Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.42 | 23.52 | 23.35 | 23.36 | 4,015,760 | -0.13(-0.54%) |
Mar 30, 2011 | 23.49 | 23.49 | 23.49 | 23.49 | 4,114,033 | +0.10(+0.41%) |
Mar 29, 2011 | 23.38 | 23.43 | 23.26 | 23.40 | 4,142,434 | +0.02(+0.08%) |
Mar 28, 2011 | 23.41 | 23.50 | 23.37 | 23.38 | 4,522,014 | +0.04(+0.19%) |
Mar 25, 2011 | 23.43 | 23.59 | 23.31 | 23.33 | 4,942,668 | -0.03(-0.14%) |
Mar 24, 2011 | 23.27 | 23.46 | 23.21 | 23.36 | 5,546,470 | +0.20(+0.86%) |
Mar 23, 2011 | 23.20 | 23.40 | 22.81 | 23.17 | 12,366,664 | -0.43(-1.82%) |
Mar 22, 2011 | 23.72 | 23.80 | 23.45 | 23.59 | 5,512,421 | -0.13(-0.57%) |
Mar 21, 2011 | 23.71 | 23.79 | 23.66 | 23.73 | 5,533,395 | +0.30(+1.28%) |
Mar 18, 2011 | 23.33 | 23.64 | 23.22 | 23.43 | 7,898,324 | +0.33(+1.44%) |
Mar 17, 2011 | 23.20 | 23.29 | 22.39 | 23.10 | 13,879,677 | +0.04(+0.17%) |
Mar 16, 2011 | 23.29 | 23.38 | 22.98 | 23.06 | 5,896,900 | -0.31(-1.31%) |
Mar 15, 2011 | 23.32 | 23.60 | 23.29 | 23.36 | 5,238,462 | -0.24(-1.00%) |
Mar 14, 2011 | 23.77 | 23.79 | 23.56 | 23.60 | 3,610,336 | -0.25(-1.05%) |
Mar 11, 2011 | 23.71 | 23.89 | 23.66 | 23.85 | 3,402,147 | +0.17(+0.73%) |
Mar 10, 2011 | 23.80 | 23.94 | 23.61 | 23.68 | 5,862,759 | -0.26(-1.09%) |
Mar 09, 2011 | 23.75 | 23.96 | 23.75 | 23.94 | 3,979,437 | +0.11(+0.46%) |
Mar 08, 2011 | 23.55 | 23.84 | 23.47 | 23.83 | 4,168,113 | +0.31(+1.33%) |
Mar 07, 2011 | 23.59 | 23.65 | 23.47 | 23.52 | 4,246,184 | +0.02(+0.08%) |
Mar 04, 2011 | 23.60 | 23.81 | 23.39 | 23.50 | 5,587,500 | -0.06(-0.24%) |
Mar 03, 2011 | 23.61 | 23.65 | 23.40 | 23.56 | 7,169,278 | +0.01(+0.03%) |
Mar 02, 2011 | 23.58 | 23.65 | 23.46 | 23.55 | 5,530,957 | +0.03(+0.14%) |
Mar 01, 2011 | 23.82 | 23.82 | 23.49 | 23.52 | 7,417,386 | -0.21(-0.89%) |
Feb 28, 2011 | 23.82 | 23.94 | 23.72 | 23.73 | 6,784,953 | -0.01(-0.05%) |
Feb 25, 2011 | 23.51 | 23.75 | 23.40 | 23.74 | 5,606,588 | +0.32(+1.36%) |
Feb 24, 2011 | 23.72 | 23.85 | 23.40 | 23.42 | 8,833,647 | -0.36(-1.51%) |
Feb 23, 2011 | 23.55 | 23.82 | 23.51 | 23.78 | 14,155,311 | +0.28(+1.20%) |
Feb 22, 2011 | 23.22 | 23.60 | 23.16 | 23.50 | 10,310,408 | +0.42(+1.83%) |
Feb 18, 2011 | 23.14 | 23.15 | 22.80 | 23.08 | 7,033,590 | -0.01(-0.03%) |
Feb 17, 2011 | 22.89 | 23.14 | 22.82 | 23.08 | 5,596,088 | +0.13(+0.59%) |
Feb 16, 2011 | 22.92 | 22.98 | 22.79 | 22.95 | 5,368,941 | +0.10(+0.42%) |
Feb 15, 2011 | 23.15 | 23.15 | 22.81 | 22.85 | 6,297,742 | -0.23(-1.00%) |
Feb 14, 2011 | 23.00 | 23.10 | 22.76 | 23.08 | 6,240,307 | +0.13(+0.56%) |
Feb 11, 2011 | 22.73 | 22.97 | 22.65 | 22.96 | 6,916,632 | +0.16(+0.70%) |
Feb 10, 2011 | 22.85 | 22.96 | 22.65 | 22.80 | 7,765,489 | -0.10(-0.45%) |
Feb 09, 2011 | 22.86 | 22.97 | 22.73 | 22.90 | 5,560,770 | +0.04(+0.20%) |
Feb 08, 2011 | 22.66 | 22.85 | 22.64 | 22.85 | 4,936,994 | +0.24(+1.07%) |
Feb 07, 2011 | 22.79 | 22.83 | 22.58 | 22.61 | 8,057,283 | -0.12(-0.51%) |
Feb 04, 2011 | 22.37 | 22.78 | 22.29 | 22.73 | 7,816,288 | +0.38(+1.69%) |
Feb 03, 2011 | 22.25 | 22.41 | 22.17 | 22.35 | 11,922,248 | +0.19(+0.87%) |
Feb 02, 2011 | 22.15 | 22.33 | 22.08 | 22.16 | 7,987,912 | +0.04(+0.17%) |
Feb 01, 2011 | 22.33 | 22.39 | 22.08 | 22.12 | 8,128,470 | -0.12(-0.52%) |
Jan 31, 2011 | 22.35 | 22.41 | 22.19 | 22.23 | 5,043,556 | -0.10(-0.46%) |
Jan 28, 2011 | 22.58 | 22.69 | 22.32 | 22.34 | 8,030,717 | -0.29(-1.27%) |
Jan 27, 2011 | 22.92 | 22.92 | 22.54 | 22.62 | 7,330,323 | -0.18(-0.79%) |
Jan 26, 2011 | 23.08 | 23.08 | 22.69 | 22.80 | 6,975,331 | -0.20(-0.89%) |
Jan 25, 2011 | 23.33 | 23.38 | 22.92 | 23.01 | 8,821,088 | -0.25(-1.07%) |
Jan 24, 2011 | 23.35 | 23.51 | 23.20 | 23.26 | 6,814,679 | -0.06(-0.27%) |
Jan 21, 2011 | 23.70 | 23.76 | 23.21 | 23.32 | 9,760,697 | -0.41(-1.72%) |
Jan 20, 2011 | 22.99 | 23.80 | 22.99 | 23.73 | 13,606,341 | +0.77(+3.34%) |
Jan 19, 2011 | 22.89 | 23.01 | 22.82 | 22.96 | 6,607,069 | +0.04(+0.20%) |
Jan 18, 2011 | 22.96 | 23.01 | 22.85 | 22.92 | 6,310,366 | +0.03(+0.14%) |
Jan 14, 2011 | 23.22 | 23.35 | 22.85 | 22.89 | 8,033,572 | -0.34(-1.46%) |
Jan 13, 2011 | 23.36 | 23.42 | 23.21 | 23.22 | 5,242,828 | -0.21(-0.90%) |
Jan 12, 2011 | 23.03 | 23.50 | 23.03 | 23.43 | 7,952,090 | +0.38(+1.66%) |
Jan 11, 2011 | 22.97 | 23.14 | 22.83 | 23.05 | 7,143,762 | +0.14(+0.61%) |
Jan 10, 2011 | 22.73 | 23.05 | 22.59 | 22.91 | 8,590,186 | +0.14(+0.62%) |
Jan 07, 2011 | 22.95 | 23.02 | 22.73 | 22.77 | 7,621,091 | -0.22(-0.95%) |
Jan 06, 2011 | 23.12 | 23.26 | 22.94 | 22.99 | 9,208,346 | -0.24(-1.05%) |
Jan 05, 2011 | 22.77 | 23.27 | 22.77 | 23.23 | 16,568,578 | +0.59(+2.61%) |
Jan 04, 2011 | 22.60 | 22.66 | 22.44 | 22.64 | 9,040,008 | -0.14(-0.61%) |
Jan 03, 2011 | 22.68 | 22.81 | 22.50 | 22.78 | 7,648,260 | +0.20(+0.90%) |
Dec 31, 2010 | 22.48 | 22.77 | 22.48 | 22.58 | 3,520,800 | +0.06(+0.25%) |
Dec 30, 2010 | 22.44 | 22.56 | 22.42 | 22.52 | 2,422,849 | +0.05(+0.23%) |
Dec 29, 2010 | 22.59 | 22.63 | 22.47 | 22.47 | 3,732,561 | -0.11(-0.48%) |
Dec 28, 2010 | 22.70 | 22.72 | 22.49 | 22.58 | 3,564,433 | -0.06(-0.25%) |
Dec 27, 2010 | 22.67 | 22.74 | 22.59 | 22.63 | 2,330,039 | -0.04(-0.17%) |
Dec 23, 2010 | 22.61 | 22.78 | 22.60 | 22.67 | 3,071,724 | +0.07(+0.31%) |
Dec 22, 2010 | 22.47 | 22.63 | 22.40 | 22.60 | 5,351,289 | +0.13(+0.56%) |
Dec 21, 2010 | 23.04 | 23.08 | 22.47 | 22.48 | 11,385,120 | -0.55(-2.37%) |
Dec 20, 2010 | 23.04 | 23.07 | 22.89 | 23.02 | 6,280,285 | -0.06(-0.25%) |
Dec 17, 2010 | 23.12 | 23.12 | 22.75 | 23.08 | 13,196,881 | -0.13(-0.57%) |
Dec 16, 2010 | 22.90 | 23.33 | 22.90 | 23.21 | 12,511,521 | +0.13(+0.58%) |
Dec 15, 2010 | 23.12 | 23.22 | 23.00 | 23.08 | 7,110,283 | -0.04(-0.16%) |
Dec 14, 2010 | 22.84 | 23.14 | 22.81 | 23.12 | 8,059,681 | +0.29(+1.28%) |
Dec 13, 2010 | 22.81 | 22.84 | 22.72 | 22.82 | 6,647,778 | +0.18(+0.78%) |
Dec 10, 2010 | 22.63 | 22.75 | 22.58 | 22.65 | 6,084,446 | +0.02(+0.08%) |
Dec 09, 2010 | 22.55 | 22.70 | 22.53 | 22.63 | 7,526,876 | +0.15(+0.68%) |
Dec 08, 2010 | 22.21 | 22.54 | 22.21 | 22.48 | 5,175,440 | +0.25(+1.11%) |
Dec 07, 2010 | 22.44 | 22.48 | 22.18 | 22.23 | 11,869,924 | -0.12(-0.54%) |
Dec 06, 2010 | 22.58 | 22.58 | 22.26 | 22.35 | 9,250,784 | -0.24(-1.07%) |
Dec 03, 2010 | 22.66 | 22.76 | 22.52 | 22.59 | 4,839,039 | -0.03(-0.14%) |
Dec 02, 2010 | 22.60 | 22.72 | 22.55 | 22.62 | 8,494,927 | +0.01(+0.06%) |
Dec 01, 2010 | 22.61 | 22.65 | 22.39 | 22.61 | 5,295,505 | +0.20(+0.88%) |
Nov 30, 2010 | 22.27 | 22.51 | 22.25 | 22.41 | 9,150,024 | -0.08(-0.34%) |
Nov 29, 2010 | 22.19 | 22.52 | 22.16 | 22.49 | 8,710,381 | +0.22(+0.97%) |
Nov 26, 2010 | 22.24 | 22.37 | 22.19 | 22.27 | 2,396,516 | -0.08(-0.37%) |
Nov 24, 2010 | 22.20 | 22.35 | 22.35 | 22.35 | 4,585,374 | +0.16(+0.71%) |
Nov 23, 2010 | 22.20 | 22.34 | 22.09 | 22.20 | 8,707,987 | -0.20(-0.88%) |
Nov 22, 2010 | 22.15 | 22.42 | 22.15 | 22.39 | 7,171,980 | +0.12(+0.54%) |
Nov 19, 2010 | 22.43 | 22.43 | 22.22 | 22.27 | 6,558,730 | -0.13(-0.57%) |
Nov 18, 2010 | 22.37 | 22.46 | 22.25 | 22.40 | 6,434,351 | +0.13(+0.60%) |
Nov 17, 2010 | 22.52 | 22.71 | 22.13 | 22.27 | 11,041,858 | -0.30(-1.32%) |
Nov 16, 2010 | 22.70 | 22.84 | 22.46 | 22.56 | 6,607,579 | -0.18(-0.81%) |
Nov 15, 2010 | 23.15 | 23.26 | 22.74 | 22.75 | 6,847,777 | -0.30(-1.32%) |
Nov 12, 2010 | 23.14 | 23.20 | 22.91 | 23.05 | 4,926,749 | -0.16(-0.68%) |
Nov 11, 2010 | 22.84 | 23.28 | 22.84 | 23.21 | 8,987,520 | +0.31(+1.36%) |
Nov 10, 2010 | 22.87 | 22.92 | 22.63 | 22.90 | 6,755,567 | -0.04(-0.19%) |
Nov 09, 2010 | 23.26 | 23.29 | 22.79 | 22.94 | 8,206,063 | -0.34(-1.47%) |
Nov 08, 2010 | 23.08 | 23.35 | 22.99 | 23.29 | 5,177,929 | +0.11(+0.49%) |
Nov 05, 2010 | 23.14 | 23.21 | 22.94 | 23.17 | 6,437,340 | +0.03(+0.14%) |
Nov 04, 2010 | 23.41 | 23.47 | 23.05 | 23.14 | 10,292,617 | -0.16(-0.68%) |
Nov 03, 2010 | 23.41 | 23.45 | 23.17 | 23.30 | 6,928,269 | -0.11(-0.46%) |
Nov 02, 2010 | 23.69 | 23.75 | 23.33 | 23.41 | 8,048,991 | -0.15(-0.65%) |
Nov 01, 2010 | 23.92 | 23.92 | 23.40 | 23.56 | 7,338,670 | -0.27(-1.12%) |
Oct 29, 2010 | 23.73 | 23.87 | 23.72 | 23.83 | 3,919,097 | +0.08(+0.32%) |
Oct 28, 2010 | 23.66 | 23.81 | 23.52 | 23.75 | 4,216,758 | +0.17(+0.73%) |
Oct 27, 2010 | 23.62 | 23.64 | 23.37 | 23.58 | 4,239,702 | -0.21(-0.88%) |
Oct 25, 2010 | 23.71 | 23.92 | 23.67 | 23.79 | 5,665,142 | +0.13(+0.54%) |
Oct 22, 2010 | 23.55 | 23.72 | 23.55 | 23.66 | 3,776,637 | +0.11(+0.48%) |
Oct 21, 2010 | 23.44 | 23.79 | 23.44 | 23.55 | 6,384,086 | -0.03(-0.13%) |
Oct 20, 2010 | 23.58 | 23.78 | 23.55 | 23.58 | 4,444,282 | +0.04(+0.16%) |
Oct 19, 2010 | 23.59 | 23.70 | 23.41 | 23.54 | 6,052,278 | -0.19(-0.80%) |
Oct 18, 2010 | 23.64 | 23.75 | 23.52 | 23.73 | 5,132,441 | +0.08(+0.35%) |
Oct 15, 2010 | 23.72 | 23.75 | 23.53 | 23.65 | 5,472,468 | +0.02(+0.08%) |
Oct 14, 2010 | 23.71 | 23.81 | 23.49 | 23.63 | 6,126,397 | -0.15(-0.61%) |
Oct 13, 2010 | 23.47 | 23.80 | 23.47 | 23.78 | 9,011,305 | +0.39(+1.68%) |
Oct 12, 2010 | 23.22 | 23.44 | 23.14 | 23.38 | 6,576,211 | +0.18(+0.77%) |
Oct 11, 2010 | 23.52 | 23.59 | 23.12 | 23.20 | 7,654,711 | -0.25(-1.08%) |
Oct 08, 2010 | 23.46 | 23.64 | 23.24 | 23.46 | 7,913,982 | -0.13(-0.54%) |
Oct 07, 2010 | 23.73 | 23.74 | 23.51 | 23.59 | 4,844,682 | -0.08(-0.32%) |
Oct 06, 2010 | 23.46 | 23.66 | 23.38 | 23.66 | 7,491,021 | +0.23(+0.97%) |
Oct 05, 2010 | 23.47 | 23.55 | 23.37 | 23.43 | 4,139 | +0.14(+0.62%) |
Oct 04, 2010 | 23.18 | 23.40 | 23.12 | 23.29 | 5,055,365 | +0.03(+0.11%) |
Oct 01, 2010 | 23.26 | 23.27 | 22.99 | 23.26 | 5,701,598 | +0.26(+1.11%) |
Sep 30, 2010 | 23.00 | 23.43 | 22.84 | 23.01 | 8,620,183 | -0.21(-0.89%) |
Sep 29, 2010 | 23.24 | 23.29 | 23.04 | 23.21 | 1,365 | -0.06(-0.24%) |
Sep 28, 2010 | 23.18 | 23.28 | 22.86 | 23.27 | 2,601 | +0.14(+0.60%) |
Sep 27, 2010 | 23.32 | 23.44 | 23.03 | 23.13 | 10,306,195 | -0.31(-1.34%) |
Sep 24, 2010 | 22.98 | 23.52 | 22.98 | 23.45 | 11,791,249 | +0.69(+3.04%) |
Sep 23, 2010 | 22.75 | 23.57 | 22.73 | 22.75 | 5,995,078 | -0.31(-1.34%) |
Sep 22, 2010 | 22.84 | 23.38 | 22.65 | 23.06 | 13,886,949 | +0.60(+2.69%) |
Sep 21, 2010 | 22.67 | 22.74 | 22.36 | 22.46 | 15,743,136 | -0.31(-1.38%) |
Sep 20, 2010 | 22.87 | 22.98 | 22.73 | 22.77 | 11,802,253 | +0.00(+0.00%) |
Sep 17, 2010 | 22.77 | 23.23 | 22.77 | 22.77 | 13,454,514 | -0.28(-1.23%) |
Sep 15, 2010 | 22.99 | 23.14 | 22.87 | 23.06 | 4,882,330 | +0.09(+0.41%) |
Sep 14, 2010 | 23.08 | 23.08 | 22.86 | 22.96 | 6,015,707 | -0.11(-0.46%) |
Sep 13, 2010 | 23.48 | 23.48 | 22.86 | 23.07 | 6,360,057 | -0.35(-1.48%) |
Sep 10, 2010 | 22.88 | 23.42 | 22.88 | 23.41 | 7,484,317 | +0.34(+1.47%) |
Sep 09, 2010 | 23.00 | 23.13 | 22.91 | 23.07 | 5,153,494 | +0.20(+0.85%) |
Sep 08, 2010 | 22.69 | 22.96 | 22.69 | 22.88 | 5,651,136 | +0.25(+1.08%) |
Sep 07, 2010 | 22.66 | 22.77 | 22.56 | 22.63 | 1,747 | -0.07(-0.31%) |
Sep 03, 2010 | 22.87 | 22.87 | 22.55 | 22.70 | 7,564,554 | -0.07(-0.30%) |
Sep 02, 2010 | 22.74 | 22.86 | 22.67 | 22.77 | 2,542 | +0.07(+0.30%) |
Sep 01, 2010 | 22.92 | 22.97 | 22.66 | 22.70 | 7,586,411 | -0.04(-0.19%) |
Aug 31, 2010 | 22.73 | 22.79 | 22.38 | 22.75 | 28,960 | +0.21(+0.95%) |
Aug 30, 2010 | 22.60 | 22.79 | 22.45 | 22.53 | 6,527,250 | -0.13(-0.58%) |
Aug 27, 2010 | 22.67 | 22.68 | 22.23 | 22.67 | 7,795,160 | +0.59(+2.68%) |
Aug 26, 2010 | 22.07 | 22.29 | 22.00 | 22.07 | 476 | -0.12(-0.53%) |
Aug 25, 2010 | 22.22 | 22.40 | 22.16 | 22.19 | 6,582,459 | -0.16(-0.73%) |
Aug 24, 2010 | 22.16 | 22.48 | 22.14 | 22.36 | 1,564 | +0.06(+0.28%) |
Aug 23, 2010 | 22.14 | 22.43 | 22.05 | 22.29 | 9,600,194 | +0.17(+0.77%) |
Aug 20, 2010 | 21.95 | 22.16 | 21.95 | 22.12 | 5,956,613 | +0.01(+0.03%) |
Aug 19, 2010 | 22.12 | 22.22 | 21.98 | 22.12 | 1,405 | -0.18(-0.79%) |
Aug 18, 2010 | 22.31 | 22.38 | 22.12 | 22.29 | 7,207,573 | +0.02(+0.08%) |
Aug 17, 2010 | 22.21 | 22.38 | 22.00 | 22.27 | 7,500,904 | +0.14(+0.65%) |
Aug 16, 2010 | 21.89 | 22.14 | 21.72 | 22.13 | 9,555,894 | +0.18(+0.83%) |
Aug 13, 2010 | 21.95 | 22.14 | 21.56 | 21.95 | 11,285,115 | +0.27(+1.25%) |
Aug 12, 2010 | 21.16 | 21.68 | 21.10 | 21.68 | 14,476,756 | +0.39(+1.83%) |
Aug 11, 2010 | 21.23 | 21.39 | 21.08 | 21.29 | 2,554 | -0.11(-0.50%) |
Aug 10, 2010 | 21.04 | 21.50 | 21.04 | 21.39 | 7,971,209 | +0.18(+0.83%) |
Aug 09, 2010 | 21.17 | 21.32 | 21.10 | 21.22 | 7,196,323 | +0.08(+0.39%) |
Aug 06, 2010 | 21.14 | 21.24 | 20.85 | 21.14 | 12,203,260 | -0.18(-0.83%) |
Aug 05, 2010 | 21.73 | 21.73 | 21.11 | 21.31 | 16,002,338 | -0.48(-2.22%) |
Aug 04, 2010 | 21.41 | 21.85 | 21.41 | 21.80 | 6,093,574 | +0.40(+1.88%) |
Aug 03, 2010 | 21.67 | 21.67 | 21.39 | 21.39 | 7,288,909 | -0.23(-1.08%) |
Aug 02, 2010 | 22.05 | 22.05 | 21.60 | 21.63 | 10,482,198 | +0.09(+0.44%) |
Jul 30, 2010 | 21.53 | 21.71 | 21.31 | 21.53 | 13,422,304 | +0.04(+0.20%) |
Jul 29, 2010 | 22.05 | 22.10 | 21.49 | 21.49 | 381 | -0.82(-3.70%) |
Jul 28, 2010 | 22.31 | 22.61 | 22.27 | 22.31 | 841 | -0.28(-1.25%) |
Jul 27, 2010 | 22.60 | 22.67 | 22.22 | 22.60 | 1,124 | +0.28(+1.27%) |
Jul 26, 2010 | 22.29 | 22.47 | 22.26 | 22.31 | 6,976,237 | -0.05(-0.23%) |
Jul 23, 2010 | 22.30 | 22.40 | 22.17 | 22.36 | 7,411,970 | +0.10(+0.45%) |
Jul 22, 2010 | 22.19 | 22.34 | 22.09 | 22.26 | 9,488,618 | +0.21(+0.94%) |
Jul 21, 2010 | 22.39 | 22.39 | 22.00 | 22.05 | 7,530,020 | -0.21(-0.93%) |
Jul 20, 2010 | 22.26 | 22.30 | 22.04 | 22.26 | 9,023,796 | -0.02(-0.08%) |
Jul 19, 2010 | 22.48 | 22.48 | 22.20 | 22.28 | 6,605,473 | -0.09(-0.42%) |
Jul 16, 2010 | 22.38 | 22.72 | 22.31 | 22.38 | 9,792,325 | -0.22(-0.99%) |
Jul 15, 2010 | 22.78 | 22.86 | 22.58 | 22.60 | 8,843,695 | -0.22(-0.98%) |
Jul 14, 2010 | 22.88 | 22.92 | 22.68 | 22.82 | 5,479,067 | -0.08(-0.36%) |
Jul 13, 2010 | 22.90 | 23.05 | 22.84 | 22.90 | 6,494,806 | +0.10(+0.44%) |
Jul 12, 2010 | 22.68 | 22.84 | 22.54 | 22.80 | 9,187,701 | +0.04(+0.19%) |
Jul 09, 2010 | 22.76 | 23.12 | 22.76 | 22.76 | 9,605,744 | -0.36(-1.55%) |
Jul 08, 2010 | 22.97 | 23.19 | 22.81 | 23.12 | 11,503,928 | +0.35(+1.55%) |
Jul 07, 2010 | 22.37 | 22.78 | 22.29 | 22.77 | 10,049,480 | +0.39(+1.76%) |
Jul 06, 2010 | 22.34 | 22.45 | 22.21 | 22.37 | 4,184 | +0.24(+1.10%) |
Jul 02, 2010 | 22.13 | 22.27 | 21.99 | 22.13 | 8,053,137 | -0.02(-0.08%) |
Jul 01, 2010 | 22.25 | 22.29 | 21.95 | 22.15 | 12,883,736 | -0.04(-0.20%) |
Jun 30, 2010 | 21.90 | 22.43 | 21.83 | 22.19 | 3,316 | -0.81(-3.52%) |
Jun 29, 2010 | 23.00 | 23.38 | 22.92 | 23.00 | 64,509 | -0.33(-1.40%) |
Jun 25, 2010 | 23.33 | 23.62 | 23.30 | 23.33 | 14,142,952 | -0.14(-0.61%) |
Jun 24, 2010 | 23.62 | 23.75 | 23.43 | 23.47 | 4,481 | -0.17(-0.71%) |
Jun 23, 2010 | 23.52 | 23.73 | 23.43 | 23.64 | 6,516,223 | +0.08(+0.35%) |
Jun 22, 2010 | 23.72 | 23.83 | 23.53 | 23.56 | 8,268,056 | -0.15(-0.63%) |
Jun 21, 2010 | 24.23 | 24.27 | 23.63 | 23.71 | 10,019,317 | -0.37(-1.53%) |
Jun 18, 2010 | 24.08 | 24.35 | 24.02 | 24.08 | 9,351,515 | -0.24(-1.00%) |
Jun 17, 2010 | 24.08 | 24.35 | 23.97 | 24.32 | 9,609,759 | +0.37(+1.57%) |
Jun 16, 2010 | 23.72 | 23.99 | 23.64 | 23.95 | 6,573,720 | +0.10(+0.42%) |
Jun 15, 2010 | 24.03 | 24.03 | 23.72 | 23.85 | 12,443,765 | +0.05(+0.21%) |
Jun 14, 2010 | 23.73 | 23.94 | 23.59 | 23.80 | 8,479,969 | +0.27(+1.14%) |
Jun 11, 2010 | 23.60 | 23.60 | 23.40 | 23.53 | 10,004,996 | -0.16(-0.69%) |
Jun 10, 2010 | 23.55 | 23.77 | 23.47 | 23.69 | 11,803,179 | +0.26(+1.12%) |
Jun 09, 2010 | 23.37 | 23.56 | 23.32 | 23.43 | 17,114,108 | -0.04(-0.19%) |
Jun 08, 2010 | 23.35 | 23.55 | 23.23 | 23.47 | 63,879,192 | +0.18(+0.79%) |
Jun 07, 2010 | 22.90 | 23.64 | 22.88 | 23.29 | 11,228,869 | +0.39(+1.71%) |
Jun 04, 2010 | 22.90 | 23.20 | 22.82 | 22.90 | 10,680,321 | -0.45(-1.93%) |
Jun 03, 2010 | 23.29 | 23.47 | 23.24 | 23.35 | 893 | +0.14(+0.59%) |
Jun 02, 2010 | 22.52 | 23.21 | 22.52 | 23.21 | 12,638,125 | +0.72(+3.19%) |
Jun 01, 2010 | 22.19 | 22.71 | 22.18 | 22.49 | 10,305,879 | +0.24(+1.08%) |
May 28, 2010 | 22.25 | 22.44 | 22.24 | 22.25 | 6,681,663 | -0.05(-0.24%) |
May 27, 2010 | 22.36 | 22.37 | 22.11 | 22.30 | 8,205,647 | +0.28(+1.28%) |
May 26, 2010 | 22.28 | 22.31 | 22.00 | 22.02 | 8,398,160 | -0.12(-0.52%) |
May 25, 2010 | 21.91 | 22.16 | 21.84 | 22.14 | 10,908,766 | -0.22(-0.98%) |
May 24, 2010 | 22.31 | 22.58 | 22.19 | 22.36 | 7,807,166 | -0.05(-0.21%) |
May 21, 2010 | 21.88 | 22.40 | 21.88 | 22.40 | 11,241,962 | +0.06(+0.28%) |
May 20, 2010 | 22.48 | 22.59 | 22.29 | 22.34 | 9,605,600 | -0.63(-2.76%) |
May 19, 2010 | 22.95 | 23.05 | 22.82 | 22.98 | 12,173,608 | -0.05(-0.22%) |
May 18, 2010 | 23.19 | 23.26 | 23.02 | 23.03 | 97,319 | -0.06(-0.27%) |
May 17, 2010 | 22.78 | 23.11 | 22.68 | 23.09 | 10,671,921 | +0.37(+1.61%) |
May 14, 2010 | 22.72 | 22.91 | 22.60 | 22.72 | 9,786,390 | -0.22(-0.94%) |
May 13, 2010 | 22.89 | 23.18 | 22.80 | 22.94 | 9,404,229 | -0.02(-0.11%) |
May 12, 2010 | 22.67 | 22.96 | 22.54 | 22.96 | 10,443,404 | +0.37(+1.65%) |
May 11, 2010 | 22.57 | 22.73 | 22.53 | 22.59 | 8,227,668 | +0.12(+0.54%) |
May 10, 2010 | 22.33 | 22.47 | 22.29 | 22.47 | 9,150,345 | +0.71(+3.24%) |
May 07, 2010 | 22.18 | 22.18 | 21.68 | 21.76 | 16,205,163 | -0.76(-3.38%) |
May 06, 2010 | 22.63 | 22.77 | 21.71 | 22.53 | 14,800,193 | +0.05(+0.24%) |
May 05, 2010 | 22.53 | 22.76 | 22.45 | 22.47 | 11,427,186 | +0.11(+0.50%) |
May 04, 2010 | 22.46 | 22.49 | 22.21 | 22.36 | 13,304,947 | +0.03(+0.15%) |
May 03, 2010 | 22.36 | 22.39 | 22.14 | 22.33 | 7,288,423 | +0.10(+0.44%) |
Apr 30, 2010 | 22.30 | 22.42 | 22.22 | 22.23 | 10,527,466 | -0.01(-0.04%) |
Apr 29, 2010 | 21.96 | 22.30 | 21.96 | 22.24 | 9,490,603 | +0.28(+1.27%) |
Apr 28, 2010 | 21.72 | 21.97 | 21.41 | 21.96 | 11,915,194 | +0.26(+1.19%) |
Apr 27, 2010 | 21.98 | 22.00 | 21.68 | 21.70 | 7,050,263 | -0.36(-1.61%) |
Apr 26, 2010 | 22.08 | 22.18 | 22.00 | 22.06 | 6,781,287 | -0.01(-0.03%) |
Apr 23, 2010 | 22.02 | 22.06 | 21.82 | 22.06 | 8,411,945 | +0.07(+0.33%) |
Apr 22, 2010 | 21.94 | 22.14 | 21.85 | 21.99 | 6,196,824 | -0.07(-0.33%) |
Apr 21, 2010 | 22.06 | 22.15 | 22.00 | 22.06 | 45,768 | +0.04(+0.20%) |
Apr 20, 2010 | 21.98 | 22.03 | 21.87 | 22.02 | 7,473,566 | +0.06(+0.26%) |
Apr 19, 2010 | 21.93 | 21.98 | 21.82 | 21.96 | 8,201,735 | +0.03(+0.16%) |
Apr 16, 2010 | 21.98 | 22.12 | 21.86 | 21.93 | 8,849,993 | -0.13(-0.58%) |
Apr 15, 2010 | 22.06 | 22.15 | 21.91 | 22.06 | 7,945,708 | -0.08(-0.37%) |
Apr 14, 2010 | 22.07 | 22.23 | 21.92 | 22.14 | 8,677,962 | +0.06(+0.27%) |
Apr 13, 2010 | 21.92 | 22.13 | 21.79 | 22.08 | 11,814,852 | +0.10(+0.45%) |
Apr 12, 2010 | 22.14 | 22.19 | 21.91 | 21.98 | 7,708,874 | -0.14(-0.65%) |
Apr 09, 2010 | 21.95 | 22.14 | 21.93 | 22.12 | 7,806,436 | +0.21(+0.94%) |
Apr 08, 2010 | 21.80 | 21.96 | 21.66 | 21.92 | 9,228,632 | +0.09(+0.39%) |
Apr 07, 2010 | 21.94 | 21.94 | 21.76 | 21.83 | 9,233,895 | -0.12(-0.54%) |
Apr 06, 2010 | 21.99 | 22.07 | 21.92 | 21.95 | 8,788,162 | -0.10(-0.44%) |
Apr 05, 2010 | 22.25 | 22.31 | 21.94 | 22.05 | 8,609,646 | -0.17(-0.78%) |