Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.25 | 29.68 | 29.24 | 29.27 | 5,464,970 | +0.27(+0.94%) |
May 23, 2011 | 28.78 | 29.12 | 28.71 | 29.00 | 4,789,154 | -0.17(-0.60%) |
May 20, 2011 | 29.92 | 29.92 | 29.12 | 29.17 | 5,181,372 | -0.73(-2.43%) |
May 19, 2011 | 30.14 | 30.21 | 29.61 | 29.90 | 3,376,922 | -0.06(-0.21%) |
May 18, 2011 | 29.78 | 30.05 | 29.47 | 29.96 | 4,171,013 | +0.26(+0.87%) |
May 17, 2011 | 29.93 | 30.12 | 29.40 | 29.70 | 5,700,774 | -0.36(-1.21%) |
May 16, 2011 | 29.87 | 30.55 | 29.71 | 30.07 | 5,033,865 | +0.08(+0.28%) |
May 13, 2011 | 30.97 | 30.99 | 29.91 | 29.98 | 5,564,113 | -0.92(-2.98%) |
May 12, 2011 | 30.90 | 31.06 | 30.49 | 30.90 | 4,172,668 | +0.01(+0.04%) |
May 11, 2011 | 31.30 | 31.30 | 30.76 | 30.89 | 5,020,201 | -0.49(-1.56%) |
May 10, 2011 | 31.50 | 31.53 | 31.09 | 31.38 | 3,139,407 | +0.01(+0.02%) |
May 09, 2011 | 30.98 | 31.55 | 30.91 | 31.37 | 3,798,635 | +0.52(+1.67%) |
May 06, 2011 | 31.64 | 31.74 | 30.65 | 30.86 | 8,577,135 | -0.34(-1.10%) |
May 05, 2011 | 31.41 | 31.72 | 31.00 | 31.20 | 5,002,547 | -0.45(-1.43%) |
May 04, 2011 | 31.97 | 32.21 | 31.46 | 31.65 | 5,231,736 | -0.52(-1.61%) |
May 03, 2011 | 31.80 | 32.18 | 31.63 | 32.17 | 9,708,338 | +0.31(+0.96%) |
May 02, 2011 | 31.82 | 31.89 | 31.73 | 31.86 | 3,858,177 | -0.91(-2.79%) |
Apr 29, 2011 | 32.46 | 32.80 | 32.13 | 32.78 | 3,674,550 | +0.33(+1.01%) |
Apr 28, 2011 | 32.19 | 32.63 | 32.07 | 32.45 | 3,166,850 | +0.15(+0.45%) |
Apr 27, 2011 | 32.48 | 32.48 | 31.61 | 32.30 | 5,212,036 | -0.08(-0.24%) |
Apr 26, 2011 | 31.63 | 32.46 | 31.49 | 32.38 | 4,924,663 | +0.90(+2.86%) |
Apr 25, 2011 | 31.66 | 31.66 | 31.23 | 31.48 | 3,886,297 | -0.73(-2.28%) |
Apr 21, 2011 | 32.99 | 32.99 | 31.95 | 32.21 | 4,347,200 | -0.23(-0.71%) |
Apr 20, 2011 | 32.39 | 32.63 | 32.11 | 32.44 | 4,953,281 | +0.54(+1.71%) |
Apr 19, 2011 | 31.34 | 32.01 | 31.34 | 31.90 | 3,512,521 | +0.64(+2.05%) |
Apr 18, 2011 | 31.12 | 31.34 | 30.85 | 31.25 | 3,141,322 | -0.31(-0.99%) |
Apr 15, 2011 | 31.44 | 31.88 | 31.23 | 31.57 | 4,443,629 | +0.18(+0.58%) |
Apr 14, 2011 | 31.09 | 31.48 | 31.08 | 31.39 | 3,267,543 | +0.08(+0.27%) |
Apr 13, 2011 | 31.86 | 31.88 | 31.00 | 31.30 | 5,278,260 | -0.25(-0.80%) |
Apr 12, 2011 | 31.82 | 32.13 | 31.45 | 31.55 | 5,766,156 | -0.73(-2.27%) |
Apr 11, 2011 | 32.54 | 32.62 | 31.99 | 32.29 | 4,265,938 | -0.11(-0.34%) |
Apr 08, 2011 | 33.26 | 33.42 | 32.23 | 32.40 | 4,332,823 | -0.73(-2.21%) |
Apr 07, 2011 | 33.25 | 33.50 | 33.08 | 33.13 | 5,694,954 | -0.12(-0.36%) |
Apr 06, 2011 | 33.24 | 33.36 | 33.12 | 33.25 | 4,252,051 | +0.13(+0.38%) |
Apr 05, 2011 | 32.73 | 33.36 | 32.58 | 33.12 | 4,469,131 | +0.41(+1.26%) |
Apr 04, 2011 | 32.29 | 32.80 | 32.28 | 32.71 | 3,520,266 | +0.47(+1.45%) |
Apr 01, 2011 | 32.40 | 32.53 | 32.08 | 32.24 | 4,426,472 | +0.13(+0.39%) |
Mar 31, 2011 | 32.40 | 32.54 | 32.11 | 32.12 | 4,589,535 | -0.43(-1.31%) |
Mar 30, 2011 | 32.79 | 32.87 | 32.11 | 32.55 | 3,886,943 | +0.01(+0.02%) |
Mar 29, 2011 | 32.04 | 32.58 | 31.88 | 32.54 | 3,380,319 | +0.52(+1.62%) |
Mar 28, 2011 | 32.26 | 32.48 | 31.99 | 32.02 | 3,089,739 | -0.22(-0.69%) |
Mar 25, 2011 | 32.30 | 32.48 | 32.12 | 32.24 | 2,738,816 | +0.13(+0.41%) |
Mar 24, 2011 | 32.13 | 32.20 | 31.78 | 32.11 | 2,751,369 | +0.21(+0.67%) |
Mar 23, 2011 | 31.57 | 32.05 | 31.40 | 31.90 | 3,272,966 | +0.25(+0.79%) |
Mar 22, 2011 | 31.54 | 31.67 | 31.23 | 31.65 | 3,218,196 | +0.03(+0.11%) |
Mar 21, 2011 | 31.64 | 31.67 | 31.42 | 31.61 | 3,554,268 | +0.19(+0.62%) |
Mar 18, 2011 | 31.72 | 31.85 | 31.24 | 31.42 | 7,757,722 | +0.09(+0.29%) |
Mar 17, 2011 | 31.54 | 31.73 | 31.10 | 31.33 | 5,821,354 | +0.31(+1.00%) |
Mar 16, 2011 | 32.15 | 32.29 | 30.70 | 31.02 | 10,557,797 | -1.23(-3.82%) |
Mar 15, 2011 | 32.03 | 32.48 | 32.03 | 32.25 | 14,248,863 | -0.19(-0.60%) |
Mar 14, 2011 | 32.57 | 32.89 | 32.06 | 32.44 | 5,662,990 | -0.17(-0.51%) |
Mar 11, 2011 | 30.98 | 32.66 | 30.98 | 32.61 | 7,502,188 | +1.40(+4.48%) |
Mar 10, 2011 | 31.70 | 31.78 | 30.99 | 31.21 | 7,690,900 | -0.84(-2.64%) |
Mar 09, 2011 | 32.54 | 32.64 | 31.67 | 32.05 | 5,209,611 | -0.73(-2.24%) |
Mar 08, 2011 | 32.59 | 32.89 | 32.22 | 32.79 | 3,484,008 | +0.33(+1.00%) |
Mar 07, 2011 | 33.22 | 33.36 | 32.44 | 32.46 | 8,829,964 | -0.73(-2.21%) |
Mar 04, 2011 | 33.16 | 33.36 | 32.76 | 33.20 | 6,805,494 | -0.02(-0.06%) |
Mar 03, 2011 | 32.84 | 33.27 | 32.71 | 33.22 | 7,003,797 | +0.78(+2.39%) |
Mar 02, 2011 | 32.37 | 32.91 | 32.17 | 32.44 | 5,416,114 | +0.17(+0.51%) |
Mar 01, 2011 | 33.30 | 33.57 | 32.27 | 32.28 | 4,817,196 | -0.93(-2.81%) |
Feb 28, 2011 | 32.81 | 33.24 | 32.75 | 33.21 | 3,691,314 | +0.72(+2.22%) |
Feb 25, 2011 | 32.68 | 32.89 | 32.15 | 32.49 | 4,306,812 | +0.00(+0.00%) |
Feb 24, 2011 | 32.45 | 32.94 | 32.05 | 32.49 | 3,995,188 | +0.02(+0.06%) |
Feb 23, 2011 | 32.59 | 33.15 | 32.03 | 32.47 | 5,903,030 | -0.31(-0.95%) |
Feb 22, 2011 | 33.43 | 33.82 | 32.73 | 32.78 | 5,876,080 | -0.97(-2.87%) |
Feb 18, 2011 | 33.87 | 34.10 | 33.51 | 33.75 | 3,731,617 | -0.10(-0.29%) |
Feb 17, 2011 | 33.66 | 33.93 | 33.39 | 33.85 | 3,717,139 | +0.19(+0.58%) |
Feb 16, 2011 | 33.77 | 34.08 | 33.51 | 33.65 | 3,944,304 | +0.18(+0.54%) |
Feb 15, 2011 | 33.35 | 34.00 | 33.31 | 33.47 | 4,346,326 | +0.09(+0.27%) |
Feb 14, 2011 | 33.07 | 33.83 | 33.05 | 33.38 | 3,761,536 | +0.28(+0.84%) |
Feb 11, 2011 | 32.67 | 33.15 | 32.51 | 33.11 | 4,189,855 | +0.36(+1.10%) |
Feb 10, 2011 | 32.45 | 32.96 | 32.30 | 32.75 | 3,867,846 | +0.17(+0.51%) |
Feb 09, 2011 | 32.80 | 32.97 | 32.21 | 32.58 | 5,661,204 | -0.39(-1.20%) |
Feb 08, 2011 | 33.36 | 33.49 | 32.59 | 32.98 | 5,391,580 | -0.26(-0.77%) |
Feb 07, 2011 | 33.31 | 33.61 | 33.15 | 33.23 | 3,869,584 | +0.01(+0.04%) |
Feb 04, 2011 | 33.40 | 33.58 | 32.65 | 33.22 | 4,842,216 | -0.17(-0.50%) |
Feb 03, 2011 | 33.08 | 33.45 | 32.63 | 33.38 | 5,732,148 | +0.27(+0.82%) |
Feb 02, 2011 | 32.58 | 33.67 | 32.37 | 33.11 | 6,601,571 | +0.43(+1.31%) |
Feb 01, 2011 | 32.02 | 32.78 | 31.96 | 32.68 | 5,909,759 | +0.89(+2.81%) |
Jan 31, 2011 | 31.40 | 31.88 | 31.38 | 31.79 | 8,117,567 | +0.56(+1.80%) |
Jan 28, 2011 | 31.94 | 32.20 | 31.15 | 31.23 | 8,492,337 | -0.21(-0.66%) |
Jan 27, 2011 | 32.36 | 32.36 | 31.04 | 31.44 | 8,248,882 | -0.76(-2.37%) |
Jan 26, 2011 | 31.33 | 32.30 | 31.33 | 32.20 | 9,320,878 | +1.08(+3.47%) |
Jan 25, 2011 | 30.84 | 31.30 | 30.59 | 31.12 | 5,849,470 | -0.09(-0.29%) |
Jan 24, 2011 | 30.93 | 31.48 | 30.82 | 31.21 | 4,314,429 | +0.36(+1.17%) |
Jan 21, 2011 | 31.20 | 31.38 | 30.77 | 30.85 | 11,816,158 | -0.05(-0.16%) |
Jan 20, 2011 | 30.18 | 30.91 | 29.99 | 30.90 | 7,620,702 | +0.57(+1.90%) |
Jan 19, 2011 | 31.21 | 31.29 | 30.23 | 30.32 | 7,052,264 | -0.87(-2.78%) |
Jan 18, 2011 | 30.89 | 31.30 | 30.81 | 31.19 | 4,287,080 | +0.58(+1.90%) |
Jan 14, 2011 | 30.85 | 30.98 | 30.54 | 30.61 | 4,431,986 | -0.36(-1.16%) |
Jan 13, 2011 | 30.97 | 31.33 | 30.85 | 30.97 | 4,030,794 | -0.01(-0.02%) |
Jan 12, 2011 | 31.15 | 31.33 | 30.72 | 30.97 | 4,638,306 | +0.01(+0.02%) |
Jan 11, 2011 | 30.37 | 31.04 | 30.36 | 30.97 | 6,466,368 | +0.67(+2.22%) |
Jan 10, 2011 | 30.37 | 30.58 | 29.89 | 30.30 | 6,095,442 | -0.17(-0.55%) |
Jan 07, 2011 | 30.39 | 30.78 | 30.00 | 30.46 | 8,091,014 | +0.06(+0.18%) |
Jan 06, 2011 | 30.63 | 30.82 | 30.34 | 30.41 | 4,095,753 | -0.28(-0.93%) |
Jan 05, 2011 | 30.15 | 30.95 | 29.87 | 30.69 | 5,563,537 | +0.34(+1.12%) |
Jan 04, 2011 | 30.65 | 30.82 | 29.64 | 30.35 | 6,822,393 | -0.26(-0.86%) |
Jan 03, 2011 | 30.63 | 30.88 | 30.41 | 30.61 | 4,435,536 | +0.27(+0.89%) |
Dec 31, 2010 | 30.68 | 30.80 | 30.25 | 30.34 | 3,518,342 | -0.44(-1.44%) |
Dec 30, 2010 | 30.59 | 30.95 | 30.59 | 30.79 | 2,607,011 | +0.15(+0.47%) |
Dec 29, 2010 | 30.72 | 30.87 | 30.61 | 30.64 | 3,345,206 | +0.04(+0.12%) |
Dec 28, 2010 | 30.56 | 30.72 | 30.47 | 30.61 | 3,158,928 | +0.09(+0.29%) |
Dec 27, 2010 | 30.54 | 30.69 | 30.31 | 30.52 | 2,520,252 | -0.10(-0.31%) |
Dec 23, 2010 | 30.46 | 30.80 | 30.46 | 30.61 | 3,546,854 | +0.05(+0.16%) |
Dec 22, 2010 | 30.63 | 30.69 | 30.39 | 30.56 | 4,906,002 | -0.05(-0.16%) |
Dec 21, 2010 | 30.51 | 30.82 | 30.22 | 30.61 | 5,652,812 | +0.19(+0.63%) |
Dec 20, 2010 | 30.71 | 30.77 | 30.33 | 30.42 | 5,947,426 | -0.20(-0.65%) |
Dec 17, 2010 | 30.50 | 30.73 | 30.11 | 30.62 | 10,178,876 | +0.16(+0.52%) |
Dec 16, 2010 | 29.27 | 30.54 | 29.12 | 30.46 | 15,550,014 | +0.68(+2.28%) |
Dec 15, 2010 | 29.51 | 29.95 | 29.42 | 29.78 | 7,531,856 | +0.12(+0.39%) |
Dec 14, 2010 | 29.35 | 29.73 | 29.29 | 29.66 | 10,157,403 | +0.33(+1.12%) |
Dec 13, 2010 | 29.01 | 29.51 | 28.87 | 29.33 | 9,504,345 | +0.57(+1.98%) |
Dec 10, 2010 | 28.49 | 28.80 | 28.21 | 28.76 | 4,413,397 | +0.30(+1.06%) |
Dec 09, 2010 | 28.41 | 28.61 | 28.08 | 28.46 | 5,528,323 | +0.16(+0.58%) |
Dec 08, 2010 | 28.48 | 28.83 | 28.03 | 28.30 | 7,991,991 | -0.09(-0.31%) |
Dec 07, 2010 | 27.80 | 28.46 | 27.80 | 28.39 | 11,412,445 | +1.09(+4.00%) |
Dec 06, 2010 | 27.40 | 27.47 | 27.15 | 27.29 | 10,374,144 | -0.12(-0.43%) |
Dec 03, 2010 | 27.60 | 27.67 | 27.21 | 27.41 | 6,156,883 | -0.24(-0.87%) |
Dec 02, 2010 | 26.91 | 27.69 | 26.91 | 27.65 | 6,769,433 | +0.71(+2.65%) |
Dec 01, 2010 | 26.44 | 26.96 | 26.38 | 26.94 | 6,004,802 | +1.02(+3.92%) |
Nov 30, 2010 | 25.56 | 26.37 | 25.55 | 25.92 | 6,266,441 | +0.08(+0.32%) |
Nov 29, 2010 | 25.67 | 25.87 | 25.41 | 25.84 | 4,821,804 | +0.05(+0.21%) |
Nov 26, 2010 | 25.86 | 25.88 | 25.67 | 25.78 | 1,795,348 | -0.29(-1.11%) |
Nov 24, 2010 | 25.85 | 26.07 | 26.07 | 26.07 | 5,274,344 | +0.32(+1.23%) |
Nov 23, 2010 | 25.98 | 25.98 | 25.58 | 25.76 | 4,464,431 | -0.52(-1.99%) |
Nov 22, 2010 | 25.97 | 26.32 | 25.82 | 26.28 | 4,389,072 | +0.21(+0.79%) |
Nov 19, 2010 | 26.00 | 26.26 | 25.76 | 26.07 | 5,946,111 | +0.10(+0.37%) |
Nov 18, 2010 | 26.20 | 26.42 | 25.90 | 25.98 | 5,831,557 | +0.12(+0.48%) |
Nov 17, 2010 | 26.05 | 26.48 | 25.84 | 25.85 | 7,208,150 | -0.23(-0.87%) |
Nov 16, 2010 | 26.82 | 26.85 | 26.02 | 26.08 | 8,867,336 | -0.95(-3.53%) |
Nov 15, 2010 | 27.67 | 27.71 | 27.03 | 27.03 | 4,304,694 | -0.48(-1.75%) |
Nov 12, 2010 | 27.59 | 27.98 | 27.37 | 27.51 | 5,514,473 | -0.40(-1.43%) |
Nov 11, 2010 | 27.62 | 27.96 | 27.51 | 27.91 | 3,280,820 | +0.10(+0.35%) |
Nov 10, 2010 | 27.45 | 27.86 | 27.21 | 27.82 | 4,303,719 | +0.40(+1.45%) |
Nov 09, 2010 | 27.76 | 28.12 | 27.34 | 27.42 | 5,552,457 | -0.25(-0.89%) |
Nov 08, 2010 | 27.60 | 27.71 | 27.46 | 27.67 | 3,815,214 | -0.08(-0.30%) |
Nov 05, 2010 | 27.03 | 28.03 | 27.03 | 27.75 | 7,232,087 | +0.69(+2.54%) |
Nov 04, 2010 | 26.87 | 27.11 | 26.72 | 27.06 | 7,429,415 | +0.59(+2.23%) |
Nov 03, 2010 | 26.77 | 26.77 | 26.03 | 26.47 | 5,173,467 | -0.14(-0.52%) |
Nov 02, 2010 | 26.44 | 26.91 | 26.44 | 26.61 | 4,059,256 | +0.37(+1.41%) |
Nov 01, 2010 | 26.37 | 26.66 | 26.07 | 26.24 | 4,288,999 | -0.01(-0.05%) |
Oct 29, 2010 | 26.05 | 26.35 | 25.89 | 26.25 | 3,347,086 | +0.18(+0.69%) |
Oct 28, 2010 | 25.96 | 26.17 | 25.87 | 26.07 | 4,100,031 | +0.27(+1.04%) |
Oct 27, 2010 | 25.76 | 25.88 | 25.43 | 25.80 | 4,795,273 | -0.47(-1.80%) |
Oct 25, 2010 | 26.27 | 26.44 | 26.02 | 26.28 | 5,174,294 | +0.26(+1.00%) |
Oct 22, 2010 | 26.20 | 26.27 | 25.89 | 26.02 | 4,992,397 | -0.01(-0.03%) |
Oct 21, 2010 | 26.92 | 26.99 | 25.66 | 26.02 | 11,800,717 | -1.02(-3.78%) |
Oct 20, 2010 | 26.56 | 27.12 | 26.56 | 27.05 | 4,679,437 | +0.59(+2.23%) |
Oct 19, 2010 | 26.65 | 27.13 | 26.34 | 26.46 | 5,630,627 | -0.68(-2.51%) |
Oct 18, 2010 | 26.80 | 27.18 | 26.65 | 27.14 | 3,376,450 | +0.18(+0.66%) |
Oct 15, 2010 | 27.40 | 27.47 | 26.70 | 26.96 | 12,493,985 | -0.27(-0.98%) |
Oct 14, 2010 | 27.58 | 27.65 | 26.97 | 27.23 | 5,518,219 | -0.35(-1.27%) |
Oct 13, 2010 | 27.73 | 27.73 | 27.38 | 27.58 | 5,222,258 | +0.19(+0.68%) |
Oct 12, 2010 | 27.40 | 27.60 | 27.15 | 27.39 | 4,694,231 | -0.14(-0.50%) |
Oct 11, 2010 | 27.49 | 27.77 | 27.36 | 27.53 | 3,263,031 | +0.11(+0.40%) |
Oct 08, 2010 | 27.42 | 27.51 | 26.73 | 27.42 | 5,200,305 | +0.64(+2.39%) |
Oct 07, 2010 | 27.47 | 27.48 | 26.54 | 26.78 | 5,317 | -0.58(-2.11%) |
Oct 06, 2010 | 27.16 | 27.69 | 27.13 | 27.36 | 5,588,933 | +0.21(+0.76%) |
Oct 05, 2010 | 26.75 | 27.19 | 26.64 | 27.15 | 8,712 | +0.67(+2.54%) |
Oct 04, 2010 | 26.54 | 26.64 | 26.27 | 26.48 | 5,482,803 | -0.22(-0.82%) |
Oct 01, 2010 | 26.70 | 26.70 | 26.31 | 26.70 | 5,137,575 | +0.46(+1.76%) |
Sep 30, 2010 | 26.24 | 26.65 | 26.12 | 26.23 | 105,544 | -0.13(-0.50%) |
Sep 29, 2010 | 25.93 | 26.46 | 25.86 | 26.37 | 2,815 | +0.25(+0.97%) |
Sep 28, 2010 | 25.69 | 26.15 | 25.39 | 26.11 | 29,120 | +0.57(+2.23%) |
Sep 27, 2010 | 25.60 | 25.67 | 25.39 | 25.54 | 4,492,484 | -0.06(-0.24%) |
Sep 24, 2010 | 25.50 | 25.70 | 25.32 | 25.60 | 4,620,861 | +0.44(+1.73%) |
Sep 23, 2010 | 25.17 | 25.60 | 25.11 | 25.17 | 7,087,151 | -0.57(-2.22%) |
Sep 22, 2010 | 25.87 | 26.32 | 25.66 | 25.74 | 6,369,550 | -0.23(-0.89%) |
Sep 21, 2010 | 25.90 | 26.27 | 25.72 | 25.97 | 12,920,985 | -0.39(-1.50%) |
Sep 20, 2010 | 26.09 | 26.41 | 25.91 | 26.37 | 5,190,896 | +0.01(+0.05%) |
Sep 17, 2010 | 26.35 | 26.62 | 26.22 | 26.35 | 4,715,135 | -0.36(-1.35%) |
Sep 15, 2010 | 26.62 | 26.81 | 26.54 | 26.71 | 5,326,374 | -0.10(-0.36%) |
Sep 14, 2010 | 26.73 | 27.24 | 25.88 | 26.81 | 3,129 | -0.85(-3.07%) |
Sep 13, 2010 | 27.52 | 27.82 | 27.52 | 27.66 | 3,215,701 | +0.39(+1.42%) |
Sep 10, 2010 | 27.16 | 27.45 | 26.95 | 27.27 | 2,546,717 | +0.18(+0.65%) |
Sep 09, 2010 | 27.82 | 27.82 | 26.95 | 27.09 | 9,371 | -0.14(-0.50%) |
Sep 08, 2010 | 26.83 | 27.52 | 26.77 | 27.23 | 8,801 | +0.44(+1.65%) |
Sep 07, 2010 | 26.20 | 27.03 | 26.13 | 26.79 | 34,840 | +0.48(+1.81%) |
Sep 03, 2010 | 26.46 | 26.50 | 26.06 | 26.31 | 4,363,652 | +0.16(+0.62%) |
Sep 02, 2010 | 25.84 | 26.15 | 25.61 | 26.15 | 24,784 | +0.33(+1.26%) |
Sep 01, 2010 | 25.39 | 25.89 | 25.31 | 25.82 | 4,428,982 | +0.83(+3.32%) |
Aug 31, 2010 | 24.94 | 25.33 | 24.77 | 24.99 | 67,680 | -0.03(-0.14%) |
Aug 30, 2010 | 25.16 | 25.50 | 24.94 | 25.03 | 4,001,234 | -0.31(-1.24%) |
Aug 27, 2010 | 25.34 | 25.35 | 24.74 | 25.34 | 4,468,238 | +0.31(+1.25%) |
Aug 26, 2010 | 25.04 | 25.26 | 24.71 | 25.03 | 20,030 | +0.07(+0.30%) |
Aug 25, 2010 | 24.76 | 25.05 | 24.29 | 24.95 | 6,036,538 | +0.00(+0.00%) |
Aug 24, 2010 | 25.42 | 25.48 | 24.90 | 24.95 | 38,309 | -0.73(-2.86%) |
Aug 23, 2010 | 26.20 | 26.24 | 25.68 | 25.69 | 4,185,713 | -0.41(-1.59%) |
Aug 20, 2010 | 26.05 | 26.14 | 25.85 | 26.10 | 3,728,489 | -0.12(-0.44%) |
Aug 19, 2010 | 26.71 | 26.99 | 26.09 | 26.22 | 47,782 | -0.54(-2.03%) |
Aug 18, 2010 | 26.71 | 26.97 | 26.50 | 26.76 | 6,954 | +0.01(+0.05%) |
Aug 17, 2010 | 26.31 | 26.99 | 26.31 | 26.75 | 18,594 | +0.61(+2.34%) |
Aug 16, 2010 | 25.86 | 26.24 | 25.73 | 26.14 | 2,765,225 | +0.22(+0.87%) |
Aug 13, 2010 | 25.91 | 26.16 | 25.86 | 25.91 | 2,932,692 | -0.32(-1.22%) |
Aug 12, 2010 | 25.84 | 26.37 | 25.73 | 26.23 | 4,213,732 | +0.14(+0.52%) |
Aug 11, 2010 | 26.57 | 26.67 | 26.09 | 26.09 | 4,345 | -0.68(-2.54%) |
Aug 10, 2010 | 26.77 | 27.21 | 26.53 | 26.77 | 1,644 | -0.45(-1.65%) |
Aug 09, 2010 | 27.26 | 27.31 | 26.99 | 27.22 | 2,279,973 | +0.02(+0.07%) |
Aug 06, 2010 | 27.20 | 27.45 | 26.82 | 27.20 | 4,526,059 | +0.01(+0.03%) |
Aug 05, 2010 | 27.27 | 27.28 | 26.91 | 27.20 | 3,551,215 | -0.22(-0.79%) |
Aug 04, 2010 | 27.26 | 27.44 | 27.02 | 27.41 | 12,695 | +0.30(+1.10%) |
Aug 03, 2010 | 27.31 | 27.54 | 26.97 | 27.11 | 27,414 | -0.28(-1.02%) |
Aug 02, 2010 | 27.02 | 27.48 | 26.91 | 27.39 | 3,397,998 | +0.77(+2.89%) |
Jul 30, 2010 | 26.60 | 26.73 | 26.28 | 26.62 | 3,834,643 | -0.01(-0.05%) |
Jul 29, 2010 | 27.08 | 27.24 | 26.41 | 26.64 | 8,908 | -0.27(-0.99%) |
Jul 28, 2010 | 26.90 | 27.21 | 26.80 | 26.90 | 368 | -0.17(-0.63%) |
Jul 27, 2010 | 27.07 | 27.61 | 26.62 | 27.07 | 47,982 | -0.21(-0.77%) |
Jul 26, 2010 | 27.05 | 27.33 | 26.88 | 27.28 | 4,745,249 | +0.18(+0.68%) |
Jul 23, 2010 | 27.21 | 27.21 | 26.43 | 27.10 | 8,617,576 | +0.12(+0.43%) |
Jul 22, 2010 | 27.20 | 27.66 | 26.73 | 26.99 | 18,653 | +0.38(+1.43%) |
Jul 21, 2010 | 27.30 | 27.48 | 26.39 | 26.60 | 6,718,765 | -0.48(-1.78%) |
Jul 20, 2010 | 27.09 | 27.15 | 25.82 | 27.09 | 5,950,126 | +0.93(+3.56%) |
Jul 19, 2010 | 26.09 | 26.33 | 25.91 | 26.16 | 3,789,505 | +0.24(+0.95%) |
Jul 16, 2010 | 25.91 | 26.51 | 25.86 | 25.91 | 5,692,111 | -0.52(-1.98%) |
Jul 15, 2010 | 26.89 | 26.89 | 26.26 | 26.43 | 4,858,594 | -0.37(-1.37%) |
Jul 14, 2010 | 26.82 | 26.97 | 26.28 | 26.80 | 33,778 | +0.13(+0.48%) |
Jul 13, 2010 | 26.69 | 26.84 | 26.47 | 26.67 | 11,098 | +0.37(+1.40%) |
Jul 12, 2010 | 26.90 | 26.90 | 26.13 | 26.31 | 5,340,492 | -0.64(-2.37%) |
Jul 09, 2010 | 26.94 | 27.16 | 26.54 | 26.94 | 3,959,336 | +0.34(+1.28%) |
Jul 08, 2010 | 26.83 | 26.84 | 26.14 | 26.60 | 16,141 | +0.03(+0.10%) |
Jul 07, 2010 | 25.36 | 26.58 | 25.26 | 26.58 | 7,896,573 | +1.16(+4.55%) |
Jul 06, 2010 | 25.78 | 26.07 | 25.14 | 25.42 | 80,296 | +0.03(+0.13%) |
Jul 02, 2010 | 25.39 | 25.90 | 25.38 | 25.39 | 5,511,288 | -0.30(-1.17%) |
Jul 01, 2010 | 25.69 | 26.47 | 25.41 | 25.69 | 147 | -0.35(-1.36%) |
Jun 30, 2010 | 26.14 | 26.68 | 25.97 | 26.04 | 4,020 | -0.14(-0.52%) |
Jun 29, 2010 | 26.87 | 26.94 | 26.04 | 26.18 | 100,852 | -1.58(-5.69%) |
Jun 25, 2010 | 27.75 | 27.86 | 27.00 | 27.75 | 8,509,104 | +0.42(+1.53%) |
Jun 24, 2010 | 27.88 | 28.04 | 27.28 | 27.34 | 7,375,848 | -0.80(-2.83%) |
Jun 23, 2010 | 27.70 | 28.29 | 27.54 | 28.13 | 6,814,105 | +0.43(+1.56%) |
Jun 22, 2010 | 28.15 | 28.36 | 27.64 | 27.70 | 18,896 | -0.86(-3.00%) |
Jun 21, 2010 | 28.52 | 28.95 | 27.97 | 28.56 | 8,388,372 | +0.58(+2.07%) |
Jun 18, 2010 | 27.98 | 28.31 | 27.80 | 27.98 | 7,707,392 | -0.13(-0.48%) |
Jun 17, 2010 | 28.50 | 28.50 | 27.65 | 28.11 | 148 | -0.32(-1.14%) |
Jun 16, 2010 | 28.44 | 28.57 | 28.26 | 28.44 | 6,069,137 | -0.32(-1.13%) |
Jun 15, 2010 | 28.55 | 28.81 | 27.84 | 28.76 | 3,409 | +0.15(+0.52%) |
Jun 14, 2010 | 29.02 | 29.18 | 28.55 | 28.61 | 5,587,323 | -0.13(-0.47%) |
Jun 11, 2010 | 28.32 | 28.85 | 28.32 | 28.75 | 5,243,278 | +0.13(+0.47%) |
Jun 10, 2010 | 28.25 | 28.65 | 28.11 | 28.61 | 5,068 | +0.90(+3.26%) |
Jun 09, 2010 | 27.84 | 28.28 | 27.56 | 27.71 | 9,530,097 | +0.09(+0.34%) |
Jun 08, 2010 | 27.09 | 27.68 | 26.86 | 27.61 | 24,730 | +0.56(+2.07%) |
Jun 07, 2010 | 27.69 | 27.79 | 27.05 | 27.05 | 6,712,115 | -0.55(-1.98%) |
Jun 04, 2010 | 27.60 | 28.38 | 27.42 | 27.60 | 8,346,183 | -1.09(-3.78%) |
Jun 03, 2010 | 29.07 | 29.13 | 28.20 | 28.68 | 5,838,659 | -0.15(-0.51%) |
Jun 02, 2010 | 28.06 | 28.88 | 28.04 | 28.83 | 22,258 | +0.90(+3.21%) |