Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.26 | 25.36 | 25.19 | 25.24 | 16,828,510 | -0.02(-0.08%) |
May 23, 2011 | 25.11 | 25.33 | 25.07 | 25.26 | 18,406,624 | -0.11(-0.43%) |
May 20, 2011 | 25.59 | 25.66 | 25.26 | 25.37 | 16,548,393 | -0.22(-0.86%) |
May 19, 2011 | 25.74 | 25.78 | 25.43 | 25.59 | 16,606,879 | -0.14(-0.53%) |
May 18, 2011 | 25.50 | 25.76 | 25.41 | 25.73 | 18,963,710 | +0.21(+0.83%) |
May 17, 2011 | 25.46 | 25.56 | 25.12 | 25.52 | 29,791,218 | -0.02(-0.08%) |
May 16, 2011 | 25.37 | 25.72 | 25.33 | 25.54 | 27,381,450 | +0.15(+0.59%) |
May 13, 2011 | 25.35 | 25.54 | 25.23 | 25.39 | 16,828,108 | -0.08(-0.32%) |
May 12, 2011 | 25.13 | 25.52 | 25.04 | 25.47 | 23,249,426 | +0.39(+1.56%) |
May 11, 2011 | 25.17 | 25.30 | 24.97 | 25.08 | 17,373,450 | -0.10(-0.38%) |
May 10, 2011 | 25.02 | 25.19 | 24.99 | 25.17 | 14,030,393 | +0.20(+0.79%) |
May 09, 2011 | 24.72 | 25.04 | 24.72 | 24.98 | 15,678,325 | +0.06(+0.25%) |
May 06, 2011 | 25.01 | 25.16 | 24.85 | 24.91 | 18,676,770 | +0.10(+0.39%) |
May 05, 2011 | 24.96 | 25.09 | 24.76 | 24.82 | 24,089,250 | -0.21(-0.85%) |
May 04, 2011 | 24.89 | 25.16 | 24.83 | 25.03 | 25,431,570 | +0.10(+0.41%) |
May 03, 2011 | 24.81 | 25.09 | 24.70 | 24.93 | 25,883,940 | +0.07(+0.28%) |
May 02, 2011 | 24.83 | 24.87 | 24.77 | 24.86 | 26,870,984 | +0.25(+1.00%) |
Apr 29, 2011 | 24.63 | 24.82 | 24.39 | 24.61 | 27,656,432 | +0.12(+0.50%) |
Apr 28, 2011 | 24.40 | 24.51 | 24.28 | 24.49 | 19,650,646 | +0.10(+0.39%) |
Apr 27, 2011 | 24.10 | 24.47 | 24.00 | 24.39 | 29,781,714 | +0.39(+1.63%) |
Apr 26, 2011 | 23.58 | 24.07 | 23.55 | 24.00 | 31,466,646 | +0.50(+2.13%) |
Apr 25, 2011 | 23.28 | 23.55 | 23.24 | 23.50 | 14,129,514 | +0.20(+0.85%) |
Apr 21, 2011 | 23.46 | 23.48 | 23.25 | 23.31 | 23,129,010 | +0.00(+0.00%) |
Apr 20, 2011 | 23.33 | 23.44 | 23.24 | 23.31 | 20,831,470 | +0.20(+0.86%) |
Apr 19, 2011 | 23.24 | 23.35 | 22.95 | 23.11 | 22,197,838 | -0.12(-0.53%) |
Apr 18, 2011 | 23.41 | 23.48 | 23.18 | 23.23 | 25,992,116 | -0.40(-1.68%) |
Apr 15, 2011 | 23.89 | 23.94 | 23.59 | 23.63 | 53,911,292 | +0.44(+1.92%) |
Apr 14, 2011 | 22.83 | 23.31 | 22.78 | 23.18 | 21,942,868 | +0.27(+1.17%) |
Apr 13, 2011 | 23.02 | 23.04 | 22.85 | 22.92 | 11,410,761 | -0.06(-0.27%) |
Apr 12, 2011 | 22.88 | 23.12 | 22.86 | 22.98 | 21,309,126 | -0.02(-0.09%) |
Apr 11, 2011 | 23.06 | 23.18 | 22.94 | 23.00 | 16,335,284 | -0.05(-0.24%) |
Apr 08, 2011 | 22.94 | 23.07 | 22.87 | 23.05 | 26,862,202 | +0.23(+1.02%) |
Apr 07, 2011 | 22.89 | 22.89 | 22.64 | 22.82 | 18,381,146 | -0.01(-0.06%) |
Apr 06, 2011 | 22.79 | 22.90 | 22.70 | 22.83 | 19,054,276 | +0.13(+0.57%) |
Apr 05, 2011 | 22.69 | 22.75 | 22.60 | 22.70 | 13,518,093 | -0.08(-0.33%) |
Apr 04, 2011 | 22.83 | 22.85 | 22.74 | 22.78 | 16,829,830 | +0.14(+0.61%) |
Apr 01, 2011 | 22.63 | 22.76 | 22.59 | 22.64 | 16,739,706 | +0.04(+0.18%) |
Mar 31, 2011 | 22.64 | 22.85 | 22.59 | 22.60 | 18,437,082 | -0.20(-0.87%) |
Mar 30, 2011 | 22.61 | 22.92 | 22.60 | 22.80 | 25,199,994 | +0.36(+1.59%) |
Mar 29, 2011 | 22.24 | 22.46 | 22.20 | 22.44 | 14,504,969 | +0.23(+1.02%) |
Mar 28, 2011 | 22.28 | 22.35 | 22.18 | 22.22 | 13,236,948 | -0.08(-0.37%) |
Mar 25, 2011 | 22.40 | 22.52 | 22.28 | 22.30 | 15,436,911 | -0.10(-0.46%) |
Mar 24, 2011 | 22.48 | 22.52 | 22.28 | 22.40 | 16,755,072 | +0.06(+0.28%) |
Mar 23, 2011 | 22.25 | 22.37 | 22.19 | 22.34 | 17,987,772 | +0.07(+0.31%) |
Mar 22, 2011 | 22.26 | 22.43 | 22.22 | 22.27 | 24,088,314 | +0.10(+0.43%) |
Mar 21, 2011 | 22.27 | 22.31 | 22.11 | 22.18 | 22,296,004 | +0.33(+1.50%) |
Mar 18, 2011 | 21.76 | 21.90 | 21.68 | 21.85 | 28,479,790 | +0.32(+1.49%) |
Mar 17, 2011 | 21.40 | 21.65 | 21.33 | 21.53 | 20,037,426 | +0.25(+1.16%) |
Mar 16, 2011 | 21.77 | 21.81 | 21.27 | 21.28 | 33,837,548 | -0.53(-2.45%) |
Mar 15, 2011 | 21.77 | 22.17 | 21.74 | 21.81 | 23,648,926 | -0.36(-1.61%) |
Mar 14, 2011 | 22.25 | 22.32 | 22.08 | 22.17 | 20,155,184 | -0.24(-1.07%) |
Mar 11, 2011 | 22.22 | 22.53 | 22.22 | 22.41 | 17,982,710 | -0.12(-0.52%) |
Mar 10, 2011 | 22.74 | 22.77 | 22.48 | 22.52 | 22,400,752 | -0.27(-1.17%) |
Mar 09, 2011 | 22.53 | 22.92 | 22.53 | 22.79 | 19,898,640 | +0.22(+0.97%) |
Mar 08, 2011 | 22.58 | 22.66 | 22.47 | 22.57 | 16,875,084 | +0.10(+0.43%) |
Mar 07, 2011 | 22.59 | 22.63 | 22.40 | 22.48 | 56,336,776 | -0.16(-0.70%) |
Mar 04, 2011 | 22.70 | 22.84 | 22.48 | 22.63 | 56,680,172 | +0.06(+0.27%) |
Mar 03, 2011 | 22.37 | 22.76 | 22.33 | 22.57 | 55,447,756 | +0.36(+1.60%) |
Mar 02, 2011 | 22.22 | 22.38 | 22.11 | 22.22 | 18,147,740 | -0.01(-0.03%) |
Mar 01, 2011 | 22.32 | 22.58 | 22.21 | 22.22 | 32,354,652 | -0.08(-0.34%) |
Feb 28, 2011 | 22.05 | 22.33 | 22.04 | 22.30 | 24,339,634 | +0.26(+1.18%) |
Feb 25, 2011 | 21.95 | 22.09 | 21.91 | 22.04 | 13,106,988 | +0.11(+0.50%) |
Feb 24, 2011 | 21.96 | 22.02 | 21.81 | 21.93 | 20,374,314 | -0.04(-0.19%) |
Feb 23, 2011 | 22.26 | 22.33 | 21.94 | 21.97 | 24,503,760 | -0.17(-0.77%) |
Feb 22, 2011 | 22.42 | 22.46 | 22.09 | 22.14 | 25,937,094 | -0.35(-1.55%) |
Feb 18, 2011 | 22.63 | 22.74 | 22.46 | 22.49 | 24,876,460 | -0.17(-0.76%) |
Feb 17, 2011 | 22.57 | 22.70 | 22.39 | 22.66 | 15,993,525 | +0.10(+0.42%) |
Feb 16, 2011 | 22.42 | 22.72 | 22.37 | 22.57 | 20,578,476 | +0.12(+0.52%) |
Feb 15, 2011 | 22.46 | 22.47 | 22.35 | 22.45 | 24,758,306 | -0.02(-0.09%) |
Feb 14, 2011 | 22.57 | 22.61 | 22.42 | 22.47 | 18,142,772 | -0.17(-0.76%) |
Feb 11, 2011 | 22.57 | 22.68 | 22.50 | 22.64 | 15,608,612 | +0.08(+0.36%) |
Feb 10, 2011 | 22.68 | 22.69 | 22.52 | 22.56 | 15,827,361 | -0.10(-0.42%) |
Feb 09, 2011 | 22.75 | 22.79 | 22.54 | 22.66 | 20,670,874 | -0.12(-0.54%) |
Feb 08, 2011 | 22.70 | 22.80 | 22.63 | 22.78 | 17,343,728 | +0.18(+0.82%) |
Feb 07, 2011 | 22.55 | 22.61 | 22.42 | 22.59 | 21,160,436 | +0.08(+0.33%) |
Feb 04, 2011 | 22.52 | 22.68 | 22.44 | 22.52 | 36,913,468 | -0.08(-0.36%) |
Feb 03, 2011 | 22.59 | 22.65 | 22.26 | 22.60 | 58,777,360 | -0.55(-2.40%) |
Feb 02, 2011 | 23.21 | 23.30 | 23.00 | 23.15 | 20,153,928 | -0.12(-0.53%) |
Feb 01, 2011 | 22.83 | 23.31 | 22.52 | 23.28 | 31,265,496 | +0.57(+2.50%) |
Jan 31, 2011 | 22.79 | 22.80 | 22.64 | 22.71 | 20,677,512 | +0.07(+0.30%) |
Jan 28, 2011 | 22.93 | 22.96 | 22.59 | 22.64 | 23,577,554 | -0.12(-0.54%) |
Jan 27, 2011 | 22.83 | 22.89 | 22.76 | 22.76 | 22,603,548 | +0.03(+0.15%) |
Jan 26, 2011 | 22.87 | 23.09 | 22.72 | 22.73 | 38,223,852 | -0.11(-0.48%) |
Jan 25, 2011 | 23.12 | 23.18 | 22.79 | 22.84 | 47,611,704 | -0.30(-1.30%) |
Jan 24, 2011 | 23.27 | 23.27 | 23.12 | 23.14 | 28,684,046 | -0.07(-0.30%) |
Jan 21, 2011 | 23.40 | 23.43 | 23.20 | 23.21 | 30,357,650 | -0.10(-0.44%) |
Jan 20, 2011 | 23.14 | 23.37 | 23.09 | 23.31 | 31,571,476 | +0.10(+0.41%) |
Jan 19, 2011 | 23.36 | 23.38 | 23.07 | 23.22 | 43,456,688 | +0.03(+0.12%) |
Jan 18, 2011 | 23.33 | 23.48 | 22.92 | 23.19 | 86,138,984 | -0.25(-1.05%) |
Jan 14, 2011 | 23.71 | 23.79 | 23.36 | 23.44 | 60,982,252 | -0.31(-1.33%) |
Jan 13, 2011 | 24.37 | 24.49 | 23.63 | 23.75 | 108,516,080 | -1.68(-6.62%) |
Jan 12, 2011 | 25.47 | 25.50 | 25.28 | 25.43 | 18,825,508 | +0.14(+0.54%) |
Jan 11, 2011 | 25.50 | 25.55 | 25.13 | 25.30 | 14,954,659 | -0.17(-0.67%) |
Jan 10, 2011 | 25.51 | 25.75 | 25.44 | 25.47 | 15,666,769 | -0.10(-0.40%) |
Jan 07, 2011 | 25.45 | 25.57 | 25.23 | 25.57 | 18,627,854 | +0.38(+1.53%) |
Jan 06, 2011 | 25.03 | 25.43 | 25.03 | 25.19 | 17,526,354 | +0.16(+0.62%) |
Jan 05, 2011 | 24.67 | 25.04 | 24.65 | 25.03 | 21,207,970 | +0.14(+0.58%) |
Jan 04, 2011 | 24.81 | 24.92 | 24.54 | 24.89 | 20,340,412 | -0.18(-0.71%) |
Jan 03, 2011 | 24.85 | 25.18 | 24.64 | 25.07 | 28,568,544 | +0.39(+1.58%) |
Dec 31, 2010 | 24.62 | 24.82 | 24.60 | 24.67 | 8,023,055 | +0.02(+0.08%) |
Dec 30, 2010 | 24.72 | 24.78 | 24.63 | 24.65 | 7,469,067 | -0.14(-0.55%) |
Dec 29, 2010 | 24.82 | 24.89 | 24.76 | 24.79 | 7,315,594 | +0.01(+0.03%) |
Dec 28, 2010 | 24.90 | 24.95 | 24.72 | 24.78 | 7,919,103 | -0.02(-0.08%) |
Dec 27, 2010 | 24.74 | 24.89 | 24.68 | 24.80 | 6,338,637 | -0.04(-0.17%) |
Dec 23, 2010 | 24.82 | 25.04 | 24.80 | 24.85 | 10,583,094 | +0.05(+0.19%) |
Dec 22, 2010 | 24.80 | 24.91 | 24.72 | 24.80 | 12,603,661 | +0.03(+0.11%) |
Dec 21, 2010 | 25.11 | 25.12 | 24.76 | 24.77 | 14,546,921 | -0.22(-0.88%) |
Dec 20, 2010 | 25.10 | 25.11 | 24.90 | 24.99 | 15,640,329 | +0.01(+0.05%) |
Dec 17, 2010 | 25.09 | 25.20 | 24.73 | 24.98 | 27,364,504 | -0.25(-0.98%) |
Dec 16, 2010 | 25.05 | 25.25 | 24.92 | 25.22 | 14,605,294 | +0.12(+0.49%) |
Dec 15, 2010 | 24.92 | 25.33 | 24.92 | 25.10 | 22,249,282 | +0.08(+0.30%) |
Dec 14, 2010 | 24.78 | 25.17 | 24.72 | 25.02 | 24,059,890 | +0.31(+1.25%) |
Dec 13, 2010 | 24.54 | 24.80 | 24.44 | 24.72 | 27,481,412 | +0.08(+0.31%) |
Dec 10, 2010 | 24.44 | 24.65 | 24.30 | 24.64 | 17,544,644 | +0.22(+0.90%) |
Dec 09, 2010 | 24.30 | 24.42 | 24.14 | 24.42 | 12,879,208 | +0.18(+0.76%) |
Dec 08, 2010 | 24.20 | 24.33 | 24.10 | 24.24 | 12,487,430 | +0.02(+0.09%) |
Dec 07, 2010 | 24.28 | 24.39 | 24.13 | 24.22 | 26,606,416 | +0.08(+0.31%) |
Dec 06, 2010 | 24.17 | 24.20 | 24.00 | 24.14 | 15,576,118 | -0.03(-0.11%) |
Dec 03, 2010 | 24.16 | 24.18 | 23.98 | 24.17 | 15,833,339 | +0.05(+0.23%) |
Dec 02, 2010 | 24.07 | 24.21 | 23.97 | 24.11 | 55,055,832 | +0.31(+1.30%) |
Dec 01, 2010 | 23.79 | 24.04 | 23.74 | 23.80 | 48,348,304 | +0.20(+0.86%) |
Nov 30, 2010 | 23.59 | 23.75 | 23.50 | 23.60 | 56,504,000 | -0.15(-0.63%) |
Nov 29, 2010 | 23.68 | 23.78 | 23.48 | 23.75 | 19,466,054 | -0.07(-0.29%) |
Nov 26, 2010 | 23.63 | 23.89 | 23.62 | 23.82 | 10,391,608 | -0.25(-1.02%) |
Nov 24, 2010 | 23.84 | 24.07 | 24.07 | 24.07 | 15,679,404 | +0.23(+0.98%) |
Nov 23, 2010 | 24.20 | 24.22 | 23.76 | 23.83 | 26,782,938 | -0.53(-2.19%) |
Nov 22, 2010 | 24.30 | 24.40 | 24.09 | 24.37 | 21,117,328 | +0.18(+0.74%) |
Nov 19, 2010 | 24.17 | 24.21 | 23.91 | 24.19 | 22,824,476 | +0.03(+0.11%) |
Nov 18, 2010 | 23.60 | 24.20 | 23.86 | 24.16 | 22,880,824 | +0.56(+2.38%) |
Nov 17, 2010 | 23.83 | 24.41 | 23.59 | 23.60 | 29,254,544 | +0.25(+1.08%) |
Nov 16, 2010 | 23.49 | 23.58 | 23.24 | 23.35 | 32,200,268 | -0.40(-1.70%) |
Nov 15, 2010 | 23.76 | 23.94 | 23.63 | 23.75 | 19,151,910 | -0.01(-0.06%) |
Nov 12, 2010 | 23.99 | 24.00 | 23.55 | 23.76 | 34,698,500 | -0.34(-1.42%) |
Nov 11, 2010 | 23.89 | 24.24 | 23.86 | 24.11 | 20,616,960 | +0.16(+0.66%) |
Nov 10, 2010 | 24.00 | 24.09 | 23.81 | 23.95 | 27,859,202 | -0.05(-0.20%) |
Nov 09, 2010 | 24.34 | 24.47 | 23.95 | 24.00 | 31,106,950 | -0.49(-2.01%) |
Nov 08, 2010 | 24.41 | 24.52 | 24.35 | 24.49 | 19,991,492 | +0.05(+0.20%) |
Nov 05, 2010 | 25.11 | 25.15 | 24.25 | 24.44 | 32,867,908 | -0.65(-2.59%) |
Nov 04, 2010 | 25.24 | 25.30 | 24.95 | 25.09 | 17,324,216 | +0.10(+0.38%) |
Nov 03, 2010 | 25.15 | 25.17 | 24.68 | 25.00 | 13,896,494 | -0.07(-0.27%) |
Nov 02, 2010 | 25.04 | 25.24 | 25.00 | 25.07 | 14,542,751 | +0.25(+0.99%) |
Nov 01, 2010 | 24.95 | 25.15 | 24.63 | 24.82 | 14,120,026 | -0.04(-0.17%) |
Oct 29, 2010 | 25.15 | 25.15 | 24.66 | 24.86 | 22,245,784 | -0.43(-1.71%) |
Oct 28, 2010 | 25.11 | 25.37 | 25.10 | 25.29 | 14,416,344 | +0.33(+1.32%) |
Oct 27, 2010 | 25.25 | 25.25 | 24.74 | 24.96 | 17,697,458 | -0.66(-2.57%) |
Oct 25, 2010 | 25.54 | 25.80 | 25.53 | 25.62 | 15,536,046 | +0.22(+0.86%) |
Oct 22, 2010 | 25.38 | 25.43 | 25.30 | 25.40 | 9,246,407 | +0.03(+0.14%) |
Oct 21, 2010 | 25.40 | 25.43 | 25.04 | 25.37 | 15,156,182 | +0.04(+0.16%) |
Oct 20, 2010 | 25.07 | 25.50 | 25.04 | 25.33 | 14,122,259 | +0.32(+1.29%) |
Oct 19, 2010 | 25.33 | 25.37 | 24.86 | 25.00 | 15,149,440 | -0.49(-1.91%) |
Oct 18, 2010 | 25.27 | 25.50 | 25.27 | 25.49 | 15,501,430 | +0.19(+0.76%) |
Oct 15, 2010 | 25.52 | 25.63 | 25.17 | 25.30 | 21,953,418 | -0.14(-0.54%) |
Oct 14, 2010 | 25.52 | 25.59 | 25.22 | 25.43 | 13,966,325 | -0.01(-0.03%) |
Oct 13, 2010 | 25.24 | 25.60 | 25.18 | 25.44 | 14,258,539 | +0.36(+1.42%) |
Oct 12, 2010 | 25.11 | 25.21 | 24.87 | 25.09 | 16,129,218 | -0.15(-0.60%) |
Oct 11, 2010 | 25.24 | 25.33 | 25.11 | 25.24 | 8,151,536 | -0.03(-0.14%) |
Oct 08, 2010 | 25.27 | 25.33 | 25.07 | 25.27 | 12,679,133 | +0.14(+0.55%) |
Oct 07, 2010 | 25.57 | 25.60 | 25.08 | 25.13 | 8,077 | -0.21(-0.81%) |
Oct 06, 2010 | 25.36 | 25.48 | 25.21 | 25.34 | 11,024,831 | -0.01(-0.03%) |
Oct 05, 2010 | 25.24 | 25.43 | 25.13 | 25.35 | 63,949 | +0.34(+1.37%) |
Oct 04, 2010 | 24.98 | 25.16 | 24.85 | 25.00 | 13,493,069 | -0.05(-0.22%) |
Oct 01, 2010 | 25.06 | 25.22 | 24.89 | 25.06 | 17,156,518 | -0.15(-0.58%) |
Sep 30, 2010 | 25.20 | 25.73 | 25.09 | 25.20 | 206,063 | -0.21(-0.83%) |
Sep 29, 2010 | 25.40 | 25.51 | 25.24 | 25.41 | 13,812,085 | -0.09(-0.35%) |
Sep 28, 2010 | 25.53 | 25.66 | 25.35 | 25.50 | 3,869 | +0.08(+0.32%) |
Sep 27, 2010 | 25.61 | 25.66 | 25.42 | 25.42 | 16,156,848 | -0.14(-0.56%) |
Sep 24, 2010 | 25.21 | 25.60 | 25.15 | 25.56 | 17,010,418 | +0.47(+1.86%) |
Sep 23, 2010 | 25.10 | 25.32 | 25.00 | 25.10 | 15,463,835 | -0.21(-0.81%) |
Sep 22, 2010 | 25.13 | 25.37 | 25.08 | 25.30 | 18,101,308 | +0.16(+0.65%) |
Sep 21, 2010 | 25.02 | 25.29 | 24.90 | 25.14 | 17,896,612 | +0.12(+0.49%) |
Sep 20, 2010 | 24.89 | 25.09 | 24.80 | 25.02 | 15,401,767 | +0.14(+0.58%) |
Sep 17, 2010 | 24.87 | 25.22 | 24.76 | 24.87 | 23,956,508 | -0.12(-0.49%) |
Sep 15, 2010 | 25.00 | 25.24 | 24.81 | 25.00 | 16,784,112 | -0.01(-0.03%) |
Sep 14, 2010 | 24.72 | 25.13 | 24.69 | 25.00 | 5,550 | +0.21(+0.83%) |
Sep 13, 2010 | 25.07 | 25.07 | 24.65 | 24.80 | 15,962,307 | -0.29(-1.17%) |
Sep 10, 2010 | 24.74 | 25.13 | 24.73 | 25.09 | 16,393,385 | +0.39(+1.58%) |
Sep 09, 2010 | 24.64 | 24.80 | 24.50 | 24.70 | 16,891,026 | +0.18(+0.75%) |
Sep 08, 2010 | 24.20 | 24.65 | 24.20 | 24.52 | 16,294 | +0.24(+0.99%) |
Sep 07, 2010 | 24.49 | 24.49 | 24.24 | 24.28 | 25,014 | -0.09(-0.37%) |
Sep 03, 2010 | 24.46 | 24.54 | 24.15 | 24.37 | 16,804,684 | +0.16(+0.68%) |
Sep 02, 2010 | 24.44 | 24.49 | 23.63 | 24.20 | 3,841 | -0.18(-0.76%) |
Sep 01, 2010 | 24.22 | 24.48 | 24.15 | 24.39 | 19,041,788 | +0.33(+1.38%) |
Aug 31, 2010 | 24.07 | 24.21 | 23.63 | 24.06 | 95,828 | +0.20(+0.82%) |
Aug 30, 2010 | 23.91 | 24.11 | 23.83 | 23.86 | 10,580,967 | +0.00(+0.00%) |
Aug 27, 2010 | 23.96 | 24.04 | 23.50 | 23.86 | 13,947,017 | +0.33(+1.40%) |
Aug 26, 2010 | 23.63 | 23.76 | 23.47 | 23.53 | 30,057 | -0.12(-0.49%) |
Aug 25, 2010 | 23.57 | 23.77 | 23.29 | 23.65 | 5,494 | +0.07(+0.29%) |
Aug 24, 2010 | 23.80 | 23.83 | 23.39 | 23.58 | 76,223 | -0.36(-1.52%) |
Aug 23, 2010 | 23.76 | 24.11 | 23.66 | 23.94 | 14,571,764 | +0.36(+1.54%) |
Aug 20, 2010 | 23.65 | 23.75 | 23.45 | 23.58 | 17,815,752 | -0.18(-0.78%) |
Aug 19, 2010 | 24.17 | 24.20 | 23.62 | 23.76 | 49,258 | -0.45(-1.87%) |
Aug 18, 2010 | 24.30 | 24.37 | 23.98 | 24.22 | 4,444 | -0.12(-0.48%) |
Aug 17, 2010 | 24.09 | 24.39 | 23.92 | 24.33 | 56,577 | +0.39(+1.63%) |
Aug 16, 2010 | 23.81 | 23.96 | 23.68 | 23.94 | 10,058,436 | -0.02(-0.09%) |
Aug 13, 2010 | 23.96 | 24.07 | 23.72 | 23.96 | 12,788,488 | -0.03(-0.11%) |
Aug 12, 2010 | 23.72 | 24.13 | 23.69 | 23.99 | 13,385,089 | +0.10(+0.43%) |
Aug 11, 2010 | 24.17 | 24.30 | 23.84 | 23.89 | 18,172,964 | -0.21(-0.85%) |
Aug 10, 2010 | 24.09 | 24.64 | 23.84 | 24.09 | 292 | -0.12(-0.48%) |
Aug 09, 2010 | 24.00 | 24.26 | 24.00 | 24.21 | 15,047,071 | +0.26(+1.09%) |
Aug 06, 2010 | 23.95 | 23.96 | 23.62 | 23.95 | 17,028,810 | -0.06(-0.26%) |
Aug 05, 2010 | 23.96 | 24.07 | 23.76 | 24.01 | 146 | -0.08(-0.34%) |
Aug 04, 2010 | 23.81 | 24.13 | 23.65 | 24.09 | 11,506 | +0.25(+1.06%) |
Aug 03, 2010 | 24.03 | 24.13 | 23.61 | 23.84 | 8,312 | -0.17(-0.71%) |
Aug 02, 2010 | 23.87 | 24.05 | 23.65 | 24.01 | 17,643,082 | +0.42(+1.77%) |
Jul 30, 2010 | 23.52 | 23.71 | 23.15 | 23.59 | 31,742,466 | -0.41(-1.71%) |
Jul 29, 2010 | 23.96 | 24.17 | 23.69 | 24.00 | 18,917 | +0.22(+0.92%) |
Jul 28, 2010 | 23.78 | 24.24 | 23.70 | 23.78 | 5,318 | -0.30(-1.25%) |
Jul 27, 2010 | 24.09 | 24.37 | 23.96 | 24.09 | 5,582 | -0.06(-0.26%) |
Jul 26, 2010 | 23.96 | 24.17 | 23.83 | 24.15 | 14,083,283 | +0.27(+1.15%) |
Jul 23, 2010 | 24.08 | 24.08 | 23.56 | 23.87 | 22,906,946 | -0.21(-0.88%) |
Jul 22, 2010 | 24.21 | 24.32 | 23.96 | 24.09 | 34,988 | -0.01(-0.03%) |
Jul 21, 2010 | 24.29 | 24.44 | 23.95 | 24.09 | 18,715,032 | -0.32(-1.32%) |
Jul 20, 2010 | 24.41 | 24.41 | 24.10 | 24.41 | 20,465,512 | -0.10(-0.39%) |
Jul 19, 2010 | 24.61 | 24.72 | 24.44 | 24.51 | 14,778,818 | -0.08(-0.31%) |
Jul 16, 2010 | 24.59 | 25.20 | 24.57 | 24.59 | 24,215,312 | -0.27(-1.07%) |
Jul 15, 2010 | 24.82 | 25.03 | 24.58 | 24.85 | 16,057,366 | +0.07(+0.28%) |
Jul 14, 2010 | 24.79 | 24.90 | 24.53 | 24.78 | 8,667 | -0.17(-0.69%) |
Jul 13, 2010 | 24.96 | 25.13 | 24.67 | 24.96 | 41,263 | +0.25(+1.00%) |
Jul 12, 2010 | 24.78 | 24.81 | 24.54 | 24.71 | 18,428,980 | -0.14(-0.58%) |
Jul 09, 2010 | 24.85 | 24.92 | 24.46 | 24.85 | 17,517,478 | +0.30(+1.23%) |
Jul 08, 2010 | 24.56 | 24.56 | 24.19 | 24.55 | 22,737,374 | +0.29(+1.21%) |
Jul 07, 2010 | 23.81 | 24.28 | 23.57 | 24.26 | 24,668,370 | +0.53(+2.25%) |
Jul 06, 2010 | 23.47 | 23.75 | 23.31 | 23.72 | 15,768 | +0.29(+1.26%) |
Jul 02, 2010 | 23.43 | 23.62 | 23.04 | 23.43 | 24,820,636 | -0.15(-0.64%) |
Jul 01, 2010 | 23.85 | 23.89 | 23.04 | 23.58 | 37,372,708 | -0.36(-1.52%) |
Jun 30, 2010 | 23.94 | 24.20 | 23.79 | 23.94 | 34,937 | -0.33(-1.35%) |
Jun 29, 2010 | 24.27 | 24.51 | 23.96 | 24.27 | 27,660 | -0.33(-1.34%) |
Jun 25, 2010 | 24.60 | 24.75 | 24.15 | 24.60 | 49,474,956 | +0.22(+0.90%) |
Jun 24, 2010 | 24.38 | 24.44 | 24.08 | 24.38 | 38,356 | +0.13(+0.54%) |
Jun 23, 2010 | 24.10 | 24.41 | 23.91 | 24.25 | 18,988,610 | +0.20(+0.83%) |
Jun 22, 2010 | 24.09 | 24.46 | 24.01 | 24.05 | 6,655 | +0.01(+0.03%) |
Jun 21, 2010 | 24.67 | 24.75 | 23.90 | 24.04 | 22,753,674 | -0.38(-1.54%) |
Jun 18, 2010 | 24.42 | 24.65 | 24.29 | 24.42 | 28,689,120 | -0.13(-0.53%) |
Jun 17, 2010 | 24.74 | 24.82 | 24.17 | 24.55 | 9,163 | -0.10(-0.42%) |
Jun 16, 2010 | 24.65 | 24.77 | 24.44 | 24.65 | 25,319,998 | -0.01(-0.03%) |
Jun 15, 2010 | 24.66 | 24.68 | 23.98 | 24.66 | 5,304 | +0.68(+2.86%) |
Jun 14, 2010 | 24.00 | 24.13 | 23.93 | 23.98 | 19,946,414 | +0.11(+0.46%) |
Jun 11, 2010 | 23.52 | 24.03 | 23.44 | 23.87 | 26,476,978 | +0.14(+0.61%) |
Jun 10, 2010 | 23.72 | 23.81 | 23.27 | 23.72 | 49,085 | +0.64(+2.79%) |
Jun 09, 2010 | 23.18 | 23.36 | 22.93 | 23.08 | 18,764,386 | -0.07(-0.30%) |
Jun 08, 2010 | 22.87 | 23.19 | 22.66 | 23.15 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.72 | 22.95 | 22.66 | 22.81 | 20,623,296 | +0.10(+0.42%) |
Jun 04, 2010 | 22.71 | 23.22 | 22.59 | 22.71 | 26,589,508 | -0.77(-3.27%) |
Jun 03, 2010 | 23.57 | 23.66 | 23.27 | 23.48 | 19,148,646 | -0.05(-0.20%) |
Jun 02, 2010 | 23.52 | 23.54 | 22.95 | 23.52 | 23,653,346 | +0.57(+2.48%) |