Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 25.01 | 25.33 | 24.70 | 25.12 | 9,284,146 | +0.06(+0.24%) |
Apr 28, 2011 | 24.68 | 25.32 | 24.24 | 25.06 | 15,865,868 | +1.35(+5.70%) |
Apr 27, 2011 | 23.67 | 23.77 | 23.44 | 23.71 | 6,479,859 | +0.15(+0.63%) |
Apr 26, 2011 | 23.67 | 23.78 | 23.46 | 23.56 | 5,505,748 | -0.13(-0.56%) |
Apr 25, 2011 | 23.54 | 23.72 | 23.42 | 23.69 | 5,411,272 | +0.20(+0.85%) |
Apr 21, 2011 | 23.23 | 23.50 | 23.06 | 23.49 | 4,116,627 | +0.35(+1.51%) |
Apr 20, 2011 | 23.30 | 23.39 | 23.09 | 23.14 | 4,909,371 | +0.10(+0.42%) |
Apr 19, 2011 | 23.27 | 23.27 | 23.03 | 23.05 | 5,031,114 | -0.16(-0.70%) |
Apr 18, 2011 | 23.04 | 23.23 | 22.87 | 23.21 | 5,188,112 | -0.10(-0.45%) |
Apr 15, 2011 | 23.35 | 23.49 | 23.26 | 23.32 | 5,548,673 | +0.01(+0.03%) |
Apr 14, 2011 | 23.44 | 23.48 | 23.23 | 23.31 | 4,902,166 | -0.33(-1.38%) |
Apr 13, 2011 | 23.61 | 23.66 | 23.50 | 23.63 | 6,704,197 | +0.17(+0.73%) |
Apr 12, 2011 | 23.50 | 23.55 | 23.23 | 23.46 | 4,565,904 | -0.10(-0.44%) |
Apr 11, 2011 | 23.31 | 23.60 | 23.31 | 23.57 | 5,357,524 | +0.26(+1.11%) |
Apr 08, 2011 | 23.66 | 23.72 | 23.18 | 23.31 | 4,500,311 | -0.30(-1.26%) |
Apr 07, 2011 | 23.47 | 23.65 | 23.42 | 23.61 | 4,660,030 | +0.11(+0.47%) |
Apr 06, 2011 | 23.53 | 23.62 | 23.46 | 23.49 | 4,302,391 | +0.03(+0.13%) |
Apr 05, 2011 | 23.61 | 23.62 | 23.42 | 23.46 | 4,113,053 | -0.19(-0.78%) |
Apr 04, 2011 | 23.43 | 23.69 | 23.42 | 23.65 | 4,078,043 | +0.30(+1.30%) |
Apr 01, 2011 | 23.26 | 23.46 | 23.21 | 23.35 | 8,313,925 | -0.25(-1.04%) |
Mar 31, 2011 | 23.55 | 23.88 | 23.51 | 23.59 | 5,564,144 | -0.05(-0.22%) |
Mar 30, 2011 | 23.64 | 23.64 | 23.64 | 23.64 | 3,760,880 | +0.16(+0.70%) |
Mar 29, 2011 | 23.46 | 23.58 | 23.27 | 23.48 | 4,082,109 | -0.01(-0.06%) |
Mar 28, 2011 | 23.41 | 23.57 | 23.32 | 23.49 | 3,925,999 | +0.14(+0.60%) |
Mar 25, 2011 | 23.45 | 23.49 | 23.22 | 23.35 | 5,099,297 | -0.07(-0.29%) |
Mar 24, 2011 | 23.37 | 23.44 | 23.17 | 23.42 | 3,469,530 | +0.14(+0.61%) |
Mar 23, 2011 | 23.25 | 23.39 | 23.11 | 23.28 | 4,011,804 | -0.09(-0.38%) |
Mar 22, 2011 | 23.45 | 23.63 | 23.29 | 23.37 | 5,763,660 | +0.14(+0.61%) |
Mar 21, 2011 | 23.24 | 23.26 | 23.18 | 23.23 | 4,995,392 | +0.10(+0.45%) |
Mar 18, 2011 | 23.36 | 23.50 | 23.01 | 23.12 | 7,563,078 | +0.04(+0.19%) |
Mar 17, 2011 | 23.20 | 23.23 | 22.83 | 23.08 | 5,844,775 | +0.27(+1.17%) |
Mar 16, 2011 | 23.22 | 23.26 | 22.78 | 22.81 | 9,847,737 | -0.44(-1.88%) |
Mar 15, 2011 | 23.19 | 23.37 | 23.17 | 23.25 | 8,531,361 | -0.30(-1.29%) |
Mar 14, 2011 | 23.60 | 23.68 | 23.43 | 23.55 | 6,492,348 | -0.19(-0.81%) |
Mar 11, 2011 | 23.43 | 23.81 | 23.23 | 23.75 | 5,321,932 | +0.19(+0.82%) |
Mar 10, 2011 | 23.56 | 23.75 | 23.48 | 23.55 | 5,470,708 | -0.25(-1.06%) |
Mar 09, 2011 | 23.60 | 23.90 | 23.56 | 23.81 | 6,176,420 | +0.21(+0.88%) |
Mar 08, 2011 | 23.25 | 23.63 | 23.24 | 23.60 | 4,367,066 | +0.42(+1.81%) |
Mar 07, 2011 | 23.41 | 23.48 | 23.11 | 23.18 | 4,489,835 | -0.21(-0.88%) |
Mar 04, 2011 | 23.44 | 23.66 | 23.14 | 23.38 | 6,120,506 | -0.13(-0.53%) |
Mar 03, 2011 | 23.25 | 23.59 | 23.25 | 23.51 | 6,557,099 | +0.43(+1.85%) |
Mar 02, 2011 | 23.10 | 23.22 | 22.99 | 23.08 | 6,297,575 | -0.10(-0.45%) |
Mar 01, 2011 | 23.47 | 23.55 | 23.18 | 23.18 | 6,972,424 | -0.25(-1.07%) |
Feb 28, 2011 | 23.26 | 23.46 | 23.18 | 23.44 | 4,859,126 | +0.22(+0.95%) |
Feb 25, 2011 | 22.96 | 23.24 | 22.96 | 23.21 | 3,683,473 | +0.30(+1.29%) |
Feb 24, 2011 | 23.27 | 23.33 | 22.72 | 22.92 | 6,913,367 | -0.31(-1.33%) |
Feb 23, 2011 | 23.38 | 23.72 | 23.20 | 23.23 | 6,521,616 | -0.18(-0.76%) |
Feb 22, 2011 | 23.43 | 23.60 | 23.26 | 23.41 | 7,910,988 | -0.27(-1.15%) |
Feb 18, 2011 | 23.36 | 23.68 | 23.16 | 23.68 | 9,210,934 | +0.37(+1.58%) |
Feb 17, 2011 | 22.62 | 23.35 | 22.57 | 23.31 | 10,282,977 | +0.52(+2.30%) |
Feb 16, 2011 | 22.64 | 22.90 | 22.57 | 22.79 | 6,631,537 | +0.27(+1.18%) |
Feb 15, 2011 | 22.76 | 22.81 | 22.47 | 22.52 | 9,938,601 | -0.31(-1.36%) |
Feb 14, 2011 | 23.10 | 23.12 | 22.81 | 22.83 | 7,761,024 | -0.32(-1.37%) |
Feb 11, 2011 | 22.87 | 23.35 | 22.85 | 23.15 | 7,273,314 | +0.28(+1.23%) |
Feb 10, 2011 | 22.68 | 23.18 | 22.62 | 22.87 | 19,334,030 | -1.00(-4.17%) |
Feb 09, 2011 | 24.01 | 24.05 | 23.71 | 23.86 | 6,952,380 | -0.15(-0.61%) |
Feb 08, 2011 | 23.52 | 24.01 | 23.35 | 24.01 | 7,756,937 | +0.50(+2.13%) |
Feb 07, 2011 | 23.24 | 23.51 | 23.13 | 23.51 | 6,435,682 | +0.39(+1.69%) |
Feb 04, 2011 | 23.09 | 23.12 | 22.87 | 23.12 | 4,625,735 | +0.10(+0.42%) |
Feb 03, 2011 | 22.93 | 23.21 | 22.64 | 23.02 | 6,242,414 | +0.07(+0.29%) |
Feb 02, 2011 | 23.22 | 23.26 | 22.89 | 22.96 | 4,813,525 | -0.35(-1.49%) |
Feb 01, 2011 | 23.16 | 23.42 | 23.05 | 23.30 | 4,536,001 | +0.34(+1.48%) |
Jan 31, 2011 | 23.10 | 23.18 | 22.87 | 22.96 | 4,192,520 | -0.01(-0.03%) |
Jan 28, 2011 | 23.45 | 23.60 | 22.94 | 22.97 | 6,547,106 | -0.55(-2.32%) |
Jan 27, 2011 | 23.39 | 23.55 | 23.30 | 23.52 | 3,750,775 | +0.15(+0.66%) |
Jan 26, 2011 | 23.46 | 23.55 | 23.32 | 23.36 | 4,725,686 | -0.08(-0.35%) |
Jan 25, 2011 | 23.05 | 23.82 | 23.05 | 23.44 | 9,869,821 | +0.38(+1.63%) |
Jan 24, 2011 | 23.11 | 23.22 | 22.93 | 23.07 | 4,716,658 | -0.05(-0.22%) |
Jan 21, 2011 | 23.17 | 23.29 | 22.91 | 23.12 | 5,489,511 | +0.04(+0.16%) |
Jan 20, 2011 | 22.54 | 23.23 | 22.54 | 23.08 | 9,432,840 | +0.53(+2.35%) |
Jan 19, 2011 | 22.75 | 22.79 | 22.48 | 22.55 | 3,910,427 | -0.26(-1.13%) |
Jan 18, 2011 | 22.68 | 22.93 | 22.59 | 22.81 | 5,048,624 | +0.16(+0.72%) |
Jan 14, 2011 | 22.56 | 22.76 | 22.51 | 22.65 | 6,404,192 | +0.02(+0.10%) |
Jan 13, 2011 | 22.76 | 22.76 | 22.44 | 22.62 | 6,075,145 | -0.10(-0.42%) |
Jan 12, 2011 | 23.05 | 23.27 | 22.65 | 22.72 | 8,766,154 | -0.24(-1.03%) |
Jan 11, 2011 | 22.85 | 23.16 | 22.68 | 22.96 | 5,819,027 | +0.10(+0.45%) |
Jan 10, 2011 | 22.92 | 22.96 | 22.62 | 22.85 | 5,646,164 | -0.22(-0.96%) |
Jan 07, 2011 | 23.30 | 23.34 | 22.95 | 23.07 | 4,899,441 | -0.36(-1.52%) |
Jan 06, 2011 | 23.48 | 23.52 | 23.15 | 23.43 | 5,365,078 | -0.06(-0.28%) |
Jan 05, 2011 | 23.40 | 23.66 | 23.38 | 23.49 | 5,682,532 | -0.04(-0.16%) |
Jan 04, 2011 | 23.77 | 23.77 | 23.34 | 23.53 | 4,931,724 | -0.24(-0.99%) |
Jan 03, 2011 | 23.76 | 23.97 | 23.62 | 23.77 | 5,186,671 | +0.26(+1.10%) |
Dec 31, 2010 | 23.41 | 23.64 | 23.34 | 23.51 | 2,425,011 | +0.06(+0.25%) |
Dec 30, 2010 | 23.46 | 23.55 | 23.31 | 23.45 | 2,540,086 | -0.08(-0.34%) |
Dec 29, 2010 | 23.65 | 23.66 | 23.51 | 23.53 | 3,076,812 | -0.07(-0.28%) |
Dec 28, 2010 | 23.66 | 23.69 | 23.45 | 23.60 | 2,117,115 | -0.07(-0.28%) |
Dec 27, 2010 | 23.44 | 23.75 | 23.00 | 23.66 | 2,877,447 | +0.11(+0.47%) |
Dec 23, 2010 | 23.52 | 23.60 | 23.41 | 23.55 | 3,500,899 | -0.02(-0.09%) |
Dec 22, 2010 | 23.48 | 23.75 | 23.44 | 23.58 | 3,547,256 | +0.07(+0.31%) |
Dec 21, 2010 | 23.17 | 23.57 | 23.11 | 23.50 | 4,878,732 | +0.39(+1.69%) |
Dec 20, 2010 | 23.10 | 23.24 | 22.99 | 23.11 | 4,047,126 | +0.02(+0.10%) |
Dec 17, 2010 | 23.02 | 23.17 | 22.82 | 23.09 | 5,991,978 | +0.06(+0.26%) |
Dec 16, 2010 | 22.76 | 23.09 | 22.65 | 23.03 | 4,300,105 | +0.35(+1.53%) |
Dec 15, 2010 | 22.73 | 22.93 | 22.67 | 22.68 | 5,731,893 | -0.14(-0.61%) |
Dec 14, 2010 | 22.93 | 23.03 | 22.77 | 22.82 | 3,919,662 | -0.07(-0.29%) |
Dec 13, 2010 | 22.86 | 23.02 | 22.74 | 22.89 | 3,370,780 | +0.07(+0.32%) |
Dec 10, 2010 | 22.42 | 22.85 | 22.37 | 22.82 | 4,113,748 | +0.31(+1.38%) |
Dec 09, 2010 | 22.57 | 22.66 | 22.39 | 22.51 | 4,522,115 | +0.03(+0.13%) |
Dec 08, 2010 | 22.45 | 22.61 | 22.31 | 22.48 | 5,939,987 | +0.02(+0.10%) |
Dec 07, 2010 | 22.49 | 22.56 | 22.29 | 22.45 | 5,271,167 | +0.21(+0.93%) |
Dec 06, 2010 | 22.34 | 22.42 | 22.17 | 22.25 | 4,134,129 | -0.10(-0.46%) |
Dec 03, 2010 | 22.29 | 22.43 | 22.04 | 22.35 | 5,314,297 | +0.00(+0.00%) |
Dec 02, 2010 | 22.11 | 22.40 | 22.00 | 22.35 | 6,336,309 | +0.27(+1.20%) |
Dec 01, 2010 | 21.78 | 22.12 | 21.77 | 22.09 | 5,011,831 | +0.62(+2.89%) |
Nov 30, 2010 | 21.50 | 21.70 | 21.44 | 21.47 | 4,953,035 | -0.18(-0.85%) |
Nov 29, 2010 | 21.53 | 21.71 | 21.39 | 21.65 | 5,737,349 | +0.02(+0.10%) |
Nov 26, 2010 | 21.70 | 21.84 | 21.61 | 21.63 | 2,393,326 | -0.20(-0.91%) |
Nov 24, 2010 | 21.75 | 21.83 | 21.83 | 21.83 | 4,388,649 | +0.19(+0.88%) |
Nov 23, 2010 | 21.72 | 21.84 | 21.61 | 21.64 | 5,740,123 | -0.34(-1.53%) |
Nov 22, 2010 | 22.09 | 22.11 | 21.73 | 21.97 | 5,883,093 | -0.24(-1.09%) |
Nov 19, 2010 | 22.08 | 22.32 | 22.03 | 22.22 | 6,067,919 | +0.08(+0.36%) |
Nov 18, 2010 | 22.11 | 22.34 | 22.01 | 22.14 | 6,004,666 | +0.27(+1.24%) |
Nov 17, 2010 | 21.92 | 22.01 | 21.75 | 21.86 | 9,854,653 | +0.01(+0.03%) |
Nov 16, 2010 | 22.19 | 22.30 | 21.74 | 21.86 | 11,803,042 | -0.46(-2.07%) |
Nov 15, 2010 | 22.25 | 22.49 | 22.23 | 22.32 | 5,335,074 | +0.21(+0.96%) |
Nov 12, 2010 | 22.30 | 22.35 | 21.98 | 22.11 | 5,814,145 | -0.33(-1.47%) |
Nov 11, 2010 | 22.61 | 22.69 | 22.39 | 22.44 | 6,419,389 | -0.31(-1.38%) |
Nov 10, 2010 | 22.30 | 22.77 | 22.28 | 22.75 | 11,257,522 | +0.57(+2.58%) |
Nov 09, 2010 | 22.74 | 22.78 | 22.09 | 22.18 | 8,075,223 | -0.55(-2.42%) |
Nov 08, 2010 | 22.79 | 22.90 | 22.53 | 22.73 | 7,228,315 | -0.18(-0.77%) |
Nov 05, 2010 | 22.80 | 22.97 | 22.60 | 22.90 | 6,467,879 | +0.07(+0.29%) |
Nov 04, 2010 | 22.18 | 22.88 | 22.14 | 22.84 | 10,618,142 | +0.89(+4.04%) |
Nov 03, 2010 | 22.31 | 22.36 | 21.70 | 21.95 | 7,842,796 | -0.25(-1.12%) |
Nov 02, 2010 | 22.27 | 22.28 | 22.00 | 22.20 | 5,162,059 | +0.10(+0.43%) |
Nov 01, 2010 | 22.38 | 22.53 | 21.90 | 22.11 | 8,642,056 | -0.23(-1.02%) |
Oct 29, 2010 | 22.18 | 22.35 | 21.97 | 22.33 | 11,886,308 | +0.04(+0.20%) |
Oct 28, 2010 | 22.71 | 22.82 | 22.07 | 22.29 | 17,702,040 | -1.50(-6.31%) |
Oct 27, 2010 | 23.75 | 23.98 | 23.63 | 23.79 | 6,936,570 | -0.46(-1.90%) |
Oct 25, 2010 | 24.14 | 24.38 | 23.96 | 24.25 | 7,224,805 | +0.23(+0.98%) |
Oct 22, 2010 | 23.92 | 24.12 | 23.86 | 24.02 | 3,564,335 | +0.17(+0.71%) |
Oct 21, 2010 | 23.96 | 24.18 | 23.67 | 23.85 | 5,989,607 | -0.03(-0.12%) |
Oct 20, 2010 | 23.67 | 24.02 | 23.62 | 23.88 | 7,380,766 | +0.29(+1.24%) |
Oct 19, 2010 | 23.54 | 23.85 | 23.40 | 23.59 | 8,454,752 | -0.26(-1.11%) |
Oct 18, 2010 | 23.73 | 23.89 | 23.73 | 23.85 | 7,600,196 | +0.10(+0.40%) |
Oct 15, 2010 | 24.05 | 24.15 | 23.67 | 23.75 | 7,508,873 | -0.18(-0.73%) |
Oct 14, 2010 | 24.03 | 24.38 | 23.81 | 23.93 | 5,799,000 | -0.20(-0.82%) |
Oct 13, 2010 | 24.07 | 24.33 | 24.00 | 24.13 | 6,182,536 | +0.31(+1.29%) |
Oct 12, 2010 | 23.72 | 23.89 | 23.54 | 23.82 | 4,478,443 | +0.07(+0.28%) |
Oct 11, 2010 | 23.73 | 23.86 | 23.70 | 23.75 | 2,186,466 | +0.01(+0.03%) |
Oct 08, 2010 | 23.75 | 23.83 | 23.58 | 23.75 | 3,702,228 | +0.16(+0.68%) |
Oct 07, 2010 | 23.60 | 23.78 | 23.49 | 23.59 | 4,330,640 | +0.06(+0.25%) |
Oct 06, 2010 | 23.66 | 23.70 | 23.32 | 23.53 | 4,900,975 | -0.19(-0.80%) |
Oct 05, 2010 | 23.47 | 23.80 | 23.10 | 23.72 | 6,581,450 | +0.50(+2.15%) |
Oct 04, 2010 | 23.40 | 23.49 | 23.09 | 23.22 | 5,139,002 | +0.10(+0.41%) |
Oct 01, 2010 | 23.12 | 23.46 | 22.93 | 23.12 | 5,972,920 | +0.01(+0.05%) |
Sep 30, 2010 | 23.11 | 23.70 | 23.10 | 23.11 | 38,585 | +0.00(+0.01%) |
Sep 29, 2010 | 23.54 | 23.55 | 23.00 | 23.11 | 8,019,164 | -0.45(-1.90%) |
Sep 28, 2010 | 23.16 | 23.64 | 22.95 | 23.56 | 40,075 | +0.56(+2.42%) |
Sep 27, 2010 | 23.07 | 23.21 | 22.96 | 23.00 | 6,203,603 | -0.15(-0.63%) |
Sep 24, 2010 | 22.57 | 23.15 | 22.49 | 23.15 | 7,299,220 | +0.84(+3.78%) |
Sep 23, 2010 | 22.30 | 22.70 | 22.27 | 22.30 | 5,180,601 | -0.37(-1.65%) |
Sep 22, 2010 | 22.84 | 22.87 | 22.62 | 22.68 | 6,235,917 | -0.27(-1.18%) |
Sep 21, 2010 | 23.07 | 23.12 | 22.81 | 22.95 | 6,144,596 | -0.13(-0.57%) |
Sep 20, 2010 | 22.72 | 23.10 | 22.63 | 23.08 | 6,094,146 | +0.38(+1.68%) |
Sep 17, 2010 | 22.70 | 22.85 | 22.62 | 22.70 | 7,465,307 | +0.37(+1.64%) |
Sep 15, 2010 | 22.01 | 22.42 | 21.97 | 22.33 | 4,592,991 | +0.16(+0.73%) |
Sep 14, 2010 | 22.16 | 22.31 | 21.99 | 22.17 | 5,729,129 | -0.01(-0.07%) |
Sep 13, 2010 | 22.13 | 22.22 | 22.00 | 22.19 | 6,355,237 | +0.31(+1.41%) |
Sep 10, 2010 | 21.89 | 21.92 | 21.59 | 21.88 | 4,783,322 | +0.31(+1.43%) |
Sep 09, 2010 | 21.61 | 21.67 | 21.42 | 21.57 | 7,054 | +0.26(+1.20%) |
Sep 08, 2010 | 21.10 | 21.35 | 21.10 | 21.32 | 5,297,359 | +0.29(+1.39%) |
Sep 07, 2010 | 21.37 | 21.40 | 21.01 | 21.02 | 783 | -0.53(-2.45%) |
Sep 03, 2010 | 21.12 | 21.57 | 21.06 | 21.55 | 5,646,102 | +0.59(+2.79%) |
Sep 02, 2010 | 20.97 | 21.01 | 20.77 | 20.96 | 501 | -0.04(-0.17%) |
Sep 01, 2010 | 20.46 | 21.01 | 20.26 | 21.00 | 7,537,574 | +0.83(+4.10%) |
Aug 31, 2010 | 20.16 | 20.30 | 19.67 | 20.17 | 25,409 | +0.21(+1.06%) |
Aug 30, 2010 | 20.39 | 20.48 | 19.95 | 19.96 | 5,499,279 | -0.54(-2.64%) |
Aug 27, 2010 | 20.50 | 20.50 | 19.85 | 20.50 | 4,828,334 | +0.23(+1.12%) |
Aug 26, 2010 | 20.27 | 20.39 | 19.89 | 20.27 | 5,107,870 | +0.04(+0.22%) |
Aug 25, 2010 | 19.88 | 20.31 | 19.66 | 20.23 | 5,445,903 | +0.22(+1.09%) |
Aug 24, 2010 | 20.09 | 20.27 | 19.94 | 20.01 | 985 | -0.28(-1.40%) |
Aug 23, 2010 | 20.14 | 20.42 | 20.09 | 20.30 | 4,873,422 | +0.12(+0.58%) |
Aug 20, 2010 | 20.22 | 20.38 | 20.02 | 20.18 | 4,869,121 | -0.21(-1.03%) |
Aug 19, 2010 | 20.52 | 20.54 | 20.20 | 20.39 | 1,134 | -0.23(-1.13%) |
Aug 18, 2010 | 20.58 | 20.77 | 20.34 | 20.62 | 3,483,029 | +0.09(+0.43%) |
Aug 17, 2010 | 20.46 | 20.59 | 20.26 | 20.54 | 4,266 | +0.22(+1.07%) |
Aug 16, 2010 | 20.31 | 20.34 | 20.10 | 20.32 | 6,008,689 | -0.12(-0.57%) |
Aug 13, 2010 | 20.43 | 20.72 | 20.39 | 20.43 | 4,456,330 | -0.09(-0.43%) |
Aug 12, 2010 | 20.28 | 20.58 | 20.23 | 20.52 | 5,456,430 | +0.00(+0.00%) |
Aug 11, 2010 | 21.08 | 21.10 | 20.51 | 20.52 | 7,835,342 | -0.87(-4.08%) |
Aug 10, 2010 | 21.40 | 21.55 | 20.98 | 21.39 | 5,042,839 | -0.15(-0.71%) |
Aug 09, 2010 | 21.21 | 21.55 | 21.15 | 21.55 | 7,252,287 | +0.47(+2.24%) |
Aug 06, 2010 | 21.07 | 21.49 | 20.81 | 21.07 | 8,315,952 | -0.31(-1.46%) |
Aug 05, 2010 | 21.33 | 21.53 | 20.78 | 21.39 | 13,107,908 | +0.58(+2.80%) |
Aug 04, 2010 | 20.82 | 20.96 | 20.67 | 20.81 | 5,163 | +0.04(+0.21%) |
Aug 03, 2010 | 20.94 | 21.03 | 20.72 | 20.76 | 14,226 | -0.20(-0.97%) |
Aug 02, 2010 | 20.84 | 21.02 | 20.75 | 20.97 | 6,343,561 | +0.43(+2.09%) |
Jul 30, 2010 | 20.54 | 20.69 | 20.18 | 20.54 | 5,394,271 | -0.01(-0.04%) |
Jul 29, 2010 | 20.65 | 20.97 | 20.27 | 20.54 | 7,748,982 | -0.26(-1.26%) |
Jul 28, 2010 | 20.81 | 20.81 | 20.52 | 20.81 | 10,516 | +0.00(+0.00%) |
Jul 27, 2010 | 20.81 | 20.94 | 20.64 | 20.81 | 7,906 | +0.20(+0.99%) |
Jul 26, 2010 | 20.49 | 20.69 | 20.31 | 20.60 | 5,389,350 | +0.04(+0.18%) |
Jul 23, 2010 | 20.40 | 20.74 | 20.20 | 20.57 | 7,139,836 | +0.16(+0.78%) |
Jul 22, 2010 | 19.92 | 20.41 | 19.84 | 20.41 | 8,014,990 | +0.46(+2.30%) |
Jul 21, 2010 | 20.70 | 20.75 | 19.93 | 19.95 | 6,161,443 | -0.61(-2.97%) |
Jul 20, 2010 | 20.56 | 20.59 | 19.82 | 20.56 | 5,373,612 | +0.27(+1.33%) |
Jul 19, 2010 | 20.31 | 20.41 | 20.01 | 20.29 | 5,170,744 | +0.05(+0.25%) |
Jul 16, 2010 | 20.24 | 20.88 | 20.18 | 20.24 | 10,068,471 | -0.65(-3.10%) |
Jul 15, 2010 | 21.10 | 21.10 | 20.71 | 20.89 | 6,813,959 | -0.20(-0.97%) |
Jul 14, 2010 | 21.19 | 21.37 | 20.93 | 21.09 | 275 | -0.23(-1.09%) |
Jul 13, 2010 | 21.31 | 21.49 | 21.22 | 21.32 | 5,724,362 | +0.15(+0.72%) |
Jul 12, 2010 | 21.33 | 21.33 | 21.06 | 21.17 | 5,027,505 | -0.24(-1.12%) |
Jul 09, 2010 | 21.41 | 21.44 | 21.19 | 21.41 | 3,813,969 | +0.17(+0.79%) |
Jul 08, 2010 | 21.01 | 21.30 | 20.99 | 21.24 | 4,612,456 | +0.29(+1.39%) |
Jul 07, 2010 | 20.30 | 21.01 | 20.23 | 20.95 | 7,244,049 | +0.64(+3.15%) |
Jul 06, 2010 | 20.31 | 20.94 | 20.13 | 20.31 | 4,697 | -0.25(-1.24%) |
Jul 02, 2010 | 20.57 | 20.97 | 20.37 | 20.57 | 4,579,164 | -0.08(-0.39%) |
Jul 01, 2010 | 20.99 | 20.99 | 20.34 | 20.65 | 8,409,160 | -0.25(-1.18%) |
Jun 30, 2010 | 21.17 | 21.29 | 20.86 | 20.89 | 1,401 | -0.20(-0.97%) |
Jun 29, 2010 | 21.10 | 21.60 | 20.97 | 21.10 | 4,294 | -1.32(-5.90%) |
Jun 25, 2010 | 22.42 | 22.43 | 21.40 | 22.42 | 13,221,202 | +0.92(+4.26%) |
Jun 24, 2010 | 22.00 | 22.07 | 21.45 | 21.50 | 7,287,909 | -0.64(-2.89%) |
Jun 23, 2010 | 22.20 | 22.30 | 21.94 | 22.14 | 9,302,981 | -0.07(-0.33%) |
Jun 22, 2010 | 22.01 | 22.57 | 21.96 | 22.22 | 9,329,288 | +0.20(+0.92%) |
Jun 21, 2010 | 22.43 | 22.49 | 21.89 | 22.01 | 5,053,590 | -0.20(-0.88%) |
Jun 18, 2010 | 22.21 | 22.26 | 21.85 | 22.21 | 6,375,384 | +0.35(+1.60%) |
Jun 17, 2010 | 22.06 | 22.09 | 21.72 | 21.86 | 7,098,304 | -0.12(-0.53%) |
Jun 16, 2010 | 22.17 | 22.19 | 21.90 | 21.98 | 6,240,041 | -0.33(-1.47%) |
Jun 15, 2010 | 21.91 | 22.34 | 21.76 | 22.30 | 4,308,252 | +0.52(+2.40%) |
Jun 14, 2010 | 21.97 | 22.22 | 21.77 | 21.78 | 4,709,809 | -0.02(-0.10%) |
Jun 11, 2010 | 21.52 | 21.81 | 21.25 | 21.80 | 3,780,646 | +0.13(+0.60%) |
Jun 10, 2010 | 21.23 | 21.71 | 21.11 | 21.67 | 1,336 | +0.69(+3.29%) |
Jun 09, 2010 | 21.31 | 21.45 | 20.91 | 20.98 | 5,368,289 | -0.29(-1.37%) |
Jun 08, 2010 | 20.94 | 21.28 | 20.66 | 21.27 | 6,567,275 | +0.42(+2.02%) |
Jun 07, 2010 | 21.14 | 21.37 | 20.84 | 20.85 | 6,175,084 | -0.20(-0.93%) |
Jun 04, 2010 | 21.05 | 21.65 | 20.98 | 21.05 | 7,423,499 | -0.89(-4.08%) |
Jun 03, 2010 | 22.09 | 22.17 | 21.79 | 21.94 | 4,680,065 | -0.04(-0.17%) |
Jun 02, 2010 | 21.66 | 21.98 | 21.53 | 21.98 | 7,652,128 | +0.41(+1.89%) |
Jun 01, 2010 | 22.06 | 22.23 | 21.57 | 21.57 | 137 | -0.71(-3.17%) |
May 28, 2010 | 22.27 | 22.56 | 22.11 | 22.27 | 6,186,844 | -0.10(-0.45%) |
May 27, 2010 | 21.83 | 22.39 | 21.79 | 22.38 | 5,517,917 | +0.90(+4.20%) |
May 26, 2010 | 22.01 | 22.01 | 21.42 | 21.47 | 137 | -0.23(-1.04%) |
May 25, 2010 | 21.12 | 21.70 | 20.83 | 21.70 | 6,619,835 | +0.14(+0.67%) |
May 24, 2010 | 22.12 | 22.12 | 21.53 | 21.56 | 6,232,042 | -0.51(-2.29%) |
May 21, 2010 | 21.32 | 22.10 | 21.29 | 22.06 | 8,134,563 | +0.34(+1.56%) |
May 20, 2010 | 21.78 | 22.16 | 21.69 | 21.72 | 19,330 | -0.95(-4.17%) |
May 19, 2010 | 22.44 | 22.86 | 22.32 | 22.67 | 7,558,260 | +0.00(+0.00%) |
May 18, 2010 | 23.25 | 23.36 | 22.60 | 22.67 | 404,080 | -0.44(-1.91%) |
May 17, 2010 | 23.02 | 23.19 | 22.67 | 23.11 | 6,358,430 | +0.09(+0.38%) |
May 14, 2010 | 23.02 | 23.39 | 22.84 | 23.02 | 6,484,051 | -0.50(-2.12%) |
May 13, 2010 | 23.90 | 23.90 | 23.51 | 23.52 | 6,020,673 | -0.40(-1.66%) |
May 12, 2010 | 23.78 | 23.98 | 23.74 | 23.92 | 7,155,603 | +0.26(+1.10%) |
May 11, 2010 | 23.93 | 24.02 | 23.59 | 23.66 | 8,436,807 | -0.41(-1.71%) |
May 10, 2010 | 23.90 | 24.09 | 23.77 | 24.07 | 8,686,885 | +1.10(+4.78%) |
May 07, 2010 | 23.04 | 23.59 | 22.78 | 22.97 | 12,393,594 | -0.19(-0.81%) |
May 06, 2010 | 23.51 | 23.87 | 22.40 | 23.16 | 13,616,734 | -0.10(-0.42%) |
May 05, 2010 | 23.59 | 23.80 | 23.23 | 23.26 | 18,148,648 | +0.08(+0.36%) |
May 04, 2010 | 23.61 | 23.61 | 23.05 | 23.17 | 11,654,792 | -0.69(-2.91%) |