Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.29 | 26.39 | 26.17 | 26.29 | 3,178,963 | -0.11(-0.42%) |
Apr 28, 2011 | 26.37 | 26.47 | 26.25 | 26.40 | 3,818,602 | -0.01(-0.05%) |
Apr 27, 2011 | 26.30 | 26.47 | 26.15 | 26.41 | 5,693,721 | +0.19(+0.72%) |
Apr 26, 2011 | 25.86 | 26.28 | 25.86 | 26.22 | 2,989,376 | +0.02(+0.09%) |
Apr 25, 2011 | 26.18 | 26.26 | 26.15 | 26.20 | 1,677,784 | -0.03(-0.13%) |
Apr 21, 2011 | 26.25 | 26.34 | 26.16 | 26.23 | 4,645,070 | +0.42(+1.65%) |
Apr 20, 2011 | 25.78 | 25.89 | 25.68 | 25.81 | 5,325,548 | +0.38(+1.50%) |
Apr 19, 2011 | 25.31 | 25.49 | 25.20 | 25.43 | 5,428,681 | +0.05(+0.19%) |
Apr 18, 2011 | 25.21 | 25.40 | 25.02 | 25.38 | 5,203,915 | -0.36(-1.41%) |
Apr 15, 2011 | 25.76 | 25.83 | 25.64 | 25.74 | 2,642,799 | -0.11(-0.41%) |
Apr 14, 2011 | 25.71 | 25.87 | 25.59 | 25.85 | 3,380,316 | -0.09(-0.34%) |
Apr 13, 2011 | 26.08 | 26.11 | 25.85 | 25.93 | 3,158,793 | +0.12(+0.47%) |
Apr 12, 2011 | 25.84 | 25.90 | 25.60 | 25.81 | 4,043,795 | -0.26(-0.98%) |
Apr 11, 2011 | 26.06 | 26.19 | 25.98 | 26.07 | 2,971,676 | -0.16(-0.61%) |
Apr 08, 2011 | 26.44 | 26.45 | 26.08 | 26.23 | 4,880,066 | -0.11(-0.42%) |
Apr 07, 2011 | 26.32 | 26.39 | 26.19 | 26.34 | 7,080,559 | +0.33(+1.26%) |
Apr 06, 2011 | 26.16 | 26.17 | 25.91 | 26.01 | 7,454,518 | +0.57(+2.26%) |
Apr 05, 2011 | 25.40 | 25.49 | 25.31 | 25.44 | 10,809,879 | +0.14(+0.55%) |
Apr 04, 2011 | 25.36 | 25.40 | 25.13 | 25.30 | 4,383,958 | -0.06(-0.23%) |
Apr 01, 2011 | 25.21 | 25.41 | 25.09 | 25.36 | 4,411,607 | +0.36(+1.43%) |
Mar 31, 2011 | 24.92 | 25.07 | 24.85 | 25.00 | 7,893,678 | -0.41(-1.60%) |
Mar 30, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 4,845,419 | +0.18(+0.71%) |
Mar 29, 2011 | 24.98 | 25.23 | 24.87 | 25.23 | 4,047,093 | +0.01(+0.06%) |
Mar 28, 2011 | 25.32 | 25.36 | 25.18 | 25.21 | 5,603,709 | +0.10(+0.38%) |
Mar 25, 2011 | 25.14 | 25.24 | 25.03 | 25.11 | 5,803,188 | -0.01(-0.06%) |
Mar 24, 2011 | 25.09 | 25.26 | 24.97 | 25.13 | 8,329,641 | +0.30(+1.22%) |
Mar 23, 2011 | 24.47 | 24.84 | 24.45 | 24.82 | 5,235,192 | +0.05(+0.21%) |
Mar 22, 2011 | 24.84 | 24.86 | 24.68 | 24.77 | 5,093,039 | -0.13(-0.50%) |
Mar 21, 2011 | 24.91 | 24.96 | 24.83 | 24.90 | 7,013,639 | +0.49(+2.00%) |
Mar 18, 2011 | 24.50 | 24.51 | 24.29 | 24.41 | 8,283,677 | -0.00(-0.02%) |
Mar 17, 2011 | 24.51 | 24.52 | 24.26 | 24.41 | 9,450,820 | +0.28(+1.16%) |
Mar 16, 2011 | 24.35 | 24.47 | 23.81 | 24.13 | 20,867,730 | -0.91(-3.64%) |
Mar 15, 2011 | 24.77 | 25.08 | 24.77 | 25.05 | 9,329,072 | -0.24(-0.94%) |
Mar 14, 2011 | 25.12 | 25.30 | 25.02 | 25.29 | 6,258,189 | -0.11(-0.41%) |
Mar 11, 2011 | 25.14 | 25.43 | 25.12 | 25.39 | 4,996,031 | +0.06(+0.23%) |
Mar 10, 2011 | 25.39 | 25.44 | 25.26 | 25.33 | 13,275,665 | -0.47(-1.83%) |
Mar 09, 2011 | 25.75 | 25.85 | 25.68 | 25.80 | 5,521,113 | -0.05(-0.18%) |
Mar 08, 2011 | 25.58 | 25.88 | 25.52 | 25.85 | 6,716,043 | +0.45(+1.78%) |
Mar 07, 2011 | 25.72 | 25.76 | 25.30 | 25.40 | 6,280,441 | -0.10(-0.39%) |
Mar 04, 2011 | 25.52 | 25.55 | 25.20 | 25.50 | 12,676,986 | -0.42(-1.60%) |
Mar 03, 2011 | 25.60 | 25.93 | 25.60 | 25.91 | 6,292,276 | +0.25(+0.97%) |
Mar 02, 2011 | 25.59 | 25.74 | 25.50 | 25.67 | 4,885,667 | +0.26(+1.03%) |
Mar 01, 2011 | 25.78 | 25.83 | 25.31 | 25.40 | 15,081,269 | -0.88(-3.34%) |
Feb 28, 2011 | 25.95 | 26.34 | 25.91 | 26.28 | 12,367,547 | -1.04(-3.81%) |
Feb 25, 2011 | 27.24 | 27.38 | 27.19 | 27.32 | 4,271,526 | +0.49(+1.81%) |
Feb 24, 2011 | 26.74 | 26.86 | 26.58 | 26.84 | 4,053,387 | -0.10(-0.37%) |
Feb 23, 2011 | 27.16 | 27.17 | 26.72 | 26.94 | 6,145,731 | +0.20(+0.75%) |
Feb 22, 2011 | 26.81 | 27.07 | 26.68 | 26.74 | 5,682,423 | -1.23(-4.38%) |
Feb 18, 2011 | 28.00 | 28.04 | 27.88 | 27.96 | 2,453,419 | -0.18(-0.64%) |
Feb 17, 2011 | 28.18 | 28.21 | 28.07 | 28.14 | 4,243,289 | +0.49(+1.76%) |
Feb 16, 2011 | 27.49 | 27.76 | 27.47 | 27.66 | 4,478,472 | +0.68(+2.53%) |
Feb 15, 2011 | 27.16 | 27.21 | 26.96 | 26.97 | 3,235,948 | -0.06(-0.23%) |
Feb 14, 2011 | 27.04 | 27.14 | 26.96 | 27.04 | 2,664,094 | -0.27(-1.00%) |
Feb 11, 2011 | 27.05 | 27.46 | 27.03 | 27.31 | 5,560,164 | -0.11(-0.38%) |
Feb 10, 2011 | 27.82 | 27.54 | 27.22 | 27.41 | 4,213,145 | -0.41(-1.46%) |
Feb 09, 2011 | 27.76 | 27.99 | 27.68 | 27.82 | 5,979,625 | +0.31(+1.11%) |
Feb 08, 2011 | 27.27 | 27.59 | 27.25 | 27.51 | 5,321,487 | +0.40(+1.46%) |
Feb 07, 2011 | 27.10 | 27.21 | 27.08 | 27.12 | 4,638,445 | +0.04(+0.16%) |
Feb 04, 2011 | 27.21 | 27.23 | 27.04 | 27.07 | 5,103,117 | -0.25(-0.93%) |
Feb 03, 2011 | 27.26 | 27.34 | 27.07 | 27.33 | 4,948,718 | +0.23(+0.85%) |
Feb 02, 2011 | 26.96 | 27.18 | 26.85 | 27.10 | 4,953,927 | +0.58(+2.18%) |
Feb 01, 2011 | 26.32 | 26.68 | 26.29 | 26.52 | 5,599,005 | +0.45(+1.74%) |
Jan 31, 2011 | 26.00 | 26.13 | 25.91 | 26.07 | 3,360,706 | +0.23(+0.90%) |
Jan 28, 2011 | 26.12 | 26.19 | 25.77 | 25.83 | 5,926,848 | -0.62(-2.33%) |
Jan 27, 2011 | 26.48 | 26.55 | 26.42 | 26.45 | 2,993,339 | +0.07(+0.27%) |
Jan 26, 2011 | 26.54 | 26.67 | 26.29 | 26.38 | 3,755,130 | -0.03(-0.13%) |
Jan 25, 2011 | 26.16 | 26.52 | 26.14 | 26.41 | 4,113,274 | -0.19(-0.70%) |
Jan 24, 2011 | 26.48 | 26.70 | 26.47 | 26.60 | 2,527,025 | +0.08(+0.31%) |
Jan 21, 2011 | 26.58 | 26.65 | 26.39 | 26.52 | 3,285,037 | +0.01(+0.05%) |
Jan 20, 2011 | 26.42 | 26.61 | 26.31 | 26.50 | 4,623,837 | -0.24(-0.89%) |
Jan 19, 2011 | 26.94 | 27.06 | 26.71 | 26.74 | 4,261,538 | -0.25(-0.92%) |
Jan 18, 2011 | 27.02 | 27.14 | 26.97 | 26.99 | 3,719,897 | +0.20(+0.73%) |
Jan 14, 2011 | 26.61 | 26.88 | 26.57 | 26.79 | 3,073,090 | -0.01(-0.04%) |
Jan 13, 2011 | 26.99 | 27.03 | 26.77 | 26.80 | 6,500,706 | -0.04(-0.14%) |
Jan 12, 2011 | 26.56 | 26.85 | 26.49 | 26.84 | 9,133,170 | +1.26(+4.92%) |
Jan 11, 2011 | 25.63 | 25.71 | 25.49 | 25.58 | 6,338,866 | +0.55(+2.21%) |
Jan 10, 2011 | 24.96 | 25.07 | 24.85 | 25.03 | 2,898,428 | -0.21(-0.83%) |
Jan 07, 2011 | 25.42 | 25.47 | 25.13 | 25.24 | 3,976,277 | -0.18(-0.69%) |
Jan 06, 2011 | 25.69 | 25.70 | 25.26 | 25.41 | 3,632,374 | -0.05(-0.21%) |
Jan 05, 2011 | 25.14 | 25.47 | 25.14 | 25.47 | 7,895,537 | +0.62(+2.52%) |
Jan 04, 2011 | 24.93 | 24.94 | 24.75 | 24.84 | 4,982,755 | +0.21(+0.83%) |
Jan 03, 2011 | 24.48 | 24.71 | 24.46 | 24.64 | 2,724,636 | +0.29(+1.18%) |
Dec 31, 2010 | 24.16 | 24.50 | 24.15 | 24.35 | 2,001,629 | +0.08(+0.31%) |
Dec 30, 2010 | 24.21 | 24.35 | 24.14 | 24.27 | 2,757,423 | -0.20(-0.80%) |
Dec 29, 2010 | 24.57 | 24.59 | 24.44 | 24.47 | 1,839,468 | +0.12(+0.49%) |
Dec 28, 2010 | 24.37 | 24.38 | 24.21 | 24.35 | 1,729,079 | -0.08(-0.31%) |
Dec 27, 2010 | 24.22 | 24.45 | 24.22 | 24.43 | 1,295,888 | -0.13(-0.52%) |
Dec 23, 2010 | 24.56 | 24.64 | 24.51 | 24.56 | 1,282,140 | -0.02(-0.08%) |
Dec 22, 2010 | 24.48 | 24.65 | 24.45 | 24.57 | 2,506,379 | +0.11(+0.47%) |
Dec 21, 2010 | 24.53 | 24.55 | 24.38 | 24.46 | 2,256,425 | +0.15(+0.61%) |
Dec 20, 2010 | 24.31 | 24.40 | 24.17 | 24.31 | 2,836,240 | -0.02(-0.10%) |
Dec 17, 2010 | 24.25 | 24.37 | 24.15 | 24.34 | 5,514,875 | -0.26(-1.05%) |
Dec 16, 2010 | 24.49 | 24.65 | 24.45 | 24.59 | 4,014,917 | -0.05(-0.21%) |
Dec 15, 2010 | 24.76 | 24.84 | 24.57 | 24.65 | 4,964,695 | -0.49(-1.94%) |
Dec 14, 2010 | 25.33 | 25.33 | 25.04 | 25.13 | 3,272,710 | +0.02(+0.10%) |
Dec 13, 2010 | 25.16 | 25.26 | 25.03 | 25.11 | 3,909,168 | +0.01(+0.06%) |
Dec 10, 2010 | 24.93 | 25.14 | 24.90 | 25.09 | 2,805,602 | +0.05(+0.19%) |
Dec 09, 2010 | 25.24 | 25.26 | 24.98 | 25.05 | 4,299,865 | +0.19(+0.77%) |
Dec 08, 2010 | 24.91 | 24.97 | 24.71 | 24.86 | 3,728,342 | -0.07(-0.27%) |
Dec 07, 2010 | 25.22 | 25.26 | 24.87 | 24.92 | 5,518,070 | -0.06(-0.25%) |
Dec 06, 2010 | 24.97 | 25.04 | 24.86 | 24.98 | 2,658,512 | -0.10(-0.40%) |
Dec 03, 2010 | 25.01 | 25.10 | 24.87 | 25.08 | 3,618,904 | +0.27(+1.08%) |
Dec 02, 2010 | 24.36 | 24.91 | 24.36 | 24.82 | 5,412,596 | +0.25(+1.01%) |
Dec 01, 2010 | 24.37 | 24.61 | 24.28 | 24.57 | 7,322,997 | +0.45(+1.86%) |
Nov 30, 2010 | 23.96 | 24.23 | 23.95 | 24.12 | 6,332,408 | -0.22(-0.90%) |
Nov 29, 2010 | 24.26 | 24.40 | 24.11 | 24.34 | 5,596,376 | +0.11(+0.45%) |
Nov 26, 2010 | 24.14 | 24.37 | 24.11 | 24.23 | 3,029,627 | -0.42(-1.68%) |
Nov 24, 2010 | 24.47 | 24.65 | 24.65 | 24.65 | 3,703,941 | +0.27(+1.10%) |
Nov 23, 2010 | 24.56 | 24.60 | 24.28 | 24.38 | 6,754,014 | -0.56(-2.24%) |
Nov 22, 2010 | 24.74 | 24.96 | 24.69 | 24.94 | 5,441,141 | -0.19(-0.76%) |
Nov 19, 2010 | 24.95 | 25.13 | 24.81 | 25.13 | 4,431,159 | -0.33(-1.31%) |
Nov 18, 2010 | 25.52 | 25.56 | 25.34 | 25.46 | 4,691,227 | +0.41(+1.64%) |
Nov 17, 2010 | 25.04 | 25.17 | 24.93 | 25.05 | 5,580,234 | +0.00(+0.00%) |
Nov 16, 2010 | 25.41 | 25.47 | 24.89 | 25.05 | 9,525,989 | -0.77(-2.99%) |
Nov 15, 2010 | 25.97 | 25.99 | 25.82 | 25.82 | 2,642,858 | -0.06(-0.24%) |
Nov 12, 2010 | 26.00 | 26.17 | 25.73 | 25.88 | 4,182,417 | -0.33(-1.25%) |
Nov 11, 2010 | 26.01 | 26.21 | 25.95 | 26.21 | 4,540,740 | -0.19(-0.74%) |
Nov 10, 2010 | 26.41 | 26.45 | 25.98 | 26.41 | 5,130,899 | +0.16(+0.61%) |
Nov 09, 2010 | 26.53 | 26.58 | 26.09 | 26.24 | 4,933,277 | -0.13(-0.50%) |
Nov 08, 2010 | 26.33 | 26.41 | 26.20 | 26.38 | 2,850,785 | +0.08(+0.29%) |
Nov 05, 2010 | 26.18 | 26.44 | 26.08 | 26.30 | 10,663,290 | -0.65(-2.41%) |
Nov 04, 2010 | 26.77 | 26.98 | 26.53 | 26.95 | 11,743,107 | +1.43(+5.58%) |
Nov 03, 2010 | 25.48 | 25.62 | 25.28 | 25.52 | 7,891,348 | +0.54(+2.18%) |
Nov 02, 2010 | 25.14 | 25.18 | 24.92 | 24.98 | 3,641,077 | +0.18(+0.73%) |
Nov 01, 2010 | 24.79 | 25.02 | 24.64 | 24.80 | 5,448,934 | +0.13(+0.52%) |
Oct 29, 2010 | 24.72 | 24.72 | 24.57 | 24.67 | 2,242,027 | -0.15(-0.59%) |
Oct 28, 2010 | 24.98 | 24.98 | 24.68 | 24.82 | 4,460,042 | +0.20(+0.83%) |
Oct 27, 2010 | 24.66 | 24.74 | 24.39 | 24.62 | 3,756,303 | -0.21(-0.84%) |
Oct 25, 2010 | 24.95 | 25.05 | 24.76 | 24.82 | 4,456,477 | +0.10(+0.42%) |
Oct 22, 2010 | 24.88 | 24.87 | 24.67 | 24.72 | 7,624,074 | -0.16(-0.65%) |
Oct 21, 2010 | 25.07 | 25.23 | 24.77 | 24.88 | 4,115,456 | +0.10(+0.40%) |
Oct 20, 2010 | 24.44 | 24.82 | 24.41 | 24.78 | 6,154,577 | +0.25(+1.00%) |
Oct 19, 2010 | 24.52 | 24.70 | 24.39 | 24.54 | 6,374,154 | -0.36(-1.46%) |
Oct 18, 2010 | 24.77 | 24.97 | 24.72 | 24.90 | 4,759,413 | +0.15(+0.59%) |
Oct 15, 2010 | 25.03 | 25.04 | 24.57 | 24.75 | 12,615,220 | -0.36(-1.45%) |
Oct 14, 2010 | 25.19 | 25.19 | 24.88 | 25.12 | 9,222,375 | +0.09(+0.36%) |
Oct 13, 2010 | 25.01 | 25.25 | 24.99 | 25.03 | 4,243,154 | +0.12(+0.49%) |
Oct 12, 2010 | 24.83 | 24.93 | 24.71 | 24.90 | 5,641,253 | +0.00(+0.02%) |
Oct 11, 2010 | 24.91 | 24.99 | 24.83 | 24.90 | 2,574,114 | +0.06(+0.25%) |
Oct 08, 2010 | 24.84 | 24.89 | 24.68 | 24.84 | 3,007,166 | -0.04(-0.17%) |
Oct 07, 2010 | 25.11 | 25.13 | 24.76 | 24.88 | 3,538,449 | -0.06(-0.23%) |
Oct 06, 2010 | 25.01 | 25.04 | 24.87 | 24.94 | 3,835,129 | -0.14(-0.55%) |
Oct 05, 2010 | 24.96 | 25.16 | 24.82 | 25.07 | 60,143 | +0.61(+2.48%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.35 | 24.47 | 3,352,741 | -0.07(-0.27%) |
Oct 01, 2010 | 24.54 | 24.62 | 24.29 | 24.54 | 7,800,793 | +0.58(+2.43%) |
Sep 30, 2010 | 24.35 | 24.48 | 23.90 | 23.95 | 10,048,473 | -0.31(-1.27%) |
Sep 29, 2010 | 24.33 | 24.38 | 24.10 | 24.26 | 6,391,823 | -0.37(-1.52%) |
Sep 28, 2010 | 24.56 | 24.69 | 24.36 | 24.63 | 4,311,838 | -0.08(-0.33%) |
Sep 27, 2010 | 24.87 | 24.88 | 24.71 | 24.72 | 3,102,218 | -0.19(-0.78%) |
Sep 24, 2010 | 24.96 | 25.08 | 24.85 | 24.91 | 4,032,021 | +0.41(+1.66%) |
Sep 23, 2010 | 24.28 | 24.69 | 24.28 | 24.50 | 3,598,561 | -0.15(-0.61%) |
Sep 22, 2010 | 24.70 | 24.89 | 24.55 | 24.65 | 3,816,497 | -0.25(-0.99%) |
Sep 21, 2010 | 25.14 | 25.15 | 24.68 | 24.90 | 6,013,888 | -0.22(-0.89%) |
Sep 20, 2010 | 24.89 | 25.17 | 24.84 | 25.12 | 4,072,279 | +0.20(+0.82%) |
Sep 17, 2010 | 24.92 | 25.00 | 24.72 | 24.92 | 3,859,334 | -0.09(-0.36%) |
Sep 15, 2010 | 24.96 | 25.09 | 24.84 | 25.01 | 7,525,576 | +0.30(+1.23%) |
Sep 14, 2010 | 24.85 | 24.96 | 24.65 | 24.71 | 65,463 | +0.08(+0.33%) |
Sep 13, 2010 | 24.71 | 24.79 | 24.61 | 24.63 | 6,171,454 | +0.54(+2.26%) |
Sep 10, 2010 | 24.07 | 24.16 | 23.97 | 24.08 | 3,699,862 | +0.03(+0.12%) |
Sep 09, 2010 | 24.28 | 24.33 | 23.92 | 24.05 | 5,449,743 | +0.16(+0.67%) |
Sep 08, 2010 | 23.88 | 24.10 | 23.87 | 23.89 | 13,891 | -0.06(-0.24%) |
Sep 07, 2010 | 24.04 | 24.09 | 23.89 | 23.95 | 4,397,048 | -0.05(-0.20%) |
Sep 03, 2010 | 24.04 | 24.14 | 23.84 | 24.00 | 3,617,250 | +0.15(+0.64%) |
Sep 02, 2010 | 23.70 | 23.87 | 23.60 | 23.84 | 9,538 | +0.14(+0.58%) |
Sep 01, 2010 | 23.38 | 23.89 | 23.32 | 23.71 | 4,924,748 | +0.43(+1.83%) |
Aug 31, 2010 | 23.27 | 23.48 | 23.15 | 23.28 | 5,068 | +0.08(+0.33%) |
Aug 30, 2010 | 23.28 | 23.44 | 23.18 | 23.20 | 3,161,432 | -0.27(-1.13%) |
Aug 27, 2010 | 23.16 | 23.49 | 22.99 | 23.47 | 4,761,475 | +0.25(+1.06%) |
Aug 26, 2010 | 23.22 | 23.41 | 23.09 | 23.22 | 422 | +0.06(+0.27%) |
Aug 25, 2010 | 23.02 | 23.25 | 22.88 | 23.16 | 5,926,942 | +0.18(+0.76%) |
Aug 24, 2010 | 22.99 | 23.10 | 22.75 | 22.99 | 35,288 | -0.42(-1.80%) |
Aug 23, 2010 | 23.51 | 23.70 | 23.39 | 23.41 | 3,976,741 | +0.07(+0.28%) |
Aug 20, 2010 | 23.59 | 23.39 | 23.11 | 23.34 | 4,674,740 | -0.25(-1.06%) |
Aug 19, 2010 | 23.87 | 23.95 | 23.40 | 23.59 | 47,703 | -0.56(-2.31%) |
Aug 18, 2010 | 24.28 | 24.28 | 24.07 | 24.15 | 16,520 | -0.16(-0.66%) |
Aug 17, 2010 | 24.41 | 24.46 | 24.22 | 24.31 | 25,110 | +0.31(+1.27%) |
Aug 16, 2010 | 23.82 | 24.19 | 23.79 | 24.01 | 3,660,528 | +0.09(+0.39%) |
Aug 13, 2010 | 23.91 | 24.08 | 23.86 | 23.91 | 5,042,266 | -0.23(-0.97%) |
Aug 12, 2010 | 24.06 | 24.28 | 23.99 | 24.15 | 4,303,710 | -0.14(-0.58%) |
Aug 11, 2010 | 24.40 | 24.41 | 24.11 | 24.29 | 7,341,532 | -0.42(-1.69%) |
Aug 10, 2010 | 24.71 | 25.03 | 24.51 | 24.71 | 851 | -0.33(-1.31%) |
Aug 09, 2010 | 25.14 | 25.18 | 24.96 | 25.04 | 3,646,332 | +0.10(+0.40%) |
Aug 06, 2010 | 24.94 | 25.11 | 24.71 | 24.94 | 3,830,784 | -0.12(-0.47%) |
Aug 05, 2010 | 24.90 | 25.05 | 24.81 | 25.05 | 3,149,572 | +0.00(+0.00%) |
Aug 04, 2010 | 25.03 | 25.21 | 24.94 | 25.05 | 5,314,227 | +0.01(+0.06%) |
Aug 03, 2010 | 25.04 | 25.16 | 24.84 | 25.04 | 5,994,854 | -0.21(-0.82%) |
Aug 02, 2010 | 25.26 | 25.41 | 25.15 | 25.25 | 12,143,486 | +1.25(+5.21%) |
Jul 30, 2010 | 24.00 | 24.07 | 23.75 | 24.00 | 6,641,167 | -0.12(-0.51%) |
Jul 29, 2010 | 24.43 | 24.59 | 23.94 | 24.12 | 6,361,456 | -0.08(-0.31%) |
Jul 28, 2010 | 24.44 | 24.48 | 24.14 | 24.20 | 7,052,598 | -0.04(-0.17%) |
Jul 27, 2010 | 24.33 | 24.34 | 24.00 | 24.24 | 2,128 | +0.62(+2.63%) |
Jul 26, 2010 | 23.44 | 23.68 | 23.39 | 23.62 | 4,650,735 | +0.13(+0.56%) |
Jul 23, 2010 | 23.19 | 23.58 | 23.06 | 23.49 | 7,725,490 | +0.05(+0.22%) |
Jul 22, 2010 | 23.17 | 23.51 | 23.17 | 23.43 | 617 | +0.78(+3.42%) |
Jul 21, 2010 | 22.89 | 22.93 | 22.49 | 22.66 | 6,947,464 | +0.00(+0.00%) |
Jul 20, 2010 | 22.22 | 22.68 | 22.19 | 22.66 | 5,577,002 | +0.21(+0.94%) |
Jul 19, 2010 | 22.60 | 22.66 | 22.18 | 22.45 | 3,937,559 | +0.08(+0.34%) |
Jul 16, 2010 | 22.37 | 22.61 | 22.27 | 22.37 | 8,412,068 | -0.67(-2.92%) |
Jul 15, 2010 | 23.17 | 23.21 | 22.89 | 23.04 | 10,157,518 | +0.11(+0.47%) |
Jul 14, 2010 | 22.78 | 22.95 | 22.65 | 22.94 | 6,374,957 | +0.04(+0.18%) |
Jul 13, 2010 | 22.92 | 23.06 | 22.84 | 22.89 | 7,252,279 | +0.44(+1.95%) |
Jul 12, 2010 | 22.34 | 22.58 | 22.25 | 22.46 | 4,824,427 | +0.11(+0.48%) |
Jul 09, 2010 | 22.35 | 22.42 | 22.16 | 22.35 | 5,418,593 | +0.04(+0.17%) |
Jul 08, 2010 | 22.34 | 22.34 | 22.08 | 22.31 | 6,679,764 | +0.21(+0.96%) |
Jul 07, 2010 | 21.63 | 22.16 | 21.58 | 22.10 | 6,499,342 | +0.33(+1.51%) |
Jul 06, 2010 | 21.91 | 22.05 | 21.59 | 21.77 | 4,574,519 | +0.30(+1.40%) |
Jul 02, 2010 | 21.47 | 21.72 | 21.30 | 21.47 | 3,991,785 | -0.10(-0.46%) |
Jul 01, 2010 | 21.66 | 21.73 | 21.26 | 21.57 | 7,412,478 | +0.15(+0.70%) |
Jun 30, 2010 | 21.56 | 21.89 | 21.36 | 21.42 | 4,532,881 | -0.29(-1.32%) |
Jun 29, 2010 | 22.02 | 22.10 | 21.57 | 21.71 | 8,916,264 | -1.05(-4.60%) |
Jun 25, 2010 | 22.75 | 22.86 | 22.53 | 22.75 | 3,353,873 | +0.26(+1.15%) |
Jun 24, 2010 | 22.79 | 22.79 | 22.40 | 22.49 | 5,261,300 | -0.31(-1.36%) |
Jun 23, 2010 | 22.93 | 22.95 | 22.66 | 22.80 | 7,627,959 | +0.14(+0.60%) |
Jun 22, 2010 | 22.73 | 23.05 | 22.62 | 22.67 | 4,799,634 | -0.06(-0.27%) |
Jun 21, 2010 | 22.95 | 23.00 | 22.58 | 22.73 | 5,522,978 | +0.16(+0.69%) |
Jun 18, 2010 | 22.57 | 22.72 | 22.51 | 22.57 | 3,577,011 | -0.02(-0.08%) |
Jun 17, 2010 | 22.73 | 22.76 | 22.42 | 22.59 | 3,967,463 | +0.04(+0.17%) |
Jun 16, 2010 | 22.62 | 22.67 | 22.41 | 22.56 | 5,579,861 | -0.20(-0.87%) |
Jun 15, 2010 | 22.57 | 22.77 | 22.52 | 22.75 | 5,586,329 | +0.50(+2.24%) |
Jun 14, 2010 | 22.51 | 22.66 | 22.21 | 22.25 | 5,144,906 | +0.03(+0.15%) |
Jun 11, 2010 | 21.99 | 22.32 | 21.96 | 22.22 | 3,626,461 | -0.01(-0.06%) |
Jun 10, 2010 | 22.17 | 22.36 | 21.98 | 22.24 | 6,286,389 | +0.73(+3.41%) |
Jun 09, 2010 | 21.86 | 22.01 | 21.40 | 21.50 | 5,730,488 | -0.09(-0.41%) |
Jun 08, 2010 | 21.36 | 21.60 | 21.15 | 21.59 | 7,873,958 | +0.47(+2.20%) |
Jun 07, 2010 | 21.54 | 21.68 | 21.08 | 21.13 | 5,766,164 | -0.16(-0.73%) |
Jun 04, 2010 | 21.28 | 21.68 | 21.18 | 21.28 | 8,524,869 | -0.72(-3.29%) |
Jun 03, 2010 | 22.15 | 22.22 | 21.72 | 22.01 | 5,508,351 | +0.04(+0.19%) |
Jun 02, 2010 | 21.53 | 21.98 | 21.43 | 21.96 | 3,831 | +0.53(+2.45%) |
Jun 01, 2010 | 21.63 | 21.97 | 21.44 | 21.44 | 7,362,236 | +0.13(+0.60%) |
May 28, 2010 | 21.31 | 21.71 | 21.22 | 21.31 | 6,851,182 | -0.53(-2.41%) |
May 27, 2010 | 21.53 | 21.86 | 21.32 | 21.84 | 10,932,881 | +0.99(+4.76%) |
May 26, 2010 | 21.11 | 21.39 | 20.70 | 20.85 | 10,435,548 | -0.52(-2.42%) |
May 25, 2010 | 20.91 | 21.41 | 20.79 | 21.36 | 212 | +0.06(+0.26%) |
May 24, 2010 | 21.29 | 21.53 | 21.16 | 21.31 | 5,549,197 | -0.19(-0.87%) |
May 21, 2010 | 20.79 | 21.54 | 20.72 | 21.49 | 7,241,379 | +0.39(+1.85%) |
May 20, 2010 | 21.17 | 21.48 | 21.04 | 21.10 | 11,483,904 | -0.70(-3.21%) |
May 19, 2010 | 21.78 | 21.96 | 21.45 | 21.80 | 9,993,747 | +0.01(+0.04%) |
May 18, 2010 | 22.31 | 22.35 | 21.54 | 21.79 | 9,087,741 | -0.29(-1.31%) |
May 17, 2010 | 22.04 | 22.20 | 21.62 | 22.08 | 5,499,172 | +0.03(+0.13%) |
May 14, 2010 | 22.06 | 22.31 | 21.74 | 22.06 | 12,821,910 | -0.56(-2.49%) |
May 13, 2010 | 22.73 | 22.86 | 22.61 | 22.62 | 6,272,543 | -0.51(-2.20%) |
May 12, 2010 | 22.98 | 23.18 | 22.85 | 23.13 | 5,173,388 | +0.29(+1.26%) |
May 11, 2010 | 23.07 | 23.09 | 22.64 | 22.84 | 7,985,180 | -0.35(-1.51%) |
May 10, 2010 | 23.03 | 23.22 | 22.98 | 23.19 | 12,227,954 | +1.40(+6.41%) |
May 07, 2010 | 22.01 | 22.14 | 21.17 | 21.79 | 15,410,767 | +0.04(+0.17%) |
May 06, 2010 | 21.71 | 22.51 | 20.15 | 21.75 | 2,576 | -1.05(-4.60%) |
May 05, 2010 | 22.87 | 23.10 | 22.74 | 22.80 | 8,957,707 | -0.40(-1.73%) |
May 04, 2010 | 23.31 | 23.42 | 23.00 | 23.20 | 11,165,461 | -0.73(-3.06%) |