Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.71 | 28.76 | 28.62 | 28.68 | 14,662,749 | +0.09(+0.31%) |
Jun 29, 2011 | 28.69 | 28.69 | 28.51 | 28.59 | 8,104,089 | +0.06(+0.20%) |
Jun 28, 2011 | 28.20 | 28.61 | 28.16 | 28.53 | 11,521,515 | +0.40(+1.41%) |
Jun 27, 2011 | 28.05 | 28.21 | 27.88 | 28.14 | 7,765,258 | +0.15(+0.52%) |
Jun 24, 2011 | 28.32 | 28.32 | 27.95 | 27.99 | 13,679,348 | -0.33(-1.17%) |
Jun 23, 2011 | 28.25 | 28.36 | 27.95 | 28.32 | 24,107,236 | -0.03(-0.11%) |
Jun 22, 2011 | 28.49 | 28.55 | 28.34 | 28.36 | 9,467,452 | -0.17(-0.59%) |
Jun 21, 2011 | 28.46 | 28.59 | 28.38 | 28.53 | 15,661,011 | +0.18(+0.63%) |
Jun 20, 2011 | 28.33 | 28.38 | 28.27 | 28.35 | 10,462,332 | +0.28(+1.01%) |
Jun 17, 2011 | 28.24 | 28.31 | 27.98 | 28.07 | 21,519,182 | +0.06(+0.23%) |
Jun 16, 2011 | 27.96 | 28.08 | 27.82 | 28.00 | 13,257,058 | +0.05(+0.17%) |
Jun 15, 2011 | 28.22 | 28.31 | 27.89 | 27.95 | 18,915,410 | -0.39(-1.36%) |
Jun 14, 2011 | 28.32 | 28.45 | 28.23 | 28.34 | 10,688,524 | +0.24(+0.86%) |
Jun 13, 2011 | 27.95 | 28.22 | 27.95 | 28.10 | 12,636,766 | +0.14(+0.50%) |
Jun 10, 2011 | 28.37 | 28.37 | 27.94 | 27.96 | 21,291,264 | -0.53(-1.85%) |
Jun 09, 2011 | 28.25 | 28.62 | 28.20 | 28.48 | 8,678,278 | +0.30(+1.05%) |
Jun 08, 2011 | 28.12 | 28.23 | 28.07 | 28.19 | 8,255,160 | +0.03(+0.11%) |
Jun 07, 2011 | 28.28 | 28.40 | 28.14 | 28.16 | 10,225,372 | +0.06(+0.20%) |
Jun 06, 2011 | 28.19 | 28.26 | 28.06 | 28.10 | 8,108,734 | -0.17(-0.60%) |
Jun 03, 2011 | 28.22 | 28.43 | 28.22 | 28.27 | 14,972,244 | -0.31(-1.07%) |
May 24, 2011 | 28.64 | 28.69 | 28.54 | 28.57 | 12,670,129 | -0.08(-0.28%) |
May 23, 2011 | 28.64 | 28.71 | 28.52 | 28.65 | 34,749,692 | -0.30(-1.03%) |
May 20, 2011 | 29.21 | 29.21 | 28.86 | 28.95 | 14,584,678 | -0.24(-0.83%) |
May 19, 2011 | 29.38 | 29.38 | 29.05 | 29.19 | 21,224,254 | -0.06(-0.22%) |
May 18, 2011 | 29.03 | 29.27 | 28.98 | 29.25 | 6,977,366 | +0.22(+0.77%) |
May 17, 2011 | 28.89 | 29.05 | 28.83 | 29.03 | 9,247,712 | +0.00(+0.00%) |
May 16, 2011 | 28.92 | 29.14 | 28.86 | 29.03 | 9,408,948 | +0.05(+0.17%) |
May 13, 2011 | 29.12 | 29.19 | 28.83 | 28.98 | 12,565,958 | -0.09(-0.30%) |
May 12, 2011 | 28.70 | 29.08 | 28.62 | 29.07 | 9,792,427 | +0.27(+0.92%) |
May 11, 2011 | 28.89 | 28.96 | 28.65 | 28.81 | 16,799,984 | -0.05(-0.17%) |
May 10, 2011 | 28.80 | 28.86 | 28.63 | 28.85 | 9,675,974 | +0.18(+0.62%) |
May 09, 2011 | 28.37 | 28.71 | 28.37 | 28.68 | 11,242,290 | +0.16(+0.56%) |
May 06, 2011 | 28.52 | 28.65 | 28.40 | 28.52 | 9,240,997 | +0.20(+0.71%) |
May 05, 2011 | 28.45 | 28.56 | 28.23 | 28.32 | 14,594,077 | -0.18(-0.65%) |
May 04, 2011 | 28.48 | 28.54 | 28.35 | 28.50 | 11,785,439 | -0.02(-0.09%) |
May 03, 2011 | 28.53 | 28.60 | 28.38 | 28.52 | 14,042,520 | -0.07(-0.25%) |
May 02, 2011 | 28.61 | 28.62 | 28.56 | 28.60 | 18,483,388 | +0.29(+1.02%) |
Apr 29, 2011 | 28.38 | 28.40 | 28.27 | 28.31 | 14,515,831 | -0.02(-0.06%) |
Apr 28, 2011 | 28.18 | 28.34 | 28.15 | 28.32 | 6,499,536 | +0.14(+0.51%) |
Apr 27, 2011 | 27.83 | 28.23 | 27.82 | 28.18 | 10,888,427 | +0.31(+1.12%) |
Apr 26, 2011 | 27.58 | 27.91 | 27.58 | 27.87 | 7,281,874 | +0.32(+1.17%) |
Apr 25, 2011 | 27.50 | 27.57 | 27.42 | 27.54 | 7,922,401 | +0.03(+0.12%) |
Apr 21, 2011 | 27.60 | 27.67 | 27.42 | 27.51 | 6,018,508 | +0.08(+0.29%) |
Apr 20, 2011 | 27.46 | 27.54 | 27.37 | 27.43 | 8,871,100 | +0.27(+0.98%) |
Apr 19, 2011 | 26.99 | 27.18 | 26.94 | 27.17 | 6,793,451 | +0.22(+0.83%) |
Apr 18, 2011 | 27.07 | 27.07 | 26.79 | 26.94 | 9,476,681 | -0.31(-1.12%) |
Apr 15, 2011 | 27.14 | 27.32 | 27.11 | 27.25 | 12,154,090 | +0.24(+0.89%) |
Apr 14, 2011 | 26.85 | 27.05 | 26.74 | 27.01 | 10,356,016 | +0.14(+0.54%) |
Apr 13, 2011 | 26.88 | 26.97 | 26.80 | 26.86 | 5,532,660 | -0.02(-0.09%) |
Apr 12, 2011 | 26.80 | 26.99 | 26.80 | 26.89 | 7,725,163 | -0.03(-0.12%) |
Apr 11, 2011 | 26.85 | 26.98 | 26.85 | 26.92 | 11,115,562 | +0.15(+0.57%) |
Apr 08, 2011 | 26.83 | 26.91 | 26.69 | 26.76 | 8,602,914 | -0.02(-0.06%) |
Apr 07, 2011 | 26.76 | 26.89 | 26.69 | 26.78 | 8,763,476 | -0.05(-0.18%) |
Apr 06, 2011 | 26.85 | 26.92 | 26.80 | 26.83 | 4,925,691 | +0.06(+0.21%) |
Apr 05, 2011 | 26.79 | 26.85 | 26.74 | 26.77 | 5,394,123 | -0.12(-0.45%) |
Apr 04, 2011 | 26.82 | 26.95 | 26.82 | 26.89 | 5,337,762 | +0.16(+0.60%) |
Apr 01, 2011 | 26.69 | 26.79 | 26.64 | 26.73 | 4,898,240 | +0.14(+0.51%) |
Mar 31, 2011 | 26.56 | 26.69 | 26.52 | 26.60 | 4,084,480 | +0.02(+0.06%) |
Mar 30, 2011 | 26.58 | 26.58 | 26.58 | 26.58 | 6,485,692 | +0.19(+0.73%) |
Mar 29, 2011 | 26.21 | 26.40 | 26.18 | 26.39 | 5,020,590 | +0.15(+0.58%) |
Mar 28, 2011 | 26.25 | 26.30 | 26.23 | 26.23 | 4,892,677 | -0.01(-0.03%) |
Mar 25, 2011 | 26.17 | 26.36 | 26.16 | 26.24 | 6,595,398 | +0.07(+0.28%) |
Mar 24, 2011 | 25.96 | 26.21 | 25.87 | 26.17 | 13,170,347 | +0.31(+1.18%) |
Mar 23, 2011 | 25.83 | 25.92 | 25.66 | 25.87 | 9,150,293 | -0.02(-0.06%) |
Mar 22, 2011 | 25.99 | 26.03 | 25.87 | 25.88 | 7,988,293 | -0.01(-0.05%) |
Mar 21, 2011 | 25.95 | 25.99 | 25.84 | 25.90 | 10,938,400 | +0.21(+0.84%) |
Mar 18, 2011 | 25.83 | 25.88 | 25.62 | 25.68 | 20,809,032 | +0.12(+0.46%) |
Mar 17, 2011 | 25.52 | 25.64 | 25.44 | 25.56 | 12,926,363 | +0.30(+1.17%) |
Mar 16, 2011 | 25.68 | 25.68 | 25.14 | 25.27 | 26,149,226 | -0.45(-1.74%) |
Mar 15, 2011 | 25.64 | 25.84 | 25.61 | 25.72 | 16,150,365 | -0.30(-1.17%) |
Mar 14, 2011 | 26.03 | 26.19 | 25.91 | 26.02 | 9,519,520 | -0.13(-0.49%) |
Mar 11, 2011 | 26.06 | 26.22 | 25.96 | 26.15 | 10,050,055 | +0.09(+0.33%) |
Mar 10, 2011 | 26.27 | 26.32 | 26.04 | 26.06 | 15,893,107 | -0.41(-1.56%) |
Mar 09, 2011 | 26.43 | 26.55 | 26.34 | 26.48 | 10,027,394 | +0.04(+0.15%) |
Mar 08, 2011 | 26.31 | 26.52 | 26.21 | 26.44 | 7,277,760 | +0.14(+0.55%) |
Mar 07, 2011 | 26.56 | 26.56 | 26.13 | 26.29 | 10,496,734 | -0.20(-0.77%) |
Mar 04, 2011 | 26.52 | 26.57 | 26.31 | 26.50 | 11,033,675 | -0.04(-0.14%) |
Mar 03, 2011 | 26.16 | 26.55 | 26.16 | 26.53 | 14,677,494 | +0.54(+2.06%) |
Mar 02, 2011 | 25.88 | 26.04 | 25.84 | 26.00 | 14,695,286 | +0.08(+0.30%) |
Mar 01, 2011 | 26.20 | 26.24 | 25.91 | 25.92 | 12,836,874 | +0.08(+0.32%) |
Feb 28, 2011 | 25.93 | 26.16 | 25.84 | 25.84 | 19,255,662 | +0.00(+0.00%) |
Feb 25, 2011 | 25.76 | 25.88 | 25.70 | 25.84 | 7,665,100 | +0.16(+0.62%) |
Feb 24, 2011 | 25.54 | 25.73 | 25.48 | 25.68 | 11,344,822 | +0.09(+0.34%) |
Feb 23, 2011 | 25.76 | 25.84 | 25.58 | 25.59 | 12,279,131 | -0.25(-0.96%) |
Feb 22, 2011 | 25.97 | 26.09 | 25.77 | 25.84 | 15,097,614 | -0.40(-1.52%) |
Feb 18, 2011 | 26.16 | 26.27 | 26.11 | 26.24 | 5,731,637 | +0.06(+0.24%) |
Feb 17, 2011 | 26.00 | 26.20 | 25.95 | 26.17 | 10,970,222 | +0.11(+0.43%) |
Feb 16, 2011 | 25.99 | 26.15 | 25.96 | 26.06 | 5,325,860 | +0.14(+0.52%) |
Feb 15, 2011 | 25.88 | 25.95 | 25.82 | 25.92 | 6,881,228 | -0.06(-0.22%) |
Feb 14, 2011 | 25.94 | 25.98 | 25.84 | 25.98 | 11,323,960 | +0.09(+0.34%) |
Feb 11, 2011 | 25.72 | 25.96 | 25.70 | 25.89 | 5,430,154 | +0.06(+0.22%) |
Feb 10, 2011 | 25.74 | 25.88 | 25.73 | 25.84 | 5,481,703 | +0.01(+0.03%) |
Feb 09, 2011 | 25.81 | 25.88 | 25.75 | 25.83 | 6,169,670 | -0.06(-0.22%) |
Feb 08, 2011 | 25.79 | 25.90 | 25.79 | 25.89 | 6,455,916 | +0.07(+0.29%) |
Feb 07, 2011 | 25.84 | 25.89 | 25.79 | 25.81 | 11,436,936 | -0.04(-0.15%) |
Feb 04, 2011 | 25.79 | 25.86 | 25.64 | 25.85 | 5,477,730 | +0.12(+0.46%) |
Feb 03, 2011 | 25.61 | 25.79 | 25.42 | 25.73 | 7,899,142 | +0.03(+0.13%) |
Feb 02, 2011 | 25.71 | 25.73 | 25.62 | 25.70 | 5,787,311 | -0.09(-0.34%) |
Feb 01, 2011 | 25.44 | 25.82 | 25.44 | 25.79 | 16,329,466 | +0.46(+1.80%) |
Jan 31, 2011 | 25.40 | 25.40 | 25.24 | 25.33 | 11,281,764 | +0.06(+0.22%) |
Jan 28, 2011 | 25.76 | 25.79 | 25.25 | 25.28 | 13,872,021 | -0.46(-1.80%) |
Jan 27, 2011 | 25.71 | 25.79 | 25.63 | 25.74 | 8,596,632 | +0.06(+0.25%) |
Jan 26, 2011 | 25.73 | 25.77 | 25.65 | 25.68 | 9,594,213 | -0.03(-0.12%) |
Jan 25, 2011 | 25.62 | 25.78 | 25.61 | 25.71 | 10,007,795 | +0.00(+0.00%) |
Jan 24, 2011 | 25.73 | 25.80 | 25.68 | 25.71 | 4,641,490 | -0.03(-0.12%) |
Jan 21, 2011 | 25.80 | 25.85 | 25.71 | 25.74 | 10,104,430 | +0.02(+0.09%) |
Jan 20, 2011 | 25.64 | 25.76 | 25.55 | 25.72 | 11,024,135 | +0.06(+0.25%) |
Jan 19, 2011 | 25.85 | 25.85 | 25.56 | 25.65 | 12,426,364 | -0.18(-0.68%) |
Jan 18, 2011 | 25.74 | 25.84 | 25.72 | 25.83 | 10,204,944 | +0.10(+0.37%) |
Jan 14, 2011 | 25.65 | 25.73 | 25.64 | 25.73 | 4,886,602 | +0.03(+0.12%) |
Jan 13, 2011 | 25.76 | 25.76 | 25.63 | 25.70 | 9,272,577 | -0.14(-0.53%) |
Jan 12, 2011 | 25.81 | 25.88 | 25.73 | 25.84 | 3,609,280 | +0.14(+0.53%) |
Jan 11, 2011 | 25.64 | 25.74 | 25.60 | 25.70 | 4,197,250 | +0.13(+0.50%) |
Jan 10, 2011 | 25.52 | 25.63 | 25.49 | 25.57 | 5,606,641 | -0.07(-0.28%) |
Jan 07, 2011 | 25.68 | 25.68 | 25.50 | 25.64 | 7,755,093 | -0.02(-0.06%) |
Jan 06, 2011 | 25.60 | 25.68 | 25.56 | 25.66 | 6,211,422 | +0.10(+0.41%) |
Jan 05, 2011 | 25.40 | 25.60 | 25.40 | 25.56 | 9,958,207 | +0.06(+0.22%) |
Jan 04, 2011 | 25.47 | 25.52 | 25.36 | 25.50 | 5,203,618 | +0.08(+0.32%) |
Jan 03, 2011 | 25.32 | 25.58 | 25.32 | 25.42 | 8,601,293 | +0.23(+0.91%) |
Dec 31, 2010 | 25.22 | 25.24 | 25.13 | 25.19 | 4,887,854 | -0.01(-0.03%) |
Dec 30, 2010 | 25.25 | 25.27 | 25.18 | 25.20 | 4,848,816 | -0.09(-0.35%) |
Dec 29, 2010 | 25.31 | 25.34 | 25.26 | 25.28 | 2,489,198 | +0.01(+0.03%) |
Dec 28, 2010 | 25.25 | 25.32 | 25.21 | 25.28 | 2,044,189 | +0.02(+0.06%) |
Dec 27, 2010 | 25.27 | 25.28 | 25.18 | 25.26 | 1,044,435 | -0.05(-0.19%) |
Dec 23, 2010 | 25.28 | 25.35 | 25.28 | 25.31 | 3,596,298 | -0.01(-0.06%) |
Dec 22, 2010 | 25.24 | 25.32 | 25.22 | 25.32 | 3,309,019 | +0.07(+0.28%) |
Dec 21, 2010 | 25.34 | 25.36 | 25.25 | 25.25 | 3,687,487 | -0.06(-0.25%) |
Dec 20, 2010 | 25.38 | 25.39 | 25.21 | 25.32 | 4,054,066 | -0.01(-0.03%) |
Dec 17, 2010 | 25.28 | 25.32 | 25.14 | 25.32 | 7,519,227 | +0.04(+0.17%) |
Dec 16, 2010 | 25.11 | 25.29 | 25.01 | 25.28 | 6,375,725 | +0.18(+0.70%) |
Dec 15, 2010 | 25.09 | 25.27 | 25.08 | 25.11 | 7,312,127 | -0.08(-0.30%) |
Dec 14, 2010 | 25.02 | 25.25 | 25.01 | 25.18 | 7,024,143 | +0.25(+1.00%) |
Dec 13, 2010 | 24.95 | 25.05 | 24.90 | 24.93 | 12,019,643 | +0.04(+0.16%) |
Dec 10, 2010 | 24.69 | 24.91 | 24.69 | 24.89 | 7,203,272 | +0.24(+0.97%) |
Dec 09, 2010 | 24.69 | 24.69 | 24.57 | 24.65 | 4,613,912 | +0.04(+0.16%) |
Dec 08, 2010 | 24.62 | 24.65 | 24.49 | 24.61 | 6,564,498 | +0.02(+0.10%) |
Dec 07, 2010 | 24.75 | 24.76 | 24.56 | 24.59 | 8,724,215 | +0.02(+0.06%) |
Dec 06, 2010 | 24.64 | 24.68 | 24.55 | 24.57 | 6,401,338 | -0.16(-0.64%) |
Dec 03, 2010 | 24.63 | 24.75 | 24.61 | 24.73 | 9,770,123 | +0.00(+0.00%) |
Dec 02, 2010 | 24.58 | 24.73 | 24.53 | 24.73 | 6,938,216 | +0.19(+0.78%) |
Dec 01, 2010 | 24.35 | 24.58 | 24.35 | 24.54 | 10,774,871 | +0.46(+1.92%) |
Nov 30, 2010 | 24.04 | 24.23 | 24.01 | 24.08 | 10,329,360 | -0.22(-0.92%) |
Nov 29, 2010 | 24.18 | 24.35 | 23.98 | 24.30 | 9,351,705 | -0.02(-0.10%) |
Nov 26, 2010 | 24.41 | 24.45 | 24.29 | 24.33 | 3,599,804 | -0.21(-0.86%) |
Nov 24, 2010 | 24.41 | 24.54 | 24.54 | 24.54 | 7,031,894 | +0.23(+0.93%) |
Nov 23, 2010 | 24.41 | 24.46 | 24.30 | 24.31 | 11,354,994 | -0.36(-1.45%) |
Nov 22, 2010 | 24.63 | 24.69 | 24.43 | 24.67 | 9,309,008 | +0.01(+0.04%) |
Nov 19, 2010 | 24.61 | 24.68 | 24.52 | 24.66 | 6,383,579 | +0.02(+0.09%) |
Nov 18, 2010 | 24.44 | 24.69 | 24.37 | 24.64 | 7,192,494 | +0.34(+1.41%) |
Nov 17, 2010 | 24.29 | 24.39 | 24.24 | 24.29 | 7,306,969 | +0.04(+0.16%) |
Nov 16, 2010 | 24.45 | 24.53 | 24.18 | 24.25 | 15,460,276 | -0.44(-1.77%) |
Nov 15, 2010 | 24.69 | 24.75 | 24.57 | 24.69 | 5,257,040 | +0.09(+0.36%) |
Nov 12, 2010 | 24.76 | 24.80 | 24.57 | 24.60 | 8,502,820 | -0.31(-1.25%) |
Nov 11, 2010 | 24.72 | 24.93 | 24.66 | 24.91 | 7,326,105 | +0.07(+0.29%) |
Nov 10, 2010 | 24.88 | 24.88 | 24.60 | 24.84 | 8,214,428 | -0.01(-0.03%) |
Nov 09, 2010 | 25.03 | 25.03 | 24.80 | 24.85 | 9,408,223 | -0.10(-0.41%) |
Nov 08, 2010 | 24.99 | 25.10 | 24.90 | 24.95 | 9,736,310 | -0.06(-0.25%) |
Nov 05, 2010 | 25.22 | 25.22 | 24.92 | 25.02 | 12,879,775 | -0.15(-0.60%) |
Nov 04, 2010 | 25.23 | 25.24 | 25.10 | 25.17 | 9,929,033 | +0.12(+0.48%) |
Nov 03, 2010 | 25.11 | 25.11 | 24.80 | 25.05 | 10,397,800 | +0.02(+0.06%) |
Nov 02, 2010 | 24.99 | 25.06 | 24.97 | 25.03 | 6,666,942 | +0.24(+0.96%) |
Nov 01, 2010 | 24.93 | 25.06 | 24.67 | 24.80 | 8,731,177 | +0.00(+0.00%) |
Oct 29, 2010 | 24.84 | 24.87 | 24.70 | 24.80 | 8,486,917 | -0.10(-0.42%) |
Oct 28, 2010 | 24.90 | 24.99 | 24.76 | 24.90 | 6,294,240 | +0.14(+0.58%) |
Oct 27, 2010 | 24.81 | 24.86 | 24.60 | 24.76 | 6,904,476 | -0.22(-0.89%) |
Oct 25, 2010 | 24.98 | 25.17 | 24.95 | 24.98 | 8,204,635 | +0.14(+0.54%) |
Oct 22, 2010 | 24.91 | 24.91 | 24.78 | 24.84 | 5,872,954 | +0.01(+0.03%) |
Oct 21, 2010 | 24.87 | 24.95 | 24.65 | 24.84 | 7,521,877 | +0.06(+0.26%) |
Oct 20, 2010 | 24.60 | 24.89 | 24.53 | 24.77 | 6,907,285 | +0.23(+0.94%) |
Oct 19, 2010 | 24.81 | 24.81 | 24.42 | 24.54 | 11,103,867 | -0.47(-1.88%) |
Oct 18, 2010 | 24.81 | 25.02 | 24.77 | 25.01 | 9,003,728 | +0.23(+0.93%) |
Oct 15, 2010 | 24.73 | 24.85 | 24.62 | 24.78 | 7,392,411 | +0.10(+0.42%) |
Oct 14, 2010 | 24.69 | 24.80 | 24.56 | 24.68 | 6,428,678 | -0.05(-0.19%) |
Oct 13, 2010 | 24.65 | 24.80 | 24.59 | 24.72 | 4,180,583 | +0.18(+0.71%) |
Oct 12, 2010 | 24.45 | 24.61 | 24.34 | 24.55 | 4,015,857 | +0.06(+0.23%) |
Oct 11, 2010 | 24.46 | 24.53 | 24.41 | 24.49 | 3,082,810 | +0.02(+0.06%) |
Oct 08, 2010 | 24.48 | 24.54 | 24.37 | 24.48 | 4,630,648 | +0.06(+0.26%) |
Oct 07, 2010 | 24.46 | 24.53 | 24.34 | 24.41 | 7,607,914 | +0.05(+0.20%) |
Oct 06, 2010 | 24.41 | 24.49 | 24.29 | 24.37 | 7,292,845 | -0.10(-0.39%) |
Oct 05, 2010 | 24.34 | 24.50 | 24.21 | 24.46 | 6,574 | +0.45(+1.86%) |
Oct 04, 2010 | 24.24 | 24.30 | 23.95 | 24.02 | 7,787,172 | -0.24(-0.98%) |
Oct 01, 2010 | 24.25 | 24.46 | 24.13 | 24.25 | 11,053,375 | +0.00(+0.00%) |
Sep 30, 2010 | 24.41 | 24.56 | 24.17 | 24.25 | 10,911,918 | -0.06(-0.26%) |
Sep 29, 2010 | 24.32 | 24.41 | 24.23 | 24.32 | 10,014,358 | -0.09(-0.36%) |
Sep 28, 2010 | 24.26 | 24.45 | 24.10 | 24.41 | 1,076 | +0.20(+0.82%) |
Sep 27, 2010 | 24.39 | 24.39 | 24.19 | 24.21 | 6,085,006 | -0.18(-0.75%) |
Sep 24, 2010 | 24.25 | 24.41 | 24.22 | 24.39 | 7,008,564 | +0.33(+1.36%) |
Sep 23, 2010 | 24.04 | 24.23 | 24.02 | 24.06 | 10,250,588 | -0.13(-0.53%) |
Sep 22, 2010 | 24.13 | 24.29 | 24.10 | 24.19 | 7,382,983 | +0.04(+0.16%) |
Sep 21, 2010 | 24.14 | 24.28 | 24.05 | 24.15 | 9,528,322 | +0.02(+0.07%) |
Sep 20, 2010 | 23.92 | 24.18 | 23.84 | 24.14 | 6,874,759 | +0.32(+1.34%) |
Sep 17, 2010 | 23.82 | 23.98 | 23.77 | 23.82 | 7,592,826 | -0.10(-0.42%) |
Sep 15, 2010 | 23.64 | 23.92 | 23.61 | 23.92 | 6,183,902 | +0.22(+0.94%) |
Sep 14, 2010 | 23.54 | 23.79 | 23.51 | 23.70 | 10,596,802 | +0.08(+0.33%) |
Sep 13, 2010 | 23.69 | 23.73 | 23.50 | 23.62 | 7,514,317 | +0.06(+0.24%) |
Sep 10, 2010 | 23.32 | 23.58 | 23.32 | 23.56 | 6,893,146 | +0.24(+1.02%) |
Sep 09, 2010 | 23.24 | 23.39 | 23.22 | 23.32 | 7,967,395 | +0.25(+1.06%) |
Sep 08, 2010 | 22.92 | 23.15 | 22.91 | 23.08 | 5,872 | +0.13(+0.55%) |
Sep 07, 2010 | 23.06 | 23.06 | 22.90 | 22.95 | 3,975 | -0.13(-0.58%) |
Sep 03, 2010 | 22.95 | 23.10 | 22.94 | 23.09 | 8,349,483 | +0.21(+0.93%) |
Sep 02, 2010 | 22.79 | 22.91 | 22.73 | 22.87 | 3,798 | +0.12(+0.52%) |
Sep 01, 2010 | 22.45 | 22.79 | 22.45 | 22.75 | 13,071,431 | +0.50(+2.24%) |
Aug 31, 2010 | 22.25 | 22.41 | 22.19 | 22.25 | 6,317 | -0.14(-0.64%) |
Aug 30, 2010 | 22.61 | 22.63 | 22.38 | 22.40 | 8,030,707 | -0.21(-0.95%) |
Aug 27, 2010 | 22.33 | 22.62 | 22.16 | 22.61 | 9,098,231 | +0.17(+0.74%) |
Aug 26, 2010 | 22.64 | 22.64 | 22.29 | 22.45 | 8,296,595 | -0.08(-0.35%) |
Aug 25, 2010 | 22.21 | 22.62 | 22.18 | 22.52 | 13,527,739 | +0.21(+0.92%) |
Aug 24, 2010 | 22.55 | 22.56 | 22.23 | 22.32 | 15,339,806 | -0.47(-2.08%) |
Aug 23, 2010 | 22.83 | 23.01 | 22.77 | 22.79 | 8,302,387 | +0.10(+0.45%) |
Aug 20, 2010 | 22.74 | 22.76 | 22.55 | 22.69 | 7,083,597 | -0.08(-0.35%) |
Aug 19, 2010 | 23.07 | 23.11 | 22.70 | 22.77 | 2,437 | -0.43(-1.84%) |
Aug 18, 2010 | 23.19 | 23.37 | 23.05 | 23.20 | 3,905 | -0.03(-0.14%) |
Aug 17, 2010 | 23.05 | 23.31 | 22.98 | 23.23 | 3,550 | +0.32(+1.38%) |
Aug 16, 2010 | 22.90 | 22.98 | 22.74 | 22.91 | 5,864,412 | -0.12(-0.52%) |
Aug 13, 2010 | 23.03 | 23.12 | 22.93 | 23.03 | 5,487,304 | -0.09(-0.38%) |
Aug 12, 2010 | 22.84 | 23.18 | 22.79 | 23.12 | 12,073,861 | +0.09(+0.41%) |
Aug 11, 2010 | 23.31 | 23.34 | 22.99 | 23.02 | 7,782 | -0.61(-2.58%) |
Aug 10, 2010 | 23.41 | 23.73 | 23.32 | 23.63 | 10,983,370 | +0.06(+0.23%) |
Aug 09, 2010 | 23.66 | 23.66 | 23.45 | 23.58 | 5,132,058 | +0.06(+0.27%) |
Aug 06, 2010 | 23.51 | 23.54 | 23.17 | 23.51 | 11,238,018 | +0.05(+0.20%) |
Aug 05, 2010 | 23.38 | 23.47 | 23.28 | 23.47 | 5,414,336 | +0.01(+0.03%) |
Aug 04, 2010 | 23.24 | 23.49 | 23.20 | 23.46 | 4,088 | +0.23(+0.99%) |
Aug 03, 2010 | 23.07 | 23.32 | 23.07 | 23.23 | 6,577 | +0.19(+0.82%) |
Aug 02, 2010 | 22.86 | 23.05 | 22.85 | 23.04 | 14,829,105 | +0.43(+1.89%) |
Jul 30, 2010 | 22.61 | 22.71 | 22.23 | 22.61 | 9,526,265 | +0.09(+0.39%) |
Jul 29, 2010 | 22.67 | 22.82 | 22.41 | 22.52 | 7,471 | -0.02(-0.07%) |
Jul 28, 2010 | 22.81 | 22.88 | 22.50 | 22.54 | 12,166,075 | -0.31(-1.35%) |
Jul 27, 2010 | 22.87 | 22.93 | 22.75 | 22.85 | 7,866,311 | +0.02(+0.10%) |
Jul 26, 2010 | 22.60 | 22.86 | 22.52 | 22.82 | 12,965,760 | +0.32(+1.44%) |
Jul 23, 2010 | 22.50 | 22.56 | 22.29 | 22.50 | 11,195,560 | -0.01(-0.04%) |
Jul 22, 2010 | 22.59 | 22.74 | 22.42 | 22.51 | 12,990 | +0.14(+0.64%) |
Jul 21, 2010 | 22.73 | 22.80 | 22.32 | 22.37 | 18,123,356 | -0.37(-1.64%) |
Jul 20, 2010 | 22.54 | 22.75 | 22.41 | 22.74 | 6,353 | -0.06(-0.28%) |
Jul 19, 2010 | 22.79 | 22.89 | 22.70 | 22.80 | 6,812,774 | +0.10(+0.45%) |
Jul 16, 2010 | 22.70 | 23.21 | 22.67 | 22.70 | 12,370,111 | -0.40(-1.71%) |
Jul 15, 2010 | 23.10 | 23.24 | 22.96 | 23.09 | 5,811,229 | -0.02(-0.07%) |
Jul 14, 2010 | 23.04 | 23.16 | 22.92 | 23.11 | 7,528,466 | +0.00(+0.00%) |
Jul 13, 2010 | 23.07 | 23.25 | 23.07 | 23.11 | 10,156 | +0.17(+0.76%) |
Jul 12, 2010 | 22.93 | 23.01 | 22.85 | 22.94 | 6,350,667 | -0.04(-0.17%) |
Jul 09, 2010 | 22.98 | 22.98 | 22.86 | 22.98 | 5,384,635 | +0.06(+0.24%) |
Jul 08, 2010 | 22.81 | 22.98 | 22.76 | 22.92 | 1,589 | +0.19(+0.84%) |
Jul 07, 2010 | 22.32 | 22.75 | 22.21 | 22.73 | 11,112,132 | +0.44(+1.95%) |
Jul 06, 2010 | 22.33 | 22.46 | 22.11 | 22.29 | 14,741,006 | +0.11(+0.50%) |
Jul 02, 2010 | 22.18 | 22.33 | 22.06 | 22.18 | 12,765,966 | +0.06(+0.25%) |