Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.44 | 33.58 | 32.82 | 33.12 | 2,082,978 | -0.09(-0.26%) |
Feb 25, 2011 | 33.40 | 34.01 | 33.11 | 33.20 | 2,328,968 | -0.03(-0.10%) |
Feb 24, 2011 | 32.56 | 34.25 | 31.88 | 33.24 | 5,477,602 | +0.73(+2.26%) |
Feb 23, 2011 | 33.22 | 33.86 | 31.95 | 32.51 | 3,497,369 | -0.81(-2.43%) |
Feb 22, 2011 | 34.16 | 34.58 | 33.26 | 33.32 | 2,116,782 | -1.22(-3.54%) |
Feb 18, 2011 | 34.65 | 34.68 | 34.22 | 34.54 | 1,708,666 | -0.11(-0.31%) |
Feb 17, 2011 | 34.59 | 34.83 | 34.42 | 34.65 | 1,167,035 | -0.02(-0.06%) |
Feb 16, 2011 | 34.48 | 34.85 | 34.21 | 34.67 | 2,123,412 | +0.39(+1.15%) |
Feb 15, 2011 | 34.81 | 34.81 | 34.19 | 34.27 | 2,038,553 | -0.65(-1.85%) |
Feb 14, 2011 | 35.04 | 35.49 | 34.70 | 34.92 | 2,477,166 | -0.07(-0.20%) |
Feb 11, 2011 | 34.56 | 35.11 | 34.50 | 34.99 | 873,536 | +0.31(+0.89%) |
Feb 10, 2011 | 34.39 | 34.79 | 34.18 | 34.68 | 1,218,457 | +0.24(+0.70%) |
Feb 09, 2011 | 34.70 | 34.85 | 34.20 | 34.44 | 2,067,850 | -0.43(-1.24%) |
Feb 08, 2011 | 34.98 | 34.98 | 34.51 | 34.87 | 1,491,076 | -0.14(-0.41%) |
Feb 07, 2011 | 34.61 | 35.13 | 34.61 | 35.01 | 1,859,121 | +0.44(+1.26%) |
Feb 04, 2011 | 33.80 | 34.59 | 33.75 | 34.58 | 2,175,747 | +0.88(+2.61%) |
Feb 03, 2011 | 33.72 | 34.10 | 33.63 | 33.70 | 2,280,689 | -0.06(-0.19%) |
Feb 02, 2011 | 33.90 | 34.12 | 33.71 | 33.76 | 1,885,505 | -0.25(-0.73%) |
Feb 01, 2011 | 33.33 | 34.30 | 33.29 | 34.01 | 3,650,805 | +0.89(+2.68%) |
Jan 31, 2011 | 32.58 | 33.35 | 32.58 | 33.12 | 2,862,607 | +0.54(+1.64%) |
Jan 28, 2011 | 32.58 | 32.76 | 32.39 | 32.59 | 4,881,628 | +0.10(+0.29%) |
Jan 27, 2011 | 32.02 | 32.75 | 31.98 | 32.49 | 3,700,819 | +0.38(+1.17%) |
Jan 26, 2011 | 31.27 | 32.20 | 31.24 | 32.12 | 3,372,767 | +0.97(+3.12%) |
Jan 25, 2011 | 31.14 | 31.25 | 30.66 | 31.14 | 2,745,691 | -0.12(-0.39%) |
Jan 24, 2011 | 30.16 | 31.67 | 29.95 | 31.27 | 7,126,375 | +0.68(+2.22%) |
Jan 21, 2011 | 30.61 | 30.89 | 30.45 | 30.59 | 2,581,716 | +0.34(+1.11%) |
Jan 20, 2011 | 30.26 | 30.57 | 29.74 | 30.25 | 2,446,280 | -0.22(-0.71%) |
Jan 19, 2011 | 31.06 | 31.13 | 30.32 | 30.47 | 2,245,320 | -0.59(-1.89%) |
Jan 18, 2011 | 30.97 | 31.16 | 30.91 | 31.06 | 2,601,885 | -0.11(-0.35%) |
Jan 14, 2011 | 30.82 | 31.24 | 30.63 | 31.16 | 3,271,821 | +0.28(+0.92%) |
Jan 13, 2011 | 32.04 | 32.07 | 30.77 | 30.88 | 3,831,361 | -0.95(-2.99%) |
Jan 12, 2011 | 31.91 | 32.08 | 31.65 | 31.83 | 2,466,634 | +0.29(+0.93%) |
Jan 11, 2011 | 31.28 | 31.82 | 31.14 | 31.54 | 3,259,315 | +0.48(+1.55%) |
Jan 10, 2011 | 30.58 | 31.09 | 30.42 | 31.06 | 2,498,313 | +0.29(+0.94%) |
Jan 07, 2011 | 30.65 | 31.08 | 30.50 | 30.77 | 2,294,629 | +0.12(+0.41%) |
Jan 06, 2011 | 31.08 | 31.10 | 30.39 | 30.64 | 2,166,887 | -0.47(-1.51%) |
Jan 05, 2011 | 31.15 | 31.19 | 30.79 | 31.11 | 2,458,283 | -0.16(-0.53%) |
Jan 04, 2011 | 32.33 | 32.33 | 31.03 | 31.28 | 2,813,898 | -0.60(-1.89%) |
Jan 03, 2011 | 31.80 | 32.32 | 31.80 | 31.88 | 2,113,212 | +0.28(+0.90%) |
Dec 31, 2010 | 31.46 | 31.69 | 31.27 | 31.59 | 847,242 | +0.11(+0.35%) |
Dec 30, 2010 | 31.33 | 31.57 | 31.24 | 31.48 | 799,084 | +0.16(+0.50%) |
Dec 29, 2010 | 31.25 | 31.52 | 31.16 | 31.33 | 934,415 | +0.17(+0.54%) |
Dec 28, 2010 | 31.42 | 31.48 | 30.93 | 31.16 | 753,962 | -0.23(-0.73%) |
Dec 27, 2010 | 31.12 | 31.41 | 30.89 | 31.39 | 883,752 | +0.11(+0.36%) |
Dec 23, 2010 | 31.52 | 31.68 | 31.17 | 31.28 | 989,448 | -0.27(-0.85%) |
Dec 22, 2010 | 31.15 | 31.57 | 31.02 | 31.54 | 1,249,065 | +0.48(+1.54%) |
Dec 21, 2010 | 30.49 | 31.12 | 30.41 | 31.06 | 1,232,326 | +0.63(+2.07%) |
Dec 20, 2010 | 30.78 | 30.87 | 30.30 | 30.43 | 1,870,980 | -0.26(-0.85%) |
Dec 17, 2010 | 30.70 | 30.80 | 30.52 | 30.70 | 2,470,512 | +0.03(+0.10%) |
Dec 16, 2010 | 30.63 | 30.78 | 30.24 | 30.66 | 1,696,061 | +0.07(+0.24%) |
Dec 15, 2010 | 30.69 | 31.17 | 30.46 | 30.59 | 1,247,688 | -0.16(-0.51%) |
Dec 14, 2010 | 30.87 | 31.08 | 30.57 | 30.75 | 1,517,341 | -0.06(-0.18%) |
Dec 13, 2010 | 30.83 | 31.08 | 30.74 | 30.80 | 2,438,464 | +0.12(+0.39%) |
Dec 10, 2010 | 30.18 | 30.71 | 29.98 | 30.68 | 1,294,387 | +0.56(+1.87%) |
Dec 09, 2010 | 30.24 | 30.36 | 29.71 | 30.12 | 1,366,659 | +0.14(+0.48%) |
Dec 08, 2010 | 30.19 | 30.51 | 29.92 | 29.98 | 1,828,934 | -0.23(-0.76%) |
Dec 07, 2010 | 30.29 | 30.65 | 30.15 | 30.21 | 1,996,756 | +0.17(+0.55%) |
Dec 06, 2010 | 29.38 | 30.12 | 29.32 | 30.04 | 2,237,784 | +0.61(+2.08%) |
Dec 03, 2010 | 28.68 | 29.63 | 28.68 | 29.43 | 2,133,404 | +0.52(+1.81%) |
Dec 02, 2010 | 28.48 | 29.01 | 28.42 | 28.90 | 2,141,087 | +0.36(+1.26%) |
Dec 01, 2010 | 28.38 | 28.74 | 28.25 | 28.54 | 2,556,413 | +0.67(+2.39%) |
Nov 30, 2010 | 27.71 | 28.24 | 27.67 | 27.88 | 1,592,983 | -0.18(-0.63%) |
Nov 29, 2010 | 28.07 | 28.18 | 27.55 | 28.06 | 2,162,800 | -0.26(-0.93%) |
Nov 26, 2010 | 28.28 | 28.44 | 27.99 | 28.32 | 606,817 | -0.26(-0.90%) |
Nov 24, 2010 | 28.10 | 28.58 | 28.58 | 28.58 | 2,156,324 | +0.69(+2.48%) |
Nov 23, 2010 | 28.02 | 28.19 | 27.79 | 27.88 | 2,373,664 | -0.54(-1.90%) |
Nov 22, 2010 | 28.34 | 28.55 | 27.92 | 28.42 | 1,893,325 | -0.04(-0.14%) |
Nov 19, 2010 | 28.22 | 28.49 | 27.95 | 28.46 | 1,803,816 | +0.31(+1.09%) |
Nov 18, 2010 | 28.10 | 28.44 | 27.96 | 28.16 | 2,528,560 | +0.40(+1.43%) |
Nov 17, 2010 | 27.81 | 27.91 | 27.70 | 27.76 | 2,834,218 | -0.06(-0.22%) |
Nov 16, 2010 | 27.77 | 28.02 | 27.51 | 27.82 | 5,323,089 | -0.20(-0.72%) |
Nov 15, 2010 | 28.24 | 28.39 | 27.98 | 28.02 | 3,533,545 | +0.00(+0.00%) |
Nov 12, 2010 | 28.14 | 28.52 | 27.97 | 28.02 | 4,988,772 | -0.53(-1.87%) |
Nov 11, 2010 | 28.05 | 29.21 | 28.05 | 28.56 | 4,237,680 | +0.26(+0.91%) |
Nov 10, 2010 | 27.93 | 28.41 | 27.62 | 28.30 | 4,917,855 | +0.40(+1.45%) |
Nov 09, 2010 | 28.11 | 28.44 | 27.80 | 27.89 | 5,390,552 | -0.04(-0.14%) |
Nov 08, 2010 | 27.45 | 27.96 | 27.16 | 27.93 | 3,982,883 | +0.39(+1.43%) |
Nov 05, 2010 | 26.12 | 27.64 | 26.06 | 27.54 | 8,390,202 | +1.41(+5.40%) |
Nov 04, 2010 | 25.99 | 26.29 | 25.81 | 26.13 | 6,883,267 | +0.49(+1.92%) |
Nov 03, 2010 | 26.26 | 26.35 | 25.45 | 25.64 | 5,076,980 | -0.62(-2.37%) |
Nov 02, 2010 | 26.14 | 26.42 | 26.07 | 26.26 | 5,146,849 | +0.34(+1.33%) |
Nov 01, 2010 | 26.56 | 26.66 | 25.85 | 25.91 | 5,208,574 | -0.52(-1.97%) |
Oct 29, 2010 | 26.49 | 26.83 | 26.22 | 26.44 | 7,081,946 | -0.14(-0.54%) |
Oct 28, 2010 | 28.05 | 28.25 | 26.24 | 26.58 | 26,482,750 | -3.69(-12.19%) |
Oct 27, 2010 | 30.08 | 30.30 | 29.62 | 30.27 | 2,232,896 | -0.48(-1.57%) |
Oct 25, 2010 | 30.49 | 30.92 | 30.47 | 30.75 | 3,901,495 | +0.57(+1.88%) |
Oct 22, 2010 | 30.05 | 30.24 | 29.75 | 30.18 | 2,318,196 | +0.23(+0.76%) |
Oct 21, 2010 | 29.97 | 30.18 | 29.66 | 29.96 | 2,368,402 | +0.22(+0.75%) |
Oct 20, 2010 | 29.60 | 30.07 | 29.45 | 29.73 | 1,974,698 | +0.23(+0.77%) |
Oct 19, 2010 | 29.78 | 29.95 | 29.32 | 29.51 | 1,761,849 | -0.82(-2.69%) |
Oct 18, 2010 | 30.12 | 30.39 | 30.07 | 30.32 | 1,360,512 | +0.25(+0.84%) |
Oct 15, 2010 | 30.26 | 30.39 | 29.60 | 30.07 | 1,609,461 | +0.02(+0.08%) |
Oct 14, 2010 | 30.22 | 30.39 | 29.85 | 30.05 | 1,305,399 | -0.19(-0.62%) |
Oct 13, 2010 | 29.77 | 30.52 | 29.77 | 30.23 | 2,253,808 | +0.53(+1.78%) |
Oct 12, 2010 | 29.74 | 29.85 | 29.01 | 29.71 | 2,348,001 | -0.20(-0.68%) |
Oct 11, 2010 | 30.00 | 30.22 | 29.85 | 29.91 | 1,567,929 | -0.09(-0.31%) |
Oct 08, 2010 | 30.00 | 30.26 | 29.40 | 30.00 | 3,497,086 | +0.59(+1.99%) |
Oct 07, 2010 | 29.50 | 29.61 | 29.23 | 29.41 | 2,245,372 | +0.12(+0.41%) |
Oct 06, 2010 | 29.37 | 29.48 | 29.06 | 29.30 | 1,751,026 | -0.08(-0.26%) |
Oct 05, 2010 | 29.08 | 29.47 | 28.94 | 29.37 | 3,581,708 | +0.67(+2.33%) |
Oct 04, 2010 | 29.20 | 29.21 | 28.53 | 28.70 | 2,081,677 | -0.53(-1.80%) |
Oct 01, 2010 | 29.23 | 29.43 | 28.81 | 29.23 | 2,502,523 | +0.30(+1.05%) |
Sep 30, 2010 | 28.92 | 29.34 | 28.54 | 28.93 | 3,253,489 | +0.06(+0.20%) |
Sep 29, 2010 | 28.34 | 29.05 | 28.22 | 28.87 | 4,314,226 | +0.54(+1.92%) |
Sep 28, 2010 | 28.34 | 28.40 | 27.60 | 28.33 | 1,461,642 | +0.11(+0.40%) |
Sep 27, 2010 | 28.28 | 28.65 | 28.15 | 28.21 | 1,863,331 | -0.03(-0.12%) |
Sep 24, 2010 | 27.61 | 28.44 | 27.61 | 28.25 | 3,047,344 | +1.04(+3.81%) |
Sep 23, 2010 | 27.76 | 27.76 | 27.10 | 27.21 | 2,143,757 | -0.84(-2.99%) |
Sep 22, 2010 | 28.10 | 28.29 | 27.98 | 28.05 | 2,981,317 | +0.02(+0.08%) |
Sep 21, 2010 | 28.08 | 28.41 | 27.91 | 28.03 | 2,999,661 | -0.08(-0.30%) |
Sep 20, 2010 | 27.51 | 28.17 | 27.40 | 28.11 | 2,402,945 | +0.71(+2.60%) |
Sep 17, 2010 | 27.40 | 27.48 | 27.10 | 27.40 | 2,074,028 | +0.16(+0.58%) |
Sep 15, 2010 | 27.11 | 27.29 | 26.93 | 27.24 | 1,982,701 | -0.14(-0.50%) |
Sep 14, 2010 | 27.48 | 27.57 | 27.32 | 27.38 | 2,356,134 | -0.29(-1.05%) |
Sep 13, 2010 | 27.23 | 27.72 | 27.03 | 27.67 | 3,053,933 | +0.71(+2.64%) |
Sep 10, 2010 | 26.12 | 27.03 | 26.08 | 26.96 | 3,973,508 | +0.86(+3.31%) |
Sep 09, 2010 | 26.20 | 26.20 | 25.81 | 26.09 | 1,927,465 | +0.27(+1.06%) |
Sep 08, 2010 | 25.64 | 26.09 | 25.62 | 25.82 | 1,653,734 | +0.30(+1.16%) |
Sep 07, 2010 | 25.74 | 25.75 | 25.44 | 25.52 | 1,797,782 | -0.44(-1.71%) |
Sep 03, 2010 | 25.96 | 26.23 | 25.63 | 25.97 | 2,114,751 | +0.40(+1.57%) |
Sep 02, 2010 | 25.01 | 25.61 | 24.84 | 25.56 | 2,356,305 | +0.74(+2.98%) |
Sep 01, 2010 | 23.89 | 24.87 | 23.89 | 24.82 | 3,025,052 | +1.26(+5.36%) |
Aug 31, 2010 | 23.55 | 24.03 | 23.47 | 23.56 | 14,793 | -0.26(-1.08%) |
Aug 30, 2010 | 24.06 | 24.13 | 23.75 | 23.82 | 2,113,651 | -0.49(-2.00%) |
Aug 27, 2010 | 24.30 | 24.32 | 23.45 | 24.30 | 2,431,598 | +0.03(+0.11%) |
Aug 26, 2010 | 24.28 | 24.40 | 23.57 | 24.28 | 2,003,502 | +0.46(+1.94%) |
Aug 25, 2010 | 23.39 | 23.92 | 23.14 | 23.82 | 758 | +0.09(+0.40%) |
Aug 24, 2010 | 24.15 | 24.16 | 23.66 | 23.72 | 5,388,489 | -0.91(-3.70%) |
Aug 23, 2010 | 25.33 | 25.39 | 24.61 | 24.63 | 1,577,879 | -0.49(-1.94%) |
Aug 20, 2010 | 25.18 | 25.31 | 25.02 | 25.12 | 1,995,734 | -0.28(-1.10%) |
Aug 19, 2010 | 26.00 | 26.16 | 25.24 | 25.40 | 2,838,882 | -0.71(-2.74%) |
Aug 18, 2010 | 26.36 | 26.38 | 26.08 | 26.12 | 2,368,435 | -0.30(-1.12%) |
Aug 17, 2010 | 25.73 | 26.65 | 25.69 | 26.41 | 2,569,198 | +1.05(+4.13%) |
Aug 16, 2010 | 25.21 | 25.54 | 24.95 | 25.36 | 2,880,875 | -0.00(-0.01%) |
Aug 13, 2010 | 25.37 | 25.54 | 25.16 | 25.37 | 2,029,701 | -0.11(-0.45%) |
Aug 12, 2010 | 24.84 | 25.63 | 24.84 | 25.48 | 1,772,300 | -0.08(-0.33%) |
Aug 11, 2010 | 25.64 | 25.96 | 25.45 | 25.56 | 3,888,151 | -0.84(-3.17%) |
Aug 10, 2010 | 26.64 | 26.67 | 26.08 | 26.40 | 2,977,080 | -0.58(-2.16%) |
Aug 09, 2010 | 27.50 | 27.56 | 26.67 | 26.98 | 2,908,019 | -0.04(-0.15%) |
Aug 06, 2010 | 27.02 | 27.24 | 26.58 | 27.02 | 2,309,046 | -0.32(-1.18%) |
Aug 05, 2010 | 27.17 | 27.53 | 26.99 | 27.34 | 1,750,273 | -0.03(-0.13%) |
Aug 04, 2010 | 26.91 | 27.47 | 26.81 | 27.38 | 3,793 | +0.62(+2.31%) |
Aug 03, 2010 | 26.88 | 26.88 | 26.36 | 26.76 | 2,676,972 | -0.14(-0.54%) |
Aug 02, 2010 | 26.81 | 27.14 | 26.41 | 26.91 | 4,653,752 | +0.76(+2.92%) |
Jul 30, 2010 | 26.14 | 26.32 | 25.52 | 26.14 | 2,802,608 | +0.00(+0.01%) |
Jul 29, 2010 | 25.41 | 26.42 | 25.12 | 26.14 | 5,651,606 | +0.90(+3.56%) |
Jul 28, 2010 | 25.31 | 25.56 | 25.10 | 25.24 | 758 | -0.20(-0.79%) |
Jul 27, 2010 | 26.17 | 26.56 | 25.38 | 25.44 | 6,033,988 | -0.50(-1.93%) |
Jul 26, 2010 | 25.31 | 25.97 | 25.18 | 25.94 | 3,312,734 | +0.67(+2.66%) |
Jul 23, 2010 | 24.71 | 25.28 | 24.43 | 25.27 | 2,706,976 | +0.56(+2.26%) |
Jul 22, 2010 | 24.55 | 24.84 | 24.33 | 24.71 | 3,705,361 | +0.59(+2.44%) |
Jul 21, 2010 | 24.46 | 24.66 | 24.01 | 24.12 | 3,312,283 | -0.02(-0.09%) |
Jul 20, 2010 | 23.20 | 24.18 | 23.17 | 24.14 | 2,044,115 | +0.52(+2.21%) |
Jul 19, 2010 | 23.12 | 23.69 | 22.76 | 23.62 | 3,192,116 | +0.22(+0.95%) |
Jul 16, 2010 | 23.40 | 23.97 | 23.27 | 23.40 | 3,703,460 | -0.76(-3.14%) |
Jul 15, 2010 | 24.49 | 24.49 | 23.81 | 24.16 | 2,449,297 | -0.14(-0.60%) |
Jul 14, 2010 | 24.20 | 24.59 | 24.05 | 24.30 | 3,556,864 | +0.04(+0.15%) |
Jul 13, 2010 | 24.10 | 24.43 | 24.05 | 24.27 | 3,795,785 | +0.55(+2.30%) |
Jul 12, 2010 | 24.26 | 24.39 | 23.60 | 23.72 | 2,860,540 | -0.71(-2.92%) |
Jul 09, 2010 | 24.44 | 24.48 | 23.95 | 24.44 | 2,124,992 | +0.32(+1.34%) |
Jul 08, 2010 | 24.01 | 24.16 | 23.75 | 24.11 | 2,829,194 | +0.25(+1.05%) |
Jul 07, 2010 | 22.87 | 23.89 | 22.80 | 23.86 | 3,779,000 | +1.00(+4.36%) |
Jul 06, 2010 | 22.99 | 23.27 | 22.59 | 22.86 | 758 | +0.24(+1.05%) |
Jul 02, 2010 | 22.63 | 23.10 | 22.54 | 22.63 | 4,533,810 | -0.01(-0.03%) |
Jul 01, 2010 | 22.64 | 22.95 | 22.04 | 22.64 | 6,452,836 | +0.28(+1.25%) |
Jun 30, 2010 | 22.41 | 22.89 | 22.24 | 22.36 | 1,555 | -0.11(-0.47%) |
Jun 29, 2010 | 22.99 | 23.04 | 22.18 | 22.46 | 5,658,514 | -1.43(-5.97%) |
Jun 25, 2010 | 23.89 | 24.03 | 23.47 | 23.89 | 6,371,696 | +0.08(+0.33%) |
Jun 24, 2010 | 24.17 | 24.25 | 23.65 | 23.81 | 4,810,426 | -0.51(-2.09%) |
Jun 23, 2010 | 24.17 | 24.43 | 23.65 | 24.32 | 4,235,146 | +0.34(+1.44%) |
Jun 22, 2010 | 24.97 | 25.09 | 23.92 | 23.97 | 1,046 | -1.03(-4.12%) |
Jun 21, 2010 | 25.22 | 25.72 | 24.81 | 25.00 | 5,240,592 | +0.14(+0.56%) |
Jun 18, 2010 | 24.86 | 24.94 | 24.60 | 24.86 | 3,180,657 | +0.19(+0.79%) |
Jun 17, 2010 | 24.92 | 24.98 | 24.44 | 24.67 | 4,583,476 | -0.26(-1.03%) |
Jun 16, 2010 | 25.02 | 25.05 | 24.64 | 24.93 | 4,541,554 | -0.19(-0.75%) |
Jun 15, 2010 | 24.25 | 25.13 | 24.12 | 25.12 | 5,100,102 | +1.06(+4.41%) |
Jun 14, 2010 | 24.05 | 24.50 | 23.93 | 24.05 | 4,031,294 | +0.30(+1.26%) |
Jun 11, 2010 | 23.41 | 23.75 | 23.26 | 23.75 | 3,728,608 | +0.10(+0.41%) |
Jun 10, 2010 | 23.18 | 23.69 | 23.07 | 23.66 | 4,938,603 | +0.96(+4.25%) |
Jun 09, 2010 | 22.18 | 23.25 | 22.18 | 22.69 | 8,248,735 | +0.88(+4.02%) |
Jun 08, 2010 | 22.04 | 22.26 | 21.38 | 21.81 | 7,883,992 | -0.13(-0.59%) |
Jun 07, 2010 | 23.28 | 23.28 | 21.82 | 21.94 | 9,152,569 | -1.24(-5.33%) |
Jun 04, 2010 | 23.18 | 24.10 | 23.03 | 23.18 | 4,435,429 | -1.26(-5.15%) |
Jun 03, 2010 | 24.60 | 24.68 | 24.04 | 24.44 | 3,212,964 | +0.12(+0.49%) |
Jun 02, 2010 | 23.71 | 24.32 | 23.50 | 24.32 | 12,584 | +0.82(+3.50%) |
Jun 01, 2010 | 24.65 | 24.80 | 23.49 | 23.50 | 6,802,464 | -1.50(-5.98%) |
May 28, 2010 | 24.99 | 25.86 | 24.82 | 24.99 | 3,435,998 | -0.85(-3.28%) |
May 27, 2010 | 25.23 | 25.85 | 25.23 | 25.84 | 3,226,499 | +1.13(+4.57%) |
May 26, 2010 | 24.31 | 25.17 | 24.31 | 24.71 | 5,820,667 | +0.51(+2.11%) |
May 25, 2010 | 23.77 | 24.25 | 23.49 | 24.20 | 6,507,685 | -0.39(-1.57%) |
May 24, 2010 | 24.79 | 25.22 | 24.53 | 24.59 | 3,243,638 | -0.49(-1.95%) |
May 21, 2010 | 24.46 | 25.37 | 23.99 | 25.08 | 5,699,268 | +0.46(+1.88%) |
May 20, 2010 | 24.45 | 25.40 | 24.26 | 24.61 | 8,836,793 | -1.36(-5.25%) |
May 19, 2010 | 26.64 | 26.80 | 25.57 | 25.98 | 6,345,234 | -0.80(-2.97%) |
May 18, 2010 | 27.25 | 28.06 | 26.58 | 26.77 | 5,274,505 | -0.20(-0.74%) |
May 17, 2010 | 28.20 | 28.20 | 26.49 | 26.97 | 7,738,095 | -1.21(-4.29%) |
May 14, 2010 | 28.18 | 29.16 | 27.78 | 28.18 | 5,106,529 | -1.24(-4.22%) |
May 13, 2010 | 29.57 | 29.90 | 29.28 | 29.43 | 2,308,513 | -0.32(-1.06%) |
May 12, 2010 | 29.51 | 29.86 | 29.24 | 29.74 | 3,155,973 | +0.32(+1.08%) |
May 11, 2010 | 29.57 | 29.95 | 29.36 | 29.42 | 4,206,150 | +0.08(+0.29%) |
May 10, 2010 | 28.78 | 29.34 | 28.78 | 29.34 | 5,860,143 | +2.14(+7.86%) |
May 07, 2010 | 28.27 | 28.66 | 27.10 | 27.20 | 8,433,435 | -1.02(-3.62%) |
May 06, 2010 | 29.04 | 30.01 | 26.54 | 28.22 | 9,616,359 | +0.40(+1.44%) |
May 05, 2010 | 28.12 | 28.35 | 27.69 | 27.82 | 8,471,587 | -1.27(-4.37%) |
May 04, 2010 | 30.31 | 30.34 | 28.68 | 29.09 | 951 | -1.66(-5.39%) |
May 03, 2010 | 30.26 | 30.89 | 30.11 | 30.75 | 2,050,570 | +0.64(+2.13%) |
Apr 30, 2010 | 31.34 | 31.39 | 30.06 | 30.11 | 2,514,344 | -1.14(-3.64%) |
Apr 29, 2010 | 30.90 | 31.31 | 30.78 | 31.25 | 1,918,002 | +0.67(+2.18%) |
Apr 28, 2010 | 30.54 | 30.77 | 30.35 | 30.58 | 1,875,037 | +0.17(+0.55%) |
Apr 27, 2010 | 31.23 | 31.31 | 30.32 | 30.41 | 2,630,081 | -0.83(-2.67%) |
Apr 26, 2010 | 30.80 | 31.49 | 30.79 | 31.25 | 3,099,248 | +0.66(+2.17%) |
Apr 23, 2010 | 30.63 | 30.70 | 30.32 | 30.58 | 3,555,134 | +0.10(+0.32%) |
Apr 22, 2010 | 30.07 | 30.63 | 29.70 | 30.49 | 2,394,497 | +0.14(+0.45%) |
Apr 21, 2010 | 30.35 | 30.51 | 30.12 | 30.35 | 9,220 | +0.12(+0.41%) |
Apr 20, 2010 | 30.44 | 30.72 | 30.05 | 30.23 | 2,059,463 | +0.06(+0.18%) |
Apr 19, 2010 | 30.10 | 30.33 | 29.61 | 30.17 | 1,852,643 | -0.09(-0.29%) |
Apr 16, 2010 | 30.94 | 31.04 | 29.96 | 30.26 | 2,574,418 | -0.86(-2.78%) |
Apr 15, 2010 | 30.82 | 31.39 | 30.52 | 31.12 | 2,076,541 | +0.29(+0.95%) |
Apr 14, 2010 | 30.34 | 30.88 | 30.32 | 30.83 | 1,425,155 | +0.44(+1.44%) |
Apr 13, 2010 | 30.44 | 30.67 | 30.13 | 30.39 | 2,123,612 | -0.20(-0.66%) |
Apr 12, 2010 | 30.42 | 30.82 | 30.38 | 30.59 | 2,291,660 | +0.35(+1.17%) |
Apr 09, 2010 | 30.26 | 30.38 | 30.08 | 30.24 | 1,561,509 | +0.13(+0.43%) |
Apr 08, 2010 | 30.01 | 30.17 | 29.62 | 30.11 | 2,535,227 | -0.08(-0.27%) |
Apr 07, 2010 | 30.31 | 30.45 | 30.10 | 30.19 | 1,929,402 | -0.23(-0.74%) |
Apr 06, 2010 | 30.01 | 30.50 | 29.93 | 30.42 | 2,478,008 | +0.34(+1.13%) |
Apr 05, 2010 | 29.88 | 30.17 | 29.76 | 30.08 | 2,337,768 | +0.38(+1.29%) |
Apr 01, 2010 | 29.23 | 29.70 | 29.70 | 29.70 | 7,775,299 | +0.72(+2.48%) |
Mar 31, 2010 | 28.83 | 29.13 | 28.62 | 28.98 | 2,688,496 | +0.09(+0.31%) |
Mar 30, 2010 | 28.93 | 29.10 | 28.79 | 28.89 | 3,483,382 | -0.15(-0.52%) |
Mar 29, 2010 | 28.85 | 29.21 | 28.85 | 29.04 | 2,519,576 | +0.31(+1.08%) |
Mar 26, 2010 | 28.99 | 29.05 | 28.62 | 28.73 | 3,031,541 | -0.13(-0.45%) |
Mar 25, 2010 | 28.79 | 29.51 | 28.78 | 28.86 | 5,701,227 | +0.25(+0.86%) |
Mar 24, 2010 | 28.79 | 28.96 | 28.48 | 28.61 | 4,809,113 | -0.28(-0.96%) |
Mar 23, 2010 | 27.69 | 28.91 | 27.57 | 28.89 | 4,082,639 | +1.34(+4.85%) |
Mar 22, 2010 | 27.18 | 27.56 | 26.99 | 27.55 | 2,225,406 | +0.15(+0.56%) |
Mar 19, 2010 | 27.85 | 27.94 | 27.32 | 27.40 | 2,536,490 | -0.46(-1.65%) |
Mar 18, 2010 | 27.95 | 28.07 | 27.77 | 27.86 | 2,660,493 | -0.05(-0.18%) |
Mar 17, 2010 | 27.94 | 28.22 | 27.84 | 27.91 | 2,289,528 | +0.05(+0.18%) |
Mar 16, 2010 | 27.55 | 27.90 | 27.44 | 27.86 | 3,122,654 | +0.36(+1.31%) |
Mar 15, 2010 | 27.35 | 27.50 | 27.21 | 27.50 | 3,094,260 | -0.05(-0.18%) |
Mar 12, 2010 | 27.70 | 27.80 | 27.36 | 27.55 | 3,148,079 | -0.06(-0.21%) |
Mar 11, 2010 | 27.47 | 27.65 | 27.02 | 27.61 | 2,801,153 | +0.03(+0.09%) |
Mar 10, 2010 | 27.52 | 27.65 | 27.22 | 27.58 | 3,488,426 | -0.03(-0.11%) |
Mar 09, 2010 | 28.08 | 28.09 | 27.45 | 27.61 | 4,035,275 | -0.57(-2.04%) |
Mar 08, 2010 | 28.22 | 28.29 | 27.85 | 28.19 | 3,054,476 | +0.03(+0.10%) |
Mar 05, 2010 | 27.84 | 28.19 | 27.84 | 28.16 | 2,624,235 | +0.45(+1.61%) |
Mar 04, 2010 | 27.70 | 28.01 | 27.50 | 27.71 | 3,759,145 | +0.01(+0.03%) |
Mar 03, 2010 | 27.73 | 28.04 | 27.59 | 27.70 | 2,334,158 | -0.01(-0.04%) |
Mar 02, 2010 | 27.34 | 27.91 | 27.24 | 27.71 | 5,588,867 | +0.58(+2.14%) |