Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.07 | 26.33 | 25.98 | 26.22 | 6,697,668 | +0.20(+0.78%) |
Jan 28, 2011 | 26.77 | 27.05 | 25.94 | 26.01 | 9,818,291 | -0.67(-2.50%) |
Jan 27, 2011 | 26.78 | 27.06 | 26.66 | 26.68 | 6,986,059 | -0.10(-0.38%) |
Jan 26, 2011 | 27.00 | 27.06 | 26.77 | 26.78 | 5,925,210 | -0.13(-0.48%) |
Jan 25, 2011 | 27.06 | 27.14 | 26.80 | 26.91 | 5,687,725 | -0.12(-0.46%) |
Jan 24, 2011 | 27.05 | 27.15 | 26.94 | 27.04 | 5,353,356 | -0.03(-0.10%) |
Jan 21, 2011 | 27.34 | 27.35 | 26.95 | 27.06 | 7,148,871 | -0.21(-0.76%) |
Jan 20, 2011 | 27.62 | 27.76 | 27.21 | 27.27 | 6,978,883 | -0.36(-1.32%) |
Jan 19, 2011 | 27.65 | 27.70 | 27.44 | 27.63 | 5,864,811 | +0.02(+0.08%) |
Jan 18, 2011 | 26.82 | 27.76 | 26.79 | 27.61 | 9,945,887 | +0.79(+2.95%) |
Jan 14, 2011 | 27.25 | 27.29 | 26.80 | 26.82 | 8,861,225 | -0.59(-2.17%) |
Jan 13, 2011 | 27.61 | 27.71 | 27.37 | 27.42 | 4,144,370 | -0.14(-0.51%) |
Jan 12, 2011 | 27.70 | 27.80 | 27.52 | 27.56 | 4,043,999 | +0.07(+0.27%) |
Jan 11, 2011 | 27.86 | 27.88 | 27.44 | 27.48 | 3,994,909 | -0.18(-0.65%) |
Jan 10, 2011 | 27.56 | 27.80 | 27.39 | 27.66 | 5,373,482 | +0.04(+0.14%) |
Jan 07, 2011 | 27.34 | 27.68 | 27.27 | 27.62 | 6,058,423 | +0.34(+1.25%) |
Jan 06, 2011 | 27.30 | 27.37 | 27.07 | 27.28 | 7,341,552 | +0.19(+0.70%) |
Jan 05, 2011 | 26.85 | 27.22 | 26.78 | 27.09 | 6,631,004 | +0.13(+0.48%) |
Jan 04, 2011 | 27.38 | 27.39 | 26.65 | 26.96 | 8,799,420 | -0.47(-1.71%) |
Jan 03, 2011 | 27.50 | 27.62 | 27.32 | 27.43 | 6,102,092 | +0.07(+0.26%) |
Dec 31, 2010 | 27.43 | 27.56 | 27.34 | 27.36 | 2,056,600 | -0.14(-0.53%) |
Dec 30, 2010 | 27.66 | 27.70 | 27.43 | 27.51 | 2,160,486 | -0.16(-0.58%) |
Dec 29, 2010 | 27.54 | 27.81 | 27.53 | 27.67 | 3,161,109 | +0.21(+0.75%) |
Dec 28, 2010 | 27.65 | 27.69 | 27.29 | 27.46 | 2,652,700 | -0.16(-0.59%) |
Dec 27, 2010 | 27.71 | 27.71 | 27.44 | 27.62 | 1,797,841 | -0.08(-0.28%) |
Dec 23, 2010 | 27.89 | 28.04 | 27.63 | 27.70 | 2,923,743 | -0.24(-0.86%) |
Dec 22, 2010 | 27.93 | 28.06 | 27.72 | 27.94 | 2,627,968 | +0.04(+0.14%) |
Dec 21, 2010 | 27.73 | 27.96 | 27.60 | 27.90 | 3,716,019 | +0.22(+0.81%) |
Dec 20, 2010 | 27.98 | 27.99 | 27.58 | 27.68 | 4,174,369 | -0.24(-0.86%) |
Dec 17, 2010 | 27.94 | 28.05 | 27.71 | 27.92 | 6,676,306 | +0.02(+0.06%) |
Dec 16, 2010 | 27.52 | 27.92 | 27.40 | 27.90 | 5,924,144 | +0.38(+1.38%) |
Dec 15, 2010 | 27.56 | 27.70 | 27.42 | 27.52 | 5,891,036 | -0.07(-0.24%) |
Dec 14, 2010 | 27.62 | 27.75 | 27.47 | 27.59 | 4,698,348 | -0.01(-0.02%) |
Dec 13, 2010 | 28.08 | 28.23 | 27.59 | 27.60 | 5,201,085 | -0.44(-1.57%) |
Dec 10, 2010 | 27.72 | 28.13 | 27.72 | 28.04 | 5,351,285 | +0.33(+1.21%) |
Dec 09, 2010 | 28.25 | 28.30 | 27.61 | 27.70 | 9,943,153 | -0.34(-1.21%) |
Dec 08, 2010 | 27.93 | 28.07 | 27.47 | 28.04 | 6,284,088 | -0.08(-0.30%) |
Dec 07, 2010 | 28.04 | 28.33 | 27.86 | 28.12 | 5,491,530 | +0.28(+1.02%) |
Dec 06, 2010 | 28.11 | 28.15 | 27.75 | 27.84 | 5,055,047 | -0.37(-1.31%) |
Dec 03, 2010 | 28.26 | 28.34 | 27.95 | 28.21 | 5,102,693 | -0.21(-0.73%) |
Dec 02, 2010 | 28.13 | 28.62 | 28.12 | 28.42 | 5,134,335 | +0.30(+1.05%) |
Dec 01, 2010 | 28.35 | 28.43 | 28.02 | 28.12 | 6,566,380 | +0.18(+0.66%) |
Nov 30, 2010 | 27.68 | 28.16 | 27.61 | 27.94 | 5,024,259 | +0.03(+0.12%) |
Nov 29, 2010 | 27.77 | 27.99 | 27.53 | 27.90 | 6,033,001 | -0.02(-0.06%) |
Nov 26, 2010 | 28.10 | 28.10 | 27.78 | 27.92 | 1,720,299 | -0.28(-1.01%) |
Nov 24, 2010 | 27.95 | 28.20 | 28.20 | 28.20 | 4,161,024 | +0.48(+1.73%) |
Nov 23, 2010 | 27.96 | 28.09 | 27.60 | 27.72 | 5,525,192 | -0.52(-1.86%) |
Nov 22, 2010 | 28.20 | 28.39 | 27.87 | 28.25 | 5,476,803 | -0.08(-0.30%) |
Nov 19, 2010 | 28.24 | 28.34 | 28.06 | 28.33 | 5,295,575 | +0.13(+0.47%) |
Nov 18, 2010 | 27.98 | 28.48 | 27.94 | 28.20 | 8,478,231 | +0.51(+1.83%) |
Nov 17, 2010 | 27.46 | 27.71 | 27.13 | 27.69 | 9,625,024 | +0.20(+0.73%) |
Nov 16, 2010 | 28.31 | 28.38 | 27.37 | 27.49 | 9,658,984 | -0.88(-3.11%) |
Nov 15, 2010 | 28.48 | 28.63 | 28.15 | 28.37 | 6,146,388 | +0.04(+0.14%) |
Nov 12, 2010 | 28.82 | 28.97 | 28.22 | 28.33 | 5,179,267 | -0.62(-2.14%) |
Nov 11, 2010 | 28.50 | 29.06 | 28.48 | 28.95 | 5,441,991 | +0.28(+0.99%) |
Nov 10, 2010 | 28.29 | 28.85 | 28.18 | 28.67 | 5,458,116 | +0.41(+1.44%) |
Nov 09, 2010 | 28.89 | 28.91 | 28.18 | 28.26 | 6,175,781 | -0.57(-1.99%) |
Nov 08, 2010 | 28.62 | 28.96 | 28.54 | 28.83 | 5,203,453 | +0.20(+0.70%) |
Nov 05, 2010 | 28.81 | 28.82 | 28.56 | 28.63 | 3,934,612 | -0.04(-0.14%) |
Nov 04, 2010 | 28.60 | 29.27 | 28.49 | 28.67 | 7,545,652 | +0.31(+1.10%) |
Nov 03, 2010 | 28.26 | 28.50 | 28.09 | 28.36 | 5,250,341 | +0.17(+0.59%) |
Nov 02, 2010 | 27.99 | 28.28 | 27.94 | 28.19 | 3,062,497 | +0.41(+1.49%) |
Nov 01, 2010 | 27.83 | 27.99 | 27.60 | 27.78 | 4,241,040 | +0.13(+0.48%) |
Oct 29, 2010 | 27.37 | 27.66 | 27.33 | 27.65 | 4,113,723 | +0.17(+0.61%) |
Oct 28, 2010 | 27.53 | 27.55 | 27.22 | 27.48 | 4,785,624 | +0.12(+0.45%) |
Oct 27, 2010 | 27.53 | 27.60 | 27.03 | 27.36 | 6,363,078 | -0.47(-1.68%) |
Oct 25, 2010 | 27.76 | 27.93 | 27.65 | 27.82 | 6,548,697 | +0.17(+0.63%) |
Oct 22, 2010 | 27.32 | 27.68 | 27.21 | 27.65 | 4,462,678 | +0.43(+1.58%) |
Oct 21, 2010 | 27.15 | 27.56 | 27.03 | 27.22 | 7,327,933 | +0.20(+0.74%) |
Oct 20, 2010 | 26.80 | 27.18 | 26.68 | 27.02 | 6,658,563 | +0.42(+1.57%) |
Oct 19, 2010 | 26.84 | 26.90 | 26.29 | 26.60 | 6,460,519 | -0.52(-1.91%) |
Oct 18, 2010 | 27.22 | 27.24 | 27.04 | 27.12 | 4,378,524 | -0.13(-0.47%) |
Oct 15, 2010 | 27.17 | 27.28 | 27.04 | 27.25 | 7,667,935 | +0.24(+0.89%) |
Oct 14, 2010 | 26.83 | 27.02 | 26.62 | 27.01 | 7,264,324 | +0.26(+0.96%) |
Oct 13, 2010 | 26.78 | 26.81 | 26.54 | 26.75 | 5,674,193 | +0.17(+0.65%) |
Oct 12, 2010 | 26.27 | 26.60 | 26.17 | 26.58 | 5,118,779 | +0.18(+0.67%) |
Oct 11, 2010 | 26.47 | 26.51 | 26.27 | 26.40 | 3,972,683 | -0.04(-0.15%) |
Oct 08, 2010 | 26.44 | 26.64 | 26.10 | 26.44 | 8,276,732 | +0.24(+0.93%) |
Oct 07, 2010 | 26.43 | 26.43 | 26.04 | 26.20 | 720 | -0.08(-0.32%) |
Oct 06, 2010 | 26.04 | 26.33 | 25.93 | 26.28 | 11,415,252 | +0.31(+1.20%) |
Oct 05, 2010 | 25.91 | 26.36 | 25.89 | 25.97 | 53,409 | +0.21(+0.82%) |
Oct 04, 2010 | 25.73 | 25.89 | 25.58 | 25.76 | 6,137,218 | -0.03(-0.13%) |
Oct 01, 2010 | 25.79 | 25.87 | 25.60 | 25.79 | 7,091,956 | +0.23(+0.92%) |
Sep 30, 2010 | 25.83 | 26.00 | 25.50 | 25.56 | 14,002 | -0.12(-0.48%) |
Sep 29, 2010 | 25.78 | 25.88 | 25.56 | 25.68 | 5,763,553 | -0.09(-0.34%) |
Sep 28, 2010 | 25.76 | 25.88 | 25.49 | 25.77 | 12,492,808 | +0.04(+0.15%) |
Sep 27, 2010 | 25.85 | 25.97 | 25.70 | 25.73 | 4,687,206 | -0.07(-0.28%) |
Sep 24, 2010 | 25.63 | 25.94 | 25.58 | 25.80 | 5,838,632 | +0.38(+1.48%) |
Sep 23, 2010 | 25.43 | 25.85 | 25.36 | 25.43 | 4,752,075 | -0.36(-1.40%) |
Sep 22, 2010 | 25.75 | 25.88 | 25.59 | 25.79 | 5,555,877 | +0.02(+0.06%) |
Sep 21, 2010 | 25.93 | 26.03 | 25.68 | 25.77 | 8,860,262 | -0.08(-0.30%) |
Sep 20, 2010 | 25.41 | 25.89 | 25.36 | 25.85 | 4,633,584 | +0.46(+1.81%) |
Sep 17, 2010 | 25.39 | 25.57 | 25.31 | 25.39 | 5,353,202 | -0.09(-0.37%) |
Sep 15, 2010 | 25.18 | 25.68 | 25.10 | 25.48 | 7,064,697 | +0.22(+0.88%) |
Sep 14, 2010 | 25.25 | 25.66 | 25.13 | 25.26 | 8,483,585 | -0.01(-0.04%) |
Sep 13, 2010 | 24.91 | 25.33 | 24.86 | 25.27 | 10,452,446 | +0.57(+2.29%) |
Sep 10, 2010 | 24.43 | 24.72 | 24.33 | 24.70 | 5,769,783 | +0.37(+1.53%) |
Sep 09, 2010 | 24.55 | 24.63 | 24.23 | 24.33 | 6,000,866 | -0.37(-1.48%) |
Sep 08, 2010 | 24.52 | 24.91 | 24.44 | 24.70 | 5,741,927 | +0.13(+0.52%) |
Sep 07, 2010 | 24.55 | 24.80 | 24.45 | 24.57 | 897 | -0.04(-0.16%) |
Sep 03, 2010 | 24.33 | 24.63 | 24.23 | 24.61 | 8,060,224 | +0.28(+1.14%) |
Sep 02, 2010 | 23.76 | 24.38 | 23.76 | 24.33 | 9,669,796 | +0.69(+2.93%) |
Sep 01, 2010 | 23.31 | 23.69 | 23.27 | 23.64 | 15,819,301 | +0.48(+2.06%) |
Aug 31, 2010 | 23.14 | 23.28 | 22.95 | 23.16 | 39,358 | -0.02(-0.10%) |
Aug 30, 2010 | 23.47 | 23.52 | 23.14 | 23.18 | 4,441,978 | -0.30(-1.28%) |
Aug 27, 2010 | 23.48 | 23.74 | 23.34 | 23.48 | 8,703,472 | -0.02(-0.09%) |
Aug 26, 2010 | 23.51 | 23.67 | 23.45 | 23.51 | 9,472,597 | +0.02(+0.09%) |
Aug 25, 2010 | 22.91 | 23.60 | 22.83 | 23.48 | 8,486,944 | +0.41(+1.76%) |
Aug 24, 2010 | 22.98 | 23.28 | 22.75 | 23.08 | 1,122 | -0.18(-0.76%) |
Aug 23, 2010 | 23.54 | 23.66 | 23.24 | 23.26 | 6,162,190 | -0.23(-0.97%) |
Aug 20, 2010 | 23.06 | 23.53 | 23.06 | 23.48 | 4,567,863 | +0.23(+0.98%) |
Aug 19, 2010 | 23.32 | 23.46 | 23.00 | 23.26 | 1,122 | -0.14(-0.62%) |
Aug 18, 2010 | 23.20 | 23.57 | 23.08 | 23.40 | 4,348,879 | +0.08(+0.36%) |
Aug 17, 2010 | 22.87 | 23.44 | 22.76 | 23.32 | 5,200,986 | +0.60(+2.66%) |
Aug 16, 2010 | 22.60 | 22.77 | 22.48 | 22.71 | 3,105,539 | +0.04(+0.20%) |
Aug 13, 2010 | 22.67 | 22.77 | 22.54 | 22.67 | 3,614,163 | -0.08(-0.37%) |
Aug 12, 2010 | 22.58 | 22.85 | 22.50 | 22.75 | 4,240,753 | -0.11(-0.49%) |
Aug 11, 2010 | 23.19 | 23.19 | 22.78 | 22.86 | 940 | -0.62(-2.65%) |
Aug 10, 2010 | 23.48 | 23.71 | 23.31 | 23.48 | 360 | -0.21(-0.87%) |
Aug 09, 2010 | 23.62 | 23.92 | 23.62 | 23.69 | 5,427,629 | +0.18(+0.78%) |
Aug 06, 2010 | 23.51 | 23.53 | 23.16 | 23.51 | 5,579,202 | -0.03(-0.12%) |
Aug 05, 2010 | 23.17 | 23.56 | 23.06 | 23.53 | 7,308,870 | +0.37(+1.58%) |
Aug 04, 2010 | 23.08 | 23.24 | 22.98 | 23.17 | 901 | +0.20(+0.87%) |
Aug 03, 2010 | 23.31 | 23.33 | 22.93 | 22.97 | 5,751,179 | -0.36(-1.55%) |
Aug 02, 2010 | 23.19 | 23.39 | 23.15 | 23.33 | 4,411,003 | +0.41(+1.79%) |
Jul 30, 2010 | 22.92 | 23.07 | 22.60 | 22.92 | 5,543,417 | -0.02(-0.07%) |
Jul 29, 2010 | 23.22 | 23.38 | 22.80 | 22.93 | 5,708,248 | -0.11(-0.46%) |
Jul 28, 2010 | 23.04 | 23.44 | 22.96 | 23.04 | 672 | -0.23(-1.00%) |
Jul 27, 2010 | 23.27 | 23.62 | 23.23 | 23.27 | 899 | -0.11(-0.47%) |
Jul 26, 2010 | 23.10 | 23.46 | 23.05 | 23.38 | 6,191,334 | +0.29(+1.25%) |
Jul 23, 2010 | 22.75 | 23.14 | 22.67 | 23.10 | 7,417,492 | +0.25(+1.09%) |
Jul 22, 2010 | 22.34 | 22.90 | 22.26 | 22.85 | 585 | +0.73(+3.29%) |
Jul 21, 2010 | 22.91 | 22.91 | 22.01 | 22.12 | 10,076,935 | -0.72(-3.14%) |
Jul 20, 2010 | 22.83 | 22.86 | 21.87 | 22.83 | 7,274,527 | +0.64(+2.88%) |
Jul 19, 2010 | 22.23 | 22.38 | 21.96 | 22.20 | 6,396,914 | -0.04(-0.17%) |
Jul 16, 2010 | 22.23 | 22.86 | 22.17 | 22.23 | 7,908,872 | -0.47(-2.08%) |
Jul 15, 2010 | 22.75 | 22.90 | 22.37 | 22.71 | 9,195,010 | -0.04(-0.20%) |
Jul 14, 2010 | 22.23 | 22.83 | 22.06 | 22.75 | 180 | -0.28(-1.21%) |
Jul 13, 2010 | 23.05 | 23.09 | 22.75 | 23.03 | 39,577 | +0.46(+2.06%) |
Jul 12, 2010 | 22.26 | 22.67 | 22.10 | 22.56 | 9,507,928 | +0.33(+1.49%) |
Jul 09, 2010 | 22.23 | 22.27 | 22.02 | 22.23 | 4,735,426 | +0.16(+0.73%) |
Jul 08, 2010 | 22.01 | 22.19 | 21.92 | 22.07 | 7,347,894 | +0.15(+0.68%) |
Jul 07, 2010 | 21.43 | 21.96 | 21.34 | 21.92 | 7,657,662 | +0.56(+2.61%) |
Jul 06, 2010 | 21.52 | 21.85 | 21.22 | 21.37 | 4,946 | +0.09(+0.44%) |
Jul 02, 2010 | 21.27 | 21.67 | 21.21 | 21.27 | 6,419,465 | -0.31(-1.43%) |
Jul 01, 2010 | 21.50 | 21.67 | 21.12 | 21.58 | 9,620,201 | +0.03(+0.13%) |
Jun 30, 2010 | 21.75 | 21.90 | 21.50 | 21.55 | 981 | -0.17(-0.79%) |
Jun 29, 2010 | 21.73 | 22.18 | 21.63 | 21.73 | 181 | -0.89(-3.93%) |
Jun 25, 2010 | 22.61 | 22.81 | 22.49 | 22.61 | 9,161,679 | -0.01(-0.02%) |
Jun 24, 2010 | 22.75 | 22.84 | 22.53 | 22.62 | 10,917,612 | -0.24(-1.06%) |
Jun 23, 2010 | 23.25 | 23.28 | 22.81 | 22.86 | 9,596,573 | -0.32(-1.38%) |
Jun 22, 2010 | 23.82 | 23.82 | 23.14 | 23.18 | 10,588,920 | -0.44(-1.87%) |
Jun 21, 2010 | 24.00 | 24.02 | 23.51 | 23.62 | 14,041,791 | +0.17(+0.71%) |
Jun 18, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,303,270 | -0.05(-0.21%) |
Jun 17, 2010 | 23.62 | 23.75 | 23.33 | 23.51 | 905 | -0.08(-0.35%) |
Jun 16, 2010 | 23.75 | 23.76 | 23.51 | 23.59 | 8,524,711 | -0.36(-1.50%) |
Jun 15, 2010 | 23.42 | 23.95 | 23.42 | 23.95 | 10,587,412 | +0.66(+2.84%) |
Jun 14, 2010 | 23.30 | 23.60 | 23.23 | 23.29 | 6,996,635 | +0.10(+0.43%) |
Jun 11, 2010 | 23.02 | 23.33 | 23.02 | 23.19 | 7,283,042 | -0.03(-0.12%) |
Jun 10, 2010 | 23.07 | 23.36 | 23.00 | 23.22 | 6,662,694 | +0.46(+2.04%) |
Jun 09, 2010 | 22.69 | 23.16 | 22.65 | 22.75 | 14,260,610 | +0.18(+0.78%) |
Jun 08, 2010 | 21.98 | 22.61 | 21.79 | 22.58 | 11,461,438 | +0.62(+2.82%) |
Jun 07, 2010 | 22.50 | 22.50 | 21.95 | 21.96 | 8,539,080 | -0.60(-2.67%) |
Jun 04, 2010 | 22.56 | 22.97 | 22.47 | 22.56 | 8,709,666 | -0.59(-2.53%) |
Jun 03, 2010 | 22.98 | 23.27 | 22.93 | 23.14 | 7,107,329 | +0.28(+1.23%) |
Jun 02, 2010 | 22.40 | 22.86 | 22.22 | 22.86 | 5,667,295 | +0.51(+2.27%) |
Jun 01, 2010 | 22.51 | 22.82 | 22.28 | 22.35 | 181 | -0.25(-1.12%) |
May 28, 2010 | 22.61 | 23.00 | 22.51 | 22.61 | 4,685,662 | -0.25(-1.09%) |
May 27, 2010 | 22.39 | 22.87 | 22.33 | 22.86 | 6,759,126 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.48 | 22.05 | 22.08 | 9,093,436 | +0.01(+0.05%) |
May 25, 2010 | 21.41 | 22.09 | 21.12 | 22.07 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.11 | 22.26 | 21.91 | 21.95 | 6,030,774 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.21 | 21.31 | 22.17 | 10,697,332 | +0.28(+1.29%) |
May 20, 2010 | 22.01 | 22.31 | 21.88 | 21.89 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,795,179 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.65 | 22.69 | 187,462 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.27 | 22.71 | 11,807,845 | +0.31(+1.38%) |
May 14, 2010 | 22.40 | 22.82 | 22.21 | 22.40 | 8,020,628 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,722,227 | +0.33(+1.44%) |
May 11, 2010 | 23.30 | 23.44 | 23.00 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.30 | 23.04 | 23.23 | 14,631,074 | +1.36(+6.24%) |
May 07, 2010 | 21.97 | 22.31 | 21.39 | 21.87 | 12,607,533 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.73 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,563,132 | -0.35(-1.52%) |
May 04, 2010 | 23.64 | 23.64 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.54 | 23.86 | 23.48 | 23.78 | 4,990,996 | +0.36(+1.53%) |
Apr 30, 2010 | 23.66 | 23.71 | 23.33 | 23.42 | 7,167,629 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.82 | 23.47 | 23.61 | 6,549,353 | +0.23(+0.99%) |
Apr 28, 2010 | 23.69 | 23.72 | 23.18 | 23.38 | 8,773,983 | -0.24(-1.01%) |
Apr 27, 2010 | 24.20 | 24.22 | 23.51 | 23.62 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.01 | 24.26 | 8,135,142 | +0.28(+1.15%) |
Apr 23, 2010 | 23.89 | 24.00 | 23.71 | 23.98 | 5,821,720 | +0.14(+0.60%) |
Apr 22, 2010 | 23.73 | 23.89 | 23.60 | 23.84 | 7,208,972 | +0.04(+0.16%) |
Apr 21, 2010 | 23.80 | 23.95 | 23.61 | 23.80 | 36,874 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.81 | 23.48 | 23.80 | 7,088,088 | +0.23(+0.98%) |
Apr 19, 2010 | 23.57 | 23.67 | 23.38 | 23.56 | 8,030,050 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.58 | 16,662,239 | -0.04(-0.19%) |
Apr 15, 2010 | 23.35 | 24.16 | 23.33 | 23.62 | 20,540,940 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.69 | 23.01 | 16,363,014 | +0.40(+1.78%) |
Apr 13, 2010 | 22.47 | 22.69 | 22.31 | 22.61 | 12,975,291 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.36 | 22.40 | 9,085,891 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.36 | 21.98 | 22.36 | 7,160,627 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.09 | 21.85 | 22.01 | 7,413,640 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.13 | 21.83 | 22.05 | 8,627,731 | +0.19(+0.88%) |
Apr 06, 2010 | 21.97 | 22.01 | 21.83 | 21.86 | 10,922,621 | -0.22(-1.00%) |
Apr 05, 2010 | 21.68 | 22.12 | 21.58 | 22.08 | 10,371,749 | +0.55(+2.55%) |
Apr 01, 2010 | 21.14 | 21.53 | 21.53 | 21.53 | 9,222,955 | +0.48(+2.27%) |
Mar 31, 2010 | 20.99 | 21.11 | 20.87 | 21.05 | 5,959,742 | -0.03(-0.13%) |
Mar 30, 2010 | 20.97 | 21.14 | 20.93 | 21.08 | 5,892,971 | +0.11(+0.52%) |
Mar 29, 2010 | 21.14 | 21.21 | 20.81 | 20.97 | 6,593,172 | -0.05(-0.23%) |
Mar 26, 2010 | 20.97 | 21.09 | 20.93 | 21.02 | 4,301,020 | +0.12(+0.58%) |
Mar 25, 2010 | 20.98 | 21.12 | 20.90 | 20.90 | 6,340,057 | +0.07(+0.34%) |
Mar 24, 2010 | 21.03 | 21.03 | 20.81 | 20.83 | 6,742,551 | -0.18(-0.86%) |
Mar 23, 2010 | 21.05 | 21.09 | 20.86 | 21.01 | 6,145,993 | +0.05(+0.26%) |
Mar 22, 2010 | 20.76 | 21.01 | 20.76 | 20.96 | 5,582,829 | +0.12(+0.55%) |
Mar 19, 2010 | 21.03 | 21.18 | 20.80 | 20.84 | 11,252,788 | -0.12(-0.55%) |
Mar 18, 2010 | 21.17 | 21.22 | 20.93 | 20.96 | 8,917,795 | -0.27(-1.27%) |
Mar 17, 2010 | 20.68 | 21.35 | 20.65 | 21.22 | 12,871,821 | +0.55(+2.68%) |
Mar 16, 2010 | 20.71 | 20.72 | 20.49 | 20.67 | 5,214,511 | -0.03(-0.13%) |
Mar 15, 2010 | 20.49 | 20.70 | 20.49 | 20.70 | 5,800,026 | +0.12(+0.56%) |
Mar 12, 2010 | 20.60 | 20.65 | 20.37 | 20.58 | 8,955,396 | +0.09(+0.46%) |
Mar 11, 2010 | 20.20 | 20.53 | 20.16 | 20.49 | 6,695,134 | +0.23(+1.14%) |
Mar 10, 2010 | 20.15 | 20.31 | 20.03 | 20.26 | 9,320,173 | +0.15(+0.77%) |
Mar 09, 2010 | 19.88 | 20.32 | 19.80 | 20.10 | 19,399,978 | +0.65(+3.36%) |
Mar 08, 2010 | 19.28 | 19.58 | 19.24 | 19.45 | 8,983,882 | +0.30(+1.55%) |
Mar 05, 2010 | 18.75 | 19.18 | 18.66 | 19.15 | 10,084,569 | +0.47(+2.50%) |
Mar 04, 2010 | 18.66 | 18.80 | 18.53 | 18.69 | 5,390,670 | +0.03(+0.15%) |
Mar 03, 2010 | 18.76 | 18.82 | 18.60 | 18.66 | 5,060,868 | -0.06(-0.32%) |
Mar 02, 2010 | 18.70 | 18.76 | 18.61 | 18.72 | 8,864,951 | +0.11(+0.59%) |
Mar 01, 2010 | 18.55 | 18.68 | 18.46 | 18.61 | 5,145,950 | +0.09(+0.47%) |
Feb 26, 2010 | 18.53 | 18.60 | 18.45 | 18.52 | 4,586,365 | +0.01(+0.06%) |
Feb 25, 2010 | 18.34 | 18.53 | 18.27 | 18.51 | 9,280,030 | +0.00(+0.00%) |
Feb 24, 2010 | 18.53 | 18.57 | 18.38 | 18.51 | 5,225,139 | +0.07(+0.36%) |
Feb 23, 2010 | 18.49 | 18.55 | 18.35 | 18.45 | 5,539,790 | -0.05(-0.30%) |
Feb 22, 2010 | 18.57 | 18.59 | 18.40 | 18.50 | 5,789,296 | -0.06(-0.33%) |
Feb 19, 2010 | 18.41 | 18.58 | 18.38 | 18.56 | 5,373,769 | +0.07(+0.37%) |
Feb 18, 2010 | 18.49 | 18.60 | 18.43 | 18.49 | 5,340,071 | +0.00(+0.01%) |
Feb 17, 2010 | 18.52 | 18.60 | 18.43 | 18.49 | 5,050,584 | +0.03(+0.18%) |
Feb 16, 2010 | 18.35 | 18.48 | 18.32 | 18.46 | 6,909,954 | +0.13(+0.72%) |
Feb 12, 2010 | 18.14 | 18.32 | 18.32 | 18.32 | 10,614,017 | -0.02(-0.09%) |
Feb 11, 2010 | 18.20 | 18.36 | 18.09 | 18.34 | 6,793,526 | +0.13(+0.69%) |
Feb 10, 2010 | 18.12 | 18.30 | 18.09 | 18.21 | 7,651,905 | +0.05(+0.27%) |
Feb 09, 2010 | 18.07 | 18.24 | 17.85 | 18.17 | 14,051,766 | +0.04(+0.24%) |
Feb 08, 2010 | 18.20 | 18.25 | 17.93 | 18.12 | 9,018,024 | +0.01(+0.03%) |
Feb 05, 2010 | 18.40 | 18.47 | 17.98 | 18.12 | 13,632,149 | -0.23(-1.26%) |
Feb 04, 2010 | 19.16 | 19.33 | 18.31 | 18.35 | 18,164,852 | -1.07(-5.49%) |
Feb 03, 2010 | 19.51 | 19.55 | 19.21 | 19.41 | 6,692,440 | -0.26(-1.34%) |
Feb 02, 2010 | 19.46 | 19.74 | 19.33 | 19.68 | 6,085,249 | +0.37(+1.91%) |