Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,404,554 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.04 | 13,173,843 | -0.17(-0.62%) |
May 20, 2011 | 27.41 | 27.45 | 27.10 | 27.21 | 11,106,483 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.24 | 27.46 | 9,561,171 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.57 | 27.29 | 27.52 | 12,349,237 | +0.04(+0.16%) |
May 17, 2011 | 27.43 | 27.87 | 27.32 | 27.47 | 23,736,112 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.40 | 26.86 | 27.16 | 15,798,955 | -0.02(-0.08%) |
May 13, 2011 | 27.40 | 27.44 | 27.02 | 27.18 | 11,803,987 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.49 | 27.09 | 27.39 | 13,230,521 | +0.04(+0.16%) |
May 11, 2011 | 27.18 | 27.43 | 27.12 | 27.35 | 13,067,846 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,288,637 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.24 | 26.96 | 27.15 | 8,918,107 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,560,057 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.49 | 27.02 | 27.18 | 18,606,414 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.63 | 27.25 | 27.32 | 15,417,430 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.43 | 12,026,138 | +0.00(+0.00%) |
May 02, 2011 | 27.43 | 27.43 | 27.37 | 27.43 | 10,781,554 | +0.15(+0.54%) |
Apr 29, 2011 | 27.52 | 27.59 | 27.19 | 27.29 | 21,713,252 | -0.24(-0.85%) |
Apr 28, 2011 | 27.30 | 27.67 | 27.29 | 27.52 | 13,193,997 | +0.11(+0.40%) |
Apr 27, 2011 | 27.40 | 27.58 | 27.16 | 27.41 | 17,200,112 | +0.08(+0.30%) |
Apr 26, 2011 | 27.38 | 27.58 | 27.13 | 27.33 | 19,224,376 | -0.26(-0.93%) |
Apr 25, 2011 | 27.48 | 27.65 | 27.39 | 27.59 | 11,700,531 | -0.18(-0.63%) |
Apr 21, 2011 | 27.96 | 28.04 | 27.57 | 27.76 | 11,462,426 | -0.10(-0.37%) |
Apr 20, 2011 | 28.12 | 28.29 | 27.79 | 27.87 | 12,123,922 | +0.12(+0.45%) |
Apr 19, 2011 | 27.83 | 27.93 | 27.60 | 27.74 | 9,567,854 | +0.01(+0.03%) |
Apr 18, 2011 | 27.75 | 27.78 | 27.33 | 27.74 | 11,242,212 | -0.30(-1.07%) |
Apr 15, 2011 | 27.87 | 28.21 | 27.87 | 28.04 | 14,218,488 | +0.24(+0.87%) |
Apr 14, 2011 | 27.63 | 27.89 | 27.51 | 27.79 | 8,998,978 | +0.12(+0.45%) |
Apr 13, 2011 | 27.79 | 27.89 | 27.30 | 27.67 | 14,077,621 | -0.07(-0.24%) |
Apr 12, 2011 | 27.49 | 27.90 | 27.44 | 27.74 | 11,636,263 | +0.12(+0.43%) |
Apr 11, 2011 | 27.51 | 27.87 | 27.47 | 27.62 | 9,583,150 | +0.10(+0.37%) |
Apr 08, 2011 | 27.84 | 27.88 | 27.35 | 27.52 | 13,414,304 | -0.27(-0.98%) |
Apr 07, 2011 | 27.50 | 27.84 | 27.35 | 27.79 | 14,166,621 | +0.24(+0.88%) |
Apr 06, 2011 | 27.69 | 27.76 | 27.33 | 27.54 | 13,721,199 | -0.07(-0.27%) |
Apr 05, 2011 | 27.38 | 27.79 | 27.36 | 27.62 | 13,760,153 | +0.10(+0.35%) |
Apr 04, 2011 | 27.53 | 27.71 | 27.35 | 27.52 | 8,950,172 | -0.07(-0.24%) |
Apr 01, 2011 | 27.25 | 27.82 | 27.15 | 27.59 | 12,600,262 | +0.37(+1.35%) |
Mar 31, 2011 | 27.39 | 27.52 | 27.04 | 27.22 | 12,143,166 | -0.37(-1.36%) |
Mar 30, 2011 | 27.60 | 27.60 | 27.60 | 27.60 | 10,521,866 | -0.10(-0.34%) |
Mar 29, 2011 | 27.45 | 27.77 | 27.29 | 27.69 | 25,017,598 | +0.77(+2.86%) |
Mar 28, 2011 | 27.52 | 27.55 | 26.90 | 26.92 | 11,691,831 | -0.57(-2.06%) |
Mar 25, 2011 | 27.48 | 27.78 | 27.43 | 27.49 | 10,368,538 | +0.04(+0.16%) |
Mar 24, 2011 | 27.07 | 27.73 | 27.02 | 27.44 | 13,644,990 | +0.54(+2.02%) |
Mar 23, 2011 | 26.50 | 26.94 | 26.46 | 26.90 | 11,575,035 | +0.24(+0.91%) |
Mar 22, 2011 | 26.71 | 26.90 | 26.63 | 26.66 | 8,860,691 | -0.10(-0.38%) |
Mar 21, 2011 | 26.83 | 26.88 | 26.70 | 26.76 | 10,490,401 | +0.32(+1.19%) |
Mar 18, 2011 | 26.47 | 26.64 | 26.27 | 26.44 | 15,483,337 | +0.18(+0.67%) |
Mar 17, 2011 | 26.49 | 26.54 | 26.08 | 26.27 | 13,248,740 | +0.06(+0.22%) |
Mar 16, 2011 | 26.55 | 26.64 | 26.02 | 26.21 | 19,072,878 | -0.45(-1.68%) |
Mar 15, 2011 | 26.66 | 26.94 | 26.56 | 26.66 | 12,119,834 | -0.29(-1.06%) |
Mar 14, 2011 | 27.12 | 27.13 | 26.65 | 26.94 | 11,887,634 | -0.34(-1.24%) |
Mar 11, 2011 | 27.20 | 27.43 | 26.93 | 27.28 | 10,527,301 | +0.05(+0.19%) |
Mar 10, 2011 | 27.43 | 27.54 | 27.13 | 27.23 | 12,114,636 | -0.44(-1.59%) |
Mar 09, 2011 | 27.24 | 27.75 | 27.11 | 27.67 | 12,721,158 | +0.46(+1.70%) |
Mar 08, 2011 | 26.97 | 27.37 | 26.84 | 27.21 | 19,422,806 | +0.31(+1.15%) |
Mar 07, 2011 | 27.18 | 27.50 | 26.87 | 26.90 | 12,193,350 | -0.26(-0.94%) |
Mar 04, 2011 | 27.32 | 27.62 | 26.83 | 27.15 | 12,709,953 | -0.24(-0.88%) |
Mar 03, 2011 | 27.01 | 27.45 | 26.96 | 27.39 | 11,048,804 | +0.65(+2.43%) |
Mar 02, 2011 | 26.70 | 26.99 | 26.50 | 26.74 | 17,377,452 | -0.07(-0.27%) |
Mar 01, 2011 | 27.09 | 27.52 | 26.77 | 26.82 | 13,728,663 | -0.52(-1.89%) |
Feb 28, 2011 | 27.10 | 27.39 | 27.04 | 27.34 | 13,327,997 | +0.28(+1.05%) |
Feb 25, 2011 | 27.14 | 27.34 | 26.83 | 27.05 | 13,338,883 | -0.04(-0.16%) |
Feb 24, 2011 | 27.16 | 27.48 | 26.83 | 27.09 | 12,814,195 | -0.12(-0.43%) |
Feb 23, 2011 | 27.73 | 27.93 | 26.92 | 27.21 | 20,692,732 | -0.58(-2.07%) |
Feb 22, 2011 | 28.67 | 28.73 | 27.55 | 27.79 | 28,241,312 | -0.28(-1.01%) |
Feb 18, 2011 | 27.82 | 28.09 | 27.71 | 28.07 | 17,687,794 | +0.22(+0.79%) |
Feb 17, 2011 | 27.60 | 27.89 | 27.44 | 27.85 | 11,235,132 | +0.23(+0.85%) |
Feb 16, 2011 | 27.53 | 27.79 | 27.42 | 27.62 | 9,330,377 | +0.12(+0.45%) |
Feb 15, 2011 | 27.42 | 27.53 | 27.23 | 27.50 | 8,962,349 | +0.08(+0.29%) |
Feb 14, 2011 | 27.34 | 27.47 | 27.19 | 27.42 | 12,439,938 | +0.07(+0.27%) |
Feb 11, 2011 | 27.01 | 27.34 | 26.75 | 27.34 | 13,792,276 | +0.12(+0.46%) |
Feb 10, 2011 | 27.09 | 27.32 | 27.04 | 27.22 | 8,237,437 | +0.10(+0.38%) |
Feb 09, 2011 | 27.04 | 27.14 | 26.97 | 27.12 | 9,343,325 | +0.01(+0.03%) |
Feb 08, 2011 | 26.72 | 27.19 | 26.56 | 27.11 | 8,412,653 | +0.41(+1.53%) |
Feb 07, 2011 | 26.85 | 26.91 | 26.68 | 26.70 | 9,669,628 | -0.15(-0.54%) |
Feb 04, 2011 | 26.82 | 27.10 | 26.64 | 26.85 | 10,370,779 | +0.07(+0.27%) |
Feb 03, 2011 | 26.69 | 27.03 | 26.61 | 26.77 | 7,773,491 | +0.10(+0.38%) |
Feb 02, 2011 | 26.78 | 26.96 | 26.54 | 26.67 | 10,667,389 | -0.31(-1.16%) |
Feb 01, 2011 | 26.95 | 27.08 | 26.63 | 26.99 | 13,208,317 | +0.16(+0.60%) |
Jan 31, 2011 | 27.09 | 27.12 | 26.66 | 26.82 | 15,337,850 | +0.05(+0.19%) |
Jan 28, 2011 | 27.64 | 27.69 | 26.72 | 26.77 | 17,218,414 | -0.93(-3.37%) |
Jan 27, 2011 | 27.36 | 27.81 | 27.29 | 27.71 | 14,696,205 | +0.41(+1.50%) |
Jan 26, 2011 | 27.12 | 27.71 | 27.10 | 27.30 | 23,262,326 | +0.19(+0.70%) |
Jan 25, 2011 | 26.64 | 27.12 | 26.54 | 27.11 | 19,503,068 | +0.37(+1.39%) |
Jan 24, 2011 | 26.60 | 26.74 | 26.48 | 26.74 | 12,178,863 | +0.10(+0.38%) |
Jan 21, 2011 | 26.86 | 26.99 | 26.61 | 26.64 | 16,293,814 | +0.01(+0.05%) |
Jan 20, 2011 | 26.07 | 26.73 | 26.07 | 26.62 | 18,481,614 | +0.63(+2.41%) |
Jan 19, 2011 | 26.26 | 26.26 | 25.88 | 25.99 | 12,492,827 | -0.28(-1.08%) |
Jan 18, 2011 | 26.24 | 26.42 | 26.16 | 26.28 | 14,755,916 | +0.09(+0.36%) |
Jan 14, 2011 | 25.61 | 26.26 | 25.55 | 26.18 | 18,976,698 | +0.45(+1.76%) |
Jan 13, 2011 | 25.40 | 25.74 | 25.32 | 25.73 | 14,684,747 | +0.32(+1.26%) |
Jan 12, 2011 | 25.39 | 25.58 | 25.29 | 25.41 | 12,286,308 | -0.02(-0.09%) |
Jan 11, 2011 | 25.25 | 25.69 | 25.16 | 25.43 | 17,019,870 | +0.34(+1.37%) |
Jan 10, 2011 | 24.92 | 25.15 | 24.86 | 25.09 | 13,468,189 | +0.01(+0.03%) |
Jan 07, 2011 | 25.11 | 25.24 | 24.94 | 25.08 | 16,087,026 | -0.03(-0.12%) |
Jan 06, 2011 | 25.26 | 25.39 | 24.98 | 25.11 | 15,803,311 | -0.10(-0.40%) |
Jan 05, 2011 | 25.26 | 25.44 | 25.12 | 25.21 | 15,744,590 | -0.08(-0.32%) |
Jan 04, 2011 | 25.73 | 25.94 | 25.27 | 25.29 | 19,683,332 | -0.55(-2.12%) |
Jan 03, 2011 | 25.68 | 25.95 | 25.67 | 25.84 | 10,231,461 | +0.26(+1.03%) |
Dec 31, 2010 | 25.34 | 25.59 | 25.26 | 25.58 | 7,417,483 | +0.15(+0.57%) |
Dec 30, 2010 | 25.38 | 25.58 | 25.35 | 25.43 | 8,996,541 | -0.02(-0.09%) |
Dec 29, 2010 | 25.58 | 25.75 | 25.45 | 25.45 | 8,400,152 | -0.15(-0.57%) |
Dec 28, 2010 | 25.69 | 25.75 | 25.51 | 25.60 | 5,598,058 | -0.11(-0.43%) |
Dec 27, 2010 | 25.49 | 25.83 | 25.35 | 25.71 | 7,005,915 | +0.11(+0.43%) |
Dec 23, 2010 | 25.63 | 25.83 | 25.56 | 25.60 | 8,555,405 | -0.07(-0.26%) |
Dec 22, 2010 | 25.65 | 25.79 | 25.54 | 25.67 | 8,838,553 | +0.07(+0.29%) |
Dec 21, 2010 | 25.80 | 25.89 | 25.58 | 25.59 | 9,601,135 | -0.09(-0.34%) |
Dec 20, 2010 | 25.72 | 25.89 | 25.58 | 25.68 | 12,278,049 | +0.07(+0.28%) |
Dec 17, 2010 | 25.53 | 25.73 | 25.48 | 25.61 | 24,395,182 | -0.01(-0.06%) |
Dec 16, 2010 | 25.42 | 25.69 | 25.31 | 25.62 | 15,342,929 | +0.24(+0.95%) |
Dec 15, 2010 | 25.22 | 25.60 | 25.21 | 25.38 | 19,070,212 | +0.05(+0.20%) |
Dec 14, 2010 | 25.25 | 25.46 | 25.15 | 25.33 | 15,269,556 | +0.12(+0.46%) |
Dec 13, 2010 | 25.10 | 25.28 | 25.05 | 25.21 | 17,485,834 | +0.12(+0.47%) |
Dec 10, 2010 | 25.11 | 25.19 | 24.91 | 25.10 | 15,730,214 | +0.06(+0.23%) |
Dec 09, 2010 | 25.24 | 25.35 | 24.72 | 25.04 | 20,778,472 | +0.21(+0.85%) |
Dec 08, 2010 | 24.40 | 24.91 | 24.37 | 24.83 | 15,641,888 | +0.35(+1.43%) |
Dec 07, 2010 | 24.56 | 24.75 | 24.45 | 24.48 | 17,295,914 | +0.15(+0.63%) |
Dec 06, 2010 | 24.40 | 24.48 | 24.29 | 24.32 | 12,825,873 | -0.10(-0.42%) |
Dec 03, 2010 | 24.21 | 24.48 | 24.07 | 24.42 | 22,416,744 | +0.09(+0.36%) |
Dec 02, 2010 | 23.07 | 24.46 | 23.07 | 24.34 | 35,423,908 | +1.28(+5.54%) |
Dec 01, 2010 | 22.32 | 23.16 | 22.32 | 23.06 | 23,419,594 | +1.02(+4.63%) |
Nov 30, 2010 | 21.93 | 22.33 | 21.87 | 22.04 | 17,675,734 | -0.18(-0.80%) |
Nov 29, 2010 | 22.35 | 22.38 | 21.96 | 22.22 | 16,353,611 | -0.22(-1.00%) |
Nov 26, 2010 | 22.38 | 22.56 | 22.33 | 22.44 | 5,777,065 | -0.12(-0.51%) |
Nov 24, 2010 | 22.57 | 22.56 | 22.56 | 22.56 | 13,470,440 | +0.18(+0.81%) |
Nov 23, 2010 | 22.43 | 22.44 | 22.32 | 22.38 | 16,166,285 | -0.13(-0.58%) |
Nov 22, 2010 | 22.48 | 22.69 | 22.35 | 22.51 | 31,981,944 | -0.09(-0.42%) |
Nov 19, 2010 | 22.30 | 22.60 | 22.30 | 22.60 | 35,037,736 | +0.25(+1.13%) |
Nov 18, 2010 | 22.43 | 22.51 | 22.26 | 22.35 | 36,272,180 | +0.03(+0.13%) |
Nov 17, 2010 | 22.92 | 22.96 | 22.20 | 22.32 | 26,813,070 | -0.64(-2.78%) |
Nov 16, 2010 | 22.95 | 23.76 | 22.83 | 22.96 | 35,364,068 | +0.23(+1.02%) |
Nov 15, 2010 | 22.76 | 23.14 | 22.69 | 22.72 | 13,303,723 | -0.04(-0.16%) |
Nov 12, 2010 | 22.78 | 22.99 | 22.69 | 22.76 | 14,638,547 | -0.19(-0.82%) |
Nov 11, 2010 | 22.71 | 23.11 | 22.68 | 22.95 | 12,744,920 | +0.01(+0.06%) |
Nov 10, 2010 | 22.79 | 22.95 | 22.62 | 22.93 | 15,440,193 | +0.15(+0.67%) |
Nov 09, 2010 | 22.79 | 22.81 | 22.57 | 22.78 | 14,184,663 | +0.08(+0.35%) |
Nov 08, 2010 | 22.90 | 22.90 | 22.59 | 22.70 | 13,394,201 | -0.41(-1.75%) |
Nov 05, 2010 | 23.13 | 23.38 | 23.00 | 23.11 | 14,853,035 | -0.01(-0.06%) |
Nov 04, 2010 | 23.04 | 23.15 | 22.99 | 23.12 | 15,327,648 | +0.35(+1.53%) |
Nov 03, 2010 | 22.88 | 22.91 | 22.47 | 22.77 | 12,540,437 | -0.04(-0.16%) |
Nov 02, 2010 | 22.44 | 23.14 | 22.43 | 22.81 | 20,829,658 | +0.58(+2.60%) |
Nov 01, 2010 | 22.44 | 22.67 | 22.12 | 22.23 | 11,374,154 | -0.14(-0.61%) |
Oct 29, 2010 | 22.51 | 22.57 | 22.35 | 22.37 | 13,130,263 | -0.21(-0.93%) |
Oct 28, 2010 | 22.57 | 22.64 | 22.35 | 22.58 | 10,969,744 | +0.21(+0.94%) |
Oct 27, 2010 | 22.48 | 22.48 | 22.04 | 22.37 | 15,989,482 | -0.36(-1.59%) |
Oct 25, 2010 | 22.75 | 23.04 | 22.67 | 22.73 | 11,820,715 | -0.06(-0.25%) |
Oct 22, 2010 | 23.00 | 23.04 | 22.73 | 22.79 | 12,575,863 | -0.24(-1.04%) |
Oct 21, 2010 | 22.36 | 23.19 | 22.35 | 23.03 | 30,702,742 | +0.78(+3.51%) |
Oct 20, 2010 | 22.09 | 22.42 | 21.96 | 22.25 | 25,565,688 | +0.23(+1.05%) |
Oct 19, 2010 | 21.93 | 22.27 | 21.90 | 22.01 | 16,641,368 | -0.09(-0.39%) |
Oct 18, 2010 | 22.20 | 22.26 | 21.85 | 22.10 | 14,792,603 | -0.12(-0.55%) |
Oct 15, 2010 | 22.44 | 22.50 | 22.02 | 22.22 | 17,889,172 | -0.08(-0.36%) |
Oct 14, 2010 | 22.49 | 22.58 | 22.09 | 22.30 | 15,541,891 | -0.14(-0.61%) |
Oct 13, 2010 | 22.90 | 22.91 | 22.40 | 22.44 | 21,089,078 | -0.30(-1.31%) |
Oct 12, 2010 | 22.98 | 23.01 | 22.62 | 22.74 | 17,344,256 | -0.28(-1.20%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.90 | 23.01 | 11,556,245 | -0.07(-0.31%) |
Oct 08, 2010 | 23.09 | 23.27 | 22.95 | 23.09 | 14,624,089 | +0.11(+0.47%) |
Oct 07, 2010 | 23.05 | 23.25 | 22.87 | 22.98 | 7,915 | +0.00(+0.00%) |
Oct 06, 2010 | 23.00 | 23.07 | 22.83 | 22.98 | 13,758,369 | -0.01(-0.03%) |
Oct 05, 2010 | 22.69 | 23.11 | 22.62 | 22.98 | 27,779 | +0.06(+0.25%) |
Oct 04, 2010 | 22.96 | 23.15 | 22.83 | 22.93 | 14,266,299 | -0.11(-0.47%) |
Oct 01, 2010 | 23.04 | 23.19 | 22.91 | 23.04 | 11,955,195 | +0.10(+0.43%) |
Sep 30, 2010 | 22.93 | 23.33 | 22.89 | 22.94 | 84,502 | -0.09(-0.40%) |
Sep 29, 2010 | 22.98 | 23.11 | 22.92 | 23.03 | 8,965 | +0.00(+0.00%) |
Sep 28, 2010 | 22.90 | 23.20 | 22.70 | 23.03 | 449,137 | +0.15(+0.66%) |
Sep 27, 2010 | 22.96 | 23.06 | 22.76 | 22.88 | 11,037,463 | -0.03(-0.13%) |
Sep 24, 2010 | 22.64 | 22.94 | 22.62 | 22.90 | 15,777,324 | +0.58(+2.59%) |
Sep 23, 2010 | 22.33 | 22.51 | 22.14 | 22.33 | 22,160,284 | -0.03(-0.13%) |
Sep 22, 2010 | 22.25 | 22.60 | 22.25 | 22.35 | 16,111,381 | -0.02(-0.10%) |
Sep 21, 2010 | 22.29 | 22.64 | 22.22 | 22.38 | 26,309 | +0.19(+0.85%) |
Sep 20, 2010 | 21.75 | 22.25 | 21.65 | 22.19 | 16,016,206 | +0.55(+2.54%) |
Sep 17, 2010 | 21.64 | 21.86 | 21.57 | 21.64 | 17,983,200 | -0.04(-0.17%) |
Sep 15, 2010 | 21.56 | 21.72 | 21.46 | 21.67 | 13,543,067 | -0.02(-0.10%) |
Sep 14, 2010 | 21.74 | 21.88 | 21.63 | 21.70 | 3,177 | -0.01(-0.07%) |
Sep 13, 2010 | 21.67 | 21.83 | 21.55 | 21.71 | 13,738,761 | +0.22(+1.04%) |
Sep 10, 2010 | 21.34 | 21.56 | 21.32 | 21.49 | 10,126,645 | +0.20(+0.92%) |
Sep 09, 2010 | 21.56 | 21.64 | 21.21 | 21.29 | 10,883,702 | -0.03(-0.14%) |
Sep 08, 2010 | 21.23 | 21.44 | 21.20 | 21.32 | 15,764 | +0.09(+0.41%) |
Sep 07, 2010 | 21.47 | 21.57 | 21.19 | 21.23 | 44,120 | -0.38(-1.74%) |
Sep 03, 2010 | 21.65 | 21.95 | 21.37 | 21.61 | 17,639,810 | +0.32(+1.50%) |
Sep 02, 2010 | 20.82 | 21.39 | 20.81 | 21.29 | 63,243 | +0.54(+2.58%) |
Sep 01, 2010 | 20.33 | 20.81 | 20.31 | 20.75 | 17,588,466 | +0.64(+3.20%) |
Aug 31, 2010 | 20.06 | 20.33 | 19.94 | 20.11 | 45,302 | -0.02(-0.12%) |
Aug 30, 2010 | 20.63 | 20.67 | 20.08 | 20.13 | 13,877,510 | -0.27(-1.34%) |
Aug 27, 2010 | 20.62 | 20.70 | 20.29 | 20.41 | 17,763,582 | +0.04(+0.18%) |
Aug 26, 2010 | 20.38 | 20.50 | 20.29 | 20.37 | 11,115 | +0.04(+0.18%) |
Aug 25, 2010 | 19.80 | 20.46 | 19.80 | 20.34 | 5,240 | +0.39(+1.98%) |
Aug 24, 2010 | 19.78 | 20.16 | 19.45 | 19.94 | 67,728 | -0.04(-0.18%) |
Aug 23, 2010 | 20.50 | 20.56 | 19.96 | 19.98 | 15,947,260 | -0.24(-1.21%) |
Aug 20, 2010 | 20.16 | 20.33 | 20.02 | 20.22 | 17,316,802 | -0.04(-0.18%) |
Aug 19, 2010 | 20.50 | 20.71 | 20.08 | 20.26 | 60,365 | -0.46(-2.22%) |
Aug 18, 2010 | 20.35 | 20.82 | 20.33 | 20.72 | 69,370 | +0.39(+1.94%) |
Aug 17, 2010 | 20.12 | 20.67 | 19.89 | 20.32 | 82,023 | +0.67(+3.40%) |
Aug 16, 2010 | 19.74 | 20.15 | 19.58 | 19.65 | 16,904,444 | +0.05(+0.26%) |
Aug 13, 2010 | 19.60 | 19.89 | 19.57 | 19.60 | 12,978,044 | -0.22(-1.09%) |
Aug 12, 2010 | 19.76 | 19.92 | 19.60 | 19.82 | 13,782,109 | -0.07(-0.36%) |
Aug 11, 2010 | 20.05 | 20.14 | 19.81 | 19.89 | 36,283 | -0.56(-2.74%) |
Aug 10, 2010 | 20.45 | 20.47 | 20.11 | 20.45 | 3,099 | -0.15(-0.73%) |
Aug 09, 2010 | 20.65 | 20.80 | 20.59 | 20.60 | 11,639,207 | +0.01(+0.07%) |
Aug 06, 2010 | 20.59 | 20.59 | 20.25 | 20.59 | 15,844,319 | -0.02(-0.10%) |
Aug 05, 2010 | 20.47 | 20.77 | 20.34 | 20.61 | 12,678,858 | -0.01(-0.03%) |
Aug 04, 2010 | 20.54 | 20.77 | 20.47 | 20.62 | 12,537 | +0.19(+0.95%) |
Aug 03, 2010 | 20.88 | 20.95 | 20.39 | 20.42 | 38,963 | -0.48(-2.30%) |
Aug 02, 2010 | 20.69 | 20.99 | 20.59 | 20.90 | 24,876,916 | +0.44(+2.14%) |
Jul 30, 2010 | 20.47 | 20.50 | 19.83 | 20.47 | 20,691,944 | +0.33(+1.64%) |
Jul 29, 2010 | 20.29 | 20.47 | 19.93 | 20.13 | 2,228 | -0.02(-0.11%) |
Jul 28, 2010 | 20.16 | 20.78 | 20.10 | 20.16 | 2,054 | -0.36(-1.75%) |
Jul 27, 2010 | 20.52 | 21.08 | 20.49 | 20.52 | 3,353 | -0.29(-1.41%) |
Jul 26, 2010 | 20.27 | 20.87 | 20.26 | 20.81 | 22,497,590 | +0.53(+2.62%) |
Jul 23, 2010 | 20.20 | 20.36 | 20.03 | 20.28 | 26,438,988 | +0.02(+0.11%) |
Jul 22, 2010 | 19.89 | 20.44 | 19.89 | 20.26 | 40,330 | +0.54(+2.73%) |
Jul 21, 2010 | 19.94 | 20.11 | 19.63 | 19.72 | 23,907,026 | -0.33(-1.65%) |
Jul 20, 2010 | 20.05 | 20.12 | 19.11 | 20.05 | 32,430,466 | +0.62(+3.18%) |
Jul 19, 2010 | 19.50 | 19.57 | 19.27 | 19.43 | 23,767,502 | -0.03(-0.15%) |
Jul 16, 2010 | 19.46 | 20.30 | 19.42 | 19.46 | 30,468,274 | -0.71(-3.52%) |
Jul 15, 2010 | 20.26 | 20.39 | 20.04 | 20.17 | 18,859,996 | -0.13(-0.64%) |
Jul 14, 2010 | 20.49 | 20.49 | 20.16 | 20.30 | 20,914 | -0.26(-1.26%) |
Jul 13, 2010 | 20.56 | 20.77 | 20.31 | 20.56 | 45,501 | +0.24(+1.17%) |
Jul 12, 2010 | 20.26 | 20.64 | 20.26 | 20.32 | 19,864,718 | +0.04(+0.18%) |
Jul 09, 2010 | 20.29 | 20.33 | 20.05 | 20.29 | 18,818,002 | +0.08(+0.39%) |
Jul 08, 2010 | 20.35 | 20.37 | 19.90 | 20.21 | 6,463 | +0.10(+0.50%) |
Jul 07, 2010 | 19.73 | 20.16 | 19.60 | 20.11 | 30,364,104 | +0.48(+2.45%) |
Jul 06, 2010 | 20.09 | 20.19 | 19.45 | 19.63 | 6,553 | -0.30(-1.51%) |
Jul 02, 2010 | 19.93 | 20.11 | 19.80 | 19.93 | 21,459,978 | -0.11(-0.57%) |
Jul 01, 2010 | 20.39 | 20.46 | 19.73 | 20.04 | 37,780,268 | -0.11(-0.53%) |
Jun 30, 2010 | 20.15 | 20.72 | 20.09 | 20.15 | 32,524 | -0.28(-1.37%) |
Jun 29, 2010 | 20.92 | 20.92 | 20.40 | 20.43 | 29,965 | -1.25(-5.76%) |
Jun 25, 2010 | 21.68 | 21.71 | 21.23 | 21.68 | 60,728,644 | +0.38(+1.79%) |
Jun 24, 2010 | 21.30 | 21.67 | 21.23 | 21.30 | 25,925 | -0.60(-2.72%) |
Jun 23, 2010 | 21.95 | 22.10 | 21.73 | 21.89 | 34,543,804 | -0.08(-0.36%) |
Jun 22, 2010 | 22.58 | 22.68 | 21.91 | 21.97 | 19,378 | -0.59(-2.61%) |
Jun 21, 2010 | 23.09 | 23.11 | 22.42 | 22.56 | 23,124,714 | -0.37(-1.60%) |
Jun 18, 2010 | 22.93 | 23.18 | 22.82 | 22.93 | 27,563,946 | +0.02(+0.09%) |
Jun 17, 2010 | 23.11 | 23.19 | 22.58 | 22.91 | 925 | -0.17(-0.72%) |
Jun 16, 2010 | 23.07 | 23.16 | 22.74 | 23.07 | 22,737,602 | -0.09(-0.37%) |
Jun 15, 2010 | 23.16 | 23.24 | 22.65 | 23.16 | 60,783 | +0.14(+0.62%) |
Jun 14, 2010 | 23.31 | 23.43 | 22.96 | 23.01 | 28,252,312 | -0.11(-0.50%) |
Jun 11, 2010 | 23.19 | 23.33 | 22.81 | 23.13 | 19,078,010 | -0.36(-1.53%) |
Jun 10, 2010 | 23.49 | 23.52 | 23.03 | 23.49 | 31,704 | +0.69(+3.02%) |
Jun 09, 2010 | 22.88 | 23.26 | 22.70 | 22.80 | 21,995,008 | -0.04(-0.16%) |
Jun 08, 2010 | 22.63 | 22.87 | 22.43 | 22.83 | 139 | +0.19(+0.82%) |
Jun 07, 2010 | 23.16 | 23.27 | 22.61 | 22.65 | 29,050,238 | -0.43(-1.87%) |
Jun 04, 2010 | 23.08 | 23.62 | 22.93 | 23.08 | 27,948,058 | -0.92(-3.83%) |
Jun 03, 2010 | 24.33 | 24.45 | 23.81 | 24.00 | 21,804,184 | -0.32(-1.30%) |
Jun 02, 2010 | 24.13 | 24.32 | 23.97 | 24.31 | 19,868,772 | +0.24(+0.98%) |