Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.48 | 33.70 | 33.11 | 33.56 | 33,858,900 | +0.42(+1.28%) |
Jan 28, 2011 | 32.75 | 33.63 | 32.72 | 33.14 | 38,481,268 | +0.55(+1.69%) |
Jan 27, 2011 | 32.60 | 32.75 | 32.32 | 32.59 | 21,640,968 | +0.07(+0.20%) |
Jan 26, 2011 | 31.96 | 32.79 | 31.74 | 32.53 | 24,316,462 | +0.83(+2.62%) |
Jan 25, 2011 | 31.93 | 31.99 | 31.31 | 31.70 | 18,065,590 | -0.19(-0.60%) |
Jan 24, 2011 | 31.83 | 32.06 | 31.62 | 31.89 | 20,572,504 | +0.11(+0.34%) |
Jan 21, 2011 | 31.88 | 31.93 | 31.48 | 31.78 | 19,697,664 | +0.21(+0.67%) |
Jan 20, 2011 | 31.70 | 31.74 | 31.24 | 31.57 | 18,809,084 | -0.26(-0.83%) |
Jan 19, 2011 | 32.07 | 32.08 | 31.59 | 31.83 | 11,845,406 | -0.15(-0.47%) |
Jan 18, 2011 | 31.90 | 32.10 | 31.76 | 31.98 | 12,958,156 | +0.17(+0.55%) |
Jan 14, 2011 | 31.60 | 31.86 | 31.37 | 31.81 | 15,726,579 | +0.22(+0.68%) |
Jan 13, 2011 | 32.11 | 32.26 | 31.45 | 31.59 | 23,111,948 | -0.67(-2.08%) |
Jan 12, 2011 | 32.24 | 32.40 | 32.08 | 32.26 | 11,228,652 | +0.24(+0.76%) |
Jan 11, 2011 | 31.74 | 32.05 | 31.66 | 32.02 | 15,759,166 | +0.61(+1.93%) |
Jan 10, 2011 | 31.34 | 31.52 | 31.23 | 31.41 | 10,184,987 | -0.11(-0.34%) |
Jan 07, 2011 | 31.53 | 31.72 | 31.29 | 31.52 | 12,572,921 | +0.06(+0.18%) |
Jan 06, 2011 | 31.80 | 31.85 | 31.33 | 31.46 | 17,074,646 | -0.26(-0.83%) |
Jan 05, 2011 | 31.77 | 31.84 | 31.59 | 31.73 | 20,176,064 | -0.15(-0.49%) |
Jan 04, 2011 | 32.23 | 32.23 | 31.52 | 31.88 | 20,326,530 | -0.17(-0.53%) |
Jan 03, 2011 | 32.30 | 32.32 | 31.94 | 32.05 | 15,766,718 | +0.07(+0.21%) |
Dec 31, 2010 | 31.91 | 32.21 | 31.86 | 31.99 | 10,328,771 | +0.05(+0.15%) |
Dec 30, 2010 | 31.94 | 32.09 | 31.81 | 31.94 | 8,476,266 | +0.03(+0.10%) |
Dec 29, 2010 | 31.73 | 32.08 | 31.68 | 31.91 | 8,936,055 | +0.18(+0.56%) |
Dec 28, 2010 | 31.61 | 31.80 | 31.40 | 31.73 | 10,345,417 | +0.19(+0.60%) |
Dec 27, 2010 | 31.40 | 31.62 | 31.30 | 31.54 | 9,342,615 | +0.03(+0.10%) |
Dec 23, 2010 | 31.39 | 31.52 | 31.32 | 31.51 | 9,537,464 | +0.02(+0.07%) |
Dec 22, 2010 | 31.40 | 31.54 | 31.30 | 31.48 | 12,669,981 | +0.19(+0.60%) |
Dec 21, 2010 | 31.16 | 31.42 | 31.08 | 31.30 | 12,897,008 | +0.30(+0.97%) |
Dec 20, 2010 | 30.70 | 31.08 | 30.67 | 31.00 | 18,975,684 | +0.44(+1.43%) |
Dec 17, 2010 | 30.84 | 30.95 | 30.37 | 30.56 | 24,278,698 | -0.29(-0.93%) |
Dec 16, 2010 | 30.68 | 30.87 | 30.45 | 30.84 | 14,056,663 | +0.26(+0.84%) |
Dec 15, 2010 | 30.73 | 30.82 | 30.56 | 30.59 | 16,282,816 | -0.25(-0.81%) |
Dec 14, 2010 | 30.73 | 31.00 | 30.56 | 30.84 | 16,632,160 | +0.08(+0.27%) |
Dec 13, 2010 | 30.47 | 31.16 | 30.44 | 30.75 | 20,660,172 | +0.42(+1.38%) |
Dec 10, 2010 | 30.43 | 30.50 | 30.23 | 30.33 | 13,726,024 | -0.04(-0.14%) |
Dec 09, 2010 | 30.51 | 30.51 | 30.17 | 30.38 | 13,316,748 | +0.03(+0.09%) |
Dec 08, 2010 | 30.30 | 30.49 | 30.08 | 30.35 | 14,633,197 | +0.11(+0.37%) |
Dec 07, 2010 | 30.41 | 30.53 | 30.21 | 30.23 | 16,897,730 | +0.22(+0.74%) |
Dec 06, 2010 | 30.00 | 30.27 | 29.94 | 30.01 | 12,180,626 | -0.01(-0.03%) |
Dec 03, 2010 | 29.90 | 30.09 | 29.84 | 30.02 | 21,980,898 | +0.10(+0.35%) |
Dec 02, 2010 | 29.30 | 30.00 | 29.26 | 29.92 | 18,649,108 | +0.59(+2.00%) |
Dec 01, 2010 | 28.84 | 29.35 | 28.75 | 29.33 | 22,630,642 | +1.07(+3.79%) |
Nov 30, 2010 | 28.23 | 28.61 | 28.19 | 28.26 | 18,599,766 | -0.24(-0.84%) |
Nov 29, 2010 | 28.39 | 28.60 | 27.98 | 28.50 | 13,797,856 | -0.06(-0.21%) |
Nov 26, 2010 | 28.64 | 28.83 | 28.49 | 28.56 | 5,476,449 | -0.30(-1.04%) |
Nov 24, 2010 | 28.55 | 28.86 | 28.86 | 28.86 | 12,696,883 | +0.44(+1.54%) |
Nov 23, 2010 | 28.52 | 28.53 | 28.21 | 28.43 | 14,599,620 | -0.46(-1.58%) |
Nov 22, 2010 | 29.00 | 29.00 | 28.43 | 28.88 | 14,007,075 | -0.20(-0.69%) |
Nov 19, 2010 | 28.98 | 29.09 | 28.70 | 29.08 | 16,642,454 | +0.08(+0.28%) |
Nov 18, 2010 | 28.96 | 29.22 | 28.89 | 29.00 | 13,696,318 | +0.44(+1.55%) |
Nov 17, 2010 | 28.63 | 28.86 | 28.49 | 28.56 | 14,816,551 | -0.06(-0.21%) |
Nov 16, 2010 | 28.79 | 28.79 | 28.42 | 28.62 | 23,026,136 | -0.53(-1.82%) |
Nov 15, 2010 | 29.33 | 29.38 | 29.13 | 29.15 | 16,922,068 | -0.16(-0.56%) |
Nov 12, 2010 | 29.25 | 29.41 | 29.01 | 29.32 | 18,492,988 | -0.22(-0.75%) |
Nov 11, 2010 | 29.54 | 29.66 | 29.40 | 29.54 | 16,462,928 | -0.15(-0.51%) |
Nov 10, 2010 | 29.11 | 29.72 | 28.96 | 29.69 | 22,258,096 | +0.55(+1.90%) |
Nov 09, 2010 | 29.47 | 29.57 | 28.99 | 29.14 | 22,178,972 | -0.18(-0.61%) |
Nov 08, 2010 | 28.89 | 29.34 | 28.82 | 29.31 | 18,843,778 | +0.28(+0.97%) |
Nov 05, 2010 | 28.83 | 29.07 | 28.76 | 29.03 | 19,105,770 | +0.26(+0.91%) |
Nov 04, 2010 | 28.22 | 28.87 | 28.09 | 28.77 | 25,756,690 | +0.86(+3.10%) |
Nov 03, 2010 | 27.90 | 27.92 | 27.42 | 27.90 | 22,022,822 | +0.03(+0.12%) |
Nov 02, 2010 | 27.85 | 28.09 | 27.62 | 27.87 | 22,327,922 | +0.18(+0.66%) |
Nov 01, 2010 | 28.16 | 28.24 | 27.52 | 27.69 | 19,894,356 | -0.21(-0.74%) |
Oct 29, 2010 | 27.89 | 27.96 | 27.62 | 27.89 | 18,108,932 | -0.09(-0.32%) |
Oct 28, 2010 | 28.36 | 28.39 | 27.81 | 27.98 | 21,840,638 | -0.23(-0.83%) |
Oct 27, 2010 | 28.04 | 28.41 | 27.97 | 28.22 | 24,752,138 | -0.33(-1.17%) |
Oct 25, 2010 | 28.91 | 29.15 | 28.52 | 28.55 | 37,125,436 | -0.15(-0.54%) |
Oct 22, 2010 | 28.61 | 28.80 | 28.50 | 28.71 | 39,591,008 | +0.26(+0.90%) |
Oct 21, 2010 | 28.56 | 28.79 | 28.22 | 28.45 | 36,505,136 | -0.07(-0.24%) |
Oct 20, 2010 | 28.01 | 28.72 | 27.88 | 28.52 | 20,959,408 | +0.59(+2.12%) |
Oct 19, 2010 | 28.12 | 28.31 | 27.72 | 27.93 | 22,390,986 | -0.59(-2.06%) |
Oct 18, 2010 | 28.28 | 28.60 | 28.18 | 28.52 | 27,675,662 | +0.22(+0.79%) |
Oct 15, 2010 | 28.25 | 28.33 | 27.93 | 28.29 | 18,435,736 | +0.21(+0.76%) |
Oct 14, 2010 | 28.05 | 28.24 | 27.91 | 28.08 | 16,935,768 | +0.09(+0.32%) |
Oct 13, 2010 | 27.90 | 28.16 | 27.86 | 27.99 | 21,561,180 | +0.24(+0.87%) |
Oct 12, 2010 | 27.72 | 27.85 | 27.41 | 27.75 | 18,053,110 | -0.08(-0.30%) |
Oct 11, 2010 | 27.78 | 27.92 | 27.71 | 27.83 | 12,766,189 | +0.08(+0.30%) |
Oct 08, 2010 | 27.75 | 27.90 | 27.63 | 27.75 | 18,828,122 | -0.05(-0.17%) |
Oct 07, 2010 | 27.92 | 27.93 | 27.53 | 27.79 | 429 | +0.00(+0.02%) |
Oct 06, 2010 | 27.38 | 27.79 | 27.37 | 27.79 | 23,849,576 | +0.42(+1.55%) |
Oct 05, 2010 | 26.87 | 27.40 | 26.84 | 27.37 | 95,250 | +0.71(+2.67%) |
Oct 04, 2010 | 26.80 | 26.91 | 26.44 | 26.65 | 17,372,120 | -0.28(-1.04%) |
Oct 01, 2010 | 26.93 | 27.04 | 26.69 | 26.93 | 25,982,108 | +0.11(+0.40%) |
Sep 30, 2010 | 26.73 | 26.99 | 26.48 | 26.83 | 108,503 | +0.13(+0.47%) |
Sep 29, 2010 | 26.55 | 26.86 | 26.37 | 26.70 | 12,389 | +0.13(+0.47%) |
Sep 28, 2010 | 26.30 | 26.71 | 26.11 | 26.57 | 56,444 | +0.39(+1.48%) |
Sep 27, 2010 | 26.31 | 26.43 | 26.07 | 26.19 | 12,564,022 | -0.05(-0.18%) |
Sep 24, 2010 | 25.89 | 26.33 | 25.76 | 26.23 | 16,684,191 | +0.53(+2.06%) |
Sep 23, 2010 | 25.70 | 26.06 | 25.60 | 25.70 | 14,725,740 | -0.39(-1.50%) |
Sep 22, 2010 | 26.36 | 26.52 | 26.06 | 26.10 | 13,024,873 | -0.21(-0.81%) |
Sep 21, 2010 | 26.50 | 26.55 | 26.21 | 26.31 | 18,171,524 | -0.14(-0.55%) |
Sep 20, 2010 | 25.86 | 26.61 | 25.75 | 26.45 | 16,817,706 | +0.73(+2.82%) |
Sep 17, 2010 | 25.73 | 25.95 | 25.63 | 25.73 | 18,776,274 | -0.14(-0.52%) |
Sep 15, 2010 | 25.63 | 25.89 | 25.48 | 25.86 | 14,241,633 | +0.09(+0.34%) |
Sep 14, 2010 | 25.67 | 25.94 | 25.54 | 25.77 | 2,148 | -0.00(-0.02%) |
Sep 13, 2010 | 25.73 | 25.91 | 25.59 | 25.78 | 15,470,045 | +0.29(+1.15%) |
Sep 10, 2010 | 25.70 | 25.74 | 25.45 | 25.49 | 11,983,090 | +0.01(+0.04%) |
Sep 09, 2010 | 25.59 | 25.79 | 25.46 | 25.48 | 12,397,233 | +0.19(+0.75%) |
Sep 08, 2010 | 25.05 | 25.51 | 25.05 | 25.29 | 32,250 | +0.31(+1.23%) |
Sep 07, 2010 | 25.43 | 25.50 | 24.95 | 24.98 | 80,911 | -0.65(-2.52%) |
Sep 03, 2010 | 25.44 | 25.71 | 25.43 | 25.62 | 13,406,762 | +0.29(+1.14%) |
Sep 02, 2010 | 25.18 | 25.36 | 25.03 | 25.34 | 29,231 | +0.17(+0.68%) |
Sep 01, 2010 | 25.07 | 25.23 | 24.81 | 25.16 | 18,811,584 | +0.77(+3.17%) |
Aug 31, 2010 | 24.36 | 24.58 | 24.21 | 24.39 | 44,828 | -0.17(-0.68%) |
Aug 30, 2010 | 24.76 | 24.92 | 24.51 | 24.56 | 15,042,086 | -0.31(-1.24%) |
Aug 27, 2010 | 24.87 | 25.09 | 24.25 | 24.87 | 23,253,666 | +0.29(+1.17%) |
Aug 26, 2010 | 24.75 | 25.06 | 24.25 | 24.58 | 4,941 | -0.31(-1.23%) |
Aug 25, 2010 | 24.67 | 24.99 | 24.36 | 24.88 | 228,019 | +0.02(+0.07%) |
Aug 24, 2010 | 24.71 | 25.12 | 24.67 | 24.87 | 12,430 | -0.14(-0.54%) |
Aug 23, 2010 | 25.18 | 25.40 | 24.95 | 25.00 | 24,366,482 | -0.08(-0.33%) |
Aug 20, 2010 | 25.27 | 25.36 | 24.81 | 25.09 | 21,057,832 | -0.38(-1.50%) |
Aug 19, 2010 | 25.65 | 25.72 | 25.29 | 25.47 | 41,002 | -0.33(-1.28%) |
Aug 18, 2010 | 26.00 | 26.03 | 25.56 | 25.80 | 36,793 | -0.21(-0.81%) |
Aug 17, 2010 | 25.78 | 26.18 | 25.57 | 26.01 | 51,058 | +0.44(+1.71%) |
Aug 16, 2010 | 25.51 | 25.59 | 25.28 | 25.57 | 15,430,319 | -0.04(-0.16%) |
Aug 13, 2010 | 25.61 | 25.81 | 25.53 | 25.61 | 13,913,005 | -0.15(-0.60%) |
Aug 12, 2010 | 25.57 | 25.90 | 25.42 | 25.76 | 16,830,690 | -0.07(-0.29%) |
Aug 11, 2010 | 26.05 | 26.07 | 25.69 | 25.84 | 73,016 | -0.48(-1.84%) |
Aug 10, 2010 | 26.31 | 26.66 | 26.22 | 26.32 | 6,874 | -0.35(-1.33%) |
Aug 09, 2010 | 26.65 | 26.80 | 26.57 | 26.68 | 13,699,357 | +0.18(+0.67%) |
Aug 06, 2010 | 26.50 | 26.78 | 26.18 | 26.50 | 21,088,104 | -0.36(-1.33%) |
Aug 05, 2010 | 26.53 | 26.91 | 26.48 | 26.86 | 18,184,068 | +0.13(+0.49%) |
Aug 04, 2010 | 26.79 | 27.01 | 26.56 | 26.73 | 11,845 | -0.07(-0.24%) |
Aug 03, 2010 | 26.47 | 26.95 | 26.44 | 26.79 | 11,471 | +0.01(+0.05%) |
Aug 02, 2010 | 26.07 | 26.86 | 26.03 | 26.78 | 29,458,292 | +1.08(+4.18%) |
Jul 30, 2010 | 25.70 | 25.96 | 25.09 | 25.70 | 26,098,382 | +0.31(+1.21%) |
Jul 29, 2010 | 25.45 | 25.86 | 25.19 | 25.40 | 25,816 | +0.31(+1.24%) |
Jul 28, 2010 | 25.09 | 25.44 | 24.79 | 25.09 | 5,672 | +0.00(+0.00%) |
Jul 27, 2010 | 25.09 | 25.32 | 24.94 | 25.09 | 27,320 | +0.00(+0.02%) |
Jul 26, 2010 | 24.88 | 25.21 | 24.78 | 25.08 | 13,958,484 | +0.29(+1.19%) |
Jul 23, 2010 | 24.53 | 24.82 | 24.31 | 24.79 | 17,320,234 | +0.24(+0.98%) |
Jul 22, 2010 | 24.32 | 24.83 | 24.22 | 24.55 | 19,655 | +0.53(+2.21%) |
Jul 21, 2010 | 24.46 | 24.48 | 23.80 | 24.02 | 18,890,320 | -0.25(-1.03%) |
Jul 20, 2010 | 24.26 | 24.36 | 23.41 | 24.26 | 20,690,902 | +0.38(+1.58%) |
Jul 19, 2010 | 23.89 | 24.09 | 23.73 | 23.89 | 15,429,887 | -0.00(-0.02%) |
Jul 16, 2010 | 23.89 | 24.33 | 23.78 | 23.89 | 18,870,610 | -0.23(-0.95%) |
Jul 15, 2010 | 24.30 | 24.44 | 23.99 | 24.12 | 15,827,863 | -0.21(-0.86%) |
Jul 14, 2010 | 24.46 | 24.63 | 24.18 | 24.33 | 523,530 | -0.19(-0.79%) |
Jul 13, 2010 | 24.52 | 24.72 | 24.28 | 24.52 | 53,107 | +0.52(+2.15%) |
Jul 12, 2010 | 23.98 | 24.26 | 23.86 | 24.01 | 20,472,354 | -0.09(-0.38%) |
Jul 09, 2010 | 24.10 | 24.18 | 23.68 | 24.10 | 18,716,534 | +0.35(+1.45%) |
Jul 08, 2010 | 24.03 | 24.04 | 23.48 | 23.75 | 15,540 | +0.18(+0.76%) |
Jul 07, 2010 | 22.70 | 23.62 | 22.70 | 23.57 | 26,188,602 | +0.90(+3.98%) |
Jul 06, 2010 | 23.03 | 23.15 | 22.40 | 22.67 | 6,421 | +0.18(+0.78%) |
Jul 02, 2010 | 22.50 | 22.74 | 22.31 | 22.50 | 15,709,816 | +0.10(+0.43%) |
Jul 01, 2010 | 22.49 | 22.84 | 22.15 | 22.40 | 31,267,754 | -0.22(-0.98%) |
Jun 30, 2010 | 22.91 | 23.17 | 22.56 | 22.62 | 2,803 | -0.33(-1.45%) |
Jun 29, 2010 | 22.95 | 23.34 | 22.84 | 22.95 | 4,058 | -0.97(-4.06%) |
Jun 25, 2010 | 23.92 | 24.26 | 23.82 | 23.92 | 49,306,436 | -0.27(-1.12%) |
Jun 24, 2010 | 24.54 | 24.60 | 23.95 | 24.20 | 4,715 | -0.46(-1.87%) |
Jun 23, 2010 | 25.09 | 25.17 | 24.56 | 24.66 | 23,563,906 | -0.44(-1.74%) |
Jun 22, 2010 | 25.67 | 25.89 | 25.00 | 25.09 | 23,614 | -0.62(-2.40%) |
Jun 21, 2010 | 26.17 | 26.24 | 25.56 | 25.71 | 18,115,032 | -0.10(-0.38%) |
Jun 18, 2010 | 25.81 | 25.81 | 25.39 | 25.81 | 23,519,936 | +0.38(+1.50%) |
Jun 17, 2010 | 25.23 | 25.47 | 24.97 | 25.43 | 22,679,698 | +0.33(+1.30%) |
Jun 16, 2010 | 24.84 | 25.10 | 24.73 | 25.10 | 17,483,578 | +0.08(+0.31%) |
Jun 15, 2010 | 24.59 | 25.05 | 24.53 | 25.02 | 79,429 | +0.69(+2.84%) |
Jun 14, 2010 | 24.95 | 25.20 | 24.29 | 24.33 | 27,211,090 | -0.32(-1.31%) |
Jun 11, 2010 | 24.36 | 24.65 | 24.22 | 24.65 | 14,818,281 | +0.06(+0.24%) |
Jun 10, 2010 | 23.99 | 24.69 | 23.85 | 24.59 | 8,819 | +1.22(+5.22%) |
Jun 09, 2010 | 23.65 | 23.92 | 23.30 | 23.37 | 28,341,326 | -0.06(-0.24%) |
Jun 08, 2010 | 22.83 | 23.50 | 22.82 | 23.43 | 868 | +0.58(+2.52%) |
Jun 07, 2010 | 23.19 | 23.28 | 22.83 | 22.85 | 25,931,442 | -0.22(-0.94%) |
Jun 04, 2010 | 23.07 | 23.66 | 22.89 | 23.07 | 31,097,484 | -0.88(-3.69%) |
Jun 03, 2010 | 24.31 | 24.33 | 23.74 | 23.95 | 30,068,098 | -0.23(-0.97%) |
Jun 02, 2010 | 23.61 | 24.19 | 23.39 | 24.19 | 392,789 | +1.00(+4.29%) |
Jun 01, 2010 | 23.85 | 24.05 | 23.16 | 23.19 | 1,454 | -0.71(-2.95%) |
May 28, 2010 | 23.90 | 24.23 | 23.77 | 23.90 | 25,755,684 | -0.16(-0.67%) |
May 27, 2010 | 23.45 | 24.07 | 23.18 | 24.06 | 33,519,346 | +1.22(+5.33%) |
May 26, 2010 | 23.15 | 23.36 | 22.76 | 22.84 | 885 | -0.16(-0.70%) |
May 25, 2010 | 22.59 | 23.04 | 22.35 | 23.00 | 4,314 | -0.09(-0.38%) |
May 24, 2010 | 23.67 | 23.73 | 23.06 | 23.09 | 28,615,628 | -0.63(-2.64%) |
May 21, 2010 | 23.01 | 23.73 | 22.92 | 23.72 | 39,537,272 | +0.25(+1.06%) |
May 20, 2010 | 23.53 | 23.91 | 23.39 | 23.47 | 41,824 | -1.12(-4.55%) |
May 19, 2010 | 24.76 | 24.99 | 24.33 | 24.59 | 30,215,842 | -0.35(-1.39%) |
May 18, 2010 | 25.47 | 25.59 | 24.88 | 24.93 | 438 | -0.24(-0.94%) |
May 17, 2010 | 25.58 | 25.63 | 24.75 | 25.17 | 27,633,426 | -0.30(-1.16%) |
May 14, 2010 | 25.47 | 25.79 | 25.19 | 25.47 | 27,217,838 | -0.50(-1.93%) |
May 13, 2010 | 26.19 | 26.35 | 25.90 | 25.97 | 23,464,674 | -0.34(-1.28%) |
May 12, 2010 | 26.09 | 26.43 | 26.00 | 26.31 | 21,152,240 | +0.18(+0.70%) |
May 11, 2010 | 26.46 | 26.64 | 26.04 | 26.12 | 28,440,116 | +0.28(+1.08%) |
May 10, 2010 | 25.61 | 25.92 | 25.53 | 25.85 | 32,867,160 | +0.91(+3.64%) |
May 07, 2010 | 24.88 | 25.41 | 24.53 | 24.94 | 44,558,800 | -0.16(-0.64%) |
May 06, 2010 | 25.31 | 25.92 | 23.72 | 25.10 | 30,242 | -0.59(-2.31%) |
May 05, 2010 | 25.54 | 25.97 | 25.53 | 25.69 | 32,391,206 | -0.77(-2.90%) |
May 04, 2010 | 26.94 | 26.96 | 26.10 | 26.46 | 602 | -0.77(-2.83%) |
May 03, 2010 | 27.15 | 27.61 | 27.10 | 27.23 | 27,250,216 | +0.23(+0.86%) |
Apr 30, 2010 | 27.04 | 27.11 | 26.37 | 27.00 | 32,548,536 | +0.04(+0.15%) |
Apr 29, 2010 | 26.91 | 27.43 | 26.91 | 26.95 | 30,069,874 | +0.25(+0.94%) |
Apr 28, 2010 | 26.27 | 26.82 | 26.19 | 26.70 | 38,341,680 | +0.46(+1.76%) |
Apr 27, 2010 | 26.22 | 26.68 | 24.75 | 26.24 | 4,100 | -0.35(-1.30%) |
Apr 26, 2010 | 26.53 | 26.67 | 26.48 | 26.59 | 23,944,480 | +0.10(+0.36%) |
Apr 23, 2010 | 25.95 | 26.51 | 25.81 | 26.49 | 26,151,462 | +0.51(+1.95%) |
Apr 22, 2010 | 25.88 | 26.01 | 25.52 | 25.99 | 20,758,520 | -0.11(-0.42%) |
Apr 21, 2010 | 26.24 | 26.29 | 25.80 | 26.10 | 141,432 | -0.08(-0.31%) |
Apr 20, 2010 | 26.03 | 26.27 | 25.97 | 26.18 | 20,214,996 | +0.35(+1.34%) |
Apr 19, 2010 | 25.32 | 25.89 | 25.26 | 25.83 | 23,884,782 | +0.27(+1.05%) |
Apr 16, 2010 | 25.91 | 26.03 | 25.33 | 25.56 | 29,071,482 | -0.46(-1.77%) |
Apr 15, 2010 | 25.95 | 26.22 | 25.84 | 26.02 | 24,355,338 | +0.08(+0.30%) |
Apr 14, 2010 | 25.50 | 25.97 | 25.40 | 25.95 | 25,032,152 | +0.56(+2.19%) |
Apr 13, 2010 | 25.71 | 25.90 | 25.28 | 25.39 | 31,398,896 | -0.13(-0.52%) |
Apr 12, 2010 | 25.27 | 25.62 | 25.20 | 25.52 | 31,103,062 | +0.29(+1.16%) |
Apr 09, 2010 | 24.73 | 25.30 | 24.72 | 25.23 | 32,783,826 | +0.63(+2.56%) |
Apr 08, 2010 | 24.01 | 24.70 | 23.95 | 24.60 | 32,121,720 | +0.47(+1.95%) |
Apr 07, 2010 | 24.25 | 24.25 | 23.91 | 24.13 | 23,497,336 | -0.18(-0.73%) |
Apr 06, 2010 | 24.25 | 24.37 | 24.13 | 24.31 | 16,278,776 | +0.15(+0.60%) |
Apr 05, 2010 | 23.88 | 24.31 | 23.73 | 24.16 | 20,551,778 | +0.44(+1.85%) |
Apr 01, 2010 | 23.53 | 23.73 | 23.73 | 23.73 | 26,150,078 | +0.39(+1.66%) |
Mar 31, 2010 | 23.36 | 23.46 | 23.25 | 23.34 | 26,876,456 | -0.04(-0.18%) |
Mar 30, 2010 | 23.30 | 23.44 | 23.22 | 23.38 | 20,225,910 | +0.05(+0.22%) |
Mar 29, 2010 | 23.45 | 23.51 | 23.20 | 23.33 | 28,306,480 | +0.06(+0.25%) |
Mar 26, 2010 | 23.62 | 23.63 | 23.11 | 23.27 | 32,910,888 | -0.23(-0.99%) |
Mar 25, 2010 | 24.08 | 24.10 | 23.48 | 23.50 | 23,072,628 | -0.46(-1.90%) |
Mar 24, 2010 | 24.13 | 24.14 | 23.81 | 23.96 | 32,319,286 | +0.01(+0.04%) |
Mar 23, 2010 | 23.75 | 23.99 | 23.59 | 23.95 | 19,540,742 | +0.19(+0.79%) |
Mar 22, 2010 | 23.46 | 23.83 | 23.42 | 23.76 | 17,989,172 | -0.12(-0.52%) |
Mar 19, 2010 | 24.14 | 24.16 | 23.58 | 23.89 | 25,712,688 | -0.15(-0.64%) |
Mar 18, 2010 | 24.13 | 24.13 | 23.79 | 24.04 | 18,585,472 | -0.12(-0.51%) |
Mar 17, 2010 | 23.89 | 24.25 | 23.86 | 24.16 | 26,446,540 | +0.37(+1.55%) |
Mar 16, 2010 | 23.68 | 23.85 | 23.61 | 23.79 | 25,758,838 | +0.24(+1.01%) |
Mar 15, 2010 | 23.49 | 23.58 | 23.46 | 23.56 | 21,330,448 | -0.01(-0.06%) |
Mar 12, 2010 | 23.51 | 23.61 | 23.34 | 23.57 | 16,747,099 | +0.17(+0.74%) |
Mar 11, 2010 | 23.47 | 23.49 | 23.24 | 23.40 | 17,011,252 | -0.10(-0.43%) |
Mar 10, 2010 | 23.20 | 23.54 | 23.19 | 23.50 | 26,626,918 | +0.31(+1.32%) |
Mar 09, 2010 | 23.01 | 23.30 | 22.97 | 23.19 | 21,221,174 | +0.05(+0.24%) |
Mar 08, 2010 | 23.06 | 23.20 | 22.99 | 23.14 | 13,651,579 | +0.15(+0.64%) |
Mar 05, 2010 | 22.74 | 23.04 | 22.68 | 22.99 | 25,474,416 | +0.49(+2.17%) |
Mar 04, 2010 | 22.52 | 22.59 | 22.39 | 22.50 | 22,668,418 | -0.02(-0.08%) |
Mar 03, 2010 | 22.75 | 22.80 | 22.50 | 22.52 | 30,411,762 | -0.10(-0.42%) |
Mar 02, 2010 | 22.50 | 22.77 | 22.44 | 22.62 | 22,145,118 | +0.31(+1.39%) |
Mar 01, 2010 | 22.06 | 22.34 | 22.02 | 22.31 | 19,108,370 | +0.41(+1.90%) |
Feb 26, 2010 | 22.07 | 22.13 | 21.87 | 21.89 | 17,402,432 | -0.14(-0.62%) |
Feb 25, 2010 | 21.71 | 22.06 | 21.50 | 22.03 | 20,016,266 | -0.03(-0.15%) |
Feb 24, 2010 | 21.83 | 22.13 | 21.72 | 22.06 | 17,125,088 | +0.24(+1.09%) |
Feb 23, 2010 | 22.09 | 22.19 | 21.69 | 21.82 | 23,243,270 | -0.39(-1.75%) |
Feb 22, 2010 | 22.48 | 22.48 | 22.13 | 22.21 | 18,321,492 | -0.09(-0.41%) |
Feb 19, 2010 | 22.21 | 22.45 | 22.10 | 22.30 | 20,748,626 | +0.01(+0.06%) |
Feb 18, 2010 | 22.17 | 22.42 | 22.13 | 22.29 | 21,002,782 | +0.03(+0.14%) |
Feb 17, 2010 | 22.53 | 22.69 | 22.12 | 22.26 | 26,818,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.16 | 22.63 | 22.16 | 22.54 | 25,276,410 | +0.56(+2.57%) |
Feb 12, 2010 | 21.83 | 21.97 | 21.97 | 21.97 | 30,880,030 | -0.10(-0.47%) |
Feb 11, 2010 | 21.80 | 22.17 | 21.65 | 22.08 | 16,665,519 | +0.29(+1.33%) |
Feb 10, 2010 | 21.90 | 21.96 | 21.58 | 21.79 | 19,917,592 | -0.10(-0.47%) |
Feb 09, 2010 | 21.65 | 22.69 | 21.40 | 21.89 | 29,563,684 | +0.35(+1.63%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.35 | 21.54 | 17,590,282 | -0.12(-0.56%) |
Feb 05, 2010 | 21.62 | 21.72 | 21.05 | 21.66 | 33,901,608 | -0.08(-0.37%) |
Feb 04, 2010 | 22.39 | 22.39 | 21.63 | 21.74 | 29,572,932 | -0.99(-4.35%) |
Feb 03, 2010 | 22.50 | 22.80 | 22.45 | 22.73 | 22,854,480 | +0.09(+0.40%) |
Feb 02, 2010 | 22.28 | 22.68 | 22.12 | 22.64 | 27,534,888 | +0.53(+2.40%) |