Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 26.35 | 26.66 | 26.29 | 26.58 | 4,832,194 | +0.37(+1.41%) |
Apr 28, 2011 | 25.89 | 26.26 | 25.66 | 26.21 | 4,110,270 | +0.30(+1.16%) |
Apr 27, 2011 | 26.08 | 26.10 | 25.59 | 25.91 | 3,458,858 | -0.10(-0.38%) |
Apr 26, 2011 | 25.79 | 26.05 | 25.71 | 26.01 | 2,621,469 | +0.35(+1.36%) |
Apr 25, 2011 | 25.75 | 25.82 | 25.58 | 25.66 | 2,445,387 | -0.26(-1.02%) |
Apr 21, 2011 | 25.62 | 25.97 | 25.61 | 25.92 | 3,125,714 | +0.37(+1.45%) |
Apr 20, 2011 | 25.35 | 25.59 | 25.28 | 25.55 | 3,152,386 | +0.57(+2.27%) |
Apr 19, 2011 | 25.04 | 25.07 | 24.84 | 24.98 | 2,994,547 | -0.00(-0.02%) |
Apr 18, 2011 | 25.06 | 25.16 | 24.80 | 24.99 | 4,873,386 | -0.35(-1.36%) |
Apr 15, 2011 | 25.30 | 25.45 | 25.09 | 25.33 | 3,209,825 | +0.11(+0.42%) |
Apr 14, 2011 | 25.29 | 25.33 | 25.10 | 25.23 | 3,870,419 | -0.26(-1.02%) |
Apr 13, 2011 | 25.73 | 25.75 | 25.30 | 25.49 | 2,972,491 | -0.05(-0.21%) |
Apr 12, 2011 | 25.44 | 25.77 | 25.35 | 25.54 | 5,149,271 | +0.02(+0.06%) |
Apr 11, 2011 | 25.63 | 25.89 | 25.40 | 25.52 | 2,554,629 | -0.12(-0.48%) |
Apr 08, 2011 | 25.72 | 25.85 | 25.49 | 25.65 | 4,473,724 | +0.09(+0.36%) |
Apr 07, 2011 | 25.70 | 25.82 | 25.46 | 25.55 | 3,509,389 | -0.19(-0.74%) |
Apr 06, 2011 | 25.92 | 25.99 | 25.61 | 25.74 | 3,096,920 | -0.05(-0.18%) |
Apr 05, 2011 | 26.07 | 26.12 | 25.77 | 25.79 | 5,959,561 | -0.43(-1.65%) |
Apr 04, 2011 | 26.14 | 26.34 | 25.95 | 26.22 | 3,049,576 | +0.04(+0.16%) |
Apr 01, 2011 | 25.92 | 26.18 | 25.81 | 26.18 | 4,437,098 | +0.44(+1.70%) |
Mar 31, 2011 | 25.20 | 25.76 | 25.18 | 25.75 | 6,406,524 | +0.47(+1.86%) |
Mar 30, 2011 | 25.28 | 25.28 | 25.28 | 25.28 | 4,204,354 | +0.55(+2.23%) |
Mar 29, 2011 | 24.61 | 24.75 | 24.41 | 24.73 | 3,020,825 | +0.05(+0.18%) |
Mar 28, 2011 | 24.68 | 24.82 | 24.62 | 24.68 | 4,313,093 | -0.21(-0.85%) |
Mar 25, 2011 | 24.95 | 25.04 | 24.73 | 24.89 | 2,586,386 | -0.06(-0.24%) |
Mar 24, 2011 | 24.56 | 24.96 | 24.51 | 24.95 | 5,056,293 | +0.62(+2.54%) |
Mar 23, 2011 | 24.05 | 24.36 | 23.85 | 24.33 | 3,627,530 | +0.19(+0.78%) |
Mar 22, 2011 | 24.34 | 24.43 | 24.13 | 24.14 | 4,505,335 | -0.23(-0.93%) |
Mar 21, 2011 | 24.34 | 24.40 | 24.26 | 24.37 | 3,402,607 | +0.44(+1.82%) |
Mar 18, 2011 | 24.08 | 24.25 | 23.89 | 23.93 | 4,635,286 | +0.20(+0.82%) |
Mar 17, 2011 | 23.87 | 23.98 | 23.54 | 23.74 | 6,309,410 | +0.32(+1.37%) |
Mar 16, 2011 | 23.92 | 24.14 | 23.28 | 23.42 | 5,310,962 | -0.58(-2.40%) |
Mar 15, 2011 | 23.84 | 24.14 | 23.81 | 23.99 | 7,146,306 | -0.35(-1.45%) |
Mar 14, 2011 | 24.65 | 24.79 | 24.30 | 24.35 | 5,437,393 | -0.51(-2.05%) |
Mar 11, 2011 | 24.61 | 24.92 | 24.40 | 24.86 | 4,228,189 | +0.34(+1.40%) |
Mar 10, 2011 | 25.12 | 25.16 | 24.49 | 24.51 | 8,079,007 | -0.95(-3.74%) |
Mar 09, 2011 | 25.69 | 25.71 | 24.99 | 25.47 | 9,136,966 | -0.64(-2.47%) |
Mar 08, 2011 | 25.66 | 26.14 | 25.58 | 26.11 | 5,939,536 | +0.57(+2.23%) |
Mar 07, 2011 | 25.91 | 26.24 | 25.47 | 25.54 | 3,378,153 | -0.25(-0.96%) |
Mar 04, 2011 | 26.00 | 26.13 | 25.45 | 25.79 | 3,756,493 | -0.28(-1.06%) |
Mar 03, 2011 | 25.65 | 26.15 | 25.59 | 26.06 | 4,209,523 | +0.66(+2.59%) |
Mar 02, 2011 | 25.29 | 25.57 | 25.07 | 25.41 | 3,283,809 | +0.09(+0.35%) |
Mar 01, 2011 | 25.83 | 25.88 | 25.30 | 25.32 | 5,181,215 | -0.48(-1.88%) |
Feb 28, 2011 | 25.82 | 25.88 | 25.61 | 25.80 | 3,395,518 | +0.14(+0.54%) |
Feb 25, 2011 | 25.62 | 25.76 | 25.51 | 25.66 | 2,844,278 | +0.24(+0.95%) |
Feb 24, 2011 | 25.45 | 25.65 | 25.06 | 25.42 | 5,184,228 | +0.04(+0.17%) |
Feb 23, 2011 | 25.70 | 25.98 | 25.09 | 25.38 | 5,638,909 | -0.29(-1.14%) |
Feb 22, 2011 | 26.43 | 26.43 | 25.61 | 25.67 | 5,215,186 | -1.12(-4.16%) |
Feb 18, 2011 | 26.64 | 26.80 | 26.47 | 26.79 | 4,525,583 | +0.15(+0.55%) |
Feb 17, 2011 | 26.49 | 26.67 | 26.47 | 26.64 | 3,335,817 | -0.10(-0.37%) |
Feb 16, 2011 | 26.76 | 26.90 | 26.49 | 26.74 | 3,983,772 | +0.04(+0.15%) |
Feb 15, 2011 | 26.46 | 26.77 | 26.39 | 26.70 | 5,461,170 | +0.19(+0.72%) |
Feb 14, 2011 | 26.35 | 26.52 | 26.23 | 26.51 | 4,395,062 | +0.10(+0.38%) |
Feb 11, 2011 | 25.92 | 26.51 | 25.88 | 26.41 | 5,085,591 | +0.33(+1.28%) |
Feb 10, 2011 | 25.68 | 26.11 | 25.62 | 26.07 | 3,345,033 | +0.18(+0.68%) |
Feb 09, 2011 | 26.01 | 25.91 | 25.64 | 25.90 | 5,634,494 | -0.11(-0.43%) |
Feb 08, 2011 | 25.61 | 26.01 | 25.53 | 26.01 | 5,495,653 | +0.40(+1.56%) |
Feb 07, 2011 | 25.20 | 25.66 | 25.14 | 25.61 | 3,309,699 | +0.46(+1.82%) |
Feb 04, 2011 | 25.00 | 25.28 | 24.81 | 25.15 | 2,641,905 | +0.23(+0.94%) |
Feb 03, 2011 | 24.98 | 25.07 | 24.62 | 24.92 | 4,348,296 | -0.12(-0.48%) |
Feb 02, 2011 | 25.29 | 25.32 | 25.00 | 25.04 | 2,925,682 | -0.35(-1.38%) |
Feb 01, 2011 | 25.05 | 25.56 | 24.89 | 25.39 | 6,022,926 | +0.60(+2.44%) |
Jan 31, 2011 | 24.98 | 25.08 | 24.75 | 24.78 | 4,521,084 | -0.04(-0.16%) |
Jan 28, 2011 | 25.37 | 25.50 | 24.67 | 24.82 | 5,795,763 | -0.39(-1.54%) |
Jan 27, 2011 | 25.02 | 25.47 | 24.85 | 25.21 | 7,095,115 | +0.49(+1.99%) |
Jan 26, 2011 | 24.66 | 24.79 | 24.47 | 24.72 | 5,921,956 | +0.08(+0.33%) |
Jan 25, 2011 | 24.44 | 24.65 | 24.29 | 24.64 | 4,289,379 | +0.12(+0.49%) |
Jan 24, 2011 | 24.33 | 24.60 | 24.33 | 24.52 | 4,858,876 | +0.19(+0.78%) |
Jan 21, 2011 | 24.37 | 24.51 | 24.25 | 24.33 | 5,201,433 | +0.03(+0.14%) |
Jan 20, 2011 | 24.24 | 24.41 | 24.02 | 24.29 | 4,490,988 | +0.05(+0.21%) |
Jan 19, 2011 | 24.53 | 24.60 | 24.21 | 24.24 | 4,607,668 | -0.47(-1.89%) |
Jan 18, 2011 | 24.97 | 24.97 | 24.61 | 24.71 | 4,232,507 | -0.19(-0.76%) |
Jan 14, 2011 | 24.44 | 24.93 | 24.36 | 24.90 | 6,127,036 | +0.40(+1.64%) |
Jan 13, 2011 | 24.24 | 24.50 | 24.15 | 24.50 | 5,477,148 | +0.26(+1.06%) |
Jan 12, 2011 | 24.01 | 24.26 | 23.96 | 24.24 | 5,104,660 | +0.44(+1.86%) |
Jan 11, 2011 | 23.54 | 24.09 | 23.52 | 23.80 | 8,673,142 | +0.60(+2.59%) |
Jan 10, 2011 | 22.86 | 23.30 | 22.73 | 23.20 | 6,884,641 | +0.25(+1.11%) |
Jan 07, 2011 | 22.52 | 23.05 | 22.46 | 22.94 | 7,605,480 | +0.40(+1.78%) |
Jan 06, 2011 | 22.68 | 22.80 | 22.51 | 22.54 | 10,621,116 | -0.12(-0.52%) |
Jan 05, 2011 | 22.63 | 22.81 | 22.25 | 22.66 | 14,115,360 | -0.38(-1.64%) |
Jan 04, 2011 | 23.43 | 23.47 | 23.02 | 23.04 | 8,908,800 | -0.21(-0.90%) |
Jan 03, 2011 | 23.00 | 23.40 | 22.98 | 23.25 | 5,748,151 | +0.40(+1.76%) |
Dec 31, 2010 | 22.62 | 22.94 | 22.61 | 22.84 | 3,485,038 | +0.15(+0.64%) |
Dec 30, 2010 | 22.57 | 22.73 | 22.49 | 22.70 | 2,448,003 | +0.08(+0.35%) |
Dec 29, 2010 | 22.65 | 22.76 | 22.57 | 22.62 | 2,744,000 | -0.00(-0.01%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.55 | 22.62 | 2,674,784 | +0.01(+0.05%) |
Dec 27, 2010 | 22.12 | 22.75 | 22.09 | 22.61 | 5,385,739 | +0.36(+1.62%) |
Dec 23, 2010 | 22.48 | 22.51 | 22.09 | 22.25 | 7,249,158 | -0.29(-1.28%) |
Dec 22, 2010 | 22.72 | 22.85 | 22.39 | 22.54 | 10,243,486 | -0.40(-1.73%) |
Dec 21, 2010 | 22.93 | 23.02 | 22.88 | 22.93 | 7,206,351 | +0.04(+0.18%) |
Dec 20, 2010 | 23.08 | 23.19 | 22.68 | 22.89 | 10,953,124 | -0.59(-2.53%) |
Dec 17, 2010 | 23.61 | 23.72 | 23.19 | 23.49 | 11,310,585 | -0.35(-1.47%) |
Dec 16, 2010 | 23.97 | 23.97 | 23.63 | 23.84 | 3,047,288 | -0.09(-0.39%) |
Dec 15, 2010 | 23.79 | 24.21 | 23.75 | 23.93 | 4,771,742 | +0.07(+0.28%) |
Dec 14, 2010 | 24.01 | 24.14 | 23.80 | 23.86 | 3,262,475 | -0.20(-0.83%) |
Dec 13, 2010 | 24.29 | 24.29 | 23.98 | 24.06 | 3,131,975 | -0.13(-0.55%) |
Dec 10, 2010 | 24.17 | 24.32 | 23.91 | 24.20 | 7,429,253 | +0.13(+0.53%) |
Dec 09, 2010 | 24.56 | 24.59 | 23.77 | 24.07 | 10,348,022 | -0.30(-1.24%) |
Dec 08, 2010 | 24.42 | 24.47 | 24.15 | 24.37 | 4,299,219 | +0.01(+0.05%) |
Dec 07, 2010 | 24.63 | 24.74 | 24.32 | 24.36 | 5,720,349 | -0.05(-0.22%) |
Dec 06, 2010 | 24.46 | 24.51 | 24.31 | 24.41 | 5,990,064 | -0.18(-0.75%) |
Dec 03, 2010 | 24.47 | 24.64 | 24.07 | 24.60 | 4,010,812 | +0.01(+0.04%) |
Dec 02, 2010 | 24.15 | 24.62 | 24.12 | 24.59 | 4,046,329 | +0.48(+1.99%) |
Dec 01, 2010 | 23.85 | 24.13 | 23.70 | 24.11 | 4,126,551 | +0.73(+3.10%) |
Nov 30, 2010 | 23.21 | 23.54 | 23.15 | 23.38 | 4,751,834 | -0.09(-0.37%) |
Nov 29, 2010 | 23.19 | 23.55 | 23.06 | 23.47 | 3,269,326 | +0.10(+0.42%) |
Nov 26, 2010 | 23.45 | 23.56 | 23.35 | 23.37 | 1,538,543 | -0.41(-1.72%) |
Nov 24, 2010 | 23.27 | 23.78 | 23.78 | 23.78 | 5,357,872 | +0.67(+2.92%) |
Nov 23, 2010 | 23.39 | 23.46 | 23.09 | 23.11 | 4,941,819 | -0.64(-2.68%) |
Nov 22, 2010 | 23.69 | 23.82 | 23.55 | 23.74 | 3,427,512 | -0.08(-0.32%) |
Nov 19, 2010 | 23.91 | 24.08 | 23.59 | 23.82 | 3,683,603 | -0.15(-0.62%) |
Nov 18, 2010 | 24.03 | 24.21 | 23.94 | 23.97 | 3,685,525 | +0.29(+1.21%) |
Nov 17, 2010 | 23.58 | 23.80 | 23.39 | 23.68 | 5,695,299 | +0.26(+1.09%) |
Nov 16, 2010 | 24.02 | 24.02 | 23.33 | 23.42 | 7,338,925 | -0.87(-3.57%) |
Nov 15, 2010 | 24.34 | 24.57 | 24.21 | 24.29 | 2,561,435 | +0.04(+0.17%) |
Nov 12, 2010 | 24.39 | 24.65 | 24.07 | 24.25 | 3,969,112 | -0.43(-1.74%) |
Nov 11, 2010 | 24.35 | 24.78 | 24.35 | 24.68 | 3,327,103 | +0.06(+0.23%) |
Nov 10, 2010 | 24.82 | 24.90 | 24.44 | 24.62 | 7,736,637 | -0.28(-1.12%) |
Nov 09, 2010 | 25.11 | 25.27 | 24.78 | 24.90 | 5,339,706 | -0.09(-0.34%) |
Nov 08, 2010 | 25.44 | 25.44 | 24.87 | 24.99 | 4,090,288 | -0.55(-2.14%) |
Nov 05, 2010 | 24.99 | 25.62 | 24.98 | 25.53 | 4,660,218 | +0.50(+1.99%) |
Nov 04, 2010 | 24.69 | 25.13 | 24.52 | 25.04 | 4,985,944 | +0.53(+2.17%) |
Nov 03, 2010 | 24.31 | 24.53 | 24.15 | 24.50 | 3,934,093 | +0.19(+0.80%) |
Nov 02, 2010 | 24.28 | 24.44 | 24.19 | 24.31 | 4,370,625 | +0.31(+1.28%) |
Nov 01, 2010 | 23.60 | 24.05 | 23.54 | 24.00 | 4,806,215 | +0.50(+2.11%) |
Oct 29, 2010 | 23.37 | 23.61 | 23.31 | 23.51 | 3,505,075 | -0.02(-0.10%) |
Oct 28, 2010 | 23.49 | 23.67 | 22.57 | 23.53 | 10,883,007 | -0.25(-1.03%) |
Oct 27, 2010 | 23.48 | 23.83 | 23.48 | 23.78 | 4,185,353 | +0.05(+0.20%) |
Oct 25, 2010 | 23.97 | 24.07 | 23.71 | 23.73 | 3,322,019 | -0.02(-0.08%) |
Oct 22, 2010 | 23.72 | 24.08 | 23.71 | 23.75 | 3,825,506 | +0.04(+0.17%) |
Oct 21, 2010 | 23.78 | 24.18 | 22.98 | 23.71 | 5,600,184 | -0.09(-0.39%) |
Oct 20, 2010 | 23.38 | 23.98 | 23.32 | 23.80 | 6,039,585 | +0.51(+2.21%) |
Oct 19, 2010 | 23.61 | 23.89 | 23.17 | 23.28 | 6,525,722 | -0.60(-2.53%) |
Oct 18, 2010 | 23.74 | 24.04 | 23.59 | 23.89 | 5,295,064 | +0.03(+0.13%) |
Oct 15, 2010 | 23.99 | 24.11 | 23.66 | 23.86 | 4,095,045 | +0.05(+0.19%) |
Oct 14, 2010 | 23.86 | 24.25 | 23.61 | 23.81 | 5,491,861 | -0.16(-0.68%) |
Oct 13, 2010 | 23.59 | 24.36 | 23.59 | 23.97 | 6,854,443 | +0.30(+1.28%) |
Oct 12, 2010 | 23.31 | 23.84 | 23.16 | 23.67 | 9,171,727 | +0.43(+1.86%) |
Oct 11, 2010 | 23.22 | 23.36 | 23.10 | 23.24 | 2,901,906 | +0.00(+0.01%) |
Oct 08, 2010 | 23.24 | 23.31 | 22.94 | 23.24 | 2,977,239 | +0.13(+0.57%) |
Oct 07, 2010 | 23.22 | 23.36 | 22.99 | 23.11 | 5,825,272 | +0.04(+0.18%) |
Oct 06, 2010 | 22.98 | 23.08 | 22.75 | 23.06 | 4,428,870 | +0.10(+0.46%) |
Oct 05, 2010 | 22.18 | 23.00 | 21.90 | 22.96 | 7,410,057 | +1.07(+4.88%) |
Oct 04, 2010 | 22.09 | 22.28 | 21.73 | 21.89 | 4,170,154 | -0.22(-1.01%) |
Oct 01, 2010 | 22.12 | 22.34 | 21.83 | 22.12 | 6,506,921 | +0.21(+0.94%) |
Sep 30, 2010 | 21.91 | 22.38 | 21.79 | 21.91 | 25,372 | +0.02(+0.11%) |
Sep 29, 2010 | 21.99 | 22.10 | 21.78 | 21.89 | 3,649,457 | -0.25(-1.11%) |
Sep 28, 2010 | 21.97 | 22.22 | 21.57 | 22.13 | 39,586 | +0.16(+0.74%) |
Sep 27, 2010 | 22.05 | 22.16 | 21.86 | 21.97 | 5,012,247 | +0.09(+0.42%) |
Sep 24, 2010 | 21.39 | 22.04 | 21.35 | 21.88 | 5,104,114 | +0.80(+3.79%) |
Sep 23, 2010 | 21.08 | 21.44 | 21.06 | 21.08 | 4,317,479 | -0.39(-1.83%) |
Sep 22, 2010 | 21.67 | 21.94 | 21.36 | 21.47 | 4,575,856 | -0.29(-1.33%) |
Sep 21, 2010 | 22.15 | 22.15 | 21.69 | 21.76 | 5,610,997 | -0.38(-1.71%) |
Sep 20, 2010 | 21.75 | 22.17 | 21.70 | 22.14 | 5,295,272 | +0.51(+2.35%) |
Sep 17, 2010 | 21.63 | 21.96 | 21.42 | 21.63 | 6,305,408 | -0.25(-1.16%) |
Sep 15, 2010 | 21.56 | 21.90 | 21.46 | 21.88 | 3,335,124 | +0.19(+0.88%) |
Sep 14, 2010 | 21.62 | 21.97 | 21.53 | 21.69 | 4,349,920 | -0.03(-0.12%) |
Sep 13, 2010 | 21.52 | 21.83 | 21.50 | 21.72 | 5,002,972 | +0.45(+2.11%) |
Sep 10, 2010 | 21.50 | 21.51 | 21.12 | 21.27 | 6,130,151 | -0.20(-0.93%) |
Sep 09, 2010 | 21.31 | 21.64 | 21.13 | 21.47 | 6,982 | +0.46(+2.20%) |
Sep 08, 2010 | 20.79 | 21.13 | 20.70 | 21.01 | 4,373,854 | +0.33(+1.61%) |
Sep 07, 2010 | 20.77 | 20.92 | 20.55 | 20.68 | 772 | -0.31(-1.50%) |
Sep 03, 2010 | 20.87 | 21.00 | 20.80 | 20.99 | 7,331,729 | +0.32(+1.56%) |
Sep 02, 2010 | 20.53 | 20.76 | 20.50 | 20.67 | 4,350,091 | +0.14(+0.70%) |
Sep 01, 2010 | 20.06 | 20.67 | 19.88 | 20.53 | 7,578,841 | +0.82(+4.15%) |
Aug 31, 2010 | 19.66 | 19.87 | 19.43 | 19.71 | 69,293 | -0.02(-0.08%) |
Aug 30, 2010 | 20.00 | 20.06 | 19.72 | 19.72 | 5,276,618 | -0.38(-1.91%) |
Aug 27, 2010 | 20.11 | 20.11 | 19.45 | 20.11 | 4,863,168 | +0.17(+0.83%) |
Aug 26, 2010 | 19.94 | 20.07 | 19.54 | 19.94 | 10,272 | +0.17(+0.88%) |
Aug 25, 2010 | 19.46 | 19.86 | 19.21 | 19.77 | 5,290,837 | +0.19(+0.99%) |
Aug 24, 2010 | 19.90 | 19.93 | 19.54 | 19.57 | 968 | -0.56(-2.80%) |
Aug 23, 2010 | 20.37 | 20.39 | 20.14 | 20.14 | 3,729,705 | -0.09(-0.45%) |
Aug 20, 2010 | 19.93 | 20.30 | 19.82 | 20.23 | 4,736,087 | +0.10(+0.51%) |
Aug 19, 2010 | 20.52 | 20.70 | 20.06 | 20.13 | 968 | -0.60(-2.89%) |
Aug 18, 2010 | 20.69 | 20.83 | 20.55 | 20.73 | 2,667,482 | -0.03(-0.15%) |
Aug 17, 2010 | 20.50 | 20.92 | 20.40 | 20.76 | 4,190 | +0.50(+2.45%) |
Aug 16, 2010 | 20.22 | 20.51 | 20.17 | 20.26 | 4,338,141 | -0.09(-0.46%) |
Aug 13, 2010 | 20.36 | 20.64 | 20.27 | 20.36 | 5,232,486 | -0.12(-0.60%) |
Aug 12, 2010 | 20.49 | 20.62 | 20.25 | 20.48 | 5,640,798 | -0.12(-0.57%) |
Aug 11, 2010 | 21.23 | 21.37 | 20.58 | 20.60 | 772 | -0.97(-4.50%) |
Aug 10, 2010 | 21.13 | 21.71 | 21.00 | 21.56 | 7,173,976 | +0.25(+1.15%) |
Aug 09, 2010 | 20.85 | 21.32 | 20.85 | 21.32 | 6,104,741 | +0.32(+1.50%) |
Aug 06, 2010 | 21.00 | 21.12 | 20.60 | 21.00 | 5,125,858 | -0.02(-0.10%) |
Aug 05, 2010 | 20.88 | 21.05 | 20.86 | 21.02 | 4,000,551 | -0.07(-0.32%) |
Aug 04, 2010 | 21.00 | 21.19 | 20.79 | 21.09 | 4,860,230 | +0.12(+0.58%) |
Aug 03, 2010 | 21.20 | 21.20 | 20.92 | 20.97 | 13,978 | -0.21(-1.01%) |
Aug 02, 2010 | 20.93 | 21.44 | 20.71 | 21.19 | 7,865,772 | +0.62(+2.99%) |
Jul 30, 2010 | 20.57 | 20.90 | 19.77 | 20.57 | 8,487,981 | +0.16(+0.76%) |
Jul 29, 2010 | 19.88 | 20.65 | 19.88 | 20.42 | 9,597,696 | +0.28(+1.39%) |
Jul 28, 2010 | 20.14 | 20.26 | 19.68 | 20.14 | 10,331 | +0.00(+0.00%) |
Jul 27, 2010 | 20.14 | 20.33 | 20.05 | 20.14 | 7,764 | +0.02(+0.08%) |
Jul 26, 2010 | 19.55 | 20.13 | 19.46 | 20.12 | 6,888,150 | +0.58(+2.98%) |
Jul 23, 2010 | 19.29 | 19.61 | 19.14 | 19.54 | 5,323,811 | +0.11(+0.57%) |
Jul 22, 2010 | 18.81 | 19.46 | 18.79 | 19.43 | 9,017,301 | +0.87(+4.67%) |
Jul 21, 2010 | 19.11 | 19.11 | 18.53 | 18.56 | 7,606,226 | -0.30(-1.57%) |
Jul 20, 2010 | 18.86 | 18.89 | 18.17 | 18.86 | 6,782,548 | +0.23(+1.22%) |
Jul 19, 2010 | 18.51 | 18.71 | 18.28 | 18.63 | 3,993,749 | +0.19(+1.04%) |
Jul 16, 2010 | 18.44 | 19.00 | 18.38 | 18.44 | 6,328,877 | -0.74(-3.85%) |
Jul 15, 2010 | 19.17 | 19.23 | 18.70 | 19.17 | 5,599,922 | +0.02(+0.11%) |
Jul 14, 2010 | 19.24 | 19.27 | 18.91 | 19.15 | 4,784,062 | -0.19(-1.00%) |
Jul 13, 2010 | 18.95 | 19.49 | 18.95 | 19.35 | 7,978,243 | +0.60(+3.22%) |
Jul 12, 2010 | 18.81 | 18.92 | 18.55 | 18.74 | 4,110,387 | -0.12(-0.64%) |
Jul 09, 2010 | 18.87 | 18.87 | 18.43 | 18.87 | 5,612,317 | +0.31(+1.69%) |
Jul 08, 2010 | 18.44 | 18.62 | 18.25 | 18.55 | 7,529,677 | +0.29(+1.61%) |
Jul 07, 2010 | 17.59 | 18.29 | 17.59 | 18.26 | 8,436,828 | +0.70(+3.96%) |
Jul 06, 2010 | 17.56 | 17.92 | 17.36 | 17.56 | 6,062 | +0.18(+1.06%) |
Jul 02, 2010 | 17.38 | 17.62 | 17.18 | 17.38 | 5,878,610 | -0.15(-0.86%) |
Jul 01, 2010 | 17.61 | 17.88 | 17.20 | 17.53 | 9,056,739 | -0.10(-0.56%) |
Jun 30, 2010 | 17.52 | 17.91 | 17.47 | 17.63 | 2,068 | +0.10(+0.56%) |
Jun 29, 2010 | 17.53 | 18.24 | 17.43 | 17.53 | 4,708 | -1.04(-5.58%) |
Jun 25, 2010 | 18.57 | 18.64 | 18.21 | 18.57 | 12,889,422 | +0.38(+2.06%) |
Jun 24, 2010 | 18.59 | 18.63 | 18.12 | 18.19 | 11,313,857 | -0.50(-2.70%) |
Jun 23, 2010 | 18.94 | 19.04 | 18.59 | 18.70 | 6,332,104 | -0.21(-1.11%) |
Jun 22, 2010 | 19.09 | 19.33 | 18.89 | 18.91 | 9,256,286 | -0.19(-0.98%) |
Jun 21, 2010 | 19.23 | 19.40 | 19.00 | 19.09 | 9,587,122 | +0.06(+0.30%) |
Jun 18, 2010 | 19.04 | 19.05 | 18.81 | 19.04 | 7,695,998 | +0.04(+0.21%) |
Jun 17, 2010 | 19.28 | 19.29 | 18.76 | 19.00 | 6,324,130 | -0.20(-1.05%) |
Jun 16, 2010 | 19.05 | 19.31 | 18.94 | 19.20 | 6,308,798 | +0.02(+0.13%) |
Jun 15, 2010 | 18.84 | 19.20 | 18.71 | 19.17 | 8,304,531 | +0.43(+2.29%) |
Jun 14, 2010 | 19.20 | 19.22 | 18.70 | 18.74 | 7,077,731 | -0.33(-1.74%) |
Jun 11, 2010 | 18.45 | 19.12 | 18.41 | 19.08 | 7,974,900 | +0.40(+2.15%) |
Jun 10, 2010 | 18.29 | 18.71 | 18.17 | 18.67 | 8,000,730 | +0.61(+3.37%) |
Jun 09, 2010 | 18.53 | 18.72 | 17.97 | 18.07 | 9,438,388 | -0.33(-1.78%) |
Jun 08, 2010 | 18.15 | 18.44 | 17.84 | 18.39 | 12,567,418 | +0.31(+1.69%) |
Jun 07, 2010 | 18.76 | 18.88 | 18.05 | 18.09 | 14,267,883 | -0.56(-3.00%) |
Jun 04, 2010 | 18.65 | 19.37 | 18.58 | 18.65 | 12,480,293 | -0.91(-4.67%) |
Jun 03, 2010 | 19.93 | 20.00 | 19.40 | 19.56 | 9,215,992 | -0.41(-2.05%) |
Jun 02, 2010 | 19.56 | 20.00 | 19.35 | 19.97 | 5,164,423 | +0.49(+2.50%) |
Jun 01, 2010 | 19.84 | 20.01 | 19.47 | 19.48 | 7,665,610 | -0.53(-2.65%) |
May 28, 2010 | 20.01 | 20.40 | 19.99 | 20.01 | 7,805,512 | -0.35(-1.70%) |
May 27, 2010 | 19.84 | 20.38 | 19.79 | 20.36 | 9,152,207 | +0.76(+3.89%) |
May 26, 2010 | 20.06 | 20.19 | 19.51 | 19.60 | 8,896,002 | -0.27(-1.38%) |
May 25, 2010 | 19.46 | 19.92 | 19.21 | 19.87 | 12,386,340 | +0.01(+0.04%) |
May 24, 2010 | 20.65 | 20.70 | 19.84 | 19.86 | 11,510,776 | -1.10(-5.24%) |
May 21, 2010 | 19.88 | 21.05 | 19.78 | 20.96 | 14,473,800 | +0.75(+3.72%) |
May 20, 2010 | 20.13 | 20.80 | 20.00 | 20.21 | 19,913 | -0.97(-4.56%) |
May 19, 2010 | 21.08 | 21.43 | 20.75 | 21.17 | 7,523,659 | -0.00(-0.01%) |
May 18, 2010 | 21.98 | 22.08 | 21.04 | 21.18 | 10,630,447 | -0.57(-2.64%) |
May 17, 2010 | 21.64 | 22.07 | 21.29 | 21.75 | 9,340,485 | +0.10(+0.48%) |
May 14, 2010 | 21.65 | 22.14 | 21.43 | 21.65 | 8,428,847 | -0.70(-3.15%) |
May 13, 2010 | 22.53 | 22.71 | 22.34 | 22.35 | 6,113,536 | -0.36(-1.57%) |
May 12, 2010 | 22.38 | 22.75 | 22.26 | 22.71 | 9,280,969 | +0.37(+1.64%) |
May 11, 2010 | 22.51 | 22.59 | 22.21 | 22.34 | 7,662,752 | -0.30(-1.34%) |
May 10, 2010 | 22.30 | 22.65 | 22.17 | 22.64 | 7,943,125 | +1.32(+6.18%) |
May 07, 2010 | 21.88 | 21.93 | 21.08 | 21.32 | 15,223,441 | -0.53(-2.44%) |
May 06, 2010 | 22.45 | 23.29 | 20.40 | 21.86 | 7,567 | -0.95(-4.18%) |
May 05, 2010 | 23.02 | 23.30 | 22.78 | 22.81 | 5,509,846 | -0.31(-1.35%) |
May 04, 2010 | 23.50 | 23.59 | 22.98 | 23.12 | 6,034,199 | -0.80(-3.35%) |