Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 28.08 | 28.30 | 27.93 | 28.20 | 3,574,472 | -0.11(-0.38%) |
Apr 28, 2011 | 28.18 | 28.36 | 27.88 | 28.31 | 4,025,579 | +0.11(+0.38%) |
Apr 27, 2011 | 28.01 | 28.26 | 27.95 | 28.20 | 3,451,790 | +0.24(+0.84%) |
Apr 26, 2011 | 27.55 | 28.09 | 27.55 | 27.96 | 4,521,960 | +0.45(+1.64%) |
Apr 25, 2011 | 27.44 | 27.61 | 27.38 | 27.51 | 5,160,570 | +0.09(+0.31%) |
Apr 21, 2011 | 27.37 | 27.44 | 27.28 | 27.43 | 2,500,966 | +0.15(+0.55%) |
Apr 20, 2011 | 26.99 | 27.31 | 26.92 | 27.28 | 3,074,493 | +0.56(+2.11%) |
Apr 19, 2011 | 26.66 | 26.78 | 26.60 | 26.71 | 2,338,450 | +0.04(+0.13%) |
Apr 18, 2011 | 26.80 | 26.85 | 26.58 | 26.68 | 2,586,869 | -0.37(-1.37%) |
Apr 15, 2011 | 27.16 | 27.16 | 26.93 | 27.05 | 3,375,561 | +0.02(+0.08%) |
Apr 14, 2011 | 26.82 | 27.08 | 26.65 | 27.03 | 3,206,989 | +0.16(+0.61%) |
Apr 13, 2011 | 26.92 | 27.03 | 26.75 | 26.86 | 6,691,182 | -0.06(-0.21%) |
Apr 12, 2011 | 27.02 | 27.06 | 26.86 | 26.92 | 4,832,784 | -0.06(-0.24%) |
Apr 11, 2011 | 27.10 | 27.17 | 26.91 | 26.98 | 2,960,387 | -0.11(-0.42%) |
Apr 08, 2011 | 27.29 | 27.37 | 26.94 | 27.10 | 3,398,616 | -0.12(-0.45%) |
Apr 07, 2011 | 27.23 | 27.31 | 27.09 | 27.22 | 3,131,154 | -0.11(-0.39%) |
Apr 06, 2011 | 27.04 | 27.38 | 27.02 | 27.33 | 4,337,928 | +0.36(+1.32%) |
Apr 05, 2011 | 26.98 | 27.06 | 26.87 | 26.97 | 3,090,748 | -0.01(-0.03%) |
Apr 04, 2011 | 26.91 | 27.01 | 26.83 | 26.98 | 2,090,978 | +0.07(+0.27%) |
Apr 01, 2011 | 26.74 | 26.95 | 26.70 | 26.91 | 2,780,621 | +0.22(+0.83%) |
Mar 31, 2011 | 26.51 | 26.76 | 26.45 | 26.68 | 3,398,619 | +0.11(+0.43%) |
Mar 30, 2011 | 26.57 | 26.57 | 26.57 | 26.57 | 3,164,538 | +0.01(+0.03%) |
Mar 29, 2011 | 26.48 | 26.61 | 26.36 | 26.56 | 3,049,158 | +0.04(+0.13%) |
Mar 28, 2011 | 26.62 | 26.84 | 26.52 | 26.53 | 2,744,664 | +0.03(+0.11%) |
Mar 25, 2011 | 26.66 | 26.79 | 26.48 | 26.50 | 2,886,315 | -0.06(-0.24%) |
Mar 24, 2011 | 26.46 | 26.56 | 26.29 | 26.56 | 2,847,411 | +0.15(+0.57%) |
Mar 23, 2011 | 26.18 | 26.45 | 26.11 | 26.41 | 3,192,141 | +0.11(+0.41%) |
Mar 22, 2011 | 26.33 | 26.48 | 26.25 | 26.31 | 3,160,695 | +0.04(+0.14%) |
Mar 21, 2011 | 26.19 | 26.28 | 26.16 | 26.27 | 3,148,697 | +0.17(+0.66%) |
Mar 18, 2011 | 26.18 | 26.44 | 25.93 | 26.10 | 3,878,995 | +0.21(+0.80%) |
Mar 17, 2011 | 25.88 | 26.24 | 25.79 | 25.89 | 3,564,663 | +0.09(+0.36%) |
Mar 16, 2011 | 26.16 | 26.18 | 25.63 | 25.80 | 5,506,913 | -0.45(-1.72%) |
Mar 15, 2011 | 26.25 | 26.40 | 26.17 | 26.25 | 4,506,496 | -0.18(-0.68%) |
Mar 14, 2011 | 26.24 | 26.46 | 26.21 | 26.43 | 3,511,818 | +0.08(+0.30%) |
Mar 11, 2011 | 26.24 | 26.54 | 26.24 | 26.35 | 2,693,236 | +0.04(+0.14%) |
Mar 10, 2011 | 26.47 | 26.55 | 26.29 | 26.31 | 3,395,903 | -0.38(-1.42%) |
Mar 09, 2011 | 26.61 | 26.69 | 26.46 | 26.69 | 2,919,570 | +0.14(+0.51%) |
Mar 08, 2011 | 26.40 | 26.66 | 26.31 | 26.56 | 3,214,945 | +0.18(+0.70%) |
Mar 07, 2011 | 26.43 | 26.64 | 26.30 | 26.37 | 4,034,068 | +0.02(+0.08%) |
Mar 04, 2011 | 26.43 | 26.91 | 26.17 | 26.35 | 3,875,176 | -0.04(-0.13%) |
Mar 03, 2011 | 26.29 | 26.43 | 26.17 | 26.39 | 3,978,996 | +0.30(+1.14%) |
Mar 02, 2011 | 26.04 | 26.20 | 25.93 | 26.09 | 3,401,425 | +0.05(+0.19%) |
Mar 01, 2011 | 26.31 | 26.39 | 25.99 | 26.04 | 5,133,085 | -0.21(-0.78%) |
Feb 28, 2011 | 26.22 | 26.29 | 26.12 | 26.24 | 4,549,264 | +0.13(+0.49%) |
Feb 25, 2011 | 26.18 | 26.23 | 25.96 | 26.12 | 3,485,921 | +0.06(+0.24%) |
Feb 24, 2011 | 26.32 | 26.41 | 25.90 | 26.05 | 5,830,222 | -0.33(-1.26%) |
Feb 23, 2011 | 26.69 | 26.71 | 26.37 | 26.39 | 5,141,443 | -0.31(-1.17%) |
Feb 22, 2011 | 26.74 | 26.87 | 26.58 | 26.70 | 3,927,858 | -0.24(-0.89%) |
Feb 18, 2011 | 26.94 | 27.03 | 26.83 | 26.94 | 3,346,443 | +0.04(+0.16%) |
Feb 17, 2011 | 27.04 | 27.14 | 26.68 | 26.90 | 4,974,486 | -0.01(-0.03%) |
Feb 16, 2011 | 26.96 | 27.05 | 26.87 | 26.90 | 3,192,331 | +0.01(+0.03%) |
Feb 15, 2011 | 26.90 | 26.98 | 26.75 | 26.90 | 3,945,377 | -0.14(-0.52%) |
Feb 14, 2011 | 26.97 | 27.07 | 26.85 | 27.04 | 4,120,133 | +0.10(+0.37%) |
Feb 11, 2011 | 26.92 | 27.14 | 26.75 | 26.94 | 2,916,318 | -0.07(-0.26%) |
Feb 10, 2011 | 26.99 | 27.09 | 26.90 | 27.01 | 3,225,241 | -0.03(-0.10%) |
Feb 09, 2011 | 26.96 | 27.10 | 26.90 | 27.04 | 2,719,130 | +0.08(+0.29%) |
Feb 08, 2011 | 26.97 | 27.01 | 26.85 | 26.96 | 2,452,910 | +0.02(+0.08%) |
Feb 07, 2011 | 26.74 | 26.97 | 26.73 | 26.94 | 2,621,603 | +0.23(+0.85%) |
Feb 04, 2011 | 26.76 | 26.95 | 26.60 | 26.71 | 2,880,591 | +0.01(+0.05%) |
Feb 03, 2011 | 26.75 | 26.80 | 26.55 | 26.70 | 2,714,868 | -0.10(-0.37%) |
Feb 02, 2011 | 26.88 | 27.08 | 26.70 | 26.80 | 3,276,779 | -0.18(-0.68%) |
Feb 01, 2011 | 26.91 | 27.07 | 26.85 | 26.98 | 3,220,402 | +0.16(+0.61%) |
Jan 31, 2011 | 26.87 | 27.02 | 26.74 | 26.82 | 3,661,498 | +0.00(+0.00%) |
Jan 28, 2011 | 27.17 | 27.32 | 26.75 | 26.82 | 3,883,018 | -0.33(-1.23%) |
Jan 27, 2011 | 27.03 | 27.19 | 26.96 | 27.15 | 2,464,355 | +0.08(+0.29%) |
Jan 26, 2011 | 26.87 | 27.19 | 26.83 | 27.07 | 3,803,965 | +0.25(+0.95%) |
Jan 25, 2011 | 26.61 | 26.84 | 26.56 | 26.82 | 2,609,047 | +0.12(+0.45%) |
Jan 24, 2011 | 26.56 | 26.85 | 26.43 | 26.70 | 7,380,758 | +0.19(+0.72%) |
Jan 21, 2011 | 26.46 | 26.53 | 26.28 | 26.51 | 3,153,777 | +0.18(+0.67%) |
Jan 20, 2011 | 26.33 | 26.46 | 26.20 | 26.33 | 2,921,619 | -0.01(-0.03%) |
Jan 19, 2011 | 26.24 | 26.41 | 26.21 | 26.34 | 4,580,566 | -0.01(-0.05%) |
Jan 18, 2011 | 26.18 | 26.37 | 26.07 | 26.35 | 3,049,419 | +0.13(+0.49%) |
Jan 14, 2011 | 25.88 | 26.22 | 25.88 | 26.22 | 3,214,468 | +0.25(+0.95%) |
Jan 13, 2011 | 25.83 | 26.02 | 25.67 | 25.97 | 4,031,508 | +0.23(+0.88%) |
Jan 12, 2011 | 25.66 | 25.79 | 25.53 | 25.75 | 2,081,397 | +0.23(+0.89%) |
Jan 11, 2011 | 25.63 | 25.78 | 25.44 | 25.52 | 2,924,928 | -0.08(-0.30%) |
Jan 10, 2011 | 25.48 | 25.72 | 25.46 | 25.60 | 2,851,265 | -0.04(-0.17%) |
Jan 07, 2011 | 25.83 | 25.83 | 25.49 | 25.64 | 2,491,387 | -0.14(-0.55%) |
Jan 06, 2011 | 25.89 | 25.92 | 25.67 | 25.78 | 2,855,228 | -0.12(-0.46%) |
Jan 05, 2011 | 25.83 | 26.02 | 25.78 | 25.90 | 3,002,973 | -0.01(-0.05%) |
Jan 04, 2011 | 26.14 | 26.14 | 25.77 | 25.92 | 2,778,615 | -0.16(-0.60%) |
Jan 03, 2011 | 26.26 | 26.26 | 25.98 | 26.07 | 2,870,402 | -0.04(-0.14%) |
Dec 31, 2010 | 26.03 | 26.17 | 25.94 | 26.11 | 2,334,570 | +0.04(+0.14%) |
Dec 30, 2010 | 25.99 | 26.14 | 25.95 | 26.07 | 1,598,543 | +0.01(+0.05%) |
Dec 29, 2010 | 26.00 | 26.12 | 25.99 | 26.06 | 1,393,006 | +0.10(+0.38%) |
Dec 28, 2010 | 26.02 | 26.08 | 25.83 | 25.96 | 2,929,805 | +0.03(+0.11%) |
Dec 27, 2010 | 25.77 | 25.94 | 25.68 | 25.93 | 1,300,397 | +0.09(+0.36%) |
Dec 23, 2010 | 25.78 | 25.89 | 25.71 | 25.84 | 1,634,651 | +0.00(+0.00%) |
Dec 22, 2010 | 25.75 | 25.88 | 25.72 | 25.84 | 2,049,546 | +0.06(+0.25%) |
Dec 21, 2010 | 25.81 | 25.91 | 25.71 | 25.78 | 2,205,672 | +0.07(+0.28%) |
Dec 20, 2010 | 25.78 | 25.83 | 25.57 | 25.71 | 2,692,703 | +0.01(+0.06%) |
Dec 17, 2010 | 25.73 | 25.75 | 25.55 | 25.69 | 3,677,145 | +0.01(+0.05%) |
Dec 16, 2010 | 25.75 | 25.78 | 25.49 | 25.68 | 2,887,081 | +0.06(+0.25%) |
Dec 15, 2010 | 25.64 | 25.78 | 25.55 | 25.61 | 4,830,180 | -0.13(-0.52%) |
Dec 14, 2010 | 25.67 | 25.85 | 25.55 | 25.75 | 3,674,916 | +0.12(+0.47%) |
Dec 13, 2010 | 25.48 | 25.68 | 25.48 | 25.63 | 4,097,678 | +0.23(+0.89%) |
Dec 10, 2010 | 25.10 | 25.41 | 25.03 | 25.40 | 5,180,659 | +0.37(+1.47%) |
Dec 09, 2010 | 24.79 | 25.03 | 24.72 | 25.03 | 5,083,088 | +0.33(+1.32%) |
Dec 08, 2010 | 24.64 | 24.77 | 24.56 | 24.71 | 3,928,554 | +0.11(+0.46%) |
Dec 07, 2010 | 24.78 | 24.78 | 24.45 | 24.59 | 4,116,617 | +0.04(+0.14%) |
Dec 06, 2010 | 24.61 | 24.63 | 24.43 | 24.56 | 2,775,432 | -0.09(-0.34%) |
Dec 03, 2010 | 24.70 | 24.71 | 24.40 | 24.64 | 5,574,737 | -0.13(-0.51%) |
Dec 02, 2010 | 24.46 | 24.83 | 24.43 | 24.77 | 5,013,087 | +0.30(+1.24%) |
Dec 01, 2010 | 24.53 | 24.54 | 24.38 | 24.47 | 6,616,918 | +0.21(+0.88%) |
Nov 30, 2010 | 24.25 | 24.36 | 24.13 | 24.25 | 5,990,280 | -0.12(-0.49%) |
Nov 29, 2010 | 24.51 | 24.51 | 24.17 | 24.37 | 6,419,781 | -0.13(-0.53%) |
Nov 26, 2010 | 24.62 | 24.68 | 24.43 | 24.51 | 2,330,557 | -0.27(-1.08%) |
Nov 24, 2010 | 24.62 | 24.77 | 24.77 | 24.77 | 2,827,783 | +0.30(+1.23%) |
Nov 23, 2010 | 24.51 | 24.87 | 24.43 | 24.47 | 3,484,572 | -0.20(-0.82%) |
Nov 22, 2010 | 24.72 | 24.86 | 24.49 | 24.67 | 10,663,346 | -0.04(-0.17%) |
Nov 19, 2010 | 24.70 | 24.83 | 24.60 | 24.72 | 11,817,066 | +0.01(+0.06%) |
Nov 18, 2010 | 24.64 | 24.83 | 24.58 | 24.70 | 9,779,106 | +0.26(+1.06%) |
Nov 17, 2010 | 24.42 | 24.54 | 24.35 | 24.44 | 2,840,125 | +0.00(+0.00%) |
Nov 16, 2010 | 24.38 | 24.55 | 24.34 | 24.44 | 5,141,138 | -0.11(-0.46%) |
Nov 15, 2010 | 24.70 | 24.77 | 24.53 | 24.55 | 3,345,692 | -0.07(-0.29%) |
Nov 12, 2010 | 24.58 | 24.80 | 24.45 | 24.62 | 4,663,725 | +0.11(+0.46%) |
Nov 11, 2010 | 24.53 | 24.58 | 24.33 | 24.51 | 3,305,041 | -0.11(-0.43%) |
Nov 10, 2010 | 24.69 | 24.76 | 24.60 | 24.62 | 4,465,241 | -0.05(-0.20%) |
Nov 09, 2010 | 24.84 | 24.90 | 24.61 | 24.67 | 3,732,884 | -0.02(-0.09%) |
Nov 08, 2010 | 24.78 | 24.85 | 24.65 | 24.69 | 4,414,777 | -0.23(-0.93%) |
Nov 05, 2010 | 25.14 | 25.19 | 24.69 | 24.92 | 5,087,531 | -0.25(-1.00%) |
Nov 04, 2010 | 25.45 | 25.45 | 25.08 | 25.17 | 5,566,902 | -0.06(-0.22%) |
Nov 03, 2010 | 25.26 | 25.31 | 25.01 | 25.23 | 4,894,191 | +0.05(+0.20%) |
Nov 02, 2010 | 25.11 | 25.31 | 25.00 | 25.18 | 2,995,710 | +0.23(+0.93%) |
Nov 01, 2010 | 25.16 | 25.38 | 24.83 | 24.95 | 4,326,581 | -0.12(-0.48%) |
Oct 29, 2010 | 25.33 | 25.33 | 24.79 | 25.07 | 5,488,453 | -0.29(-1.13%) |
Oct 28, 2010 | 25.47 | 25.61 | 25.13 | 25.35 | 4,644,423 | +0.03(+0.11%) |
Oct 27, 2010 | 25.50 | 25.52 | 25.10 | 25.33 | 6,302,052 | -0.55(-2.14%) |
Oct 25, 2010 | 25.96 | 26.14 | 25.84 | 25.88 | 2,982,221 | +0.06(+0.24%) |
Oct 22, 2010 | 25.87 | 25.89 | 25.71 | 25.82 | 2,001,742 | +0.05(+0.19%) |
Oct 21, 2010 | 25.72 | 25.88 | 25.61 | 25.77 | 2,720,032 | +0.13(+0.49%) |
Oct 20, 2010 | 25.37 | 25.78 | 25.35 | 25.64 | 2,495,598 | +0.29(+1.13%) |
Oct 19, 2010 | 25.36 | 25.57 | 25.24 | 25.35 | 3,231,235 | -0.24(-0.93%) |
Oct 18, 2010 | 25.72 | 25.79 | 25.48 | 25.59 | 3,382,351 | -0.10(-0.38%) |
Oct 15, 2010 | 26.11 | 26.14 | 25.61 | 25.69 | 7,574,932 | -0.21(-0.81%) |
Oct 14, 2010 | 25.98 | 26.04 | 25.79 | 25.90 | 2,917,496 | -0.06(-0.22%) |
Oct 13, 2010 | 25.73 | 26.13 | 25.66 | 25.96 | 3,952,152 | +0.32(+1.26%) |
Oct 12, 2010 | 25.56 | 25.70 | 25.28 | 25.64 | 2,984,599 | +0.06(+0.25%) |
Oct 11, 2010 | 25.47 | 25.61 | 25.38 | 25.57 | 2,232,944 | +0.06(+0.25%) |
Oct 08, 2010 | 25.51 | 25.59 | 25.26 | 25.51 | 3,440,771 | +0.13(+0.50%) |
Oct 07, 2010 | 25.75 | 25.75 | 25.31 | 25.38 | 65,796 | -0.27(-1.04%) |
Oct 06, 2010 | 25.49 | 25.72 | 25.47 | 25.65 | 2,578,335 | +0.11(+0.41%) |
Oct 05, 2010 | 25.27 | 25.62 | 25.13 | 25.54 | 37,677 | +0.46(+1.82%) |
Oct 04, 2010 | 25.21 | 25.28 | 24.88 | 25.09 | 2,184,131 | -0.13(-0.50%) |
Oct 01, 2010 | 25.21 | 25.29 | 25.12 | 25.21 | 2,932,082 | +0.14(+0.54%) |
Sep 30, 2010 | 25.08 | 25.43 | 24.98 | 25.08 | 31,491 | -0.08(-0.32%) |
Sep 29, 2010 | 24.84 | 25.19 | 24.84 | 25.16 | 10,458 | +0.19(+0.76%) |
Sep 28, 2010 | 24.89 | 25.04 | 24.62 | 24.97 | 10,050 | +0.08(+0.31%) |
Sep 27, 2010 | 25.15 | 25.17 | 24.87 | 24.89 | 2,626,019 | -0.20(-0.81%) |
Sep 24, 2010 | 24.95 | 25.14 | 24.88 | 25.09 | 2,603,806 | +0.45(+1.82%) |
Sep 23, 2010 | 24.65 | 24.90 | 24.57 | 24.65 | 2,923,480 | -0.35(-1.40%) |
Sep 22, 2010 | 24.92 | 25.21 | 24.88 | 25.00 | 4,003,823 | +0.01(+0.06%) |
Sep 21, 2010 | 24.78 | 25.08 | 24.74 | 24.98 | 19,033 | +0.20(+0.82%) |
Sep 20, 2010 | 24.60 | 24.83 | 24.50 | 24.78 | 4,020,503 | +0.22(+0.89%) |
Sep 17, 2010 | 24.56 | 24.69 | 24.31 | 24.56 | 5,692,881 | +0.33(+1.36%) |
Sep 15, 2010 | 24.01 | 24.27 | 23.89 | 24.23 | 2,390,188 | +0.18(+0.76%) |
Sep 14, 2010 | 23.96 | 24.18 | 23.84 | 24.05 | 11,965 | +0.08(+0.32%) |
Sep 13, 2010 | 24.04 | 24.10 | 23.89 | 23.97 | 2,174,144 | +0.11(+0.47%) |
Sep 10, 2010 | 23.75 | 23.98 | 23.72 | 23.86 | 1,865,898 | +0.14(+0.59%) |
Sep 09, 2010 | 23.99 | 24.04 | 23.68 | 23.72 | 562 | -0.08(-0.35%) |
Sep 08, 2010 | 23.79 | 23.91 | 23.73 | 23.80 | 43,939 | +0.06(+0.27%) |
Sep 07, 2010 | 23.85 | 23.90 | 23.68 | 23.74 | 6,019 | -0.20(-0.82%) |
Sep 03, 2010 | 23.78 | 23.99 | 23.68 | 23.94 | 2,109,929 | +0.19(+0.80%) |
Sep 02, 2010 | 23.73 | 23.78 | 23.59 | 23.75 | 28,123 | +0.11(+0.46%) |
Sep 01, 2010 | 23.24 | 23.77 | 23.17 | 23.64 | 4,389,479 | +0.65(+2.84%) |
Aug 31, 2010 | 22.96 | 23.25 | 22.85 | 22.98 | 64,323 | -0.29(-1.23%) |
Aug 30, 2010 | 23.37 | 23.46 | 23.20 | 23.27 | 2,532,140 | -0.10(-0.45%) |
Aug 27, 2010 | 23.37 | 23.40 | 22.96 | 23.37 | 2,210,277 | +0.30(+1.30%) |
Aug 26, 2010 | 23.08 | 23.24 | 22.95 | 23.08 | 2,177,650 | +0.05(+0.21%) |
Aug 25, 2010 | 22.97 | 23.13 | 22.64 | 23.03 | 3,945,108 | -0.03(-0.15%) |
Aug 24, 2010 | 23.14 | 23.40 | 22.87 | 23.06 | 18,810 | -0.24(-1.04%) |
Aug 23, 2010 | 23.48 | 23.58 | 23.19 | 23.30 | 2,602,128 | -0.06(-0.24%) |
Aug 20, 2010 | 23.23 | 23.41 | 23.06 | 23.36 | 2,563,648 | +0.08(+0.36%) |
Aug 19, 2010 | 23.56 | 23.61 | 23.18 | 23.28 | 11,585 | -0.33(-1.41%) |
Aug 18, 2010 | 23.60 | 23.74 | 23.44 | 23.61 | 819 | +0.00(+0.00%) |
Aug 17, 2010 | 23.28 | 23.95 | 23.23 | 23.61 | 33,392 | +0.49(+2.14%) |
Aug 16, 2010 | 22.83 | 23.15 | 22.65 | 23.12 | 2,240,154 | +0.17(+0.73%) |
Aug 13, 2010 | 22.95 | 23.11 | 22.94 | 22.95 | 1,785,719 | -0.06(-0.27%) |
Aug 12, 2010 | 22.89 | 23.09 | 22.83 | 23.01 | 2,939,042 | -0.16(-0.69%) |
Aug 11, 2010 | 23.62 | 23.65 | 23.12 | 23.17 | 575 | -0.69(-2.88%) |
Aug 10, 2010 | 23.85 | 24.01 | 23.68 | 23.86 | 867 | -0.23(-0.95%) |
Aug 09, 2010 | 24.10 | 24.16 | 24.01 | 24.09 | 1,685,833 | +0.06(+0.23%) |
Aug 06, 2010 | 24.03 | 24.03 | 23.69 | 24.03 | 3,058,747 | +0.08(+0.32%) |
Aug 05, 2010 | 23.92 | 23.96 | 23.73 | 23.96 | 2,623,186 | -0.09(-0.38%) |
Aug 04, 2010 | 23.94 | 24.06 | 23.86 | 24.05 | 437 | +0.14(+0.58%) |
Aug 03, 2010 | 23.81 | 23.99 | 23.79 | 23.91 | 13,034 | -0.05(-0.20%) |
Aug 02, 2010 | 23.90 | 23.98 | 23.69 | 23.96 | 3,095,685 | +0.35(+1.50%) |
Jul 30, 2010 | 23.60 | 23.75 | 23.12 | 23.60 | 5,782,643 | -0.21(-0.88%) |
Jul 29, 2010 | 23.81 | 23.95 | 23.40 | 23.81 | 3,307,863 | +0.09(+0.38%) |
Jul 28, 2010 | 23.72 | 23.80 | 23.55 | 23.72 | 553 | -0.01(-0.03%) |
Jul 27, 2010 | 23.73 | 23.88 | 23.61 | 23.73 | 13,940 | +0.01(+0.03%) |
Jul 26, 2010 | 23.43 | 23.74 | 23.36 | 23.72 | 2,932,595 | +0.37(+1.58%) |
Jul 23, 2010 | 23.19 | 23.38 | 23.07 | 23.35 | 3,053,731 | +0.17(+0.72%) |
Jul 22, 2010 | 22.76 | 23.21 | 22.76 | 23.19 | 63,430 | +0.51(+2.27%) |
Jul 21, 2010 | 22.80 | 22.91 | 22.59 | 22.67 | 5,731,743 | -0.05(-0.21%) |
Jul 20, 2010 | 22.72 | 22.73 | 22.23 | 22.72 | 3,617,621 | +0.15(+0.65%) |
Jul 19, 2010 | 22.60 | 22.70 | 22.43 | 22.57 | 2,808,863 | +0.02(+0.09%) |
Jul 16, 2010 | 22.55 | 23.03 | 22.48 | 22.55 | 3,738,562 | -0.41(-1.79%) |
Jul 15, 2010 | 23.02 | 23.11 | 22.74 | 22.96 | 3,249,126 | -0.02(-0.09%) |
Jul 14, 2010 | 22.97 | 23.01 | 22.72 | 22.98 | 24,652 | -0.06(-0.27%) |
Jul 13, 2010 | 22.96 | 23.12 | 22.85 | 23.05 | 165 | +0.29(+1.25%) |
Jul 12, 2010 | 22.78 | 22.89 | 22.67 | 22.76 | 2,995,534 | -0.03(-0.12%) |
Jul 09, 2010 | 22.79 | 24.94 | 22.53 | 22.79 | 3,398,674 | -0.07(-0.30%) |
Jul 08, 2010 | 22.80 | 22.90 | 22.62 | 22.86 | 19,587 | +0.28(+1.23%) |
Jul 07, 2010 | 22.05 | 22.60 | 21.94 | 22.58 | 22,387 | +0.52(+2.36%) |
Jul 06, 2010 | 22.25 | 22.35 | 21.90 | 22.06 | 39,262 | -0.06(-0.25%) |
Jul 02, 2010 | 22.12 | 22.29 | 21.99 | 22.12 | 6,234,517 | +0.11(+0.51%) |
Jul 01, 2010 | 21.73 | 22.13 | 21.71 | 22.00 | 7,980,422 | +0.25(+1.15%) |
Jun 30, 2010 | 21.89 | 22.10 | 21.71 | 21.75 | 37,677 | -0.12(-0.54%) |
Jun 29, 2010 | 22.19 | 22.24 | 21.74 | 21.87 | 17,336 | -0.48(-2.15%) |
Jun 25, 2010 | 22.35 | 22.51 | 22.19 | 22.35 | 12,511,200 | +0.01(+0.03%) |
Jun 24, 2010 | 22.64 | 22.77 | 22.30 | 22.35 | 38,627 | -0.37(-1.62%) |
Jun 23, 2010 | 23.04 | 23.09 | 22.60 | 22.71 | 1,282 | -0.26(-1.12%) |
Jun 22, 2010 | 23.30 | 23.49 | 22.94 | 22.97 | 3,886 | -0.35(-1.52%) |
Jun 21, 2010 | 23.48 | 23.72 | 23.20 | 23.33 | 3,685,714 | +0.01(+0.06%) |
Jun 18, 2010 | 23.31 | 23.51 | 23.24 | 23.31 | 5,844,751 | -0.13(-0.53%) |
Jun 17, 2010 | 23.40 | 23.47 | 23.25 | 23.44 | 3,296,080 | +0.05(+0.21%) |
Jun 16, 2010 | 23.26 | 23.45 | 23.23 | 23.39 | 3,240,172 | +0.02(+0.09%) |
Jun 15, 2010 | 23.09 | 23.37 | 22.92 | 23.37 | 12,174 | +0.54(+2.38%) |
Jun 14, 2010 | 22.94 | 23.14 | 22.78 | 22.83 | 4,184,531 | +0.04(+0.18%) |
Jun 11, 2010 | 22.69 | 22.78 | 22.49 | 22.78 | 3,240,360 | -0.04(-0.18%) |
Jun 10, 2010 | 22.46 | 22.83 | 22.41 | 22.83 | 11,510 | +0.60(+2.72%) |
Jun 09, 2010 | 22.23 | 22.43 | 22.15 | 22.22 | 5,363,540 | +0.08(+0.35%) |
Jun 08, 2010 | 21.82 | 22.18 | 21.72 | 22.14 | 29,239 | +0.33(+1.53%) |
Jun 07, 2010 | 21.98 | 22.05 | 21.77 | 21.81 | 4,554,543 | -0.13(-0.60%) |
Jun 04, 2010 | 21.94 | 22.47 | 21.87 | 21.94 | 6,162,685 | -0.83(-3.63%) |
Jun 03, 2010 | 22.77 | 22.85 | 22.57 | 22.77 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.28 | 22.72 | 22.23 | 22.72 | 30,594 | +0.49(+2.22%) |
Jun 01, 2010 | 22.49 | 22.74 | 22.19 | 22.23 | 4,809,222 | -0.38(-1.66%) |
May 28, 2010 | 22.60 | 22.83 | 22.46 | 22.60 | 4,631,771 | -0.12(-0.52%) |
May 27, 2010 | 22.64 | 22.72 | 22.43 | 22.72 | 3,843,071 | +0.54(+2.43%) |
May 26, 2010 | 22.18 | 22.53 | 22.13 | 22.18 | 5,860,756 | +0.12(+0.56%) |
May 25, 2010 | 21.63 | 22.08 | 21.42 | 22.06 | 18,309 | +0.01(+0.06%) |
May 24, 2010 | 22.25 | 22.31 | 22.01 | 22.04 | 3,065,279 | -0.26(-1.17%) |
May 21, 2010 | 21.87 | 22.35 | 21.67 | 22.31 | 5,383,485 | +0.16(+0.71%) |
May 20, 2010 | 22.26 | 22.52 | 22.15 | 22.15 | 6,922,047 | -0.78(-3.39%) |
May 19, 2010 | 23.12 | 23.19 | 22.79 | 22.93 | 5,158,026 | -0.31(-1.33%) |
May 18, 2010 | 23.42 | 23.65 | 23.21 | 23.24 | 6,232 | +0.01(+0.03%) |
May 17, 2010 | 23.17 | 23.34 | 22.90 | 23.23 | 4,240,902 | +0.19(+0.81%) |
May 14, 2010 | 23.04 | 23.48 | 22.90 | 23.04 | 4,678,100 | -0.41(-1.73%) |
May 13, 2010 | 23.65 | 23.68 | 23.41 | 23.45 | 3,318,873 | -0.20(-0.84%) |
May 12, 2010 | 23.40 | 23.77 | 23.35 | 23.65 | 4,289,710 | +0.27(+1.15%) |
May 11, 2010 | 23.42 | 23.61 | 23.31 | 23.38 | 1,172 | -0.01(-0.06%) |
May 10, 2010 | 23.25 | 23.39 | 23.22 | 23.39 | 4,514,117 | +0.77(+3.41%) |
May 07, 2010 | 22.72 | 22.86 | 22.18 | 22.62 | 7,170,152 | -0.18(-0.79%) |
May 06, 2010 | 22.82 | 23.55 | 21.72 | 22.80 | 1,960 | -0.57(-2.44%) |
May 05, 2010 | 23.47 | 23.52 | 23.27 | 23.37 | 3,134,680 | -0.17(-0.73%) |
May 04, 2010 | 23.97 | 23.99 | 23.40 | 23.55 | 3,214,435 | -0.61(-2.51%) |