 19.89 | 19.48 | 19.69 | 5,423,312 | -0.04(-0.20%) |
Feb 08, 2010 | 19.56 | 19.82 | 19.44 | 19.73 | 5,090,908 | +0.13(+0.68%) |
Feb 05, 2010 | 19.50 | 19.66 | 19.21 | 19.59 | 11,685,634 | +0.09(+0.44%) |
Feb 04, 2010 | 19.64 | 19.80 | 19.34 | 19.51 | 11,888,860 | -0.34(-1.74%) |
Feb 03, 2010 | 19.62 | 19.98 | 19.40 | 19.85 | 7,141,165 | +0.13(+0.64%) |
Feb 02, 2010 | 19.69 | 19.76 | 19.47 | 19.73 | 10,789,918 | +0.29(+1.48%) |