Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.71 | 29.91 | 29.47 | 29.48 | 2,475,281 | -0.12(-0.39%) |
Jan 28, 2011 | 30.34 | 30.42 | 29.56 | 29.60 | 2,348,680 | -0.67(-2.23%) |
Jan 27, 2011 | 30.02 | 30.49 | 29.99 | 30.27 | 4,327,738 | +0.35(+1.18%) |
Jan 26, 2011 | 29.66 | 30.17 | 29.61 | 29.92 | 3,410,983 | +0.36(+1.22%) |
Jan 25, 2011 | 29.75 | 29.85 | 29.39 | 29.56 | 3,178,855 | -0.28(-0.94%) |
Jan 24, 2011 | 29.62 | 29.94 | 29.62 | 29.84 | 2,997,962 | +0.16(+0.53%) |
Jan 21, 2011 | 29.49 | 29.84 | 29.37 | 29.68 | 7,055,921 | +0.31(+1.06%) |
Jan 20, 2011 | 29.29 | 29.43 | 28.81 | 29.37 | 2,827,346 | +0.14(+0.48%) |
Jan 19, 2011 | 29.66 | 29.72 | 29.10 | 29.23 | 2,554,080 | -0.51(-1.71%) |
Jan 18, 2011 | 29.14 | 29.81 | 29.10 | 29.74 | 5,958,724 | +0.61(+2.09%) |
Jan 14, 2011 | 29.01 | 29.15 | 28.73 | 29.13 | 3,098,599 | +0.04(+0.14%) |
Jan 13, 2011 | 28.69 | 29.09 | 28.56 | 29.09 | 2,503,538 | +0.43(+1.49%) |
Jan 12, 2011 | 28.95 | 28.98 | 28.58 | 28.66 | 2,102,390 | -0.17(-0.60%) |
Jan 11, 2011 | 28.64 | 28.97 | 28.57 | 28.83 | 2,349,463 | +0.28(+0.98%) |
Jan 10, 2011 | 28.66 | 28.71 | 28.41 | 28.55 | 2,684,157 | -0.16(-0.57%) |
Jan 07, 2011 | 28.63 | 28.78 | 28.48 | 28.72 | 3,613,574 | +0.23(+0.81%) |
Jan 06, 2011 | 28.28 | 28.79 | 28.23 | 28.49 | 4,067,441 | +0.15(+0.55%) |
Jan 05, 2011 | 27.90 | 28.36 | 27.89 | 28.33 | 4,507,436 | +0.43(+1.53%) |
Jan 04, 2011 | 28.31 | 28.35 | 27.88 | 27.90 | 2,513,214 | -0.31(-1.11%) |
Jan 03, 2011 | 28.17 | 28.68 | 28.16 | 28.22 | 3,171,751 | +0.16(+0.59%) |
Dec 31, 2010 | 28.05 | 28.18 | 28.00 | 28.05 | 1,333,568 | -0.08(-0.29%) |
Dec 30, 2010 | 28.44 | 28.44 | 28.07 | 28.13 | 1,871,164 | -0.35(-1.21%) |
Dec 29, 2010 | 28.18 | 28.55 | 28.13 | 28.48 | 1,887,349 | +0.37(+1.32%) |
Dec 28, 2010 | 28.24 | 28.34 | 28.04 | 28.11 | 1,411,082 | -0.09(-0.32%) |
Dec 27, 2010 | 28.16 | 28.32 | 28.05 | 28.20 | 2,418,829 | -0.08(-0.29%) |
Dec 23, 2010 | 28.02 | 28.36 | 28.01 | 28.28 | 2,741,641 | +0.21(+0.76%) |
Dec 22, 2010 | 27.71 | 28.36 | 27.68 | 28.07 | 3,673,726 | +0.33(+1.19%) |
Dec 21, 2010 | 27.43 | 27.76 | 27.43 | 27.74 | 4,552,497 | +0.30(+1.08%) |
Dec 20, 2010 | 27.44 | 27.52 | 27.28 | 27.44 | 2,351,950 | +0.16(+0.60%) |
Dec 17, 2010 | 26.93 | 27.50 | 26.74 | 27.28 | 4,714,467 | +0.41(+1.53%) |
Dec 16, 2010 | 26.60 | 26.93 | 26.23 | 26.87 | 3,665,820 | +0.34(+1.27%) |
Dec 15, 2010 | 26.23 | 26.68 | 26.21 | 26.53 | 5,156,874 | +0.27(+1.03%) |
Dec 14, 2010 | 26.04 | 26.38 | 25.97 | 26.26 | 3,521,106 | +0.43(+1.66%) |
Dec 13, 2010 | 26.43 | 26.45 | 25.71 | 25.83 | 3,735,736 | -0.57(-2.15%) |
Dec 10, 2010 | 26.09 | 26.40 | 26.05 | 26.40 | 2,278,687 | +0.33(+1.26%) |
Dec 09, 2010 | 26.24 | 26.40 | 25.96 | 26.07 | 1,626,814 | -0.01(-0.03%) |
Dec 08, 2010 | 26.55 | 26.56 | 25.96 | 26.08 | 2,944,814 | -0.46(-1.73%) |
Dec 07, 2010 | 26.64 | 26.72 | 26.46 | 26.54 | 3,005,417 | +0.08(+0.31%) |
Dec 06, 2010 | 26.42 | 26.55 | 26.28 | 26.46 | 2,549,035 | +0.03(+0.12%) |
Dec 03, 2010 | 26.11 | 26.47 | 26.01 | 26.42 | 3,067,076 | +0.21(+0.82%) |
Dec 02, 2010 | 25.93 | 26.25 | 25.84 | 26.21 | 2,790,282 | +0.27(+1.05%) |
Dec 01, 2010 | 25.62 | 26.01 | 25.54 | 25.94 | 4,101,336 | +0.58(+2.27%) |
Nov 30, 2010 | 25.17 | 25.45 | 25.13 | 25.36 | 4,264,706 | -0.01(-0.03%) |
Nov 29, 2010 | 25.23 | 25.54 | 25.13 | 25.37 | 4,366,067 | -0.02(-0.10%) |
Nov 26, 2010 | 25.23 | 25.41 | 25.08 | 25.40 | 743,493 | -0.04(-0.16%) |
Nov 24, 2010 | 25.50 | 25.44 | 25.44 | 25.44 | 2,015,965 | -0.01(-0.03%) |
Nov 23, 2010 | 25.36 | 25.52 | 25.23 | 25.45 | 2,890,928 | -0.13(-0.51%) |
Nov 22, 2010 | 25.44 | 25.68 | 25.44 | 25.58 | 4,776,422 | +0.07(+0.29%) |
Nov 19, 2010 | 25.83 | 25.87 | 25.47 | 25.50 | 4,314,543 | -0.35(-1.34%) |
Nov 18, 2010 | 25.40 | 25.91 | 25.24 | 25.85 | 5,660,198 | +0.63(+2.51%) |
Nov 17, 2010 | 25.40 | 25.45 | 25.16 | 25.22 | 2,093,470 | -0.18(-0.71%) |
Nov 16, 2010 | 25.49 | 25.69 | 25.21 | 25.40 | 2,794,256 | -0.34(-1.34%) |
Nov 15, 2010 | 25.67 | 25.88 | 25.56 | 25.74 | 2,539,723 | +0.07(+0.29%) |
Nov 12, 2010 | 25.82 | 25.87 | 25.56 | 25.67 | 2,108,226 | -0.25(-0.98%) |
Nov 11, 2010 | 25.67 | 25.95 | 25.45 | 25.92 | 2,458,335 | +0.13(+0.51%) |
Nov 10, 2010 | 25.19 | 25.81 | 25.09 | 25.79 | 4,475,575 | +0.52(+2.08%) |
Nov 09, 2010 | 25.80 | 25.81 | 25.18 | 25.27 | 4,831,082 | -0.51(-1.97%) |
Nov 08, 2010 | 25.82 | 25.97 | 25.67 | 25.77 | 3,526,858 | -0.19(-0.73%) |
Nov 05, 2010 | 26.15 | 26.29 | 25.92 | 25.96 | 3,156,357 | -0.23(-0.88%) |
Nov 04, 2010 | 26.18 | 26.31 | 26.08 | 26.19 | 4,773,234 | +0.23(+0.88%) |
Nov 03, 2010 | 26.28 | 26.36 | 25.81 | 25.96 | 5,045,985 | -0.22(-0.85%) |
Nov 02, 2010 | 27.07 | 27.23 | 25.49 | 26.18 | 9,249,051 | -0.69(-2.56%) |
Nov 01, 2010 | 26.98 | 27.34 | 26.63 | 26.87 | 5,199,979 | -0.03(-0.12%) |
Oct 29, 2010 | 27.30 | 27.33 | 26.80 | 26.90 | 4,025,752 | -0.48(-1.74%) |
Oct 28, 2010 | 27.40 | 27.72 | 26.99 | 27.38 | 3,846,984 | +0.16(+0.57%) |
Oct 27, 2010 | 26.99 | 27.40 | 26.74 | 27.22 | 5,350,476 | +0.98(+3.72%) |
Oct 25, 2010 | 26.38 | 26.90 | 26.23 | 26.25 | 4,232,883 | -0.02(-0.09%) |
Oct 22, 2010 | 26.49 | 26.59 | 26.26 | 26.27 | 2,573,871 | -0.25(-0.93%) |
Oct 21, 2010 | 26.24 | 26.64 | 26.04 | 26.52 | 4,380,803 | +0.43(+1.63%) |
Oct 20, 2010 | 25.95 | 26.21 | 25.94 | 26.09 | 2,409,411 | +0.23(+0.89%) |
Oct 19, 2010 | 26.25 | 26.25 | 25.72 | 25.86 | 2,902,391 | -0.64(-2.41%) |
Oct 18, 2010 | 26.50 | 26.66 | 26.38 | 26.50 | 3,126,623 | +0.04(+0.15%) |
Oct 15, 2010 | 26.63 | 26.72 | 26.37 | 26.46 | 2,855,969 | -0.02(-0.06%) |
Oct 14, 2010 | 26.54 | 26.63 | 26.26 | 26.48 | 2,850,534 | -0.05(-0.19%) |
Oct 13, 2010 | 26.35 | 26.55 | 26.27 | 26.53 | 2,228,628 | +0.25(+0.97%) |
Oct 12, 2010 | 25.96 | 26.32 | 25.96 | 26.27 | 3,111,025 | +0.22(+0.85%) |
Oct 11, 2010 | 26.03 | 26.36 | 26.01 | 26.05 | 2,353,951 | +0.10(+0.38%) |
Oct 08, 2010 | 25.95 | 26.09 | 25.81 | 25.95 | 2,609,503 | -0.02(-0.06%) |
Oct 07, 2010 | 25.88 | 26.31 | 25.81 | 25.97 | 5,421,689 | +0.29(+1.12%) |
Oct 06, 2010 | 25.75 | 25.75 | 25.42 | 25.68 | 3,223,887 | -0.16(-0.60%) |
Oct 05, 2010 | 25.25 | 25.95 | 25.25 | 25.84 | 6,662 | +0.65(+2.57%) |
Oct 04, 2010 | 25.25 | 25.38 | 25.04 | 25.19 | 3,798,440 | -0.09(-0.36%) |
Oct 01, 2010 | 25.28 | 25.38 | 24.91 | 25.28 | 4,024,761 | +0.15(+0.61%) |
Sep 30, 2010 | 25.12 | 25.52 | 24.80 | 25.13 | 16,025 | -0.08(-0.31%) |
Sep 29, 2010 | 25.44 | 25.51 | 25.17 | 25.21 | 3,759,671 | -0.34(-1.32%) |
Sep 28, 2010 | 25.48 | 25.58 | 25.08 | 25.54 | 3,430,178 | +0.18(+0.71%) |
Sep 27, 2010 | 25.57 | 26.08 | 25.02 | 25.36 | 5,650,233 | -0.33(-1.28%) |
Sep 24, 2010 | 25.08 | 25.71 | 25.08 | 25.69 | 2,770,593 | +0.83(+3.33%) |
Sep 23, 2010 | 24.86 | 25.33 | 24.63 | 24.86 | 4,203,235 | -0.07(-0.26%) |
Sep 22, 2010 | 25.16 | 25.18 | 24.86 | 24.93 | 4,706,518 | -0.30(-1.20%) |
Sep 21, 2010 | 25.11 | 25.27 | 24.94 | 25.23 | 3,383,215 | +0.12(+0.49%) |
Sep 20, 2010 | 24.75 | 25.15 | 24.70 | 25.11 | 2,473,389 | +0.38(+1.52%) |
Sep 17, 2010 | 24.73 | 24.99 | 24.63 | 24.73 | 3,362,222 | -0.06(-0.23%) |
Sep 15, 2010 | 23.80 | 25.04 | 23.72 | 24.79 | 6,852,935 | +0.95(+3.99%) |
Sep 14, 2010 | 23.26 | 23.88 | 23.26 | 23.84 | 3,434,608 | +0.48(+2.07%) |
Sep 13, 2010 | 23.52 | 23.59 | 23.26 | 23.36 | 2,096,548 | +0.02(+0.11%) |
Sep 10, 2010 | 23.18 | 23.36 | 23.07 | 23.33 | 1,968,401 | +0.18(+0.78%) |
Sep 09, 2010 | 23.14 | 23.24 | 23.05 | 23.15 | 1,600,045 | +0.16(+0.71%) |
Sep 08, 2010 | 22.90 | 23.09 | 22.90 | 22.99 | 1,929,907 | +0.02(+0.07%) |
Sep 07, 2010 | 22.94 | 23.11 | 22.73 | 22.97 | 367 | -0.04(-0.18%) |
Sep 03, 2010 | 23.09 | 23.57 | 22.87 | 23.01 | 4,438,964 | +0.00(+0.00%) |
Sep 02, 2010 | 22.94 | 23.17 | 22.83 | 23.01 | 3,330,784 | +0.09(+0.39%) |
Sep 01, 2010 | 22.50 | 23.18 | 22.50 | 22.92 | 3,448,143 | +0.52(+2.30%) |
Aug 31, 2010 | 22.39 | 22.69 | 22.30 | 22.41 | 74,985 | -0.28(-1.23%) |
Aug 30, 2010 | 22.42 | 22.86 | 22.40 | 22.68 | 5,261,691 | +0.36(+1.62%) |
Aug 27, 2010 | 22.63 | 22.74 | 22.20 | 22.32 | 3,709,741 | -0.33(-1.45%) |
Aug 26, 2010 | 22.95 | 23.00 | 22.54 | 22.65 | 2,769,132 | -0.23(-1.00%) |
Aug 25, 2010 | 22.70 | 23.00 | 22.54 | 22.88 | 3,505,626 | +0.04(+0.18%) |
Aug 24, 2010 | 23.19 | 23.19 | 22.77 | 22.84 | 582 | -0.55(-2.35%) |
Aug 23, 2010 | 23.77 | 23.95 | 23.37 | 23.39 | 3,542,939 | -0.31(-1.31%) |
Aug 20, 2010 | 23.66 | 23.81 | 23.54 | 23.70 | 3,137,299 | -0.14(-0.58%) |
Aug 19, 2010 | 23.95 | 24.04 | 23.50 | 23.84 | 461 | -0.24(-0.98%) |
Aug 18, 2010 | 24.07 | 24.32 | 23.83 | 24.08 | 3,185,879 | -0.02(-0.10%) |
Aug 17, 2010 | 23.66 | 24.16 | 23.48 | 24.10 | 3,558,866 | +0.64(+2.72%) |
Aug 16, 2010 | 23.50 | 23.72 | 23.30 | 23.46 | 3,164,227 | -0.27(-1.14%) |
Aug 13, 2010 | 23.73 | 23.81 | 23.45 | 23.73 | 1,981,845 | -0.09(-0.38%) |
Aug 12, 2010 | 23.50 | 23.89 | 23.37 | 23.82 | 2,816,113 | +0.02(+0.10%) |
Aug 11, 2010 | 24.14 | 24.14 | 23.74 | 23.80 | 368 | -0.54(-2.22%) |
Aug 10, 2010 | 24.34 | 24.59 | 24.23 | 24.34 | 122 | -0.22(-0.90%) |
Aug 09, 2010 | 24.73 | 24.81 | 24.43 | 24.56 | 3,101,336 | -0.16(-0.63%) |
Aug 06, 2010 | 24.71 | 24.79 | 24.38 | 24.71 | 3,980,100 | -0.08(-0.33%) |
Aug 05, 2010 | 24.58 | 24.82 | 24.44 | 24.80 | 3,709,622 | -0.02(-0.07%) |
Aug 04, 2010 | 24.54 | 24.85 | 24.48 | 24.81 | 3,932,504 | +0.31(+1.27%) |
Aug 03, 2010 | 25.01 | 25.01 | 24.46 | 24.50 | 4,579,142 | -0.49(-1.96%) |
Aug 02, 2010 | 24.75 | 25.16 | 24.67 | 24.99 | 7,244,846 | +0.50(+2.04%) |
Jul 30, 2010 | 24.49 | 24.68 | 23.32 | 24.49 | 12,388,254 | +0.81(+3.42%) |
Jul 29, 2010 | 23.95 | 24.18 | 23.40 | 23.68 | 7,781,528 | +0.04(+0.17%) |
Jul 28, 2010 | 23.64 | 23.87 | 23.00 | 23.64 | 520 | -0.17(-0.72%) |
Jul 27, 2010 | 23.81 | 25.03 | 22.74 | 23.81 | 368 | -1.11(-4.46%) |
Jul 26, 2010 | 25.02 | 25.25 | 24.48 | 24.93 | 10,827,257 | -0.02(-0.10%) |
Jul 23, 2010 | 24.25 | 25.11 | 23.66 | 24.95 | 22,063,882 | +0.74(+3.04%) |
Jul 22, 2010 | 26.52 | 26.53 | 24.13 | 24.22 | 4,978 | -1.95(-7.43%) |
Jul 21, 2010 | 26.44 | 26.51 | 26.03 | 26.16 | 3,908,556 | -0.20(-0.77%) |
Jul 20, 2010 | 26.36 | 26.37 | 25.83 | 26.36 | 2,755,928 | +0.22(+0.84%) |
Jul 19, 2010 | 26.30 | 26.37 | 25.99 | 26.14 | 2,502,720 | -0.12(-0.47%) |
Jul 16, 2010 | 26.27 | 26.76 | 26.23 | 26.27 | 3,327,386 | -0.48(-1.80%) |
Jul 15, 2010 | 26.74 | 26.91 | 26.56 | 26.75 | 4,371,588 | -0.05(-0.18%) |
Jul 14, 2010 | 26.41 | 26.85 | 26.19 | 26.80 | 3,659,948 | +0.38(+1.42%) |
Jul 13, 2010 | 26.13 | 26.59 | 26.13 | 26.42 | 2,817,752 | +0.47(+1.83%) |
Jul 12, 2010 | 25.97 | 26.00 | 25.81 | 25.95 | 3,554,035 | -0.07(-0.28%) |
Jul 09, 2010 | 26.02 | 26.16 | 25.92 | 26.02 | 2,519,842 | -0.07(-0.25%) |
Jul 08, 2010 | 26.13 | 26.21 | 25.93 | 26.09 | 122 | +0.11(+0.44%) |
Jul 07, 2010 | 25.65 | 26.01 | 25.35 | 25.97 | 5,563,946 | +0.36(+1.40%) |
Jul 06, 2010 | 25.67 | 25.90 | 25.43 | 25.61 | 232 | +0.34(+1.36%) |
Jul 02, 2010 | 25.27 | 25.47 | 25.11 | 25.27 | 4,224,001 | -0.01(-0.03%) |
Jul 01, 2010 | 25.85 | 25.86 | 24.77 | 25.28 | 10,215,243 | -0.67(-2.58%) |
Jun 30, 2010 | 25.95 | 26.45 | 25.71 | 25.95 | 3,197 | +0.06(+0.22%) |
Jun 29, 2010 | 26.32 | 26.32 | 25.83 | 25.89 | 10,439,323 | -0.16(-0.60%) |
Jun 25, 2010 | 26.05 | 26.15 | 25.69 | 26.05 | 5,392,724 | +0.23(+0.89%) |
Jun 24, 2010 | 26.01 | 26.09 | 25.70 | 25.82 | 3,597,283 | -0.23(-0.88%) |
Jun 23, 2010 | 26.00 | 26.19 | 25.75 | 26.05 | 4,056,230 | -0.07(-0.28%) |
Jun 22, 2010 | 26.56 | 26.68 | 26.07 | 26.12 | 4,139,852 | -0.38(-1.42%) |
Jun 21, 2010 | 26.81 | 26.96 | 26.39 | 26.50 | 3,878,133 | -0.11(-0.43%) |
Jun 18, 2010 | 26.61 | 26.99 | 26.56 | 26.61 | 3,163,618 | -0.26(-0.97%) |
Jun 17, 2010 | 27.12 | 27.19 | 26.66 | 26.87 | 6,049,574 | +0.10(+0.37%) |
Jun 16, 2010 | 26.50 | 26.95 | 26.42 | 26.77 | 5,631,370 | +0.25(+0.92%) |
Jun 15, 2010 | 26.55 | 26.56 | 26.32 | 26.53 | 3,677,898 | +0.20(+0.78%) |
Jun 14, 2010 | 26.13 | 26.53 | 26.13 | 26.32 | 4,301,190 | +0.24(+0.91%) |
Jun 11, 2010 | 25.70 | 26.14 | 25.63 | 26.09 | 3,480,307 | +0.19(+0.73%) |
Jun 10, 2010 | 25.70 | 25.97 | 25.57 | 25.90 | 3,608,282 | +0.61(+2.42%) |
Jun 09, 2010 | 25.15 | 25.79 | 25.13 | 25.29 | 4,893,781 | +0.26(+1.04%) |
Jun 08, 2010 | 25.27 | 25.29 | 24.77 | 25.02 | 6,322,591 | -0.12(-0.49%) |
Jun 07, 2010 | 25.20 | 25.56 | 24.93 | 25.15 | 6,801,394 | +0.00(+0.00%) |
Jun 04, 2010 | 25.15 | 25.91 | 25.06 | 25.15 | 6,679,366 | -1.07(-4.08%) |
Jun 03, 2010 | 25.97 | 26.55 | 25.96 | 26.22 | 6,900,394 | +0.29(+1.10%) |
Jun 02, 2010 | 25.23 | 25.96 | 25.11 | 25.93 | 4,762,875 | +0.75(+2.99%) |
Jun 01, 2010 | 25.36 | 25.69 | 25.11 | 25.18 | 5,011,641 | -0.38(-1.50%) |
May 28, 2010 | 25.56 | 25.91 | 25.27 | 25.56 | 5,990,906 | -0.24(-0.92%) |
May 27, 2010 | 25.24 | 25.82 | 25.21 | 25.80 | 5,071,719 | +0.92(+3.71%) |
May 26, 2010 | 24.91 | 25.32 | 24.78 | 24.88 | 244 | +0.14(+0.56%) |
May 25, 2010 | 24.60 | 24.76 | 24.11 | 24.74 | 7,379,279 | -0.35(-1.40%) |
May 24, 2010 | 25.17 | 25.39 | 24.86 | 25.09 | 6,272,331 | -0.11(-0.42%) |
May 21, 2010 | 24.57 | 25.32 | 24.56 | 25.20 | 7,956,108 | +0.12(+0.49%) |
May 20, 2010 | 25.11 | 25.55 | 25.00 | 25.07 | 7,854,954 | -0.54(-2.11%) |
May 19, 2010 | 25.38 | 25.74 | 25.27 | 25.61 | 4,910,417 | +0.11(+0.42%) |
May 18, 2010 | 25.86 | 26.05 | 25.34 | 25.51 | 122,183 | -0.09(-0.35%) |
May 17, 2010 | 25.55 | 25.85 | 25.22 | 25.60 | 4,655,322 | +0.07(+0.29%) |
May 14, 2010 | 25.52 | 25.73 | 25.31 | 25.52 | 4,415,428 | -0.24(-0.92%) |
May 13, 2010 | 26.02 | 26.05 | 25.74 | 25.76 | 4,847,420 | -0.15(-0.60%) |
May 12, 2010 | 25.49 | 25.95 | 25.28 | 25.91 | 3,866,402 | +0.46(+1.83%) |
May 11, 2010 | 25.52 | 25.68 | 25.38 | 25.45 | 4,982,416 | +0.13(+0.52%) |
May 10, 2010 | 25.20 | 25.35 | 25.14 | 25.32 | 4,831,615 | +0.94(+3.84%) |
May 07, 2010 | 24.91 | 24.95 | 23.96 | 24.38 | 7,694,531 | -0.68(-2.73%) |
May 06, 2010 | 25.16 | 25.62 | 23.60 | 25.07 | 7,429,929 | -0.02(-0.10%) |
May 05, 2010 | 25.25 | 25.43 | 25.08 | 25.09 | 4,502,120 | -0.15(-0.61%) |
May 04, 2010 | 25.31 | 25.42 | 25.04 | 25.25 | 3,494,880 | -0.25(-0.99%) |
May 03, 2010 | 25.29 | 25.56 | 25.20 | 25.50 | 3,032,943 | +0.35(+1.39%) |
Apr 30, 2010 | 25.61 | 25.76 | 25.15 | 25.15 | 4,147,112 | -0.42(-1.63%) |
Apr 29, 2010 | 25.25 | 25.79 | 25.21 | 25.56 | 4,858,985 | +0.46(+1.85%) |
Apr 28, 2010 | 25.20 | 25.39 | 25.01 | 25.10 | 3,787,402 | -0.06(-0.23%) |
Apr 27, 2010 | 25.27 | 25.59 | 25.08 | 25.16 | 4,380,789 | -0.30(-1.18%) |
Apr 26, 2010 | 25.35 | 25.63 | 25.13 | 25.46 | 5,252,783 | +0.08(+0.32%) |
Apr 23, 2010 | 25.68 | 25.73 | 25.10 | 25.38 | 6,073,335 | -0.23(-0.89%) |
Apr 22, 2010 | 25.51 | 25.91 | 25.07 | 25.60 | 10,359,197 | +0.86(+3.46%) |
Apr 21, 2010 | 24.81 | 24.94 | 24.44 | 24.75 | 15,028 | -0.02(-0.07%) |
Apr 20, 2010 | 24.43 | 24.85 | 24.36 | 24.76 | 5,140,162 | +0.46(+1.88%) |
Apr 19, 2010 | 24.37 | 24.45 | 24.11 | 24.31 | 5,283,026 | -0.05(-0.20%) |
Apr 16, 2010 | 24.05 | 24.39 | 23.93 | 24.36 | 7,350,788 | +0.32(+1.32%) |
Apr 15, 2010 | 23.79 | 24.05 | 23.71 | 24.04 | 2,719,867 | +0.24(+0.99%) |
Apr 14, 2010 | 24.04 | 24.05 | 23.66 | 23.80 | 3,390,646 | -0.21(-0.88%) |
Apr 13, 2010 | 23.84 | 24.05 | 23.60 | 24.01 | 3,407,799 | +0.10(+0.41%) |
Apr 12, 2010 | 24.04 | 24.06 | 23.86 | 23.92 | 2,256,530 | -0.11(-0.44%) |
Apr 09, 2010 | 23.85 | 24.03 | 23.79 | 24.02 | 2,476,324 | +0.24(+0.99%) |
Apr 08, 2010 | 24.11 | 24.11 | 23.72 | 23.79 | 4,621,385 | +0.11(+0.48%) |
Apr 07, 2010 | 23.58 | 23.70 | 23.45 | 23.67 | 3,865,610 | +0.01(+0.03%) |
Apr 06, 2010 | 23.57 | 23.75 | 23.48 | 23.66 | 2,133,375 | +0.39(+1.68%) |
Apr 05, 2010 | 23.34 | 23.66 | 23.26 | 23.27 | 2,870,191 | -0.03(-0.14%) |
Apr 01, 2010 | 23.63 | 23.31 | 23.31 | 23.31 | 4,515,510 | -0.27(-1.14%) |
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.57 | 2,953,015 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,140 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,933 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,166 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,530 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.88 | 23.36 | 23.41 | 2,647,973 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,531 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,154 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.04 | 23.38 | 6,708,542 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,595 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,743 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,294 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,565 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,086 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,389 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,704 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,164 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,988 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,618 | +0.34(+1.50%) |
Mar 04, 2010 | 22.82 | 22.96 | 22.75 | 22.82 | 3,262,320 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.82 | 3,790,909 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,820 | +0.32(+1.39%) |
Mar 01, 2010 | 22.80 | 23.03 | 22.62 | 22.88 | 3,823,500 | +0.02(+0.11%) |
Feb 26, 2010 | 22.89 | 22.98 | 22.73 | 22.86 | 4,951,951 | -0.03(-0.14%) |
Feb 25, 2010 | 22.58 | 22.89 | 22.48 | 22.89 | 3,886,686 | +0.14(+0.61%) |
Feb 24, 2010 | 22.64 | 22.86 | 22.63 | 22.75 | 3,253,827 | +0.13(+0.58%) |
Feb 23, 2010 | 22.68 | 22.80 | 22.47 | 22.62 | 6,633,041 | -0.11(-0.50%) |
Feb 22, 2010 | 23.02 | 23.02 | 22.63 | 22.73 | 3,994,457 | -0.20(-0.89%) |
Feb 19, 2010 | 22.72 | 22.98 | 22.50 | 22.94 | 4,738,087 | +0.23(+1.00%) |
Feb 18, 2010 | 22.48 | 22.74 | 22.42 | 22.71 | 3,595,801 | +0.22(+0.98%) |
Feb 17, 2010 | 22.60 | 22.65 | 22.07 | 22.49 | 7,199,686 | +0.02(+0.07%) |
Feb 16, 2010 | 22.55 | 22.55 | 22.26 | 22.47 | 4,083,531 | +0.18(+0.80%) |
Feb 12, 2010 | 22.33 | 22.29 | 22.29 | 22.29 | 3,169,530 | -0.14(-0.62%) |
Feb 11, 2010 | 22.16 | 22.47 | 21.97 | 22.43 | 5,022,026 | +0.27(+1.21%) |
Feb 10, 2010 | 22.26 | 22.27 | 21.75 | 22.16 | 6,937,567 | +0.09(+0.41%) |
Feb 09, 2010 | 22.09 | 22.27 | 21.94 | 22.07 | 2,666,845 | +0.20(+0.93%) |
Feb 08, 2010 | 21.97 | 22.10 | 21.80 | 21.87 | 3,458,859 | -0.08(-0.37%) |
Feb 05, 2010 | 22.25 | 22.27 | 21.66 | 21.95 | 6,936,247 | -0.33(-1.50%) |
Feb 04, 2010 | 22.97 | 22.97 | 22.29 | 22.29 | 5,668,843 | -0.73(-3.18%) |
Feb 03, 2010 | 23.17 | 23.24 | 22.78 | 23.02 | 4,676,641 | -0.19(-0.81%) |
Feb 02, 2010 | 22.59 | 23.25 | 22.48 | 23.20 | 7,397,582 | +0.93(+4.16%) |