Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.34 | 24.69 | 24.25 | 24.49 | 6,742,562 | +0.04(+0.16%) |
Jul 28, 2011 | 24.60 | 24.79 | 24.43 | 24.45 | 4,501,306 | -0.15(-0.61%) |
Jul 27, 2011 | 24.80 | 24.89 | 24.55 | 24.60 | 8,754,458 | -0.18(-0.74%) |
Jul 26, 2011 | 24.78 | 24.85 | 24.62 | 24.79 | 4,936,721 | +0.06(+0.24%) |
Jul 25, 2011 | 24.55 | 24.87 | 24.55 | 24.73 | 4,881,476 | -0.07(-0.29%) |
Jul 22, 2011 | 24.87 | 24.91 | 24.77 | 24.80 | 3,792,582 | -0.02(-0.08%) |
Jul 21, 2011 | 24.85 | 24.92 | 24.74 | 24.82 | 6,513,831 | +0.08(+0.32%) |
Jul 20, 2011 | 24.86 | 24.91 | 24.62 | 24.74 | 5,043,001 | -0.05(-0.21%) |
Jul 19, 2011 | 24.65 | 24.87 | 24.55 | 24.80 | 9,812,257 | +0.27(+1.10%) |
Jul 18, 2011 | 24.66 | 24.68 | 24.31 | 24.53 | 6,885,524 | -0.23(-0.93%) |
Jul 15, 2011 | 24.45 | 24.76 | 24.39 | 24.76 | 13,161,531 | +0.26(+1.04%) |
Jul 14, 2011 | 24.15 | 24.70 | 24.07 | 24.50 | 12,761,840 | +0.31(+1.30%) |
Jul 13, 2011 | 24.41 | 24.44 | 24.10 | 24.19 | 6,928,549 | -0.11(-0.46%) |
Jul 12, 2011 | 24.15 | 24.40 | 24.09 | 24.30 | 6,565,466 | +0.12(+0.52%) |
Jul 11, 2011 | 24.00 | 24.22 | 23.99 | 24.17 | 6,608,944 | +0.03(+0.14%) |
Jul 08, 2011 | 24.20 | 24.26 | 24.07 | 24.14 | 7,271,178 | -0.13(-0.54%) |
Jul 07, 2011 | 24.39 | 24.43 | 24.12 | 24.27 | 8,989,269 | +0.01(+0.04%) |
Jul 06, 2011 | 24.12 | 24.28 | 24.08 | 24.26 | 5,087,737 | +0.09(+0.38%) |
Jul 05, 2011 | 24.04 | 24.22 | 23.95 | 24.17 | 6,131,382 | -0.12(-0.51%) |
Jul 01, 2011 | 23.99 | 24.33 | 23.96 | 24.29 | 6,294,214 | +0.08(+0.35%) |
Jun 30, 2011 | 24.30 | 24.40 | 24.07 | 24.21 | 10,552,595 | -0.10(-0.43%) |
Jun 29, 2011 | 23.98 | 24.59 | 23.77 | 24.31 | 14,812,516 | +0.11(+0.46%) |
Jun 28, 2011 | 24.32 | 24.39 | 24.09 | 24.20 | 9,693,572 | -0.03(-0.11%) |
Jun 27, 2011 | 24.05 | 24.27 | 24.01 | 24.23 | 7,806,750 | +0.26(+1.09%) |
Jun 24, 2011 | 24.20 | 24.32 | 23.95 | 23.97 | 11,876,996 | -0.22(-0.91%) |
Jun 23, 2011 | 24.49 | 24.49 | 24.02 | 24.19 | 11,348,019 | -0.48(-1.95%) |
Jun 22, 2011 | 24.84 | 24.92 | 24.61 | 24.67 | 5,617,579 | -0.26(-1.04%) |
Jun 21, 2011 | 24.96 | 25.13 | 24.91 | 24.93 | 6,221,619 | +0.00(+0.00%) |
Jun 20, 2011 | 24.91 | 24.95 | 24.89 | 24.93 | 4,100,315 | +0.25(+1.00%) |
Jun 17, 2011 | 24.76 | 24.94 | 24.68 | 24.68 | 6,951,745 | +0.05(+0.18%) |
Jun 16, 2011 | 24.25 | 24.69 | 24.23 | 24.64 | 6,267,410 | +0.10(+0.40%) |
Jun 15, 2011 | 24.65 | 24.81 | 24.46 | 24.54 | 4,603,141 | -0.36(-1.44%) |
Jun 14, 2011 | 24.90 | 24.93 | 24.62 | 24.90 | 4,770,142 | +0.12(+0.50%) |
Jun 13, 2011 | 24.46 | 24.86 | 24.42 | 24.77 | 3,975,698 | +0.34(+1.41%) |
Jun 10, 2011 | 24.70 | 24.77 | 24.40 | 24.43 | 4,383,293 | -0.33(-1.31%) |
Jun 09, 2011 | 24.68 | 24.92 | 24.56 | 24.75 | 3,671,375 | +0.08(+0.34%) |
Jun 08, 2011 | 24.55 | 24.72 | 24.42 | 24.67 | 3,276,576 | +0.05(+0.21%) |
Jun 07, 2011 | 24.70 | 24.75 | 24.57 | 24.62 | 4,322,518 | +0.03(+0.11%) |
Jun 06, 2011 | 24.69 | 24.79 | 24.56 | 24.59 | 6,926,681 | -0.08(-0.34%) |
Jun 03, 2011 | 24.80 | 24.83 | 24.62 | 24.68 | 5,308,409 | -1.05(-4.10%) |
May 24, 2011 | 25.89 | 25.89 | 25.63 | 25.73 | 4,023,755 | -0.13(-0.50%) |
May 23, 2011 | 25.72 | 25.91 | 25.65 | 25.86 | 4,160,917 | +0.03(+0.10%) |
May 20, 2011 | 25.96 | 26.02 | 25.78 | 25.83 | 5,134,745 | -0.15(-0.58%) |
May 19, 2011 | 25.98 | 26.00 | 25.83 | 25.98 | 5,856,995 | +0.04(+0.15%) |
May 18, 2011 | 25.95 | 25.96 | 25.79 | 25.95 | 6,505,707 | +0.01(+0.05%) |
May 17, 2011 | 25.71 | 25.95 | 25.69 | 25.93 | 7,270,026 | +0.17(+0.66%) |
May 16, 2011 | 25.74 | 25.85 | 25.62 | 25.76 | 4,833,938 | -0.07(-0.28%) |
May 13, 2011 | 25.70 | 25.87 | 25.63 | 25.83 | 6,353,996 | +0.14(+0.53%) |
May 12, 2011 | 25.11 | 25.70 | 25.07 | 25.70 | 6,663,338 | +0.46(+1.83%) |
May 11, 2011 | 25.34 | 25.44 | 25.16 | 25.24 | 3,429,697 | -0.13(-0.51%) |
May 10, 2011 | 25.19 | 25.43 | 25.18 | 25.37 | 3,527,919 | +0.19(+0.75%) |
May 09, 2011 | 25.16 | 25.22 | 25.03 | 25.18 | 4,914,661 | +0.03(+0.10%) |
May 06, 2011 | 25.16 | 25.33 | 25.06 | 25.15 | 4,470,657 | +0.17(+0.68%) |
May 05, 2011 | 25.17 | 25.20 | 24.90 | 24.98 | 5,664,624 | -0.26(-1.03%) |
May 04, 2011 | 25.45 | 25.52 | 25.20 | 25.24 | 5,034,840 | -0.31(-1.20%) |
May 03, 2011 | 25.31 | 25.57 | 25.30 | 25.55 | 6,756,864 | +0.23(+0.90%) |
May 02, 2011 | 25.35 | 25.36 | 25.28 | 25.32 | 10,716,908 | +0.23(+0.91%) |
Apr 29, 2011 | 25.03 | 25.20 | 24.99 | 25.09 | 4,695,225 | +0.05(+0.21%) |
Apr 28, 2011 | 25.01 | 25.13 | 24.92 | 25.04 | 6,043,389 | -0.02(-0.08%) |
Apr 27, 2011 | 25.04 | 25.09 | 24.91 | 25.06 | 5,589,305 | +0.03(+0.10%) |
Apr 26, 2011 | 24.92 | 25.04 | 24.87 | 25.03 | 7,206,261 | +0.18(+0.73%) |
Apr 25, 2011 | 24.75 | 24.97 | 24.68 | 24.85 | 9,109,309 | +0.20(+0.79%) |
Apr 21, 2011 | 24.70 | 24.71 | 24.55 | 24.66 | 5,738,829 | -0.07(-0.26%) |
Apr 20, 2011 | 24.64 | 24.83 | 24.46 | 24.72 | 11,467,286 | +0.30(+1.23%) |
Apr 19, 2011 | 24.16 | 24.42 | 24.12 | 24.42 | 5,922,763 | +0.24(+0.99%) |
Apr 18, 2011 | 24.13 | 24.39 | 24.09 | 24.18 | 5,952,233 | -0.11(-0.46%) |
Apr 15, 2011 | 24.20 | 24.31 | 24.05 | 24.29 | 7,207,163 | +0.20(+0.81%) |
Apr 14, 2011 | 23.79 | 24.12 | 23.72 | 24.10 | 5,597,980 | +0.30(+1.26%) |
Apr 13, 2011 | 23.83 | 23.98 | 23.74 | 23.80 | 3,700,076 | +0.00(+0.00%) |
Apr 12, 2011 | 23.68 | 23.90 | 23.62 | 23.80 | 5,027,986 | +0.06(+0.25%) |
Apr 11, 2011 | 23.48 | 23.92 | 23.47 | 23.74 | 5,903,211 | +0.19(+0.80%) |
Apr 08, 2011 | 23.45 | 23.70 | 23.42 | 23.55 | 6,957,128 | +0.14(+0.61%) |
Apr 07, 2011 | 23.52 | 23.64 | 23.34 | 23.41 | 7,080,272 | -0.13(-0.55%) |
Apr 06, 2011 | 23.49 | 23.64 | 23.37 | 23.54 | 7,923,945 | +0.10(+0.41%) |
Apr 05, 2011 | 23.59 | 23.68 | 23.40 | 23.44 | 5,744,847 | -0.14(-0.60%) |
Apr 04, 2011 | 23.56 | 23.64 | 23.54 | 23.58 | 4,797,394 | +0.10(+0.41%) |
Apr 01, 2011 | 23.59 | 23.68 | 23.47 | 23.49 | 6,148,139 | -0.10(-0.44%) |
Mar 31, 2011 | 23.65 | 23.75 | 23.57 | 23.59 | 3,977,325 | -0.13(-0.54%) |
Mar 30, 2011 | 23.72 | 23.72 | 23.72 | 23.72 | 4,074,658 | +0.10(+0.41%) |
Mar 29, 2011 | 23.61 | 23.65 | 23.48 | 23.62 | 4,102,787 | +0.02(+0.08%) |
Mar 28, 2011 | 23.64 | 23.73 | 23.60 | 23.60 | 4,478,734 | +0.05(+0.19%) |
Mar 25, 2011 | 23.66 | 23.82 | 23.53 | 23.56 | 4,895,362 | -0.03(-0.14%) |
Mar 24, 2011 | 23.50 | 23.69 | 23.44 | 23.59 | 5,493,385 | +0.20(+0.86%) |
Mar 23, 2011 | 23.42 | 23.62 | 23.03 | 23.39 | 12,248,304 | -0.43(-1.82%) |
Mar 22, 2011 | 23.95 | 24.03 | 23.68 | 23.82 | 5,459,662 | -0.14(-0.57%) |
Mar 21, 2011 | 23.94 | 24.02 | 23.89 | 23.96 | 5,480,436 | +0.30(+1.28%) |
Mar 18, 2011 | 23.56 | 23.87 | 23.44 | 23.65 | 7,822,729 | +0.34(+1.44%) |
Mar 17, 2011 | 23.43 | 23.52 | 22.61 | 23.32 | 13,746,836 | +0.04(+0.17%) |
Mar 16, 2011 | 23.51 | 23.60 | 23.20 | 23.28 | 5,840,462 | -0.31(-1.31%) |
Mar 15, 2011 | 23.54 | 23.83 | 23.52 | 23.59 | 5,188,325 | -0.24(-1.00%) |
Mar 14, 2011 | 24.00 | 24.02 | 23.78 | 23.83 | 3,575,782 | -0.25(-1.05%) |
Mar 11, 2011 | 23.94 | 24.13 | 23.89 | 24.08 | 3,369,585 | +0.17(+0.73%) |
Mar 10, 2011 | 24.03 | 24.17 | 23.84 | 23.91 | 5,806,647 | -0.26(-1.09%) |
Mar 09, 2011 | 23.98 | 24.19 | 23.98 | 24.17 | 3,941,350 | +0.11(+0.46%) |
Mar 08, 2011 | 23.78 | 24.07 | 23.69 | 24.06 | 4,128,220 | +0.32(+1.33%) |
Mar 07, 2011 | 23.82 | 23.87 | 23.69 | 23.75 | 4,205,544 | +0.02(+0.08%) |
Mar 04, 2011 | 23.83 | 24.04 | 23.62 | 23.73 | 5,534,022 | -0.06(-0.24%) |
Mar 03, 2011 | 23.84 | 23.87 | 23.63 | 23.78 | 7,100,662 | +0.01(+0.03%) |
Mar 02, 2011 | 23.80 | 23.88 | 23.69 | 23.78 | 5,478,020 | +0.03(+0.14%) |
Mar 01, 2011 | 24.05 | 24.05 | 23.71 | 23.75 | 7,346,395 | -0.21(-0.89%) |
Feb 28, 2011 | 24.05 | 24.17 | 23.95 | 23.96 | 6,720,015 | -0.01(-0.05%) |
Feb 25, 2011 | 23.74 | 23.98 | 23.62 | 23.97 | 5,552,928 | +0.32(+1.36%) |
Feb 24, 2011 | 23.95 | 24.08 | 23.63 | 23.65 | 8,749,100 | -0.36(-1.51%) |
Feb 23, 2011 | 23.78 | 24.05 | 23.74 | 24.01 | 14,019,832 | +0.28(+1.20%) |
Feb 22, 2011 | 23.44 | 23.83 | 23.38 | 23.73 | 10,211,727 | +0.43(+1.83%) |
Feb 18, 2011 | 23.36 | 23.37 | 23.02 | 23.30 | 6,966,272 | -0.01(-0.03%) |
Feb 17, 2011 | 23.11 | 23.36 | 23.04 | 23.31 | 5,542,528 | +0.14(+0.58%) |
Feb 16, 2011 | 23.14 | 23.20 | 23.01 | 23.17 | 5,317,555 | +0.10(+0.42%) |
Feb 15, 2011 | 23.37 | 23.37 | 23.03 | 23.07 | 6,237,466 | -0.23(-1.00%) |
Feb 14, 2011 | 23.22 | 23.33 | 22.98 | 23.31 | 6,180,581 | +0.13(+0.56%) |
Feb 11, 2011 | 22.95 | 23.19 | 22.87 | 23.18 | 6,850,433 | +0.16(+0.70%) |
Feb 10, 2011 | 23.07 | 23.18 | 22.87 | 23.02 | 7,691,166 | -0.10(-0.45%) |
Feb 09, 2011 | 23.08 | 23.19 | 22.94 | 23.12 | 5,507,548 | +0.05(+0.20%) |
Feb 08, 2011 | 22.88 | 23.07 | 22.86 | 23.07 | 4,889,742 | +0.25(+1.07%) |
Feb 07, 2011 | 23.01 | 23.05 | 22.80 | 22.83 | 7,980,167 | -0.12(-0.51%) |
Feb 04, 2011 | 22.59 | 23.00 | 22.51 | 22.94 | 7,741,479 | +0.38(+1.69%) |
Feb 03, 2011 | 22.46 | 22.62 | 22.38 | 22.56 | 11,808,141 | +0.19(+0.87%) |
Feb 02, 2011 | 22.36 | 22.55 | 22.29 | 22.37 | 7,911,460 | +0.04(+0.17%) |
Feb 01, 2011 | 22.54 | 22.60 | 22.29 | 22.33 | 8,050,673 | -0.12(-0.52%) |
Jan 31, 2011 | 22.57 | 22.63 | 22.41 | 22.45 | 4,995,284 | -0.10(-0.46%) |
Jan 28, 2011 | 22.80 | 22.91 | 22.54 | 22.55 | 7,953,856 | -0.29(-1.27%) |
Jan 27, 2011 | 23.14 | 23.14 | 22.76 | 22.84 | 7,260,165 | -0.18(-0.78%) |
Jan 26, 2011 | 23.31 | 23.31 | 22.91 | 23.02 | 6,908,570 | -0.21(-0.89%) |
Jan 25, 2011 | 23.56 | 23.61 | 23.14 | 23.23 | 8,736,662 | -0.25(-1.07%) |
Jan 24, 2011 | 23.57 | 23.73 | 23.42 | 23.48 | 6,749,456 | -0.06(-0.27%) |
Jan 21, 2011 | 23.93 | 23.99 | 23.44 | 23.55 | 9,667,278 | -0.41(-1.72%) |
Jan 20, 2011 | 23.21 | 24.03 | 23.21 | 23.96 | 13,476,115 | +0.77(+3.34%) |
Jan 19, 2011 | 23.11 | 23.24 | 23.04 | 23.18 | 6,543,833 | +0.05(+0.20%) |
Jan 18, 2011 | 23.18 | 23.24 | 23.07 | 23.14 | 6,249,970 | +0.03(+0.14%) |
Jan 14, 2011 | 23.45 | 23.58 | 23.07 | 23.11 | 7,956,683 | -0.34(-1.46%) |
Jan 13, 2011 | 23.58 | 23.64 | 23.44 | 23.45 | 5,192,649 | -0.21(-0.90%) |
Jan 12, 2011 | 23.25 | 23.73 | 23.25 | 23.66 | 7,875,981 | +0.39(+1.66%) |
Jan 11, 2011 | 23.20 | 23.36 | 23.05 | 23.27 | 7,075,390 | +0.14(+0.61%) |
Jan 10, 2011 | 22.94 | 23.27 | 22.81 | 23.13 | 8,507,970 | +0.14(+0.62%) |
Jan 07, 2011 | 23.17 | 23.24 | 22.95 | 22.99 | 7,548,150 | -0.22(-0.95%) |
Jan 06, 2011 | 23.34 | 23.49 | 23.16 | 23.21 | 9,120,214 | -0.25(-1.05%) |
Jan 05, 2011 | 22.99 | 23.49 | 22.99 | 23.45 | 16,410,002 | +0.60(+2.61%) |
Jan 04, 2011 | 22.82 | 22.88 | 22.65 | 22.86 | 8,953,487 | -0.14(-0.61%) |
Jan 03, 2011 | 22.90 | 23.03 | 22.72 | 23.00 | 7,575,059 | +0.20(+0.90%) |
Dec 31, 2010 | 22.70 | 22.99 | 22.69 | 22.80 | 3,487,103 | +0.06(+0.25%) |
Dec 30, 2010 | 22.65 | 22.78 | 22.64 | 22.74 | 2,399,660 | +0.05(+0.23%) |
Dec 29, 2010 | 22.81 | 22.85 | 22.69 | 22.69 | 3,696,837 | -0.11(-0.48%) |
Dec 28, 2010 | 22.92 | 22.94 | 22.71 | 22.80 | 3,530,319 | -0.06(-0.25%) |
Dec 27, 2010 | 22.89 | 22.96 | 22.81 | 22.85 | 2,307,738 | -0.04(-0.17%) |
Dec 23, 2010 | 22.83 | 23.00 | 22.82 | 22.89 | 3,042,325 | +0.07(+0.31%) |
Dec 22, 2010 | 22.69 | 22.85 | 22.62 | 22.82 | 5,300,072 | +0.13(+0.56%) |
Dec 21, 2010 | 23.26 | 23.31 | 22.69 | 22.69 | 11,276,155 | -0.55(-2.37%) |
Dec 20, 2010 | 23.26 | 23.29 | 23.12 | 23.24 | 6,220,177 | -0.06(-0.25%) |
Dec 17, 2010 | 23.35 | 23.35 | 22.97 | 23.30 | 13,070,575 | -0.13(-0.57%) |
Dec 16, 2010 | 23.12 | 23.55 | 23.12 | 23.44 | 12,391,774 | +0.13(+0.58%) |
Dec 15, 2010 | 23.35 | 23.44 | 23.22 | 23.30 | 7,042,231 | -0.04(-0.16%) |
Dec 14, 2010 | 23.06 | 23.36 | 23.03 | 23.34 | 7,982,542 | +0.29(+1.28%) |
Dec 13, 2010 | 23.03 | 23.06 | 22.94 | 23.04 | 6,584,152 | +0.18(+0.78%) |
Dec 10, 2010 | 22.85 | 22.97 | 22.80 | 22.87 | 6,026,212 | +0.02(+0.08%) |
Dec 09, 2010 | 22.77 | 22.92 | 22.75 | 22.85 | 7,454,837 | +0.15(+0.68%) |
Dec 08, 2010 | 22.42 | 22.76 | 22.42 | 22.69 | 5,125,907 | +0.25(+1.11%) |
Dec 07, 2010 | 22.66 | 22.70 | 22.39 | 22.44 | 11,756,318 | -0.12(-0.54%) |
Dec 06, 2010 | 22.80 | 22.80 | 22.47 | 22.56 | 9,162,246 | -0.24(-1.07%) |
Dec 03, 2010 | 22.88 | 22.98 | 22.74 | 22.81 | 4,792,725 | -0.03(-0.14%) |
Dec 02, 2010 | 22.82 | 22.94 | 22.76 | 22.84 | 8,413,623 | +0.01(+0.06%) |
Dec 01, 2010 | 22.83 | 22.87 | 22.60 | 22.83 | 5,244,822 | +0.20(+0.88%) |
Nov 30, 2010 | 22.49 | 22.72 | 22.46 | 22.63 | 9,062,450 | -0.08(-0.34%) |
Nov 29, 2010 | 22.40 | 22.74 | 22.38 | 22.71 | 8,627,015 | +0.22(+0.97%) |
Nov 26, 2010 | 22.46 | 22.59 | 22.40 | 22.49 | 2,373,579 | -0.08(-0.37%) |
Nov 24, 2010 | 22.42 | 22.57 | 22.57 | 22.57 | 4,541,488 | +0.16(+0.71%) |
Nov 23, 2010 | 22.42 | 22.56 | 22.30 | 22.41 | 8,624,644 | -0.20(-0.88%) |
Nov 22, 2010 | 22.36 | 22.64 | 22.36 | 22.61 | 7,103,338 | +0.12(+0.54%) |
Nov 19, 2010 | 22.65 | 22.65 | 22.43 | 22.49 | 6,495,957 | -0.13(-0.57%) |
Nov 18, 2010 | 22.59 | 22.67 | 22.47 | 22.62 | 6,372,768 | +0.13(+0.60%) |
Nov 17, 2010 | 22.74 | 22.93 | 22.34 | 22.48 | 10,936,178 | -0.30(-1.32%) |
Nov 16, 2010 | 22.92 | 23.06 | 22.67 | 22.78 | 6,544,339 | -0.19(-0.81%) |
Nov 15, 2010 | 23.38 | 23.49 | 22.96 | 22.97 | 6,782,237 | -0.31(-1.32%) |
Nov 12, 2010 | 23.36 | 23.43 | 23.13 | 23.28 | 4,879,596 | -0.16(-0.68%) |
Nov 11, 2010 | 23.06 | 23.51 | 23.06 | 23.44 | 8,901,501 | +0.31(+1.36%) |
Nov 10, 2010 | 23.09 | 23.14 | 22.85 | 23.12 | 6,690,910 | -0.04(-0.19%) |
Nov 09, 2010 | 23.49 | 23.51 | 23.01 | 23.17 | 8,127,524 | -0.35(-1.47%) |
Nov 08, 2010 | 23.31 | 23.58 | 23.21 | 23.51 | 5,128,372 | +0.12(+0.49%) |
Nov 05, 2010 | 23.36 | 23.44 | 23.16 | 23.40 | 6,375,729 | +0.03(+0.14%) |
Nov 04, 2010 | 23.64 | 23.70 | 23.27 | 23.36 | 10,194,108 | -0.16(-0.68%) |
Nov 03, 2010 | 23.63 | 23.68 | 23.39 | 23.53 | 6,861,959 | -0.11(-0.46%) |
Nov 02, 2010 | 23.92 | 23.98 | 23.55 | 23.63 | 7,971,955 | -0.15(-0.65%) |
Nov 01, 2010 | 24.15 | 24.15 | 23.63 | 23.79 | 7,268,432 | -0.27(-1.12%) |
Oct 29, 2010 | 23.96 | 24.10 | 23.95 | 24.06 | 3,881,588 | +0.08(+0.32%) |
Oct 28, 2010 | 23.89 | 24.04 | 23.74 | 23.98 | 4,176,399 | +0.17(+0.73%) |
Oct 27, 2010 | 23.85 | 23.86 | 23.60 | 23.81 | 4,199,124 | -0.21(-0.88%) |
Oct 25, 2010 | 23.93 | 24.15 | 23.90 | 24.02 | 5,610,921 | +0.13(+0.54%) |
Oct 22, 2010 | 23.78 | 23.95 | 23.77 | 23.89 | 3,740,491 | +0.12(+0.48%) |
Oct 21, 2010 | 23.67 | 24.02 | 23.67 | 23.77 | 6,322,984 | -0.03(-0.13%) |
Oct 20, 2010 | 23.81 | 24.01 | 23.78 | 23.81 | 4,401,746 | +0.04(+0.16%) |
Oct 19, 2010 | 23.82 | 23.93 | 23.63 | 23.77 | 5,994,352 | -0.19(-0.80%) |
Oct 18, 2010 | 23.87 | 23.98 | 23.74 | 23.96 | 5,083,319 | +0.08(+0.35%) |
Oct 15, 2010 | 23.95 | 23.98 | 23.76 | 23.88 | 5,420,092 | +0.02(+0.08%) |
Oct 14, 2010 | 23.94 | 24.04 | 23.72 | 23.86 | 6,067,762 | -0.15(-0.61%) |
Oct 13, 2010 | 23.70 | 24.03 | 23.70 | 24.01 | 8,925,058 | +0.40(+1.68%) |
Oct 12, 2010 | 23.44 | 23.67 | 23.36 | 23.61 | 6,513,271 | +0.18(+0.77%) |
Oct 11, 2010 | 23.75 | 23.81 | 23.35 | 23.43 | 7,581,448 | -0.26(-1.08%) |
Oct 08, 2010 | 23.69 | 23.86 | 23.47 | 23.69 | 7,838,238 | -0.13(-0.54%) |
Oct 07, 2010 | 23.95 | 23.97 | 23.74 | 23.81 | 4,798,314 | -0.08(-0.32%) |
Oct 06, 2010 | 23.69 | 23.89 | 23.61 | 23.89 | 7,419,325 | +0.23(+0.97%) |
Oct 05, 2010 | 23.70 | 23.77 | 23.60 | 23.66 | 4,099 | +0.15(+0.62%) |
Oct 04, 2010 | 23.41 | 23.63 | 23.35 | 23.51 | 5,006,981 | +0.03(+0.11%) |
Oct 01, 2010 | 23.49 | 23.49 | 23.21 | 23.49 | 5,647,028 | +0.26(+1.11%) |
Sep 30, 2010 | 23.23 | 23.65 | 23.06 | 23.23 | 8,537,681 | -0.21(-0.89%) |
Sep 29, 2010 | 23.47 | 23.52 | 23.26 | 23.44 | 1,352 | -0.06(-0.24%) |
Sep 28, 2010 | 23.40 | 23.50 | 23.08 | 23.49 | 2,576 | +0.14(+0.60%) |
Sep 27, 2010 | 23.55 | 23.67 | 23.25 | 23.35 | 10,207,556 | -0.32(-1.34%) |
Sep 24, 2010 | 23.20 | 23.75 | 23.20 | 23.67 | 11,678,397 | +0.70(+3.04%) |
Sep 23, 2010 | 22.97 | 23.79 | 22.95 | 22.97 | 5,937,700 | -0.31(-1.34%) |
Sep 22, 2010 | 23.06 | 23.61 | 22.86 | 23.28 | 13,754,039 | +0.61(+2.69%) |
Sep 21, 2010 | 22.89 | 22.96 | 22.58 | 22.67 | 15,592,461 | -0.32(-1.38%) |
Sep 20, 2010 | 23.09 | 23.20 | 22.95 | 22.99 | 11,689,295 | +0.00(+0.00%) |
Sep 17, 2010 | 22.99 | 23.45 | 22.99 | 22.99 | 13,325,743 | -0.29(-1.23%) |
Sep 15, 2010 | 23.21 | 23.36 | 23.09 | 23.28 | 4,835,602 | +0.10(+0.41%) |
Sep 14, 2010 | 23.30 | 23.30 | 23.08 | 23.18 | 5,958,132 | -0.11(-0.46%) |
Sep 13, 2010 | 23.71 | 23.71 | 23.08 | 23.29 | 6,299,186 | -0.35(-1.48%) |
Sep 10, 2010 | 23.10 | 23.65 | 23.10 | 23.64 | 7,412,686 | +0.34(+1.47%) |
Sep 09, 2010 | 23.22 | 23.35 | 23.13 | 23.30 | 5,104,171 | +0.20(+0.85%) |
Sep 08, 2010 | 22.91 | 23.18 | 22.91 | 23.10 | 5,597,050 | +0.25(+1.08%) |
Sep 07, 2010 | 22.88 | 22.99 | 22.78 | 22.85 | 1,730 | -0.07(-0.31%) |
Sep 03, 2010 | 23.09 | 23.09 | 22.77 | 22.92 | 7,492,155 | -0.07(-0.30%) |
Sep 02, 2010 | 22.96 | 23.08 | 22.88 | 22.99 | 2,518 | +0.07(+0.30%) |
Sep 01, 2010 | 23.14 | 23.20 | 22.88 | 22.92 | 7,513,803 | -0.04(-0.19%) |
Aug 31, 2010 | 22.95 | 23.01 | 22.59 | 22.97 | 28,683 | +0.22(+0.95%) |
Aug 30, 2010 | 22.81 | 23.01 | 22.67 | 22.75 | 6,464,778 | -0.13(-0.58%) |
Aug 27, 2010 | 22.88 | 22.90 | 22.45 | 22.88 | 7,720,553 | +0.60(+2.67%) |
Aug 26, 2010 | 22.29 | 22.51 | 22.21 | 22.29 | 471 | -0.12(-0.53%) |
Aug 25, 2010 | 22.44 | 22.61 | 22.37 | 22.41 | 6,519,459 | -0.17(-0.73%) |
Aug 24, 2010 | 22.38 | 22.69 | 22.35 | 22.57 | 1,549 | +0.06(+0.28%) |
Aug 23, 2010 | 22.36 | 22.64 | 22.27 | 22.51 | 9,508,312 | +0.17(+0.77%) |
Aug 20, 2010 | 22.17 | 22.38 | 22.17 | 22.34 | 5,899,603 | +0.01(+0.03%) |
Aug 19, 2010 | 22.34 | 22.43 | 22.19 | 22.33 | 1,392 | -0.18(-0.79%) |
Aug 18, 2010 | 22.53 | 22.59 | 22.34 | 22.51 | 7,138,591 | +0.02(+0.08%) |
Aug 17, 2010 | 22.43 | 22.59 | 22.21 | 22.49 | 7,429,114 | +0.15(+0.65%) |
Aug 16, 2010 | 22.10 | 22.35 | 21.93 | 22.34 | 9,464,436 | +0.18(+0.83%) |
Aug 13, 2010 | 22.16 | 22.36 | 21.77 | 22.16 | 11,177,106 | +0.27(+1.25%) |
Aug 12, 2010 | 21.36 | 21.89 | 21.30 | 21.89 | 14,338,201 | +0.39(+1.83%) |
Aug 11, 2010 | 21.43 | 21.60 | 21.28 | 21.49 | 2,529 | -0.11(-0.50%) |
Aug 10, 2010 | 21.24 | 21.71 | 21.24 | 21.60 | 7,894,917 | +0.18(+0.83%) |
Aug 09, 2010 | 21.37 | 21.53 | 21.31 | 21.42 | 7,127,448 | +0.08(+0.39%) |
Aug 06, 2010 | 21.34 | 21.44 | 21.05 | 21.34 | 12,086,464 | -0.18(-0.83%) |
Aug 05, 2010 | 21.94 | 21.94 | 21.31 | 21.52 | 15,849,182 | -0.49(-2.22%) |
Aug 04, 2010 | 21.61 | 22.06 | 21.61 | 22.01 | 6,035,254 | +0.41(+1.88%) |
Aug 03, 2010 | 21.88 | 21.88 | 21.59 | 21.60 | 7,219,148 | -0.24(-1.08%) |