Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.94 | 23.13 | 22.88 | 22.98 | 24,426,940 | +0.05(+0.20%) |
Jun 29, 2011 | 23.31 | 23.31 | 22.90 | 22.94 | 16,797,592 | -0.15(-0.66%) |
Jun 28, 2011 | 22.87 | 23.31 | 22.85 | 23.09 | 16,774,073 | +0.18(+0.79%) |
Jun 27, 2011 | 22.55 | 23.06 | 22.41 | 22.91 | 20,274,388 | +0.26(+1.14%) |
Jun 24, 2011 | 22.82 | 22.94 | 22.45 | 22.65 | 66,130,960 | -0.17(-0.73%) |
Jun 23, 2011 | 22.35 | 22.86 | 22.20 | 22.82 | 18,203,492 | +0.13(+0.57%) |
Jun 22, 2011 | 22.42 | 22.85 | 22.33 | 22.69 | 20,503,774 | +0.29(+1.28%) |
Jun 21, 2011 | 22.34 | 22.71 | 22.28 | 22.40 | 16,707,920 | +0.05(+0.24%) |
Jun 20, 2011 | 22.33 | 22.39 | 22.21 | 22.35 | 11,938,858 | +0.39(+1.79%) |
Jun 17, 2011 | 21.75 | 22.00 | 21.63 | 21.95 | 22,104,498 | +0.31(+1.43%) |
Jun 16, 2011 | 21.73 | 21.95 | 21.32 | 21.64 | 18,598,886 | -0.27(-1.24%) |
Jun 15, 2011 | 21.78 | 22.04 | 21.68 | 21.92 | 15,415,600 | -0.12(-0.55%) |
Jun 14, 2011 | 21.89 | 22.32 | 21.85 | 22.04 | 14,462,499 | +0.39(+1.82%) |
Jun 13, 2011 | 21.88 | 22.01 | 21.42 | 21.64 | 12,934,713 | -0.20(-0.90%) |
Jun 10, 2011 | 22.18 | 22.18 | 21.69 | 21.84 | 15,500,721 | -0.45(-2.04%) |
Jun 09, 2011 | 22.10 | 22.39 | 21.89 | 22.29 | 17,956,724 | +0.45(+2.04%) |
Jun 08, 2011 | 21.59 | 22.21 | 21.50 | 21.85 | 21,840,922 | +0.06(+0.28%) |
Jun 07, 2011 | 21.87 | 21.98 | 21.49 | 21.79 | 20,178,964 | +0.17(+0.77%) |
Jun 06, 2011 | 21.97 | 22.26 | 21.61 | 21.62 | 17,721,136 | -0.42(-1.92%) |
Jun 03, 2011 | 22.17 | 22.38 | 21.88 | 22.04 | 29,023,762 | -1.29(-5.55%) |
May 24, 2011 | 23.57 | 23.62 | 23.09 | 23.34 | 11,596,825 | -0.10(-0.42%) |
May 23, 2011 | 23.23 | 23.59 | 23.09 | 23.44 | 11,854,103 | -0.17(-0.71%) |
May 20, 2011 | 23.74 | 23.85 | 23.54 | 23.60 | 9,544,514 | -0.22(-0.92%) |
May 19, 2011 | 23.87 | 24.07 | 23.70 | 23.82 | 12,653,947 | -0.04(-0.16%) |
May 18, 2011 | 23.52 | 23.94 | 23.47 | 23.86 | 13,143,319 | +0.32(+1.35%) |
May 17, 2011 | 23.51 | 23.76 | 23.34 | 23.54 | 14,785,076 | +0.00(+0.00%) |
May 16, 2011 | 23.66 | 23.85 | 23.53 | 23.54 | 9,631,824 | +0.02(+0.10%) |
May 13, 2011 | 23.82 | 23.88 | 23.35 | 23.52 | 14,316,046 | -0.26(-1.11%) |
May 12, 2011 | 23.52 | 23.92 | 23.41 | 23.79 | 18,627,196 | +0.09(+0.38%) |
May 11, 2011 | 23.90 | 24.12 | 23.55 | 23.69 | 11,985,858 | -0.23(-0.98%) |
May 10, 2011 | 23.82 | 23.95 | 23.72 | 23.93 | 10,360,573 | +0.17(+0.70%) |
May 09, 2011 | 24.03 | 24.27 | 23.74 | 23.76 | 14,101,705 | -0.39(-1.63%) |
May 06, 2011 | 24.60 | 24.68 | 24.10 | 24.16 | 16,915,818 | -0.08(-0.34%) |
May 05, 2011 | 24.27 | 24.74 | 23.84 | 24.24 | 35,169,040 | -0.77(-3.09%) |
May 04, 2011 | 25.10 | 25.34 | 24.76 | 25.01 | 27,070,360 | +0.04(+0.15%) |
May 03, 2011 | 24.51 | 25.13 | 24.50 | 24.97 | 39,476,028 | +0.61(+2.52%) |
May 02, 2011 | 24.27 | 24.36 | 24.22 | 24.36 | 14,549,928 | +0.07(+0.28%) |
Apr 29, 2011 | 24.22 | 24.66 | 24.16 | 24.29 | 18,191,942 | +0.14(+0.56%) |
Apr 28, 2011 | 24.04 | 24.30 | 23.83 | 24.16 | 20,885,776 | +0.10(+0.41%) |
Apr 27, 2011 | 23.82 | 24.07 | 23.68 | 24.06 | 19,743,416 | +0.39(+1.63%) |
Apr 26, 2011 | 23.76 | 23.85 | 23.44 | 23.67 | 20,725,462 | +0.10(+0.42%) |
Apr 25, 2011 | 23.53 | 23.60 | 22.95 | 23.57 | 20,406,036 | +0.14(+0.61%) |
Apr 21, 2011 | 22.75 | 23.47 | 22.72 | 23.43 | 25,016,886 | +0.77(+3.41%) |
Apr 20, 2011 | 22.53 | 23.00 | 22.27 | 22.66 | 29,118,212 | +0.26(+1.15%) |
Apr 19, 2011 | 22.57 | 22.64 | 22.08 | 22.40 | 26,309,216 | -0.29(-1.27%) |
Apr 18, 2011 | 22.76 | 22.97 | 22.63 | 22.69 | 16,836,632 | -0.20(-0.89%) |
Apr 15, 2011 | 23.16 | 23.26 | 22.85 | 22.89 | 13,061,766 | -0.26(-1.11%) |
Apr 14, 2011 | 23.20 | 23.36 | 22.98 | 23.15 | 11,950,622 | -0.21(-0.91%) |
Apr 13, 2011 | 23.64 | 23.71 | 23.16 | 23.36 | 18,205,720 | -0.08(-0.35%) |
Apr 12, 2011 | 23.01 | 23.73 | 22.79 | 23.44 | 25,955,638 | +0.15(+0.64%) |
Apr 11, 2011 | 23.73 | 23.81 | 23.13 | 23.29 | 20,047,914 | -0.57(-2.38%) |
Apr 08, 2011 | 24.53 | 24.79 | 23.71 | 23.86 | 21,219,544 | -0.60(-2.45%) |
Apr 07, 2011 | 24.86 | 24.86 | 24.28 | 24.46 | 14,853,952 | -0.42(-1.70%) |
Apr 06, 2011 | 24.98 | 25.19 | 24.62 | 24.88 | 10,779,007 | +0.00(+0.00%) |
Apr 05, 2011 | 24.47 | 24.88 | 24.30 | 24.88 | 13,352,714 | +0.36(+1.48%) |
Apr 04, 2011 | 24.60 | 24.77 | 24.38 | 24.52 | 16,289,988 | -0.02(-0.06%) |
Apr 01, 2011 | 23.76 | 24.70 | 23.35 | 24.54 | 39,482,368 | +1.04(+4.45%) |
Mar 31, 2011 | 23.77 | 23.88 | 23.47 | 23.49 | 11,857,730 | -0.39(-1.65%) |
Mar 30, 2011 | 23.59 | 23.95 | 23.50 | 23.88 | 10,114,938 | +0.34(+1.45%) |
Mar 29, 2011 | 23.41 | 23.60 | 23.23 | 23.54 | 12,895,527 | +0.19(+0.81%) |
Mar 28, 2011 | 23.91 | 23.91 | 23.35 | 23.35 | 13,611,655 | -0.47(-1.97%) |
Mar 25, 2011 | 23.84 | 24.00 | 23.54 | 23.82 | 20,138,216 | +0.06(+0.26%) |
Mar 24, 2011 | 23.71 | 23.92 | 23.65 | 23.76 | 20,781,368 | +0.17(+0.74%) |
Mar 23, 2011 | 23.16 | 23.68 | 22.86 | 23.59 | 30,403,528 | +0.32(+1.37%) |
Mar 22, 2011 | 23.68 | 23.73 | 23.10 | 23.27 | 22,433,268 | -0.41(-1.73%) |
Mar 21, 2011 | 23.90 | 23.94 | 23.64 | 23.68 | 17,413,776 | -0.43(-1.79%) |
Mar 18, 2011 | 24.03 | 24.19 | 23.79 | 24.11 | 13,026,629 | +0.31(+1.30%) |
Mar 17, 2011 | 24.36 | 24.52 | 23.72 | 23.80 | 14,565,149 | -0.26(-1.07%) |
Mar 16, 2011 | 24.54 | 24.63 | 23.77 | 24.06 | 18,691,486 | -0.43(-1.76%) |
Mar 15, 2011 | 24.17 | 24.60 | 23.91 | 24.49 | 28,352,498 | +0.58(+2.41%) |
Mar 14, 2011 | 24.33 | 24.45 | 23.79 | 23.91 | 13,178,959 | -0.26(-1.06%) |
Mar 11, 2011 | 23.66 | 24.27 | 23.65 | 24.17 | 18,526,552 | +0.39(+1.62%) |
Mar 10, 2011 | 23.82 | 24.06 | 23.43 | 23.79 | 50,635,088 | -0.63(-2.57%) |
Mar 09, 2011 | 24.78 | 24.80 | 24.30 | 24.41 | 14,829,984 | -0.36(-1.44%) |
Mar 08, 2011 | 24.03 | 24.85 | 23.99 | 24.77 | 19,166,462 | +0.77(+3.22%) |
Mar 07, 2011 | 24.49 | 24.60 | 23.86 | 24.00 | 19,916,880 | -0.52(-2.13%) |
Mar 04, 2011 | 25.03 | 25.04 | 24.23 | 24.52 | 32,029,420 | -0.48(-1.94%) |
Mar 03, 2011 | 25.00 | 25.11 | 24.72 | 25.00 | 23,252,730 | +0.11(+0.46%) |
Mar 02, 2011 | 24.91 | 25.11 | 24.67 | 24.89 | 18,898,666 | -0.05(-0.21%) |
Mar 01, 2011 | 25.50 | 25.55 | 24.55 | 24.94 | 36,090,616 | -0.44(-1.73%) |
Feb 28, 2011 | 25.35 | 25.54 | 24.88 | 25.38 | 20,985,396 | +0.21(+0.84%) |
Feb 25, 2011 | 25.49 | 25.89 | 25.02 | 25.17 | 38,343,880 | +0.17(+0.70%) |
Feb 24, 2011 | 26.42 | 26.50 | 24.26 | 25.00 | 83,948,576 | -1.19(-4.54%) |
Feb 23, 2011 | 27.14 | 27.21 | 25.59 | 26.19 | 37,242,128 | -0.89(-3.30%) |
Feb 22, 2011 | 27.15 | 27.37 | 26.84 | 27.08 | 18,409,440 | -0.56(-2.03%) |
Feb 18, 2011 | 27.57 | 27.83 | 27.54 | 27.64 | 9,007,394 | +0.11(+0.38%) |
Feb 17, 2011 | 27.67 | 27.78 | 27.48 | 27.53 | 9,858,379 | -0.29(-1.03%) |
Feb 16, 2011 | 27.34 | 27.89 | 27.27 | 27.82 | 11,467,173 | +0.48(+1.77%) |
Feb 15, 2011 | 27.40 | 27.56 | 27.10 | 27.34 | 13,654,163 | -0.14(-0.50%) |
Feb 14, 2011 | 27.67 | 27.68 | 26.85 | 27.47 | 9,406,861 | -0.12(-0.44%) |
Feb 11, 2011 | 27.07 | 27.68 | 26.91 | 27.59 | 17,857,234 | +0.43(+1.59%) |
Feb 10, 2011 | 27.38 | 27.74 | 26.89 | 27.16 | 15,247,093 | -0.40(-1.46%) |
Feb 09, 2011 | 27.87 | 27.94 | 27.46 | 27.56 | 8,453,289 | -0.36(-1.30%) |
Feb 08, 2011 | 27.99 | 28.05 | 27.56 | 27.93 | 8,246,718 | +0.14(+0.52%) |
Feb 07, 2011 | 27.97 | 28.08 | 27.71 | 27.78 | 9,681,075 | +0.08(+0.30%) |
Feb 04, 2011 | 27.44 | 27.81 | 27.17 | 27.70 | 14,686,206 | +0.40(+1.47%) |
Feb 03, 2011 | 27.23 | 27.30 | 26.59 | 27.30 | 25,563,366 | +0.29(+1.07%) |
Feb 02, 2011 | 27.60 | 27.68 | 26.93 | 27.01 | 23,030,716 | -0.58(-2.11%) |
Feb 01, 2011 | 27.96 | 28.18 | 27.35 | 27.59 | 37,108,180 | -0.03(-0.11%) |
Jan 31, 2011 | 27.93 | 28.05 | 27.17 | 27.62 | 18,433,774 | -0.08(-0.30%) |
Jan 28, 2011 | 28.77 | 28.78 | 27.26 | 27.71 | 49,052,152 | -1.57(-5.35%) |
Jan 27, 2011 | 28.92 | 29.49 | 28.79 | 29.27 | 18,427,542 | +0.59(+2.06%) |
Jan 26, 2011 | 29.33 | 29.46 | 28.66 | 28.68 | 15,237,118 | -0.39(-1.33%) |
Jan 25, 2011 | 28.65 | 29.14 | 28.55 | 29.07 | 16,272,429 | +0.58(+2.02%) |
Jan 24, 2011 | 28.55 | 28.66 | 28.03 | 28.49 | 16,119,457 | +0.30(+1.07%) |
Jan 21, 2011 | 28.26 | 28.65 | 27.87 | 28.19 | 12,613,546 | +0.05(+0.16%) |
Jan 20, 2011 | 28.09 | 28.23 | 27.46 | 28.15 | 20,930,634 | -0.17(-0.59%) |
Jan 19, 2011 | 28.60 | 28.71 | 28.21 | 28.31 | 16,707,506 | -0.48(-1.66%) |
Jan 18, 2011 | 28.80 | 29.02 | 28.25 | 28.79 | 11,780,624 | -0.13(-0.45%) |
Jan 14, 2011 | 28.90 | 29.12 | 28.80 | 28.92 | 7,789,965 | -0.05(-0.18%) |
Jan 13, 2011 | 29.27 | 29.30 | 28.85 | 28.97 | 15,003,973 | -0.27(-0.91%) |
Jan 12, 2011 | 29.49 | 29.80 | 29.05 | 29.24 | 22,154,174 | -0.10(-0.34%) |
Jan 11, 2011 | 29.27 | 29.85 | 29.15 | 29.33 | 19,625,488 | +0.14(+0.49%) |
Jan 10, 2011 | 29.78 | 29.80 | 29.10 | 29.19 | 24,228,666 | -0.32(-1.08%) |
Jan 07, 2011 | 29.40 | 29.77 | 29.15 | 29.51 | 26,291,866 | +0.06(+0.21%) |
Jan 06, 2011 | 28.95 | 29.89 | 28.82 | 29.45 | 50,932,436 | +0.63(+2.18%) |
Jan 05, 2011 | 28.37 | 28.99 | 28.37 | 28.82 | 29,726,966 | +0.13(+0.45%) |
Jan 04, 2011 | 28.09 | 28.76 | 27.77 | 28.69 | 42,734,096 | +0.64(+2.27%) |
Jan 03, 2011 | 28.25 | 28.77 | 28.03 | 28.06 | 32,858,948 | +0.15(+0.54%) |
Dec 31, 2010 | 27.89 | 27.98 | 27.68 | 27.90 | 8,149,835 | +0.03(+0.11%) |
Dec 30, 2010 | 27.33 | 27.99 | 27.27 | 27.87 | 22,431,110 | +0.61(+2.22%) |
Dec 29, 2010 | 26.85 | 27.48 | 26.68 | 27.27 | 27,688,572 | +0.53(+1.98%) |
Dec 28, 2010 | 26.78 | 27.00 | 26.55 | 26.74 | 31,028,214 | +0.55(+2.08%) |
Dec 27, 2010 | 26.05 | 26.41 | 25.88 | 26.19 | 9,733,260 | -0.16(-0.60%) |
Dec 23, 2010 | 26.25 | 26.89 | 26.21 | 26.35 | 27,120,676 | -0.08(-0.32%) |
Dec 22, 2010 | 25.53 | 26.46 | 25.38 | 26.44 | 27,653,448 | +0.81(+3.16%) |
Dec 21, 2010 | 25.63 | 25.69 | 25.53 | 25.63 | 11,905,035 | +0.07(+0.27%) |
Dec 20, 2010 | 25.67 | 25.78 | 25.54 | 25.56 | 16,480,960 | -0.18(-0.71%) |
Dec 17, 2010 | 25.38 | 25.74 | 25.13 | 25.74 | 47,135,148 | +0.30(+1.16%) |
Dec 16, 2010 | 25.41 | 25.63 | 25.41 | 25.44 | 13,058,616 | +0.00(+0.00%) |
Dec 15, 2010 | 25.59 | 25.75 | 25.44 | 25.44 | 13,450,965 | -0.21(-0.83%) |
Dec 14, 2010 | 25.53 | 25.68 | 25.32 | 25.66 | 20,033,536 | +0.07(+0.27%) |
Dec 13, 2010 | 25.71 | 25.78 | 25.51 | 25.59 | 14,660,555 | -0.01(-0.03%) |
Dec 10, 2010 | 25.63 | 25.73 | 25.38 | 25.59 | 15,519,540 | +0.05(+0.21%) |
Dec 09, 2010 | 26.01 | 26.06 | 25.45 | 25.54 | 24,306,302 | -0.54(-2.06%) |
Dec 08, 2010 | 26.20 | 26.29 | 25.99 | 26.08 | 16,649,358 | -0.17(-0.66%) |
Dec 07, 2010 | 26.31 | 26.41 | 26.09 | 26.25 | 27,506,484 | +0.15(+0.58%) |
Dec 06, 2010 | 26.10 | 26.33 | 26.05 | 26.10 | 15,424,210 | -0.05(-0.20%) |
Dec 03, 2010 | 26.16 | 26.19 | 25.72 | 26.16 | 25,623,012 | -0.10(-0.37%) |
Dec 02, 2010 | 26.44 | 26.48 | 26.12 | 26.25 | 30,713,594 | -0.08(-0.29%) |
Dec 01, 2010 | 26.23 | 26.46 | 26.06 | 26.33 | 45,749,440 | +0.46(+1.77%) |
Nov 30, 2010 | 25.38 | 25.93 | 25.25 | 25.87 | 75,927,088 | +0.28(+1.11%) |
Nov 29, 2010 | 25.59 | 25.59 | 25.03 | 25.59 | 36,690,488 | +0.00(+0.00%) |
Nov 26, 2010 | 25.29 | 25.59 | 25.14 | 25.59 | 16,249,594 | +0.24(+0.96%) |
Nov 24, 2010 | 25.53 | 25.34 | 25.34 | 25.34 | 34,540,668 | -0.17(-0.65%) |
Nov 23, 2010 | 25.70 | 25.73 | 25.13 | 25.51 | 41,174,932 | -0.29(-1.12%) |
Nov 22, 2010 | 25.89 | 26.10 | 25.59 | 25.80 | 48,414,500 | -0.14(-0.53%) |
Nov 19, 2010 | 25.88 | 26.12 | 25.06 | 25.94 | 142,484,176 | -0.55(-2.09%) |