Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.05 | 30.22 | 30.05 | 30.09 | 22,179,046 | +0.12(+0.42%) |
Apr 28, 2011 | 29.87 | 30.04 | 29.81 | 29.97 | 22,688,986 | +0.10(+0.34%) |
Apr 27, 2011 | 29.81 | 29.93 | 29.54 | 29.87 | 20,498,178 | +0.13(+0.44%) |
Apr 26, 2011 | 29.42 | 29.82 | 29.36 | 29.73 | 16,935,022 | +0.56(+1.92%) |
Apr 25, 2011 | 29.26 | 29.28 | 29.09 | 29.17 | 12,462,538 | -0.09(-0.29%) |
Apr 21, 2011 | 29.38 | 29.38 | 29.12 | 29.26 | 12,614,693 | +0.09(+0.29%) |
Apr 20, 2011 | 29.14 | 29.31 | 29.07 | 29.17 | 23,331,638 | +0.47(+1.62%) |
Apr 19, 2011 | 28.53 | 28.75 | 28.53 | 28.71 | 20,215,008 | +0.25(+0.87%) |
Apr 18, 2011 | 28.58 | 28.58 | 28.18 | 28.46 | 23,866,074 | -0.41(-1.43%) |
Apr 15, 2011 | 28.84 | 28.97 | 28.75 | 28.87 | 22,792,952 | +0.10(+0.35%) |
Apr 14, 2011 | 28.62 | 28.82 | 28.36 | 28.77 | 18,028,318 | +0.00(+0.00%) |
Apr 13, 2011 | 29.00 | 29.00 | 28.61 | 28.77 | 19,037,444 | -0.09(-0.30%) |
Apr 12, 2011 | 28.89 | 29.01 | 28.70 | 28.86 | 19,354,060 | -0.22(-0.75%) |
Apr 11, 2011 | 29.17 | 29.28 | 28.96 | 29.07 | 15,873,670 | -0.02(-0.08%) |
Apr 08, 2011 | 29.52 | 29.53 | 28.93 | 29.10 | 20,938,098 | -0.26(-0.87%) |
Apr 07, 2011 | 29.44 | 29.56 | 29.22 | 29.35 | 17,280,142 | -0.14(-0.47%) |
Apr 06, 2011 | 29.66 | 29.66 | 29.34 | 29.49 | 17,972,204 | +0.03(+0.11%) |
Apr 05, 2011 | 29.52 | 29.66 | 29.40 | 29.46 | 18,746,872 | -0.11(-0.37%) |
Apr 04, 2011 | 29.65 | 29.65 | 29.45 | 29.57 | 13,342,559 | +0.04(+0.13%) |
Apr 01, 2011 | 29.43 | 29.71 | 29.43 | 29.53 | 24,525,840 | +0.24(+0.84%) |
Mar 31, 2011 | 29.14 | 29.37 | 29.14 | 29.29 | 16,431,095 | +0.11(+0.39%) |
Mar 30, 2011 | 29.23 | 29.28 | 29.10 | 29.17 | 19,065,076 | +0.12(+0.40%) |
Mar 29, 2011 | 28.82 | 29.06 | 28.65 | 29.06 | 13,947,322 | +0.24(+0.82%) |
Mar 28, 2011 | 28.93 | 29.03 | 28.82 | 28.82 | 11,734,692 | -0.03(-0.09%) |
Mar 25, 2011 | 28.82 | 28.99 | 28.72 | 28.85 | 17,957,664 | +0.10(+0.35%) |
Mar 24, 2011 | 28.58 | 28.77 | 28.44 | 28.75 | 23,074,916 | +0.30(+1.04%) |
Mar 23, 2011 | 28.26 | 28.53 | 28.13 | 28.45 | 17,440,102 | +0.10(+0.34%) |
Mar 22, 2011 | 28.60 | 28.60 | 28.30 | 28.35 | 15,116,182 | -0.23(-0.80%) |
Mar 21, 2011 | 28.61 | 28.64 | 28.49 | 28.58 | 14,729,876 | +0.61(+2.20%) |
Mar 18, 2011 | 28.23 | 28.29 | 27.89 | 27.97 | 23,851,426 | +0.18(+0.64%) |
Mar 17, 2011 | 27.82 | 28.09 | 27.62 | 27.79 | 37,622,472 | +0.43(+1.56%) |
Mar 16, 2011 | 27.79 | 27.92 | 27.16 | 27.37 | 40,701,860 | -0.52(-1.86%) |
Mar 15, 2011 | 27.65 | 28.08 | 27.61 | 27.89 | 39,374,012 | -0.26(-0.94%) |
Mar 14, 2011 | 28.20 | 28.28 | 27.84 | 28.15 | 33,719,304 | -0.24(-0.85%) |
Mar 11, 2011 | 27.95 | 28.51 | 27.94 | 28.39 | 22,037,004 | +0.33(+1.17%) |
Mar 10, 2011 | 28.27 | 28.40 | 27.97 | 28.06 | 40,908,064 | -0.58(-2.01%) |
Mar 09, 2011 | 28.62 | 28.74 | 28.37 | 28.64 | 25,410,614 | -0.06(-0.22%) |
Mar 08, 2011 | 28.31 | 28.82 | 28.20 | 28.70 | 20,623,722 | +0.44(+1.56%) |
Mar 07, 2011 | 28.66 | 28.75 | 27.95 | 28.26 | 29,608,774 | -0.26(-0.93%) |
Mar 04, 2011 | 28.81 | 28.85 | 28.28 | 28.52 | 25,701,882 | -0.34(-1.16%) |
Mar 03, 2011 | 28.54 | 28.94 | 28.49 | 28.86 | 27,747,808 | +0.68(+2.42%) |
Mar 02, 2011 | 27.99 | 28.37 | 27.97 | 28.18 | 29,479,054 | +0.13(+0.47%) |
Mar 01, 2011 | 28.80 | 28.81 | 27.98 | 28.04 | 24,614,680 | -0.61(-2.12%) |
Feb 28, 2011 | 28.67 | 28.80 | 28.50 | 28.65 | 13,388,836 | +0.14(+0.49%) |
Feb 25, 2011 | 28.47 | 28.55 | 28.33 | 28.51 | 15,706,980 | +0.26(+0.90%) |
Feb 24, 2011 | 28.04 | 28.43 | 27.95 | 28.26 | 25,214,136 | +0.16(+0.58%) |
Feb 23, 2011 | 28.57 | 28.57 | 27.80 | 28.09 | 68,076,928 | -0.50(-1.75%) |
Feb 22, 2011 | 29.13 | 29.18 | 28.50 | 28.60 | 17,856,990 | -0.86(-2.91%) |
Feb 18, 2011 | 29.39 | 29.48 | 29.34 | 29.45 | 13,060,273 | +0.08(+0.28%) |
Feb 17, 2011 | 29.26 | 29.40 | 29.18 | 29.37 | 13,242,798 | +0.07(+0.24%) |
Feb 16, 2011 | 29.32 | 29.42 | 29.11 | 29.30 | 15,000,079 | +0.14(+0.48%) |
Feb 15, 2011 | 29.21 | 29.22 | 29.02 | 29.16 | 11,273,995 | -0.11(-0.37%) |
Feb 14, 2011 | 29.34 | 29.34 | 29.18 | 29.27 | 8,224,574 | -0.03(-0.11%) |
Feb 11, 2011 | 28.97 | 29.36 | 28.94 | 29.30 | 14,481,023 | +0.22(+0.75%) |
Feb 10, 2011 | 28.80 | 29.12 | 28.74 | 29.09 | 17,950,702 | +0.15(+0.54%) |
Feb 09, 2011 | 28.87 | 28.96 | 28.78 | 28.93 | 16,071,160 | -0.00(-0.01%) |
Feb 08, 2011 | 28.85 | 28.95 | 28.71 | 28.93 | 12,971,461 | +0.19(+0.67%) |
Feb 07, 2011 | 28.55 | 28.81 | 28.55 | 28.74 | 12,649,852 | +0.27(+0.94%) |
Feb 04, 2011 | 28.45 | 28.50 | 28.26 | 28.47 | 11,224,253 | +0.10(+0.35%) |
Feb 03, 2011 | 28.40 | 28.40 | 28.18 | 28.37 | 12,973,509 | +0.01(+0.04%) |
Feb 02, 2011 | 28.38 | 28.50 | 28.33 | 28.36 | 16,938,186 | -0.09(-0.31%) |
Feb 01, 2011 | 28.23 | 28.49 | 28.16 | 28.45 | 17,761,922 | +0.39(+1.41%) |
Jan 31, 2011 | 27.81 | 28.08 | 27.77 | 28.06 | 14,893,934 | +0.32(+1.14%) |
Jan 28, 2011 | 28.37 | 28.50 | 27.70 | 27.74 | 23,501,046 | -0.55(-1.96%) |
Jan 27, 2011 | 28.22 | 28.37 | 28.16 | 28.29 | 12,278,815 | +0.10(+0.37%) |
Jan 26, 2011 | 28.02 | 28.27 | 28.01 | 28.19 | 20,342,324 | +0.17(+0.59%) |
Jan 25, 2011 | 27.99 | 28.05 | 27.77 | 28.02 | 16,688,043 | -0.03(-0.12%) |
Jan 24, 2011 | 27.82 | 28.09 | 27.76 | 28.06 | 12,381,614 | +0.26(+0.95%) |
Jan 21, 2011 | 27.94 | 28.01 | 27.71 | 27.79 | 17,230,538 | +0.22(+0.81%) |
Jan 20, 2011 | 27.59 | 27.70 | 27.39 | 27.57 | 25,160,854 | -0.14(-0.50%) |
Jan 19, 2011 | 27.98 | 27.98 | 27.61 | 27.71 | 14,781,827 | -0.29(-1.05%) |
Jan 18, 2011 | 27.88 | 28.01 | 27.85 | 28.00 | 11,636,348 | +0.20(+0.72%) |
Jan 14, 2011 | 27.67 | 27.82 | 27.61 | 27.80 | 12,836,283 | +0.11(+0.41%) |
Jan 13, 2011 | 27.68 | 27.78 | 27.61 | 27.69 | 12,735,569 | +0.03(+0.10%) |
Jan 12, 2011 | 27.64 | 27.75 | 27.58 | 27.66 | 9,265,718 | +0.22(+0.82%) |
Jan 11, 2011 | 27.52 | 27.57 | 27.29 | 27.44 | 9,322,632 | +0.10(+0.37%) |
Jan 10, 2011 | 27.21 | 27.40 | 27.12 | 27.34 | 12,166,923 | +0.04(+0.14%) |
Jan 07, 2011 | 27.34 | 27.48 | 27.12 | 27.30 | 15,278,307 | +0.05(+0.20%) |
Jan 06, 2011 | 27.33 | 27.40 | 27.16 | 27.24 | 12,764,358 | -0.05(-0.17%) |
Jan 05, 2011 | 27.04 | 27.37 | 27.01 | 27.29 | 12,799,460 | +0.14(+0.51%) |
Jan 04, 2011 | 27.27 | 27.27 | 26.89 | 27.15 | 12,994,199 | -0.04(-0.14%) |
Jan 03, 2011 | 27.13 | 27.34 | 27.13 | 27.19 | 8,267,981 | +0.19(+0.72%) |
Dec 31, 2010 | 26.95 | 27.03 | 26.87 | 27.00 | 5,172,337 | +0.03(+0.11%) |
Dec 30, 2010 | 26.98 | 27.06 | 26.93 | 26.96 | 5,575,155 | -0.06(-0.23%) |
Dec 29, 2010 | 27.07 | 27.10 | 27.00 | 27.03 | 5,029,135 | +0.04(+0.14%) |
Dec 28, 2010 | 27.03 | 27.06 | 26.87 | 26.99 | 4,625,997 | -0.02(-0.06%) |
Dec 27, 2010 | 26.89 | 27.02 | 26.79 | 27.00 | 4,070,183 | +0.05(+0.17%) |
Dec 23, 2010 | 27.00 | 27.01 | 26.87 | 26.96 | 5,396,405 | -0.05(-0.20%) |
Dec 22, 2010 | 26.99 | 27.03 | 26.93 | 27.01 | 7,425,462 | +0.06(+0.23%) |
Dec 21, 2010 | 26.83 | 26.97 | 26.75 | 26.95 | 9,206,933 | +0.22(+0.81%) |
Dec 20, 2010 | 26.80 | 26.85 | 26.60 | 26.73 | 9,464,917 | -0.01(-0.03%) |
Dec 17, 2010 | 26.88 | 26.88 | 26.62 | 26.74 | 10,635,607 | -0.08(-0.30%) |
Dec 16, 2010 | 26.52 | 26.82 | 26.48 | 26.82 | 12,149,221 | +0.29(+1.10%) |
Dec 15, 2010 | 26.61 | 26.76 | 26.48 | 26.53 | 14,892,927 | -0.11(-0.40%) |
Dec 14, 2010 | 26.58 | 26.73 | 26.54 | 26.63 | 12,489,153 | +0.12(+0.46%) |
Dec 13, 2010 | 26.69 | 26.70 | 26.50 | 26.51 | 11,942,843 | +0.02(+0.07%) |
Dec 10, 2010 | 26.36 | 26.54 | 26.26 | 26.49 | 11,922,131 | +0.23(+0.89%) |
Dec 09, 2010 | 26.34 | 26.39 | 26.16 | 26.26 | 13,856,938 | +0.08(+0.29%) |
Dec 08, 2010 | 26.30 | 26.38 | 26.10 | 26.18 | 23,474,374 | -0.09(-0.35%) |
Dec 07, 2010 | 26.46 | 26.52 | 26.26 | 26.27 | 24,956,762 | +0.07(+0.27%) |
Dec 06, 2010 | 26.14 | 26.29 | 26.05 | 26.20 | 21,229,010 | -0.02(-0.07%) |
Dec 03, 2010 | 26.03 | 26.26 | 25.93 | 26.22 | 13,754,498 | +0.05(+0.21%) |
Dec 02, 2010 | 25.80 | 26.22 | 25.77 | 26.16 | 16,496,942 | +0.40(+1.55%) |
Dec 01, 2010 | 25.50 | 25.82 | 25.50 | 25.76 | 21,522,520 | +0.65(+2.58%) |
Nov 30, 2010 | 24.94 | 25.26 | 24.89 | 25.12 | 18,480,848 | -0.06(-0.24%) |
Nov 29, 2010 | 25.04 | 25.25 | 24.83 | 25.18 | 10,492,664 | -0.01(-0.03%) |
Nov 26, 2010 | 25.16 | 25.32 | 25.12 | 25.19 | 6,739,551 | -0.21(-0.82%) |
Nov 24, 2010 | 24.99 | 25.39 | 25.39 | 25.39 | 15,703,547 | +0.56(+2.26%) |
Nov 23, 2010 | 24.92 | 24.94 | 24.70 | 24.83 | 18,940,782 | -0.35(-1.38%) |
Nov 22, 2010 | 25.12 | 25.22 | 24.84 | 25.18 | 11,237,844 | -0.05(-0.21%) |
Nov 19, 2010 | 25.08 | 25.24 | 24.97 | 25.23 | 14,401,557 | +0.08(+0.31%) |
Nov 18, 2010 | 24.95 | 25.22 | 24.65 | 25.16 | 24,548,778 | +0.50(+2.03%) |
Nov 17, 2010 | 24.64 | 24.72 | 24.52 | 24.65 | 20,753,700 | +0.02(+0.08%) |
Nov 16, 2010 | 24.87 | 24.95 | 24.51 | 24.64 | 33,420,924 | -0.40(-1.61%) |
Nov 15, 2010 | 25.00 | 25.25 | 24.99 | 25.04 | 22,314,132 | +0.08(+0.31%) |
Nov 12, 2010 | 25.09 | 25.20 | 24.84 | 24.96 | 18,406,264 | -0.30(-1.17%) |
Nov 11, 2010 | 25.22 | 25.30 | 25.09 | 25.26 | 12,950,574 | -0.14(-0.56%) |
Nov 10, 2010 | 25.42 | 25.46 | 25.17 | 25.40 | 15,412,681 | -0.01(-0.03%) |
Nov 09, 2010 | 25.76 | 25.76 | 25.31 | 25.41 | 14,160,048 | -0.23(-0.90%) |
Nov 08, 2010 | 25.60 | 25.70 | 25.52 | 25.64 | 13,733,773 | -0.11(-0.42%) |
Nov 05, 2010 | 25.63 | 25.83 | 25.57 | 25.75 | 16,659,380 | +0.15(+0.60%) |
Nov 04, 2010 | 25.36 | 25.64 | 25.32 | 25.59 | 22,165,532 | +0.53(+2.12%) |
Nov 03, 2010 | 25.02 | 25.10 | 24.74 | 25.06 | 21,100,438 | +0.04(+0.15%) |
Nov 02, 2010 | 24.98 | 25.08 | 24.92 | 25.02 | 11,152,166 | +0.24(+0.96%) |
Nov 01, 2010 | 24.89 | 25.12 | 24.65 | 24.79 | 11,840,501 | +0.00(+0.00%) |
Oct 29, 2010 | 24.71 | 24.82 | 24.63 | 24.79 | 11,873,416 | +0.04(+0.16%) |
Oct 28, 2010 | 24.92 | 25.00 | 24.54 | 24.75 | 17,505,898 | -0.05(-0.22%) |
Oct 27, 2010 | 24.82 | 24.85 | 24.55 | 24.80 | 20,485,412 | -0.30(-1.20%) |
Oct 25, 2010 | 25.11 | 25.38 | 25.07 | 25.10 | 15,864,050 | +0.08(+0.34%) |
Oct 22, 2010 | 25.14 | 25.14 | 24.88 | 25.02 | 15,209,295 | -0.01(-0.03%) |
Oct 21, 2010 | 24.94 | 25.16 | 24.80 | 25.02 | 22,376,008 | +0.20(+0.81%) |
Oct 20, 2010 | 24.59 | 24.93 | 24.54 | 24.82 | 22,966,314 | +0.35(+1.42%) |
Oct 19, 2010 | 24.64 | 24.69 | 24.32 | 24.48 | 27,505,846 | -0.33(-1.34%) |
Oct 18, 2010 | 24.81 | 24.92 | 24.74 | 24.81 | 11,516,105 | -0.02(-0.06%) |
Oct 15, 2010 | 25.07 | 25.09 | 24.69 | 24.82 | 23,226,044 | -0.15(-0.62%) |
Oct 14, 2010 | 25.10 | 25.12 | 24.81 | 24.98 | 14,739,601 | -0.15(-0.58%) |
Oct 13, 2010 | 24.87 | 25.25 | 24.87 | 25.12 | 35,650,044 | +0.41(+1.65%) |
Oct 12, 2010 | 24.65 | 24.80 | 24.37 | 24.72 | 16,641,371 | -0.02(-0.06%) |
Oct 11, 2010 | 24.82 | 24.87 | 24.67 | 24.73 | 9,643,168 | -0.07(-0.26%) |
Oct 08, 2010 | 24.80 | 24.89 | 24.54 | 24.80 | 16,414,144 | +0.20(+0.83%) |
Oct 07, 2010 | 24.77 | 24.77 | 24.44 | 24.59 | 12,429,935 | -0.05(-0.22%) |
Oct 06, 2010 | 24.49 | 24.71 | 24.39 | 24.65 | 17,277,358 | +0.15(+0.60%) |
Oct 05, 2010 | 24.15 | 24.60 | 24.09 | 24.50 | 19,593,842 | +0.64(+2.68%) |
Oct 04, 2010 | 24.00 | 24.22 | 23.71 | 23.86 | 19,321,182 | -0.25(-1.05%) |
Oct 01, 2010 | 24.12 | 24.35 | 24.03 | 24.12 | 17,682,798 | +0.02(+0.10%) |
Sep 30, 2010 | 24.34 | 24.58 | 23.99 | 24.09 | 30,095,918 | -0.09(-0.38%) |
Sep 29, 2010 | 24.12 | 24.27 | 24.04 | 24.18 | 16,092,388 | -0.01(-0.03%) |
Sep 28, 2010 | 24.09 | 24.25 | 23.75 | 24.19 | 24,821,616 | +0.13(+0.54%) |
Sep 27, 2010 | 24.23 | 24.25 | 24.02 | 24.06 | 13,059,063 | -0.15(-0.64%) |
Sep 24, 2010 | 24.02 | 24.25 | 23.86 | 24.22 | 22,594,892 | +0.65(+2.75%) |
Sep 23, 2010 | 23.70 | 23.88 | 23.50 | 23.57 | 23,290,410 | -0.35(-1.48%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.82 | 23.92 | 26,301,682 | -0.12(-0.51%) |
Sep 21, 2010 | 23.99 | 24.23 | 23.94 | 24.05 | 415 | +0.05(+0.19%) |
Sep 20, 2010 | 23.78 | 24.04 | 23.62 | 24.00 | 22,066,398 | +0.36(+1.51%) |
Sep 17, 2010 | 23.64 | 23.68 | 23.35 | 23.64 | 21,857,720 | +0.19(+0.80%) |
Sep 15, 2010 | 23.36 | 23.51 | 23.25 | 23.46 | 19,113,628 | +0.00(+0.00%) |
Sep 14, 2010 | 23.45 | 23.59 | 23.37 | 23.46 | 18,760,900 | -0.07(-0.29%) |
Sep 13, 2010 | 23.55 | 23.63 | 23.40 | 23.53 | 16,849,216 | +0.23(+0.99%) |
Sep 10, 2010 | 23.15 | 23.34 | 23.10 | 23.30 | 14,254,777 | +0.21(+0.90%) |
Sep 09, 2010 | 23.33 | 23.43 | 22.95 | 23.09 | 13,148,134 | -0.02(-0.10%) |
Sep 08, 2010 | 22.91 | 23.24 | 22.87 | 23.11 | 16,959,188 | +0.24(+1.04%) |
Sep 07, 2010 | 22.94 | 23.00 | 22.81 | 22.87 | 19,721,294 | -0.21(-0.93%) |
Sep 03, 2010 | 23.07 | 23.25 | 22.93 | 23.09 | 20,403,056 | +0.34(+1.52%) |
Sep 02, 2010 | 22.55 | 22.78 | 22.48 | 22.74 | 18,049,516 | +0.28(+1.26%) |
Sep 01, 2010 | 21.92 | 22.53 | 21.91 | 22.46 | 40,883,032 | +0.86(+3.97%) |
Aug 31, 2010 | 21.58 | 21.79 | 21.45 | 21.60 | 125,772 | -0.11(-0.53%) |
Aug 30, 2010 | 21.92 | 22.05 | 21.71 | 21.72 | 20,975,026 | -0.31(-1.39%) |
Aug 27, 2010 | 21.63 | 22.08 | 21.44 | 22.02 | 25,765,154 | +0.19(+0.88%) |
Aug 26, 2010 | 21.62 | 21.93 | 21.50 | 21.83 | 1,174 | +0.21(+0.99%) |
Aug 25, 2010 | 21.46 | 21.73 | 21.20 | 21.62 | 41,415,176 | -0.04(-0.18%) |
Aug 24, 2010 | 21.79 | 21.83 | 21.45 | 21.66 | 34,322,956 | -0.45(-2.05%) |
Aug 23, 2010 | 22.49 | 22.59 | 22.08 | 22.11 | 19,648,514 | -0.25(-1.10%) |
Aug 20, 2010 | 22.38 | 22.40 | 22.10 | 22.35 | 17,041,874 | -0.11(-0.51%) |
Aug 19, 2010 | 22.81 | 22.91 | 22.33 | 22.47 | 25,298,484 | -0.49(-2.14%) |
Aug 18, 2010 | 22.90 | 23.07 | 22.71 | 22.96 | 11,887,726 | +0.08(+0.37%) |
Aug 17, 2010 | 22.71 | 23.13 | 22.66 | 22.87 | 22,377,438 | +0.39(+1.74%) |
Aug 16, 2010 | 22.35 | 22.58 | 22.18 | 22.48 | 14,240,858 | -0.05(-0.20%) |
Aug 13, 2010 | 22.53 | 22.64 | 22.41 | 22.53 | 10,686,340 | -0.03(-0.14%) |
Aug 12, 2010 | 22.35 | 22.64 | 22.34 | 22.56 | 21,275,514 | -0.16(-0.71%) |
Aug 11, 2010 | 23.17 | 23.21 | 22.58 | 22.72 | 7,111 | -0.80(-3.42%) |
Aug 10, 2010 | 23.53 | 23.71 | 23.35 | 23.53 | 19,998,404 | -0.24(-1.00%) |
Aug 09, 2010 | 23.87 | 23.87 | 23.63 | 23.76 | 11,163,511 | +0.12(+0.52%) |
Aug 06, 2010 | 23.64 | 23.72 | 23.28 | 23.64 | 17,481,472 | -0.13(-0.55%) |
Aug 05, 2010 | 23.55 | 23.80 | 23.53 | 23.77 | 26,141,276 | +0.02(+0.06%) |
Aug 04, 2010 | 23.60 | 23.78 | 23.56 | 23.76 | 12,500,375 | +0.21(+0.88%) |
Aug 03, 2010 | 23.60 | 23.68 | 23.43 | 23.55 | 14,546,311 | -0.12(-0.52%) |
Aug 02, 2010 | 23.53 | 23.70 | 23.43 | 23.67 | 20,834,502 | +0.46(+1.98%) |
Jul 30, 2010 | 23.21 | 23.30 | 22.81 | 23.21 | 22,361,086 | +0.09(+0.40%) |
Jul 29, 2010 | 23.32 | 23.43 | 22.93 | 23.12 | 22,997,424 | -0.08(-0.33%) |
Jul 28, 2010 | 23.18 | 23.29 | 23.10 | 23.20 | 19,822,744 | -0.06(-0.26%) |
Jul 27, 2010 | 23.60 | 23.61 | 23.20 | 23.26 | 19,574 | -0.16(-0.69%) |
Jul 26, 2010 | 23.17 | 23.45 | 23.08 | 23.42 | 22,910,116 | +0.38(+1.63%) |
Jul 23, 2010 | 22.61 | 23.11 | 22.55 | 23.04 | 33,234,968 | +0.45(+2.00%) |
Jul 22, 2010 | 22.17 | 22.71 | 22.17 | 22.59 | 31,525,578 | +0.67(+3.08%) |
Jul 21, 2010 | 22.15 | 22.24 | 21.74 | 21.92 | 40,880,348 | -0.05(-0.24%) |
Jul 20, 2010 | 21.36 | 22.02 | 21.26 | 21.97 | 22,591,676 | +0.34(+1.56%) |
Jul 19, 2010 | 21.56 | 21.71 | 21.38 | 21.63 | 23,432,950 | +0.12(+0.57%) |
Jul 16, 2010 | 21.51 | 22.14 | 21.45 | 21.51 | 28,139,212 | -0.74(-3.34%) |
Jul 15, 2010 | 22.29 | 22.32 | 21.92 | 22.25 | 30,146,394 | -0.01(-0.03%) |
Jul 14, 2010 | 22.18 | 22.40 | 22.08 | 22.26 | 20,875,998 | +0.05(+0.21%) |
Jul 13, 2010 | 22.08 | 22.34 | 22.08 | 22.22 | 20,331,108 | +0.38(+1.75%) |
Jul 12, 2010 | 21.82 | 21.95 | 21.65 | 21.83 | 19,162,612 | -0.11(-0.52%) |
Jul 09, 2010 | 21.95 | 21.95 | 21.72 | 21.95 | 16,519,790 | +0.21(+0.99%) |
Jul 08, 2010 | 21.63 | 21.82 | 21.46 | 21.73 | 22,197,674 | +0.28(+1.29%) |
Jul 07, 2010 | 20.75 | 21.49 | 20.74 | 21.46 | 22,368,656 | +0.72(+3.47%) |
Jul 06, 2010 | 21.07 | 21.16 | 20.53 | 20.74 | 21,217,470 | +0.04(+0.19%) |
Jul 02, 2010 | 20.70 | 21.06 | 20.60 | 20.70 | 20,329,640 | -0.26(-1.24%) |
Jul 01, 2010 | 21.00 | 21.10 | 20.58 | 20.96 | 34,045,452 | -0.06(-0.29%) |
Jun 30, 2010 | 21.12 | 21.41 | 20.97 | 21.02 | 33,166,722 | -0.05(-0.22%) |
Jun 29, 2010 | 21.70 | 21.71 | 20.97 | 21.07 | 40,620,328 | -1.10(-4.94%) |
Jun 25, 2010 | 22.16 | 22.21 | 21.83 | 22.16 | 23,702,408 | +0.17(+0.77%) |
Jun 24, 2010 | 22.33 | 22.40 | 21.94 | 21.99 | 22,406,928 | -0.39(-1.75%) |
Jun 23, 2010 | 22.44 | 22.61 | 22.18 | 22.38 | 25,200,034 | -0.09(-0.38%) |
Jun 22, 2010 | 23.00 | 23.14 | 22.43 | 22.47 | 195 | -0.56(-2.42%) |
Jun 21, 2010 | 23.32 | 23.45 | 22.91 | 23.03 | 22,624,018 | +0.04(+0.17%) |
Jun 18, 2010 | 22.99 | 23.03 | 22.84 | 22.99 | 21,569,810 | +0.20(+0.89%) |
Jun 17, 2010 | 22.86 | 22.86 | 22.46 | 22.79 | 29,516,668 | +0.07(+0.30%) |
Jun 16, 2010 | 22.70 | 22.89 | 22.61 | 22.72 | 20,317,316 | -0.06(-0.27%) |
Jun 15, 2010 | 22.29 | 22.82 | 22.24 | 22.78 | 23,009,318 | +0.67(+3.02%) |
Jun 14, 2010 | 22.38 | 22.52 | 22.07 | 22.11 | 24,017,994 | -0.02(-0.10%) |
Jun 11, 2010 | 21.83 | 22.16 | 21.72 | 22.13 | 19,411,614 | +0.08(+0.34%) |
Jun 10, 2010 | 21.55 | 22.06 | 21.54 | 22.06 | 6,589 | +0.82(+3.86%) |
Jun 09, 2010 | 21.38 | 21.75 | 21.15 | 21.24 | 39,566,180 | +0.00(+0.00%) |
Jun 08, 2010 | 21.11 | 21.30 | 20.79 | 21.24 | 45,303,784 | +0.22(+1.05%) |
Jun 07, 2010 | 21.55 | 21.66 | 21.00 | 21.02 | 39,958,968 | -0.55(-2.57%) |
Jun 04, 2010 | 21.57 | 22.20 | 21.48 | 21.57 | 34,493,404 | -1.06(-4.69%) |
Jun 03, 2010 | 22.75 | 22.76 | 22.42 | 22.63 | 28,579,876 | +0.10(+0.46%) |
Jun 02, 2010 | 22.01 | 22.53 | 21.94 | 22.53 | 27,469,396 | +0.57(+2.59%) |
Jun 01, 2010 | 22.46 | 22.59 | 21.93 | 21.96 | 36,872,960 | -0.50(-2.23%) |
May 28, 2010 | 22.46 | 22.78 | 22.24 | 22.46 | 32,980,704 | -0.30(-1.33%) |
May 27, 2010 | 22.57 | 22.77 | 22.33 | 22.76 | 27,777,694 | +0.74(+3.38%) |
May 26, 2010 | 22.29 | 22.51 | 21.95 | 22.02 | 38,387,304 | +0.05(+0.21%) |
May 25, 2010 | 21.32 | 21.98 | 21.18 | 21.98 | 31,628 | -0.02(-0.07%) |
May 24, 2010 | 22.25 | 22.35 | 21.96 | 21.99 | 32,081,266 | -0.33(-1.50%) |
May 21, 2010 | 21.63 | 22.42 | 21.54 | 22.32 | 51,890,140 | +0.31(+1.41%) |
May 20, 2010 | 22.05 | 22.48 | 21.93 | 22.01 | 1,298 | -1.00(-4.35%) |
May 19, 2010 | 23.07 | 23.35 | 22.65 | 23.01 | 55,541,108 | -0.30(-1.27%) |
May 18, 2010 | 23.81 | 23.99 | 23.23 | 23.31 | 44,668,000 | -0.30(-1.25%) |
May 17, 2010 | 23.74 | 23.85 | 23.12 | 23.61 | 40,074,692 | -0.06(-0.26%) |
May 14, 2010 | 23.67 | 24.09 | 23.48 | 23.67 | 31,806,828 | -0.51(-2.10%) |
May 13, 2010 | 24.45 | 24.58 | 24.16 | 24.18 | 20,858,870 | -0.11(-0.44%) |
May 12, 2010 | 24.07 | 24.59 | 24.07 | 24.28 | 31,240,288 | +0.26(+1.07%) |
May 11, 2010 | 24.21 | 24.37 | 23.99 | 24.02 | 8,434 | -0.07(-0.28%) |
May 10, 2010 | 23.86 | 24.10 | 23.73 | 24.09 | 37,608,336 | +1.31(+5.73%) |
May 07, 2010 | 23.39 | 23.41 | 22.46 | 22.79 | 63,535,672 | -0.51(-2.18%) |
May 06, 2010 | 23.30 | 24.23 | 21.58 | 23.30 | 50,172 | -0.77(-3.19%) |
May 05, 2010 | 24.18 | 24.38 | 23.93 | 24.06 | 37,493,900 | -0.35(-1.43%) |
May 04, 2010 | 24.93 | 25.04 | 24.22 | 24.41 | 14,795 | -0.80(-3.16%) |