Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.78 | 35.00 | 34.52 | 34.71 | 8,152,434 | +0.05(+0.14%) |
Feb 25, 2011 | 34.93 | 35.07 | 34.57 | 34.66 | 6,747,361 | -0.19(-0.54%) |
Feb 24, 2011 | 34.91 | 35.34 | 34.55 | 34.85 | 7,745,818 | -0.13(-0.37%) |
Feb 23, 2011 | 34.71 | 35.61 | 34.69 | 34.98 | 8,674,830 | -0.04(-0.12%) |
Feb 22, 2011 | 35.75 | 36.14 | 34.83 | 35.02 | 13,173,991 | +0.10(+0.28%) |
Feb 18, 2011 | 34.80 | 35.30 | 34.69 | 34.92 | 7,403,265 | +0.20(+0.59%) |
Feb 17, 2011 | 34.51 | 34.85 | 34.36 | 34.72 | 5,916,932 | +0.07(+0.21%) |
Feb 16, 2011 | 34.40 | 34.69 | 34.23 | 34.64 | 6,125,986 | +0.38(+1.12%) |
Feb 15, 2011 | 34.33 | 34.61 | 34.15 | 34.26 | 5,388,715 | -0.35(-1.01%) |
Feb 14, 2011 | 34.43 | 34.65 | 33.93 | 34.61 | 4,602,944 | +0.07(+0.19%) |
Feb 11, 2011 | 34.37 | 34.92 | 34.27 | 34.55 | 6,196,354 | -0.04(-0.12%) |
Feb 10, 2011 | 34.46 | 34.71 | 34.25 | 34.59 | 6,694,549 | +0.29(+0.86%) |
Feb 09, 2011 | 34.21 | 34.61 | 34.10 | 34.29 | 6,418,990 | +0.08(+0.24%) |
Feb 08, 2011 | 33.85 | 34.69 | 33.74 | 34.21 | 6,892,459 | +0.13(+0.38%) |
Feb 07, 2011 | 34.35 | 34.45 | 33.89 | 34.08 | 8,727,237 | -0.55(-1.60%) |
Feb 04, 2011 | 35.17 | 35.79 | 34.27 | 34.64 | 10,229,288 | -0.45(-1.28%) |
Feb 03, 2011 | 34.06 | 35.94 | 33.34 | 35.08 | 18,195,950 | +0.89(+2.60%) |
Feb 02, 2011 | 34.02 | 34.45 | 33.97 | 34.20 | 5,257,528 | -0.10(-0.29%) |
Feb 01, 2011 | 33.72 | 34.38 | 33.66 | 34.29 | 11,132,226 | +0.83(+2.48%) |
Jan 31, 2011 | 33.44 | 33.68 | 33.19 | 33.46 | 8,980,224 | +0.10(+0.29%) |
Jan 28, 2011 | 34.49 | 34.60 | 33.31 | 33.36 | 9,528,678 | -1.11(-3.22%) |
Jan 27, 2011 | 33.37 | 34.58 | 32.97 | 34.47 | 16,632,320 | +1.66(+5.07%) |
Jan 26, 2011 | 33.09 | 33.53 | 32.70 | 32.81 | 10,964,614 | -0.30(-0.91%) |
Jan 25, 2011 | 32.35 | 33.42 | 32.32 | 33.11 | 12,267,611 | +0.66(+2.03%) |
Jan 24, 2011 | 32.94 | 33.01 | 32.36 | 32.45 | 9,328,361 | -0.49(-1.48%) |
Jan 21, 2011 | 33.08 | 33.09 | 32.71 | 32.94 | 9,058,556 | +0.08(+0.25%) |
Jan 20, 2011 | 32.61 | 33.01 | 32.09 | 32.86 | 13,853,768 | -0.20(-0.62%) |
Jan 19, 2011 | 33.32 | 33.44 | 32.70 | 33.06 | 11,561,586 | -0.26(-0.78%) |
Jan 18, 2011 | 33.25 | 33.41 | 32.99 | 33.32 | 8,266,920 | +0.09(+0.27%) |
Jan 14, 2011 | 32.18 | 33.34 | 32.13 | 33.23 | 12,956,619 | +0.95(+2.95%) |
Jan 13, 2011 | 32.01 | 32.28 | 31.73 | 32.28 | 10,572,374 | +0.60(+1.90%) |
Jan 12, 2011 | 31.98 | 32.06 | 31.64 | 31.68 | 7,203,902 | -0.18(-0.56%) |
Jan 11, 2011 | 31.41 | 31.87 | 31.25 | 31.86 | 6,831,805 | +0.51(+1.64%) |
Jan 10, 2011 | 31.42 | 31.51 | 30.98 | 31.34 | 7,023,524 | +0.00(+0.00%) |
Jan 07, 2011 | 31.29 | 31.42 | 31.02 | 31.34 | 7,897,424 | +0.41(+1.32%) |
Jan 06, 2011 | 30.94 | 31.30 | 30.76 | 30.93 | 8,780,241 | +0.24(+0.79%) |
Jan 05, 2011 | 30.57 | 30.82 | 30.40 | 30.69 | 9,235,059 | +0.15(+0.48%) |
Jan 04, 2011 | 30.19 | 30.57 | 30.02 | 30.54 | 8,249,008 | +0.28(+0.92%) |
Jan 03, 2011 | 29.66 | 30.31 | 29.65 | 30.27 | 10,074,581 | +0.83(+2.82%) |
Dec 31, 2010 | 29.38 | 29.52 | 29.17 | 29.44 | 3,469,229 | +0.14(+0.47%) |
Dec 30, 2010 | 29.27 | 29.37 | 29.11 | 29.30 | 3,515,221 | +0.02(+0.08%) |
Dec 29, 2010 | 29.22 | 29.37 | 29.08 | 29.27 | 4,408,547 | +0.15(+0.53%) |
Dec 28, 2010 | 28.95 | 29.15 | 28.84 | 29.12 | 3,781,935 | +0.15(+0.51%) |
Dec 27, 2010 | 28.94 | 29.11 | 28.90 | 28.97 | 3,447,895 | -0.19(-0.64%) |
Dec 23, 2010 | 29.20 | 29.42 | 29.04 | 29.16 | 4,672,938 | -0.06(-0.20%) |
Dec 22, 2010 | 28.86 | 29.24 | 28.76 | 29.22 | 6,274,840 | +0.42(+1.44%) |
Dec 21, 2010 | 28.63 | 29.19 | 28.57 | 28.80 | 8,432,483 | +0.12(+0.43%) |
Dec 20, 2010 | 28.77 | 28.80 | 28.51 | 28.68 | 7,860,644 | +0.11(+0.37%) |
Dec 17, 2010 | 29.02 | 29.03 | 28.51 | 28.57 | 22,424,952 | -0.46(-1.57%) |
Dec 16, 2010 | 28.90 | 29.15 | 28.48 | 29.03 | 12,485,615 | +0.13(+0.45%) |
Dec 15, 2010 | 29.57 | 29.62 | 28.62 | 28.90 | 16,550,324 | -0.86(-2.88%) |
Dec 14, 2010 | 29.83 | 30.22 | 29.62 | 29.75 | 10,245,499 | -0.33(-1.08%) |
Dec 13, 2010 | 29.97 | 30.86 | 29.85 | 30.08 | 13,646,353 | +0.19(+0.63%) |
Dec 10, 2010 | 29.99 | 30.04 | 29.70 | 29.89 | 9,788,607 | +0.02(+0.05%) |
Dec 09, 2010 | 30.33 | 30.33 | 29.70 | 29.88 | 10,193,944 | -0.18(-0.61%) |
Dec 08, 2010 | 30.09 | 30.17 | 29.90 | 30.06 | 7,058,305 | +0.09(+0.29%) |
Dec 07, 2010 | 30.54 | 30.67 | 29.94 | 29.97 | 10,456,684 | -0.42(-1.39%) |
Dec 06, 2010 | 30.71 | 30.88 | 30.36 | 30.40 | 6,354,393 | -0.43(-1.40%) |
Dec 03, 2010 | 30.74 | 30.96 | 30.47 | 30.83 | 6,603,776 | -0.09(-0.28%) |
Dec 02, 2010 | 30.61 | 30.92 | 30.58 | 30.91 | 10,585,058 | +0.31(+1.01%) |
Dec 01, 2010 | 30.18 | 30.79 | 30.18 | 30.61 | 13,553,552 | +0.93(+3.15%) |
Nov 30, 2010 | 29.51 | 30.05 | 29.28 | 29.67 | 14,817,966 | -0.06(-0.19%) |
Nov 29, 2010 | 28.88 | 29.79 | 28.48 | 29.73 | 13,414,368 | +0.58(+1.98%) |
Nov 26, 2010 | 29.05 | 29.47 | 29.04 | 29.15 | 3,658,133 | -0.24(-0.83%) |
Nov 24, 2010 | 29.74 | 29.40 | 29.40 | 29.40 | 7,761,465 | +0.11(+0.36%) |
Nov 23, 2010 | 29.37 | 29.52 | 29.07 | 29.29 | 8,097,957 | -0.33(-1.12%) |
Nov 22, 2010 | 30.31 | 30.40 | 28.90 | 29.62 | 18,372,468 | +0.37(+1.28%) |
Nov 19, 2010 | 28.88 | 29.65 | 28.71 | 29.25 | 17,651,544 | +0.30(+1.04%) |
Nov 18, 2010 | 28.10 | 29.21 | 28.03 | 28.95 | 11,333,040 | +0.24(+0.85%) |
Nov 17, 2010 | 28.51 | 28.71 | 28.10 | 28.70 | 11,788,561 | +0.26(+0.91%) |
Nov 16, 2010 | 28.66 | 28.75 | 28.28 | 28.44 | 13,354,161 | -1.06(-3.61%) |
Nov 15, 2010 | 29.51 | 29.56 | 28.79 | 29.51 | 11,229,976 | -0.28(-0.95%) |
Nov 12, 2010 | 30.23 | 30.33 | 29.44 | 29.79 | 9,075,738 | -0.65(-2.14%) |
Nov 11, 2010 | 30.04 | 30.47 | 29.85 | 30.44 | 6,641,819 | +0.25(+0.83%) |
Nov 10, 2010 | 29.83 | 30.20 | 29.22 | 30.19 | 10,320,249 | +0.15(+0.49%) |
Nov 09, 2010 | 30.26 | 30.29 | 29.91 | 30.05 | 7,418,721 | -0.11(-0.35%) |
Nov 08, 2010 | 29.76 | 30.21 | 29.74 | 30.15 | 5,379,158 | +0.20(+0.68%) |
Nov 05, 2010 | 29.84 | 30.22 | 29.64 | 29.95 | 8,849,877 | +0.05(+0.16%) |
Nov 04, 2010 | 30.06 | 30.10 | 29.56 | 29.90 | 8,418,252 | +0.11(+0.38%) |
Nov 03, 2010 | 29.78 | 30.43 | 29.31 | 29.79 | 13,206,894 | -0.28(-0.92%) |
Nov 02, 2010 | 29.57 | 30.13 | 29.54 | 30.06 | 12,293,020 | +0.72(+2.46%) |
Nov 01, 2010 | 29.47 | 29.77 | 29.01 | 29.34 | 9,442,429 | +0.05(+0.17%) |
Oct 29, 2010 | 29.57 | 30.00 | 29.09 | 29.29 | 8,242,464 | -0.16(-0.55%) |
Oct 28, 2010 | 29.48 | 29.57 | 29.21 | 29.45 | 7,731,295 | +0.26(+0.89%) |
Oct 27, 2010 | 30.26 | 30.35 | 29.01 | 29.19 | 15,633,158 | -1.32(-4.34%) |
Oct 25, 2010 | 30.48 | 30.83 | 30.44 | 30.52 | 9,176,927 | +0.24(+0.81%) |
Oct 22, 2010 | 29.82 | 30.27 | 29.59 | 30.27 | 8,151,519 | +0.63(+2.11%) |
Oct 21, 2010 | 29.94 | 29.94 | 29.35 | 29.65 | 8,406,248 | -0.20(-0.65%) |
Oct 20, 2010 | 28.81 | 29.86 | 28.80 | 29.84 | 12,783,666 | +1.16(+4.05%) |
Oct 19, 2010 | 28.95 | 29.18 | 28.37 | 28.68 | 16,219,679 | -0.77(-2.62%) |
Oct 18, 2010 | 29.32 | 29.55 | 29.12 | 29.45 | 9,889,454 | +0.22(+0.75%) |
Oct 15, 2010 | 29.26 | 29.44 | 29.06 | 29.23 | 9,631,186 | +0.16(+0.56%) |
Oct 14, 2010 | 28.65 | 29.46 | 28.62 | 29.07 | 12,647,650 | +0.37(+1.30%) |
Oct 13, 2010 | 28.51 | 28.94 | 28.45 | 28.70 | 9,907,956 | +0.24(+0.86%) |
Oct 12, 2010 | 28.05 | 28.49 | 27.98 | 28.45 | 8,327,900 | +0.30(+1.07%) |
Oct 11, 2010 | 27.70 | 28.36 | 27.68 | 28.15 | 8,304,827 | +0.24(+0.87%) |
Oct 08, 2010 | 27.91 | 28.07 | 27.78 | 27.91 | 7,412,202 | +0.01(+0.03%) |
Oct 07, 2010 | 27.94 | 28.10 | 27.71 | 27.90 | 8,466,456 | +0.32(+1.15%) |
Oct 06, 2010 | 28.47 | 28.62 | 27.58 | 27.58 | 17,005,388 | -0.91(-3.19%) |
Oct 05, 2010 | 28.25 | 28.54 | 28.07 | 28.49 | 8,477,003 | +0.43(+1.53%) |
Oct 04, 2010 | 28.68 | 28.68 | 27.91 | 28.06 | 7,242,568 | -0.72(-2.51%) |
Oct 01, 2010 | 28.79 | 28.82 | 28.24 | 28.79 | 8,005,212 | +0.26(+0.92%) |
Sep 30, 2010 | 28.53 | 28.89 | 28.50 | 28.52 | 62,204 | -0.08(-0.27%) |
Sep 29, 2010 | 28.36 | 28.60 | 28.20 | 28.60 | 9,689,462 | +0.13(+0.46%) |
Sep 28, 2010 | 28.80 | 28.92 | 28.36 | 28.47 | 10,351,298 | -0.25(-0.88%) |
Sep 27, 2010 | 29.11 | 29.11 | 28.64 | 28.72 | 9,237,386 | -0.31(-1.06%) |
Sep 24, 2010 | 29.20 | 29.20 | 28.92 | 29.03 | 10,533,193 | +0.24(+0.82%) |
Sep 23, 2010 | 28.79 | 29.09 | 28.59 | 28.79 | 8,260,807 | -0.20(-0.67%) |
Sep 22, 2010 | 28.53 | 29.01 | 28.36 | 28.99 | 8,841,451 | +0.34(+1.19%) |
Sep 21, 2010 | 28.35 | 28.84 | 28.30 | 28.65 | 7,911,547 | +0.27(+0.94%) |
Sep 20, 2010 | 27.93 | 28.46 | 27.91 | 28.38 | 6,940,721 | +0.65(+2.34%) |
Sep 17, 2010 | 27.73 | 28.12 | 27.73 | 27.73 | 8,968,682 | -0.11(-0.41%) |
Sep 15, 2010 | 28.03 | 28.11 | 27.60 | 27.84 | 13,747,485 | -0.28(-0.98%) |
Sep 14, 2010 | 27.63 | 28.44 | 27.61 | 28.12 | 10,727,595 | -0.09(-0.32%) |
Sep 13, 2010 | 28.27 | 28.66 | 28.17 | 28.21 | 8,740,383 | +0.19(+0.67%) |
Sep 10, 2010 | 27.62 | 28.14 | 27.46 | 28.02 | 11,004,148 | +0.48(+1.76%) |
Sep 09, 2010 | 27.60 | 27.73 | 27.46 | 27.54 | 9,273,730 | +0.14(+0.50%) |
Sep 08, 2010 | 27.34 | 27.49 | 26.98 | 27.40 | 741 | +0.06(+0.21%) |
Sep 07, 2010 | 27.33 | 27.60 | 27.22 | 27.34 | 1,906 | -0.11(-0.38%) |
Sep 03, 2010 | 26.67 | 27.45 | 26.64 | 27.45 | 9,587,843 | +0.85(+3.20%) |
Sep 02, 2010 | 26.58 | 26.66 | 26.14 | 26.60 | 155 | +0.22(+0.83%) |
Sep 01, 2010 | 25.91 | 26.41 | 25.77 | 26.38 | 10,652,374 | +0.69(+2.68%) |
Aug 31, 2010 | 25.65 | 26.07 | 25.43 | 25.69 | 64,028 | -0.17(-0.66%) |
Aug 30, 2010 | 26.17 | 26.29 | 25.86 | 25.86 | 8,864,435 | -0.34(-1.30%) |
Aug 27, 2010 | 26.20 | 26.24 | 25.48 | 26.20 | 8,710,808 | +0.23(+0.90%) |
Aug 26, 2010 | 25.97 | 26.22 | 25.78 | 25.97 | 13,643 | +0.10(+0.38%) |
Aug 25, 2010 | 25.04 | 26.11 | 24.95 | 25.87 | 13,493,044 | +0.74(+2.96%) |
Aug 24, 2010 | 25.26 | 25.43 | 24.98 | 25.13 | 1,872 | -0.37(-1.46%) |
Aug 23, 2010 | 25.60 | 26.04 | 25.47 | 25.50 | 6,272,100 | -0.09(-0.35%) |
Aug 20, 2010 | 25.70 | 25.77 | 25.41 | 25.59 | 6,584,569 | -0.15(-0.57%) |
Aug 19, 2010 | 26.20 | 26.28 | 25.71 | 25.73 | 1,872 | -0.61(-2.30%) |
Aug 18, 2010 | 26.13 | 26.68 | 26.00 | 26.34 | 7,961,607 | +0.15(+0.59%) |
Aug 17, 2010 | 26.09 | 26.37 | 25.89 | 26.19 | 6,849,628 | +0.36(+1.41%) |
Aug 16, 2010 | 25.78 | 25.90 | 25.39 | 25.82 | 6,463,129 | -0.11(-0.41%) |
Aug 13, 2010 | 25.93 | 26.06 | 25.62 | 25.93 | 8,485,006 | -0.08(-0.31%) |
Aug 12, 2010 | 25.67 | 26.10 | 25.56 | 26.01 | 11,115,557 | +0.11(+0.44%) |
Aug 11, 2010 | 26.59 | 26.83 | 25.69 | 25.90 | 21,310,302 | -1.05(-3.90%) |
Aug 10, 2010 | 26.96 | 27.22 | 26.68 | 26.95 | 9,880,214 | -0.16(-0.60%) |
Aug 09, 2010 | 27.12 | 27.35 | 27.00 | 27.11 | 7,485,341 | +0.03(+0.12%) |
Aug 06, 2010 | 27.08 | 27.16 | 26.68 | 27.08 | 9,239,479 | +0.02(+0.09%) |
Aug 05, 2010 | 26.52 | 27.11 | 26.45 | 27.05 | 9,672,146 | +0.41(+1.55%) |
Aug 04, 2010 | 26.25 | 26.91 | 26.23 | 26.64 | 123 | +0.40(+1.51%) |
Aug 03, 2010 | 25.41 | 26.37 | 25.31 | 26.24 | 2,386 | +0.79(+3.12%) |
Aug 02, 2010 | 25.01 | 25.55 | 24.96 | 25.45 | 9,191,958 | +0.80(+3.25%) |
Jul 30, 2010 | 24.65 | 24.84 | 24.24 | 24.65 | 6,044,633 | +0.01(+0.03%) |
Jul 29, 2010 | 24.68 | 25.00 | 24.32 | 24.64 | 6,844,023 | +0.09(+0.36%) |
Jul 28, 2010 | 24.55 | 25.03 | 24.41 | 24.55 | 1,121 | -0.36(-1.46%) |
Jul 27, 2010 | 24.92 | 25.68 | 24.80 | 24.92 | 1,498 | -0.56(-2.19%) |
Jul 26, 2010 | 24.96 | 25.49 | 24.96 | 25.47 | 6,768,288 | +0.45(+1.78%) |
Jul 23, 2010 | 25.09 | 25.30 | 24.88 | 25.03 | 7,099,365 | -0.06(-0.26%) |
Jul 22, 2010 | 25.17 | 25.26 | 24.81 | 25.09 | 11,368,269 | +0.24(+0.98%) |
Jul 21, 2010 | 24.97 | 25.20 | 24.75 | 24.85 | 10,975,191 | -0.11(-0.42%) |
Jul 20, 2010 | 24.96 | 25.49 | 24.48 | 24.96 | 16,669,404 | +0.01(+0.03%) |
Jul 19, 2010 | 24.67 | 25.06 | 24.52 | 24.95 | 10,593,532 | +0.39(+1.58%) |
Jul 16, 2010 | 24.56 | 25.19 | 24.41 | 24.56 | 11,626,086 | -0.44(-1.75%) |
Jul 15, 2010 | 24.54 | 25.04 | 24.38 | 25.00 | 11,382,153 | +0.45(+1.85%) |
Jul 14, 2010 | 24.28 | 24.60 | 24.11 | 24.54 | 5,819,788 | +0.15(+0.60%) |
Jul 13, 2010 | 24.48 | 24.50 | 24.12 | 24.40 | 8,530,042 | +0.08(+0.33%) |
Jul 12, 2010 | 24.21 | 24.34 | 23.97 | 24.32 | 10,996,683 | +0.06(+0.23%) |
Jul 09, 2010 | 24.26 | 24.39 | 23.90 | 24.26 | 8,611,640 | +0.23(+0.98%) |
Jul 08, 2010 | 23.73 | 24.20 | 23.68 | 24.03 | 1,167 | +0.39(+1.64%) |
Jul 07, 2010 | 23.46 | 23.68 | 23.31 | 23.64 | 11,091,414 | +0.25(+1.07%) |
Jul 06, 2010 | 23.06 | 23.52 | 22.90 | 23.39 | 4,479 | +0.48(+2.08%) |
Jul 02, 2010 | 22.91 | 23.03 | 22.50 | 22.91 | 11,504,507 | +0.36(+1.62%) |
Jul 01, 2010 | 22.92 | 22.92 | 21.96 | 22.54 | 19,272,306 | -0.45(-1.94%) |
Jun 30, 2010 | 23.08 | 23.28 | 22.92 | 22.99 | 705 | -0.19(-0.80%) |
Jun 29, 2010 | 23.38 | 23.50 | 23.04 | 23.18 | 17,777,714 | -1.01(-4.18%) |
Jun 25, 2010 | 24.19 | 24.37 | 23.94 | 24.19 | 17,561,588 | +0.10(+0.40%) |
Jun 24, 2010 | 24.35 | 24.41 | 23.99 | 24.09 | 11,059,389 | -0.36(-1.49%) |
Jun 23, 2010 | 24.91 | 25.03 | 24.38 | 24.45 | 10,325,352 | -0.35(-1.40%) |
Jun 22, 2010 | 25.18 | 25.37 | 24.75 | 24.80 | 8,126,186 | -0.41(-1.64%) |
Jun 21, 2010 | 25.59 | 25.74 | 25.13 | 25.22 | 8,783,751 | -0.15(-0.57%) |
Jun 18, 2010 | 25.36 | 25.60 | 25.26 | 25.36 | 12,654,835 | -0.14(-0.54%) |
Jun 17, 2010 | 25.53 | 25.53 | 25.23 | 25.50 | 11,576,074 | +0.09(+0.35%) |
Jun 16, 2010 | 24.96 | 25.60 | 24.96 | 25.41 | 12,541,030 | +0.16(+0.64%) |
Jun 15, 2010 | 25.01 | 25.26 | 24.90 | 25.25 | 11,821,134 | +0.49(+1.96%) |
Jun 14, 2010 | 24.87 | 25.05 | 24.73 | 24.76 | 10,364,570 | -0.06(-0.26%) |
Jun 11, 2010 | 24.69 | 24.96 | 24.39 | 24.83 | 11,207,789 | -0.02(-0.10%) |
Jun 10, 2010 | 25.03 | 25.19 | 24.46 | 24.85 | 14,535,604 | +0.14(+0.56%) |
Jun 09, 2010 | 25.01 | 25.22 | 24.65 | 24.71 | 12,509,514 | -0.29(-1.17%) |
Jun 08, 2010 | 24.63 | 25.18 | 24.50 | 25.01 | 22,774,052 | +0.35(+1.41%) |
Jun 07, 2010 | 24.67 | 25.15 | 23.73 | 24.66 | 20,812,140 | +0.10(+0.40%) |
Jun 04, 2010 | 24.56 | 25.59 | 24.20 | 24.56 | 20,600,776 | -0.10(-0.39%) |
Jun 03, 2010 | 24.22 | 24.68 | 24.01 | 24.66 | 9,962,705 | +0.55(+2.27%) |
Jun 02, 2010 | 23.47 | 24.14 | 23.27 | 24.11 | 50,439 | +0.75(+3.21%) |
Jun 01, 2010 | 23.52 | 23.87 | 23.29 | 23.36 | 1,348 | -0.07(-0.31%) |
May 28, 2010 | 23.43 | 23.71 | 23.26 | 23.43 | 14,511,358 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,065,879 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.82 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.66 | 23.27 | 10,602,996 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.52 | 22.71 | 23.24 | 9,920,049 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.43 | 22.70 | 23.14 | 14,269,384 | -0.21(-0.90%) |
May 20, 2010 | 23.51 | 23.76 | 23.34 | 23.34 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.27 | 24.38 | 23.98 | 24.18 | 12,524,195 | -0.15(-0.63%) |
May 18, 2010 | 24.61 | 24.78 | 24.24 | 24.33 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.56 | 24.77 | 24.08 | 24.54 | 10,741,599 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.57 | 23.83 | 24.50 | 15,135,764 | +0.17(+0.70%) |
May 13, 2010 | 24.34 | 24.53 | 24.13 | 24.33 | 8,867,647 | -0.11(-0.46%) |
May 12, 2010 | 24.06 | 24.49 | 24.01 | 24.44 | 14,074,195 | +0.38(+1.57%) |
May 11, 2010 | 24.19 | 24.25 | 23.97 | 24.06 | 11,926,381 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.09 | 23.70 | 24.09 | 11,238,788 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.60 | 22.77 | 23.39 | 17,612,564 | -0.16(-0.68%) |
May 06, 2010 | 23.57 | 24.40 | 22.55 | 23.55 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.05 | 24.26 | 23.72 | 23.78 | 14,092,868 | +0.01(+0.05%) |
May 04, 2010 | 24.19 | 24.22 | 23.60 | 23.77 | 124 | -0.62(-2.54%) |
May 03, 2010 | 24.59 | 24.65 | 24.09 | 24.39 | 11,851,224 | -0.04(-0.16%) |
Apr 30, 2010 | 25.26 | 25.26 | 24.36 | 24.43 | 19,284,928 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.82 | 25.23 | 16,882,806 | +0.69(+2.82%) |
Apr 28, 2010 | 24.13 | 24.68 | 23.95 | 24.54 | 16,462,770 | +0.52(+2.15%) |
Apr 27, 2010 | 24.05 | 24.47 | 23.88 | 24.02 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.11 | 23.94 | 24.06 | 20,588,606 | -0.89(-3.55%) |
Apr 23, 2010 | 24.43 | 24.97 | 24.41 | 24.95 | 18,358,470 | +0.39(+1.61%) |
Apr 22, 2010 | 24.38 | 24.60 | 24.09 | 24.55 | 17,552,198 | +0.16(+0.66%) |
Apr 21, 2010 | 25.10 | 25.35 | 24.26 | 24.39 | 62,606 | -0.58(-2.32%) |
Apr 20, 2010 | 25.97 | 25.98 | 24.39 | 24.97 | 8,505 | -0.20(-0.80%) |
Apr 19, 2010 | 24.63 | 25.53 | 24.63 | 25.17 | 16,777,306 | +0.40(+1.63%) |
Apr 16, 2010 | 24.62 | 25.08 | 24.46 | 24.77 | 19,049,592 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.23 | 24.25 | 24.69 | 31,349,792 | -0.34(-1.35%) |
Apr 14, 2010 | 25.88 | 25.89 | 24.94 | 25.03 | 20,467,392 | -0.89(-3.45%) |
Apr 13, 2010 | 26.15 | 26.34 | 25.66 | 25.92 | 13,793,431 | -0.08(-0.31%) |
Apr 12, 2010 | 25.94 | 26.10 | 25.80 | 26.01 | 10,871,044 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.37 | 25.48 | 26.01 | 15,917,635 | -0.29(-1.10%) |
Apr 08, 2010 | 26.47 | 26.57 | 25.96 | 26.30 | 13,862,264 | -0.25(-0.94%) |
Apr 07, 2010 | 27.03 | 27.03 | 26.39 | 26.55 | 10,415,212 | -0.39(-1.44%) |
Apr 06, 2010 | 26.82 | 27.41 | 26.80 | 26.93 | 11,699,188 | +0.27(+1.00%) |
Apr 05, 2010 | 26.70 | 26.78 | 26.42 | 26.67 | 8,338,765 | +0.07(+0.27%) |
Apr 01, 2010 | 26.44 | 26.59 | 26.59 | 26.59 | 8,328,119 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.17 | 26.31 | 8,643,884 | -0.31(-1.18%) |
Mar 30, 2010 | 26.41 | 26.81 | 26.26 | 26.63 | 9,005,885 | +0.18(+0.67%) |
Mar 29, 2010 | 26.30 | 26.59 | 26.19 | 26.45 | 9,892,494 | +0.17(+0.64%) |
Mar 26, 2010 | 26.66 | 26.79 | 26.26 | 26.28 | 10,865,735 | -0.39(-1.48%) |
Mar 25, 2010 | 26.38 | 26.79 | 26.26 | 26.67 | 18,359,352 | +0.32(+1.22%) |
Mar 24, 2010 | 26.69 | 26.85 | 26.35 | 26.35 | 13,452,311 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.95 | 26.55 | 26.71 | 14,166,686 | -0.11(-0.42%) |
Mar 22, 2010 | 27.76 | 28.32 | 26.75 | 26.82 | 25,104,842 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,102,490 | +0.64(+2.38%) |
Mar 18, 2010 | 26.14 | 27.13 | 25.76 | 27.05 | 19,130,440 | +0.68(+2.57%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.98 | 26.38 | 13,179,477 | -0.24(-0.91%) |
Mar 16, 2010 | 25.89 | 26.67 | 25.84 | 26.62 | 16,057,221 | +0.42(+1.60%) |
Mar 15, 2010 | 25.97 | 26.20 | 25.92 | 26.20 | 16,787,192 | -0.31(-1.15%) |
Mar 12, 2010 | 27.12 | 27.17 | 26.40 | 26.50 | 11,734,100 | -0.48(-1.76%) |
Mar 11, 2010 | 26.65 | 27.03 | 26.53 | 26.98 | 18,225,320 | +0.21(+0.78%) |
Mar 10, 2010 | 26.59 | 27.02 | 26.52 | 26.77 | 9,211,850 | +0.13(+0.48%) |
Mar 09, 2010 | 26.72 | 26.94 | 26.63 | 26.64 | 10,890,731 | -0.02(-0.06%) |
Mar 08, 2010 | 27.17 | 27.25 | 26.60 | 26.66 | 9,603,910 | -0.52(-1.90%) |
Mar 05, 2010 | 26.60 | 27.22 | 26.55 | 27.17 | 10,099,186 | +0.64(+2.40%) |
Mar 04, 2010 | 27.46 | 27.46 | 26.11 | 26.54 | 21,588,256 | -0.93(-3.37%) |
Mar 03, 2010 | 27.42 | 27.66 | 27.20 | 27.46 | 10,044,582 | +0.12(+0.44%) |
Mar 02, 2010 | 27.47 | 27.68 | 27.07 | 27.34 | 8,792,775 | -0.07(-0.26%) |