Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.13 | 33.27 | 32.28 | 33.12 | 2,454,394 | -0.14(-0.42%) |
Jul 28, 2011 | 33.41 | 33.57 | 33.13 | 33.26 | 2,536,758 | -0.20(-0.60%) |
Jul 27, 2011 | 33.90 | 33.91 | 33.35 | 33.45 | 1,802,026 | -0.14(-0.40%) |
Jul 26, 2011 | 33.70 | 33.95 | 33.38 | 33.59 | 1,841,330 | -0.14(-0.42%) |
Jul 25, 2011 | 34.13 | 34.28 | 33.70 | 33.73 | 1,548,028 | -0.65(-1.89%) |
Jul 22, 2011 | 34.34 | 34.73 | 34.30 | 34.38 | 1,268,422 | +0.03(+0.07%) |
Jul 21, 2011 | 34.35 | 34.84 | 34.30 | 34.35 | 1,083,964 | +0.09(+0.28%) |
Jul 20, 2011 | 34.15 | 34.38 | 33.91 | 34.26 | 1,977,790 | -0.21(-0.59%) |
Jul 19, 2011 | 34.06 | 34.49 | 33.96 | 34.47 | 1,592,308 | +0.69(+2.04%) |
Jul 18, 2011 | 33.98 | 34.07 | 33.70 | 33.77 | 2,338,660 | -0.64(-1.86%) |
Jul 15, 2011 | 34.51 | 34.86 | 34.10 | 34.41 | 1,638,022 | -0.05(-0.13%) |
Jul 14, 2011 | 34.76 | 34.99 | 34.28 | 34.46 | 2,838,276 | -0.13(-0.38%) |
Jul 13, 2011 | 34.45 | 34.73 | 34.26 | 34.59 | 3,350,226 | -0.01(-0.04%) |
Jul 12, 2011 | 34.65 | 34.99 | 34.50 | 34.60 | 2,679,104 | -0.20(-0.57%) |
Jul 11, 2011 | 34.73 | 34.98 | 34.60 | 34.80 | 2,021,340 | -0.13(-0.39%) |
Jul 08, 2011 | 34.91 | 35.16 | 34.70 | 34.94 | 1,757,394 | -0.16(-0.47%) |
Jul 07, 2011 | 35.00 | 35.27 | 34.84 | 35.10 | 2,591,296 | +0.33(+0.95%) |
Jul 06, 2011 | 34.65 | 34.93 | 34.48 | 34.77 | 1,628,130 | +0.16(+0.48%) |
Jul 05, 2011 | 34.34 | 34.72 | 34.05 | 34.61 | 2,540,950 | +0.49(+1.45%) |
Jul 01, 2011 | 33.51 | 34.25 | 33.37 | 34.12 | 1,898,828 | +0.80(+2.42%) |
Jun 30, 2011 | 33.78 | 33.99 | 33.23 | 33.31 | 3,052,080 | -0.27(-0.80%) |
Jun 29, 2011 | 33.42 | 33.84 | 32.94 | 33.58 | 3,106,564 | +0.09(+0.25%) |
Jun 28, 2011 | 33.12 | 33.54 | 33.08 | 33.49 | 1,948,642 | +0.45(+1.38%) |
Jun 27, 2011 | 32.81 | 33.15 | 32.49 | 33.04 | 2,407,370 | +0.41(+1.26%) |
Jun 24, 2011 | 32.99 | 32.99 | 32.62 | 32.63 | 2,294,490 | -0.34(-1.03%) |
Jun 23, 2011 | 32.40 | 33.00 | 32.40 | 32.97 | 1,861,828 | +0.32(+1.00%) |
Jun 22, 2011 | 32.75 | 32.87 | 32.44 | 32.65 | 2,350,342 | -0.10(-0.31%) |
Jun 21, 2011 | 32.14 | 32.80 | 32.05 | 32.74 | 2,738,962 | +0.66(+2.06%) |
Jun 20, 2011 | 32.04 | 32.12 | 31.08 | 32.09 | 2,325,126 | +0.76(+2.43%) |
Jun 17, 2011 | 31.64 | 31.79 | 31.31 | 31.32 | 3,088,988 | -0.04(-0.11%) |
Jun 16, 2011 | 31.39 | 31.43 | 31.00 | 31.36 | 2,559,314 | -0.00(-0.02%) |
Jun 15, 2011 | 31.25 | 31.49 | 31.18 | 31.36 | 2,445,452 | -0.20(-0.63%) |
Jun 14, 2011 | 31.39 | 31.60 | 31.25 | 31.57 | 2,232,808 | +0.38(+1.22%) |
Jun 13, 2011 | 31.03 | 31.34 | 30.88 | 31.18 | 2,017,996 | +0.31(+1.00%) |
Jun 10, 2011 | 31.14 | 31.21 | 30.85 | 30.88 | 1,462,314 | -0.32(-1.04%) |
Jun 09, 2011 | 31.02 | 31.45 | 30.84 | 31.20 | 2,133,234 | +0.17(+0.55%) |
Jun 08, 2011 | 31.25 | 31.25 | 30.83 | 31.03 | 2,421,288 | -0.31(-0.99%) |
Jun 07, 2011 | 30.77 | 31.65 | 30.75 | 31.34 | 2,680,542 | +0.59(+1.92%) |
Jun 06, 2011 | 30.62 | 30.86 | 30.51 | 30.75 | 2,139,792 | -0.07(-0.23%) |
Jun 03, 2011 | 30.77 | 31.11 | 30.52 | 30.82 | 3,805,978 | -0.18(-0.56%) |
May 24, 2011 | 31.13 | 31.23 | 30.75 | 31.00 | 1,646,852 | -0.09(-0.29%) |
May 23, 2011 | 30.98 | 31.37 | 30.91 | 31.09 | 1,880,208 | -0.18(-0.58%) |
May 20, 2011 | 31.68 | 31.89 | 31.00 | 31.27 | 3,279,978 | -0.29(-0.92%) |
May 19, 2011 | 31.86 | 32.23 | 31.54 | 31.55 | 6,757,476 | +0.89(+2.90%) |
May 18, 2011 | 30.06 | 30.72 | 29.95 | 30.66 | 2,437,330 | +0.52(+1.71%) |
May 17, 2011 | 30.03 | 30.28 | 29.91 | 30.15 | 1,417,858 | +0.01(+0.03%) |
May 16, 2011 | 30.48 | 30.48 | 30.09 | 30.14 | 1,594,210 | -0.38(-1.23%) |
May 13, 2011 | 30.90 | 30.90 | 30.22 | 30.52 | 1,664,938 | -0.25(-0.80%) |
May 12, 2011 | 29.95 | 30.79 | 29.93 | 30.76 | 3,045,032 | +0.88(+2.95%) |
May 11, 2011 | 29.93 | 30.15 | 29.48 | 29.88 | 1,457,564 | -0.12(-0.42%) |
May 10, 2011 | 29.55 | 30.08 | 29.52 | 30.00 | 1,388,444 | +0.50(+1.69%) |
May 09, 2011 | 29.12 | 29.55 | 29.08 | 29.50 | 1,216,118 | +0.47(+1.62%) |
May 06, 2011 | 29.33 | 29.49 | 29.03 | 29.04 | 1,130,006 | -0.04(-0.15%) |
May 05, 2011 | 28.95 | 29.43 | 28.90 | 29.08 | 1,799,466 | +0.03(+0.10%) |
May 04, 2011 | 29.26 | 29.46 | 28.88 | 29.05 | 1,601,698 | -0.32(-1.09%) |
May 03, 2011 | 29.02 | 29.39 | 28.98 | 29.37 | 1,785,230 | +0.36(+1.24%) |
May 02, 2011 | 29.02 | 29.11 | 28.82 | 29.01 | 1,663,630 | +0.26(+0.90%) |
Apr 29, 2011 | 28.68 | 28.98 | 28.64 | 28.75 | 3,364,496 | +0.04(+0.14%) |
Apr 28, 2011 | 29.13 | 29.25 | 28.69 | 28.71 | 1,945,668 | -0.35(-1.20%) |
Apr 27, 2011 | 28.68 | 29.14 | 28.52 | 29.06 | 1,586,874 | +0.52(+1.82%) |
Apr 26, 2011 | 28.59 | 28.70 | 28.43 | 28.54 | 1,473,960 | +0.07(+0.26%) |
Apr 25, 2011 | 28.57 | 28.68 | 28.41 | 28.46 | 1,426,596 | -0.11(-0.38%) |
Apr 21, 2011 | 28.72 | 28.86 | 28.51 | 28.57 | 1,293,204 | -0.30(-1.02%) |
Apr 20, 2011 | 28.44 | 28.89 | 28.44 | 28.87 | 1,495,452 | +0.71(+2.50%) |
Apr 19, 2011 | 28.41 | 28.52 | 28.09 | 28.16 | 1,983,712 | -0.26(-0.91%) |
Apr 18, 2011 | 28.18 | 28.48 | 28.07 | 28.43 | 1,929,188 | -0.02(-0.09%) |
Apr 15, 2011 | 28.27 | 28.45 | 28.05 | 28.45 | 1,560,000 | +0.25(+0.90%) |
Apr 14, 2011 | 28.04 | 28.39 | 27.93 | 28.20 | 2,080,332 | -0.05(-0.18%) |
Apr 13, 2011 | 28.03 | 28.27 | 27.66 | 28.25 | 2,423,954 | +0.27(+0.95%) |
Apr 12, 2011 | 27.85 | 28.25 | 27.61 | 27.98 | 3,343,536 | -0.05(-0.20%) |
Apr 11, 2011 | 27.98 | 28.16 | 27.80 | 28.04 | 1,343,750 | +0.19(+0.68%) |
Apr 08, 2011 | 28.47 | 28.63 | 27.64 | 27.84 | 1,795,276 | -0.61(-2.14%) |
Apr 07, 2011 | 28.37 | 28.90 | 28.35 | 28.45 | 1,509,874 | +0.07(+0.25%) |
Apr 06, 2011 | 28.41 | 28.68 | 28.36 | 28.39 | 2,113,766 | +0.05(+0.16%) |
Apr 05, 2011 | 28.20 | 28.65 | 28.07 | 28.34 | 1,598,404 | +0.17(+0.60%) |
Apr 04, 2011 | 28.34 | 28.40 | 27.93 | 28.17 | 1,194,242 | -0.19(-0.67%) |
Apr 01, 2011 | 27.91 | 28.60 | 27.89 | 28.36 | 2,882,018 | +0.60(+2.16%) |
Mar 31, 2011 | 28.10 | 28.12 | 27.45 | 27.76 | 2,537,404 | -0.34(-1.21%) |
Mar 30, 2011 | 28.10 | 28.12 | 27.70 | 28.10 | 1,710,288 | +0.52(+1.89%) |
Mar 29, 2011 | 27.52 | 27.77 | 27.45 | 27.58 | 1,755,880 | +0.07(+0.27%) |
Mar 28, 2011 | 27.65 | 27.76 | 27.43 | 27.50 | 1,533,950 | -0.16(-0.56%) |
Mar 25, 2011 | 27.66 | 27.90 | 27.54 | 27.66 | 1,996,808 | +0.02(+0.07%) |
Mar 24, 2011 | 27.25 | 27.67 | 27.07 | 27.64 | 2,181,044 | +0.56(+2.07%) |
Mar 23, 2011 | 26.79 | 27.18 | 26.59 | 27.08 | 1,615,780 | +0.26(+0.97%) |
Mar 22, 2011 | 26.92 | 27.02 | 26.72 | 26.82 | 2,191,396 | +0.02(+0.09%) |
Mar 21, 2011 | 26.83 | 27.20 | 26.74 | 26.80 | 1,967,114 | -0.23(-0.85%) |
Mar 18, 2011 | 26.85 | 27.04 | 26.75 | 27.02 | 3,356,516 | +0.35(+1.33%) |
Mar 17, 2011 | 27.11 | 27.11 | 26.50 | 26.67 | 2,717,980 | -0.16(-0.61%) |
Mar 16, 2011 | 26.52 | 26.98 | 26.33 | 26.84 | 3,018,354 | +0.14(+0.52%) |
Mar 15, 2011 | 26.53 | 26.90 | 26.43 | 26.70 | 2,255,602 | -0.32(-1.18%) |
Mar 14, 2011 | 26.77 | 27.41 | 26.75 | 27.02 | 3,741,026 | +0.30(+1.10%) |
Mar 11, 2011 | 26.27 | 26.81 | 26.23 | 26.72 | 2,876,414 | +0.54(+2.06%) |
Mar 10, 2011 | 25.79 | 26.45 | 25.71 | 26.18 | 2,443,022 | +0.20(+0.77%) |
Mar 09, 2011 | 25.83 | 26.04 | 25.50 | 25.98 | 1,741,656 | +0.08(+0.31%) |
Mar 08, 2011 | 25.38 | 26.00 | 25.34 | 25.90 | 2,331,320 | +0.54(+2.15%) |
Mar 07, 2011 | 26.10 | 26.14 | 25.20 | 25.36 | 2,843,522 | -0.63(-2.44%) |
Mar 04, 2011 | 26.21 | 26.46 | 25.77 | 25.99 | 3,720,180 | +0.33(+1.31%) |
Mar 03, 2011 | 25.48 | 25.86 | 25.44 | 25.66 | 3,018,656 | +0.39(+1.54%) |
Mar 02, 2011 | 25.09 | 25.48 | 25.02 | 25.27 | 2,834,308 | +0.21(+0.82%) |
Mar 01, 2011 | 25.20 | 25.50 | 25.00 | 25.06 | 3,225,778 | -0.10(-0.40%) |
Feb 28, 2011 | 25.21 | 25.39 | 24.98 | 25.16 | 3,853,486 | -0.07(-0.30%) |
Feb 25, 2011 | 25.39 | 25.52 | 24.98 | 25.23 | 3,555,744 | -0.09(-0.36%) |
Feb 24, 2011 | 24.95 | 25.42 | 24.91 | 25.32 | 7,264,420 | +1.04(+4.26%) |
Feb 23, 2011 | 25.36 | 26.25 | 24.25 | 24.29 | 9,989,602 | -1.80(-6.88%) |
Feb 22, 2011 | 26.21 | 26.59 | 25.93 | 26.09 | 4,300,078 | -0.27(-1.04%) |
Feb 18, 2011 | 26.16 | 26.38 | 25.78 | 26.36 | 2,299,308 | +0.18(+0.71%) |
Feb 17, 2011 | 26.23 | 26.50 | 25.91 | 26.18 | 2,758,510 | -0.05(-0.19%) |
Feb 16, 2011 | 27.32 | 27.90 | 26.15 | 26.23 | 7,852,228 | +0.76(+2.96%) |
Feb 15, 2011 | 25.66 | 25.95 | 25.43 | 25.47 | 3,861,774 | +0.24(+0.95%) |
Feb 14, 2011 | 25.18 | 25.30 | 25.02 | 25.23 | 1,862,512 | -0.02(-0.08%) |
Feb 11, 2011 | 24.76 | 25.28 | 24.64 | 25.25 | 1,801,696 | +0.46(+1.86%) |
Feb 10, 2011 | 24.77 | 24.89 | 24.59 | 24.79 | 3,280,176 | -0.04(-0.16%) |
Feb 09, 2011 | 24.82 | 24.99 | 24.71 | 24.83 | 1,973,044 | +0.01(+0.06%) |
Feb 08, 2011 | 24.86 | 25.02 | 24.64 | 24.82 | 3,539,202 | -0.05(-0.22%) |
Feb 07, 2011 | 24.86 | 24.99 | 24.65 | 24.87 | 2,886,028 | +0.02(+0.06%) |
Feb 04, 2011 | 24.69 | 25.11 | 24.56 | 24.86 | 2,452,838 | +0.23(+0.91%) |
Feb 03, 2011 | 24.79 | 25.18 | 24.45 | 24.63 | 4,192,020 | -0.11(-0.42%) |
Feb 02, 2011 | 25.00 | 25.11 | 24.61 | 24.73 | 4,813,474 | -0.86(-3.36%) |
Feb 01, 2011 | 25.46 | 25.66 | 25.22 | 25.59 | 2,742,298 | +0.30(+1.21%) |
Jan 31, 2011 | 25.47 | 25.66 | 25.16 | 25.29 | 2,159,514 | -0.21(-0.80%) |
Jan 28, 2011 | 26.06 | 26.06 | 25.27 | 25.50 | 2,980,200 | -0.50(-1.94%) |
Jan 27, 2011 | 25.89 | 26.04 | 25.78 | 26.00 | 1,842,292 | +0.12(+0.48%) |
Jan 26, 2011 | 26.05 | 26.38 | 25.73 | 25.88 | 3,704,646 | -0.19(-0.73%) |
Jan 25, 2011 | 25.88 | 26.14 | 25.82 | 26.07 | 2,887,896 | -0.11(-0.42%) |
Jan 24, 2011 | 25.89 | 26.21 | 25.75 | 26.18 | 3,534,658 | +0.21(+0.81%) |
Jan 21, 2011 | 25.91 | 25.98 | 25.69 | 25.96 | 2,965,848 | +0.10(+0.39%) |
Jan 20, 2011 | 25.80 | 26.20 | 25.77 | 25.86 | 3,876,146 | -0.07(-0.27%) |
Jan 19, 2011 | 25.84 | 26.00 | 25.47 | 25.93 | 10,187,998 | +0.76(+3.04%) |
Jan 18, 2011 | 25.25 | 25.82 | 25.05 | 25.17 | 4,161,774 | -0.02(-0.10%) |
Jan 14, 2011 | 25.23 | 25.45 | 25.09 | 25.20 | 2,898,408 | -0.13(-0.51%) |
Jan 13, 2011 | 25.30 | 25.48 | 25.09 | 25.32 | 3,562,580 | -0.12(-0.47%) |
Jan 12, 2011 | 26.02 | 26.05 | 25.36 | 25.45 | 3,572,544 | -0.57(-2.19%) |
Jan 11, 2011 | 26.35 | 26.39 | 25.96 | 26.02 | 3,340,894 | -0.21(-0.82%) |
Jan 10, 2011 | 25.77 | 26.34 | 25.69 | 26.23 | 3,957,238 | +0.32(+1.25%) |
Jan 07, 2011 | 25.62 | 26.04 | 25.56 | 25.91 | 3,359,382 | +0.23(+0.90%) |
Jan 06, 2011 | 25.91 | 26.25 | 25.54 | 25.68 | 5,324,940 | -0.36(-1.40%) |
Jan 05, 2011 | 26.49 | 26.58 | 25.52 | 26.04 | 7,987,272 | -1.33(-4.86%) |
Jan 04, 2011 | 28.25 | 28.36 | 27.21 | 27.37 | 4,679,826 | -0.90(-3.20%) |
Jan 03, 2011 | 28.33 | 28.50 | 27.97 | 28.27 | 1,618,738 | +0.23(+0.84%) |
Dec 31, 2010 | 28.27 | 28.39 | 28.00 | 28.04 | 1,421,682 | -0.16(-0.55%) |
Dec 30, 2010 | 28.19 | 28.44 | 28.09 | 28.20 | 1,261,208 | -0.11(-0.37%) |
Dec 29, 2010 | 28.23 | 28.32 | 28.10 | 28.30 | 1,405,704 | +0.20(+0.69%) |
Dec 28, 2010 | 28.45 | 28.54 | 28.10 | 28.11 | 1,497,936 | -0.38(-1.32%) |
Dec 27, 2010 | 28.42 | 28.67 | 28.06 | 28.48 | 1,151,598 | +0.09(+0.33%) |
Dec 23, 2010 | 28.22 | 28.50 | 28.20 | 28.39 | 1,023,112 | +0.24(+0.85%) |
Dec 22, 2010 | 28.12 | 28.31 | 28.00 | 28.14 | 1,104,778 | +0.02(+0.09%) |
Dec 21, 2010 | 28.45 | 28.53 | 27.80 | 28.12 | 2,218,420 | -0.18(-0.62%) |
Dec 20, 2010 | 28.62 | 28.62 | 28.15 | 28.30 | 2,554,008 | -0.38(-1.34%) |
Dec 17, 2010 | 28.62 | 28.72 | 28.13 | 28.68 | 6,881,448 | +0.08(+0.28%) |
Dec 16, 2010 | 27.99 | 28.64 | 27.96 | 28.60 | 2,205,040 | +0.66(+2.34%) |
Dec 15, 2010 | 27.95 | 28.16 | 27.89 | 27.95 | 1,817,676 | +0.00(+0.02%) |
Dec 14, 2010 | 27.93 | 28.14 | 27.60 | 27.94 | 2,065,752 | +0.02(+0.05%) |
Dec 13, 2010 | 28.44 | 28.50 | 27.84 | 27.93 | 2,941,990 | -0.40(-1.43%) |
Dec 10, 2010 | 27.95 | 28.37 | 27.56 | 28.33 | 2,199,734 | +0.48(+1.74%) |
Dec 09, 2010 | 28.46 | 28.59 | 27.70 | 27.84 | 2,637,676 | -0.62(-2.20%) |
Dec 08, 2010 | 28.38 | 28.52 | 28.08 | 28.47 | 2,135,194 | +0.19(+0.67%) |
Dec 07, 2010 | 27.88 | 28.68 | 27.83 | 28.28 | 4,197,284 | +0.76(+2.76%) |
Dec 06, 2010 | 28.20 | 28.21 | 27.32 | 27.52 | 3,553,588 | -0.75(-2.65%) |
Dec 03, 2010 | 27.91 | 28.32 | 27.67 | 28.27 | 2,052,492 | +0.22(+0.80%) |
Dec 02, 2010 | 27.87 | 28.11 | 27.70 | 28.05 | 1,982,982 | +0.09(+0.30%) |
Dec 01, 2010 | 27.73 | 28.05 | 27.51 | 27.96 | 1,801,234 | +0.48(+1.77%) |
Nov 30, 2010 | 27.48 | 27.73 | 27.39 | 27.48 | 3,697,346 | -0.11(-0.42%) |
Nov 29, 2010 | 28.25 | 28.25 | 27.46 | 27.59 | 4,258,344 | -0.77(-2.70%) |
Nov 26, 2010 | 28.04 | 28.46 | 28.00 | 28.36 | 1,326,864 | +0.31(+1.11%) |
Nov 24, 2010 | 27.91 | 28.05 | 28.05 | 28.05 | 2,469,568 | +0.61(+2.22%) |
Nov 23, 2010 | 27.21 | 27.49 | 27.02 | 27.43 | 3,682,890 | +0.02(+0.09%) |
Nov 22, 2010 | 26.82 | 27.50 | 26.71 | 27.41 | 3,319,588 | +0.71(+2.64%) |
Nov 19, 2010 | 26.98 | 27.07 | 26.53 | 26.70 | 4,015,508 | -0.20(-0.74%) |
Nov 18, 2010 | 28.20 | 29.00 | 26.84 | 26.91 | 9,170,096 | -0.45(-1.65%) |
Nov 17, 2010 | 26.75 | 27.40 | 26.68 | 27.36 | 3,279,368 | +0.67(+2.51%) |
Nov 16, 2010 | 26.65 | 26.93 | 26.50 | 26.68 | 1,973,824 | -0.09(-0.34%) |
Nov 15, 2010 | 26.68 | 26.96 | 26.50 | 26.77 | 1,988,716 | +0.00(+0.00%) |
Nov 12, 2010 | 26.88 | 26.95 | 26.54 | 26.77 | 2,445,538 | -0.39(-1.44%) |
Nov 11, 2010 | 26.70 | 27.34 | 26.61 | 27.16 | 2,661,444 | +0.34(+1.27%) |
Nov 10, 2010 | 26.29 | 26.82 | 26.15 | 26.82 | 1,828,452 | +0.44(+1.67%) |
Nov 09, 2010 | 26.41 | 26.50 | 26.23 | 26.39 | 1,378,176 | +0.04(+0.15%) |
Nov 08, 2010 | 26.31 | 26.41 | 26.05 | 26.34 | 1,799,390 | -0.14(-0.55%) |
Nov 05, 2010 | 26.21 | 26.60 | 26.19 | 26.49 | 1,610,624 | +0.40(+1.53%) |
Nov 04, 2010 | 26.50 | 26.50 | 25.97 | 26.09 | 2,699,004 | -0.21(-0.82%) |
Nov 03, 2010 | 26.30 | 26.40 | 26.00 | 26.30 | 1,554,328 | +0.13(+0.50%) |
Nov 02, 2010 | 25.88 | 26.32 | 25.81 | 26.18 | 1,913,794 | +0.43(+1.67%) |
Nov 01, 2010 | 25.75 | 25.93 | 25.52 | 25.75 | 2,095,236 | +0.09(+0.35%) |
Oct 29, 2010 | 25.66 | 25.78 | 25.46 | 25.66 | 1,725,046 | +0.01(+0.04%) |
Oct 28, 2010 | 25.75 | 25.95 | 25.48 | 25.64 | 2,249,190 | +0.04(+0.18%) |
Oct 27, 2010 | 25.68 | 25.73 | 25.45 | 25.60 | 2,219,644 | -0.22(-0.85%) |
Oct 25, 2010 | 25.98 | 26.20 | 25.78 | 25.82 | 1,935,816 | -0.04(-0.17%) |
Oct 22, 2010 | 25.71 | 26.07 | 25.64 | 25.86 | 1,946,462 | +0.16(+0.64%) |
Oct 21, 2010 | 25.71 | 25.92 | 25.52 | 25.70 | 2,991,920 | +0.12(+0.49%) |
Oct 20, 2010 | 25.18 | 25.61 | 25.02 | 25.57 | 3,713,740 | +0.50(+1.97%) |
Oct 19, 2010 | 25.09 | 25.68 | 24.94 | 25.08 | 4,469,040 | -0.03(-0.12%) |
Oct 18, 2010 | 25.11 | 25.18 | 24.88 | 25.11 | 1,975,906 | +0.07(+0.28%) |
Oct 15, 2010 | 25.05 | 25.15 | 24.76 | 25.04 | 2,294,588 | +0.22(+0.89%) |
Oct 14, 2010 | 25.35 | 25.48 | 24.61 | 24.82 | 2,997,418 | -0.48(-1.88%) |
Oct 13, 2010 | 25.34 | 25.48 | 25.09 | 25.30 | 3,055,550 | +0.07(+0.26%) |
Oct 12, 2010 | 24.91 | 25.32 | 24.77 | 25.23 | 2,152,744 | +0.24(+0.96%) |
Oct 11, 2010 | 24.41 | 25.08 | 24.25 | 24.99 | 2,180,456 | +0.44(+1.81%) |
Oct 08, 2010 | 24.90 | 25.07 | 24.54 | 24.55 | 5,054,282 | -0.30(-1.21%) |
Oct 07, 2010 | 25.00 | 25.00 | 24.50 | 24.84 | 1,938,630 | +0.22(+0.89%) |
Oct 06, 2010 | 24.55 | 24.65 | 24.48 | 24.62 | 1,567,214 | +0.10(+0.39%) |
Oct 05, 2010 | 24.26 | 24.68 | 24.23 | 24.53 | 1,580,218 | +0.41(+1.72%) |
Oct 04, 2010 | 24.22 | 24.32 | 23.98 | 24.11 | 1,668,720 | -0.12(-0.52%) |
Oct 01, 2010 | 24.58 | 24.66 | 24.14 | 24.24 | 2,144,936 | -0.14(-0.57%) |
Sep 30, 2010 | 24.85 | 24.92 | 24.30 | 24.38 | 3,044,338 | -0.32(-1.28%) |
Sep 29, 2010 | 24.77 | 25.05 | 24.64 | 24.70 | 3,323,226 | +0.12(+0.49%) |
Sep 28, 2010 | 24.49 | 24.64 | 24.11 | 24.57 | 2,632,374 | +0.18(+0.72%) |
Sep 27, 2010 | 23.80 | 24.45 | 23.75 | 24.40 | 3,364,884 | +0.71(+3.02%) |
Sep 24, 2010 | 23.99 | 24.06 | 23.67 | 23.68 | 2,931,098 | -0.08(-0.34%) |
Sep 23, 2010 | 24.02 | 24.14 | 23.73 | 23.77 | 2,114,004 | -0.36(-1.51%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.78 | 24.13 | 1,877,518 | +0.06(+0.27%) |
Sep 21, 2010 | 24.18 | 24.24 | 23.87 | 24.07 | 2,208,486 | -0.16(-0.68%) |
Sep 20, 2010 | 24.31 | 24.32 | 24.07 | 24.23 | 1,970,734 | +0.04(+0.17%) |
Sep 17, 2010 | 24.07 | 24.23 | 23.98 | 24.19 | 3,145,110 | +0.16(+0.67%) |
Sep 15, 2010 | 23.54 | 24.11 | 23.54 | 24.03 | 3,244,380 | +0.35(+1.46%) |
Sep 14, 2010 | 23.64 | 23.82 | 23.45 | 23.68 | 2,341,686 | +0.24(+1.05%) |
Sep 13, 2010 | 23.41 | 23.56 | 23.25 | 23.44 | 2,966,178 | +0.17(+0.73%) |
Sep 10, 2010 | 23.11 | 23.38 | 23.09 | 23.27 | 1,220,528 | +0.25(+1.11%) |
Sep 09, 2010 | 23.50 | 23.66 | 22.84 | 23.02 | 3,334,074 | -0.38(-1.62%) |
Sep 08, 2010 | 23.25 | 23.61 | 23.17 | 23.39 | 2,316,908 | +0.23(+0.99%) |
Sep 07, 2010 | 23.02 | 23.30 | 22.82 | 23.16 | 2,357,868 | +0.15(+0.65%) |
Sep 03, 2010 | 23.59 | 23.75 | 22.89 | 23.02 | 4,144,870 | -0.43(-1.86%) |
Sep 02, 2010 | 23.02 | 23.59 | 23.02 | 23.45 | 2,622,484 | +0.47(+2.07%) |
Sep 01, 2010 | 22.98 | 23.24 | 22.81 | 22.98 | 2,601,070 | +0.34(+1.50%) |
Aug 31, 2010 | 22.41 | 22.84 | 22.35 | 22.64 | 3,357,246 | +0.06(+0.25%) |
Aug 30, 2010 | 22.80 | 22.94 | 22.54 | 22.58 | 3,523,854 | -0.32(-1.38%) |
Aug 27, 2010 | 22.61 | 22.93 | 22.29 | 22.89 | 3,481,608 | +0.51(+2.28%) |
Aug 26, 2010 | 22.41 | 22.71 | 22.30 | 22.39 | 3,535,920 | -0.02(-0.11%) |
Aug 25, 2010 | 22.05 | 22.50 | 21.89 | 22.41 | 3,879,224 | +0.23(+1.06%) |
Aug 24, 2010 | 21.89 | 23.00 | 21.75 | 22.18 | 6,168,828 | +0.11(+0.50%) |
Aug 23, 2010 | 22.52 | 22.59 | 22.05 | 22.07 | 3,195,674 | -0.24(-1.10%) |
Aug 20, 2010 | 21.93 | 22.34 | 21.75 | 22.31 | 3,754,748 | +0.38(+1.73%) |
Aug 19, 2010 | 21.23 | 22.27 | 21.11 | 21.93 | 8,527,994 | +1.02(+4.88%) |
Aug 18, 2010 | 20.55 | 20.98 | 20.33 | 20.91 | 4,131,370 | +0.39(+1.90%) |
Aug 17, 2010 | 20.55 | 20.76 | 20.30 | 20.52 | 5,762,488 | -0.49(-2.33%) |
Aug 16, 2010 | 21.06 | 21.20 | 20.80 | 21.01 | 2,445,428 | -0.15(-0.71%) |
Aug 13, 2010 | 21.18 | 21.34 | 21.11 | 21.16 | 1,721,828 | -0.10(-0.47%) |
Aug 12, 2010 | 20.78 | 21.36 | 20.64 | 21.26 | 2,224,448 | +0.14(+0.64%) |
Aug 11, 2010 | 21.14 | 21.34 | 21.03 | 21.12 | 2,334,568 | -0.18(-0.82%) |
Aug 10, 2010 | 21.31 | 21.42 | 21.19 | 21.30 | 2,650,328 | -0.20(-0.93%) |
Aug 09, 2010 | 21.07 | 21.61 | 21.07 | 21.50 | 2,620,864 | +0.48(+2.31%) |
Aug 06, 2010 | 21.25 | 21.30 | 20.80 | 21.02 | 5,245,952 | -0.36(-1.68%) |
Aug 05, 2010 | 21.52 | 21.64 | 21.34 | 21.38 | 2,390,716 | -0.23(-1.04%) |
Aug 04, 2010 | 21.82 | 21.91 | 21.52 | 21.60 | 3,218,728 | -0.05(-0.23%) |
Aug 03, 2010 | 22.11 | 22.11 | 21.62 | 21.65 | 3,605,446 | -0.46(-2.10%) |