Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 22.91 | 23.40 | 22.75 | 23.38 | 26,552,036 | +0.62(+2.73%) |
Jan 28, 2011 | 22.99 | 23.03 | 22.57 | 22.76 | 18,659,020 | -0.23(-1.01%) |
Jan 27, 2011 | 23.10 | 23.19 | 22.87 | 22.99 | 17,467,318 | -0.04(-0.17%) |
Jan 26, 2011 | 23.13 | 23.20 | 22.78 | 23.03 | 33,978,668 | -0.22(-0.95%) |
Jan 25, 2011 | 23.33 | 23.36 | 23.15 | 23.25 | 20,982,818 | -0.43(-1.81%) |
Jan 24, 2011 | 23.25 | 23.72 | 23.25 | 23.68 | 14,506,817 | +0.23(+0.99%) |
Jan 21, 2011 | 23.65 | 23.81 | 23.34 | 23.45 | 19,490,780 | +0.02(+0.08%) |
Jan 20, 2011 | 23.43 | 23.57 | 23.05 | 23.43 | 23,439,188 | -0.31(-1.31%) |
Jan 19, 2011 | 24.29 | 24.32 | 23.59 | 23.74 | 21,013,552 | -0.51(-2.09%) |
Jan 18, 2011 | 24.10 | 24.33 | 23.97 | 24.24 | 32,080,100 | -0.01(-0.04%) |
Jan 14, 2011 | 23.42 | 24.38 | 23.34 | 24.25 | 71,474,840 | +0.84(+3.60%) |
Jan 13, 2011 | 23.77 | 23.79 | 23.38 | 23.41 | 28,133,644 | -0.07(-0.31%) |
Jan 12, 2011 | 23.30 | 23.49 | 23.20 | 23.49 | 20,266,386 | +0.42(+1.84%) |
Jan 11, 2011 | 22.94 | 23.19 | 22.75 | 23.06 | 18,738,914 | +0.39(+1.74%) |
Jan 10, 2011 | 22.37 | 22.72 | 22.24 | 22.67 | 22,671,498 | -0.02(-0.11%) |
Jan 07, 2011 | 22.65 | 22.85 | 22.50 | 22.69 | 16,329,952 | -0.07(-0.32%) |
Jan 06, 2011 | 23.31 | 23.33 | 22.65 | 22.77 | 25,497,678 | -0.13(-0.58%) |
Jan 05, 2011 | 22.85 | 22.95 | 22.69 | 22.90 | 24,088,708 | +0.12(+0.52%) |
Jan 04, 2011 | 22.82 | 22.98 | 22.55 | 22.78 | 40,685,568 | +0.55(+2.46%) |
Jan 03, 2011 | 22.11 | 22.55 | 22.08 | 22.23 | 27,890,172 | +0.48(+2.22%) |
Dec 31, 2010 | 21.61 | 21.83 | 21.53 | 21.75 | 8,708,443 | +0.14(+0.64%) |
Dec 30, 2010 | 21.55 | 21.71 | 21.39 | 21.61 | 10,267,201 | -0.03(-0.14%) |
Dec 29, 2010 | 21.53 | 21.72 | 21.52 | 21.64 | 10,453,229 | -0.08(-0.36%) |
Dec 28, 2010 | 21.67 | 21.77 | 21.66 | 21.72 | 6,603,528 | +0.07(+0.32%) |
Dec 27, 2010 | 21.66 | 21.67 | 21.49 | 21.65 | 5,679,536 | -0.01(-0.07%) |
Dec 23, 2010 | 21.62 | 21.72 | 21.61 | 21.67 | 10,946,697 | +0.19(+0.89%) |
Dec 22, 2010 | 21.39 | 21.53 | 21.27 | 21.48 | 8,522,446 | +0.03(+0.16%) |
Dec 21, 2010 | 21.56 | 21.61 | 21.43 | 21.44 | 9,787,400 | -0.07(-0.32%) |
Dec 20, 2010 | 21.55 | 21.55 | 21.27 | 21.51 | 15,434,116 | +0.21(+0.99%) |
Dec 17, 2010 | 21.46 | 21.55 | 21.25 | 21.30 | 13,232,254 | -0.25(-1.14%) |
Dec 16, 2010 | 21.61 | 21.68 | 21.47 | 21.55 | 20,852,070 | -0.05(-0.25%) |
Dec 15, 2010 | 21.87 | 22.03 | 21.32 | 21.60 | 34,389,788 | -0.29(-1.30%) |
Dec 14, 2010 | 22.08 | 22.08 | 21.70 | 21.89 | 35,115,872 | +0.50(+2.33%) |
Dec 13, 2010 | 21.41 | 21.57 | 21.38 | 21.39 | 13,025,171 | +0.09(+0.44%) |
Dec 10, 2010 | 21.13 | 21.35 | 21.12 | 21.29 | 13,436,747 | +0.22(+1.05%) |
Dec 09, 2010 | 21.25 | 21.34 | 20.96 | 21.07 | 16,189,244 | -0.24(-1.11%) |
Dec 08, 2010 | 21.47 | 21.48 | 21.11 | 21.31 | 13,329,790 | +0.19(+0.89%) |
Dec 07, 2010 | 21.37 | 21.42 | 21.10 | 21.12 | 17,173,826 | +0.38(+1.85%) |
Dec 06, 2010 | 20.72 | 21.14 | 20.71 | 20.74 | 20,210,694 | +0.31(+1.49%) |
Dec 03, 2010 | 20.42 | 20.50 | 20.21 | 20.43 | 16,285,053 | +0.08(+0.41%) |
Dec 02, 2010 | 20.08 | 20.40 | 20.08 | 20.35 | 20,765,360 | +0.34(+1.72%) |
Dec 01, 2010 | 19.97 | 20.06 | 19.77 | 20.00 | 17,695,462 | +0.31(+1.55%) |
Nov 30, 2010 | 19.59 | 19.85 | 19.58 | 19.70 | 21,736,138 | -0.29(-1.45%) |
Nov 29, 2010 | 19.88 | 20.03 | 19.70 | 19.99 | 24,324,098 | -0.17(-0.83%) |
Nov 26, 2010 | 20.17 | 20.31 | 20.09 | 20.16 | 7,422,561 | -0.27(-1.30%) |
Nov 24, 2010 | 20.29 | 20.42 | 20.42 | 20.42 | 12,095,820 | +0.29(+1.42%) |
Nov 23, 2010 | 20.31 | 20.34 | 20.04 | 20.14 | 19,364,634 | -0.37(-1.80%) |
Nov 22, 2010 | 20.41 | 20.58 | 20.20 | 20.51 | 13,304,373 | -0.19(-0.93%) |
Nov 19, 2010 | 20.52 | 20.70 | 20.35 | 20.70 | 11,084,177 | -0.09(-0.43%) |
Nov 18, 2010 | 20.75 | 20.87 | 20.67 | 20.79 | 11,435,613 | +0.30(+1.47%) |
Nov 17, 2010 | 20.39 | 20.63 | 20.36 | 20.49 | 13,437,943 | -0.09(-0.43%) |
Nov 16, 2010 | 20.93 | 20.93 | 20.35 | 20.58 | 20,576,448 | -0.86(-4.00%) |
Nov 15, 2010 | 21.47 | 21.49 | 21.18 | 21.43 | 13,626,592 | +0.26(+1.24%) |
Nov 12, 2010 | 21.35 | 21.50 | 21.09 | 21.17 | 13,341,585 | -0.34(-1.58%) |
Nov 11, 2010 | 21.32 | 21.57 | 21.30 | 21.51 | 15,895,906 | +0.07(+0.34%) |
Nov 10, 2010 | 21.29 | 21.45 | 21.02 | 21.44 | 23,781,458 | +0.26(+1.23%) |
Nov 09, 2010 | 21.77 | 21.85 | 21.12 | 21.18 | 33,451,652 | -0.06(-0.30%) |
Nov 08, 2010 | 21.25 | 21.35 | 21.13 | 21.24 | 19,295,420 | -0.32(-1.51%) |
Nov 05, 2010 | 21.45 | 21.66 | 21.34 | 21.57 | 18,490,912 | -0.06(-0.27%) |
Nov 04, 2010 | 21.26 | 21.64 | 21.16 | 21.62 | 33,070,990 | +0.76(+3.63%) |
Nov 03, 2010 | 20.98 | 21.04 | 20.63 | 20.87 | 32,882,206 | +0.47(+2.29%) |
Nov 02, 2010 | 20.33 | 20.53 | 20.27 | 20.40 | 20,785,640 | +0.32(+1.59%) |
Nov 01, 2010 | 20.19 | 20.28 | 20.00 | 20.08 | 11,856,420 | -0.01(-0.07%) |
Oct 29, 2010 | 19.97 | 20.19 | 19.92 | 20.09 | 10,849,866 | +0.10(+0.49%) |
Oct 28, 2010 | 20.02 | 20.36 | 19.80 | 19.99 | 34,869,236 | +0.25(+1.25%) |
Oct 27, 2010 | 19.78 | 19.83 | 19.49 | 19.75 | 24,589,780 | -0.05(-0.27%) |
Oct 25, 2010 | 20.00 | 20.04 | 19.80 | 19.80 | 10,780,071 | -0.14(-0.72%) |
Oct 22, 2010 | 19.98 | 20.19 | 19.81 | 19.95 | 13,855,628 | -0.07(-0.37%) |
Oct 21, 2010 | 20.13 | 20.29 | 19.92 | 20.02 | 15,323,026 | -0.22(-1.09%) |
Oct 20, 2010 | 20.16 | 20.43 | 20.14 | 20.24 | 14,192,056 | +0.08(+0.39%) |
Oct 19, 2010 | 19.90 | 20.37 | 19.89 | 20.16 | 20,493,628 | -0.27(-1.33%) |
Oct 18, 2010 | 20.02 | 20.56 | 19.91 | 20.43 | 21,576,706 | +0.43(+2.14%) |
Oct 15, 2010 | 20.15 | 20.25 | 19.90 | 20.00 | 18,338,116 | -0.20(-0.98%) |
Oct 14, 2010 | 20.27 | 20.37 | 20.17 | 20.20 | 13,709,950 | -0.19(-0.94%) |
Oct 13, 2010 | 20.39 | 20.56 | 20.31 | 20.39 | 14,123,108 | +0.07(+0.36%) |
Oct 12, 2010 | 20.06 | 20.45 | 19.97 | 20.32 | 16,945,888 | +0.01(+0.05%) |
Oct 11, 2010 | 20.35 | 20.45 | 20.27 | 20.31 | 10,990,220 | -0.33(-1.62%) |
Oct 08, 2010 | 20.64 | 20.67 | 20.39 | 20.64 | 12,200,269 | +0.20(+0.96%) |
Oct 07, 2010 | 20.57 | 20.72 | 20.35 | 20.45 | 852 | -0.04(-0.22%) |
Oct 06, 2010 | 20.51 | 20.57 | 20.32 | 20.49 | 13,536,512 | +0.14(+0.68%) |
Oct 05, 2010 | 20.27 | 20.45 | 20.15 | 20.35 | 20,663 | +0.25(+1.25%) |
Oct 04, 2010 | 20.42 | 20.47 | 20.06 | 20.10 | 20,628,206 | -0.56(-2.69%) |
Oct 01, 2010 | 20.66 | 20.68 | 20.55 | 20.66 | 42,013,856 | +0.38(+1.89%) |
Sep 30, 2010 | 20.18 | 20.34 | 19.87 | 20.27 | 46,150,772 | +0.58(+2.93%) |
Sep 29, 2010 | 19.35 | 19.85 | 19.54 | 19.70 | 18,979 | +0.35(+1.81%) |
Sep 28, 2010 | 18.83 | 19.60 | 18.64 | 19.35 | 28,675 | +0.29(+1.50%) |
Sep 27, 2010 | 18.91 | 19.13 | 18.83 | 19.06 | 20,456,750 | +0.12(+0.65%) |
Sep 24, 2010 | 18.84 | 18.98 | 18.82 | 18.94 | 13,209,662 | +0.16(+0.87%) |
Sep 23, 2010 | 18.70 | 18.89 | 18.64 | 18.78 | 1,723 | +0.02(+0.11%) |
Sep 22, 2010 | 18.88 | 19.03 | 18.75 | 18.76 | 12,843,850 | -0.25(-1.30%) |
Sep 21, 2010 | 19.10 | 19.20 | 18.89 | 19.00 | 544 | -0.04(-0.23%) |
Sep 20, 2010 | 18.89 | 19.10 | 18.76 | 19.05 | 17,096,072 | +0.32(+1.71%) |
Sep 17, 2010 | 18.73 | 18.84 | 18.46 | 18.73 | 14,057,652 | -0.07(-0.39%) |
Sep 15, 2010 | 18.75 | 18.84 | 18.60 | 18.80 | 13,866,849 | -0.17(-0.88%) |
Sep 14, 2010 | 18.96 | 19.13 | 18.94 | 18.97 | 1,346 | +0.08(+0.44%) |
Sep 13, 2010 | 18.89 | 18.99 | 18.78 | 18.89 | 17,359,846 | +0.06(+0.34%) |
Sep 10, 2010 | 18.68 | 18.86 | 18.62 | 18.82 | 15,647,459 | +0.10(+0.53%) |
Sep 09, 2010 | 19.03 | 19.04 | 18.60 | 18.72 | 3,354 | -0.17(-0.91%) |
Sep 08, 2010 | 18.86 | 19.00 | 18.82 | 18.90 | 15,355 | +0.58(+3.17%) |
Sep 07, 2010 | 18.57 | 18.59 | 18.29 | 18.31 | 4,873 | -0.12(-0.64%) |
Sep 03, 2010 | 18.08 | 18.43 | 18.08 | 18.43 | 19,444,728 | +0.42(+2.35%) |
Sep 02, 2010 | 17.74 | 18.01 | 17.73 | 18.01 | 10,735 | +0.20(+1.13%) |
Sep 01, 2010 | 17.67 | 17.87 | 17.57 | 17.81 | 19,177,180 | +0.62(+3.58%) |
Aug 31, 2010 | 17.18 | 17.30 | 16.99 | 17.19 | 30,895 | -0.18(-1.02%) |
Aug 30, 2010 | 17.55 | 17.79 | 17.36 | 17.37 | 15,698,059 | +0.13(+0.74%) |
Aug 27, 2010 | 17.24 | 17.64 | 17.09 | 17.24 | 21,132,912 | -0.20(-1.16%) |
Aug 26, 2010 | 17.63 | 17.83 | 17.37 | 17.44 | 11,482 | +0.08(+0.48%) |
Aug 25, 2010 | 16.92 | 17.39 | 16.82 | 17.36 | 7,874 | +0.16(+0.94%) |
Aug 24, 2010 | 17.21 | 17.36 | 16.99 | 17.20 | 30,940 | -0.59(-3.32%) |
Aug 23, 2010 | 17.94 | 18.18 | 17.78 | 17.79 | 18,791,278 | -0.14(-0.77%) |
Aug 20, 2010 | 17.85 | 17.94 | 17.50 | 17.93 | 25,252,038 | +0.08(+0.44%) |
Aug 19, 2010 | 18.22 | 18.29 | 17.82 | 17.85 | 13,204 | -0.52(-2.84%) |
Aug 18, 2010 | 18.60 | 18.62 | 18.24 | 18.37 | 65,799 | -0.37(-1.97%) |
Aug 17, 2010 | 18.80 | 18.92 | 18.57 | 18.74 | 7,797 | -0.17(-0.91%) |
Aug 16, 2010 | 18.92 | 19.13 | 18.79 | 18.91 | 21,832,910 | -0.26(-1.36%) |
Aug 13, 2010 | 19.17 | 19.49 | 18.59 | 19.17 | 34,948,228 | +0.27(+1.43%) |
Aug 12, 2010 | 18.56 | 18.94 | 18.46 | 18.90 | 25,478,832 | -0.20(-1.06%) |
Aug 11, 2010 | 19.19 | 19.21 | 19.00 | 19.10 | 55,885 | -0.56(-2.86%) |
Aug 10, 2010 | 19.67 | 19.82 | 19.39 | 19.66 | 11,880 | -0.46(-2.28%) |
Aug 09, 2010 | 20.47 | 20.48 | 20.12 | 20.12 | 37,159,580 | -0.23(-1.14%) |
Aug 06, 2010 | 20.35 | 20.44 | 19.99 | 20.35 | 59,216,852 | +0.32(+1.60%) |
Aug 05, 2010 | 19.81 | 20.07 | 19.67 | 20.03 | 49,546,532 | +0.64(+3.28%) |
Aug 04, 2010 | 19.59 | 20.01 | 19.30 | 19.40 | 64,712 | -0.30(-1.52%) |
Aug 03, 2010 | 19.39 | 19.70 | 19.26 | 19.70 | 24,884 | +0.29(+1.47%) |
Aug 02, 2010 | 19.21 | 19.48 | 19.18 | 19.41 | 34,356,264 | +0.47(+2.47%) |
Jul 30, 2010 | 18.95 | 19.02 | 18.73 | 18.95 | 26,671,684 | +0.00(+0.00%) |
Jul 29, 2010 | 18.79 | 19.16 | 18.76 | 18.95 | 24,042 | +0.37(+2.02%) |
Jul 28, 2010 | 18.39 | 18.76 | 18.38 | 18.57 | 17,308 | -0.14(-0.76%) |
Jul 27, 2010 | 18.98 | 18.99 | 18.38 | 18.71 | 61,977 | -0.32(-1.68%) |
Jul 26, 2010 | 18.68 | 19.21 | 18.59 | 19.03 | 68,034,448 | +0.88(+4.86%) |
Jul 23, 2010 | 18.03 | 18.16 | 17.81 | 18.15 | 33,752,036 | +0.31(+1.74%) |
Jul 22, 2010 | 17.96 | 18.08 | 17.74 | 17.84 | 38,199 | +0.05(+0.28%) |
Jul 21, 2010 | 18.03 | 18.05 | 17.57 | 17.79 | 56,161,736 | +0.46(+2.64%) |
Jul 20, 2010 | 17.19 | 17.72 | 17.13 | 17.33 | 195,856 | -0.27(-1.54%) |
Jul 19, 2010 | 17.73 | 17.77 | 17.03 | 17.61 | 112,565,608 | -0.66(-3.64%) |
Jul 16, 2010 | 18.27 | 18.98 | 18.26 | 18.27 | 102,556,072 | -0.87(-4.55%) |
Jul 15, 2010 | 18.06 | 19.61 | 17.98 | 19.14 | 152,862,240 | +1.32(+7.43%) |
Jul 14, 2010 | 17.84 | 18.15 | 17.58 | 17.82 | 695,005 | -0.34(-1.90%) |
Jul 13, 2010 | 18.58 | 18.60 | 17.59 | 18.16 | 188,885 | +0.36(+2.05%) |
Jul 12, 2010 | 17.55 | 18.22 | 17.44 | 17.80 | 145,494,912 | +1.03(+6.14%) |
Jul 09, 2010 | 16.77 | 16.83 | 15.82 | 16.77 | 98,391,648 | +0.15(+0.92%) |
Jul 08, 2010 | 16.64 | 16.69 | 16.23 | 16.62 | 70,227 | +0.27(+1.66%) |
Jul 07, 2010 | 16.12 | 16.36 | 15.85 | 16.34 | 110,298,000 | +0.63(+4.01%) |
Jul 06, 2010 | 15.28 | 15.71 | 15.14 | 15.71 | 241,296 | +1.26(+8.72%) |
Jul 02, 2010 | 14.45 | 14.73 | 14.28 | 14.45 | 63,929,224 | -0.02(-0.14%) |
Jul 01, 2010 | 14.71 | 14.98 | 14.18 | 14.47 | 22,086 | +0.25(+1.77%) |
Jun 30, 2010 | 14.15 | 14.36 | 13.86 | 14.22 | 56,746 | +0.61(+4.45%) |
Jun 29, 2010 | 13.45 | 13.86 | 13.27 | 13.62 | 56,919 | +0.31(+2.33%) |
Jun 25, 2010 | 13.31 | 13.83 | 13.21 | 13.31 | 189,566,208 | -0.85(-5.98%) |
Jun 24, 2010 | 14.77 | 14.77 | 14.06 | 14.15 | 114,015 | -0.46(-3.13%) |
Jun 23, 2010 | 14.85 | 14.92 | 14.53 | 14.61 | 119,024,624 | -0.01(-0.03%) |
Jun 22, 2010 | 14.57 | 15.16 | 14.46 | 14.62 | 104,451 | -0.32(-2.14%) |
Jun 21, 2010 | 15.09 | 15.36 | 14.83 | 14.94 | 132,706,144 | -0.70(-4.50%) |
Jun 18, 2010 | 15.64 | 16.02 | 15.47 | 15.64 | 168,753,008 | +0.02(+0.16%) |
Jun 17, 2010 | 15.86 | 15.99 | 15.39 | 15.62 | 226,109,232 | -0.07(-0.44%) |
Jun 16, 2010 | 14.72 | 16.25 | 14.57 | 15.69 | 652,454 | +0.22(+1.43%) |
Jun 15, 2010 | 15.06 | 15.82 | 14.70 | 15.46 | 3,000,539 | +0.36(+2.38%) |
Jun 14, 2010 | 15.95 | 16.05 | 15.05 | 15.10 | 228,698,368 | -1.63(-9.71%) |
Jun 11, 2010 | 16.77 | 16.97 | 16.37 | 16.73 | 269,787,616 | +0.59(+3.63%) |
Jun 10, 2010 | 15.84 | 16.27 | 15.21 | 16.14 | 307,345 | +1.76(+12.26%) |
Jun 09, 2010 | 16.72 | 16.97 | 14.28 | 14.38 | 488,148,320 | -2.70(-15.80%) |
Jun 08, 2010 | 17.65 | 17.79 | 16.82 | 17.08 | 232,187 | -1.03(-5.66%) |
Jun 07, 2010 | 18.78 | 18.78 | 18.05 | 18.10 | 89,844,480 | -0.20(-1.08%) |
Jun 04, 2010 | 18.30 | 19.20 | 18.25 | 18.30 | 127,068,736 | -0.89(-4.64%) |
Jun 03, 2010 | 19.19 | 19.41 | 18.28 | 19.19 | 183,381,488 | +0.65(+3.48%) |
Jun 02, 2010 | 18.35 | 18.80 | 17.96 | 18.55 | 182,869,088 | +0.56(+3.12%) |
Jun 01, 2010 | 18.39 | 18.97 | 17.83 | 17.98 | 446,270 | -3.17(-14.97%) |
May 28, 2010 | 21.15 | 21.59 | 20.92 | 21.15 | 64,683,772 | -1.18(-5.29%) |
May 27, 2010 | 22.26 | 22.44 | 21.84 | 22.33 | 113,335,280 | +1.45(+6.93%) |
May 26, 2010 | 20.86 | 21.31 | 20.74 | 20.89 | 51,526 | -0.07(-0.35%) |
May 25, 2010 | 20.00 | 20.98 | 20.00 | 20.96 | 37,632 | +0.34(+1.67%) |
May 24, 2010 | 20.93 | 21.20 | 20.61 | 20.61 | 65,603,984 | -0.98(-4.56%) |
May 21, 2010 | 21.95 | 21.82 | 21.33 | 21.60 | 58,603,772 | -0.65(-2.91%) |
May 20, 2010 | 21.99 | 22.25 | 21.90 | 22.25 | 13,948 | -0.05(-0.22%) |
May 19, 2010 | 22.56 | 22.71 | 22.16 | 22.29 | 57,187,412 | -0.05(-0.24%) |
May 18, 2010 | 23.03 | 23.04 | 22.29 | 22.35 | 9,756 | -0.59(-2.56%) |
May 17, 2010 | 23.24 | 23.42 | 22.36 | 22.93 | 55,812,832 | -0.15(-0.64%) |
May 14, 2010 | 23.08 | 23.26 | 22.65 | 23.08 | 70,569,976 | -0.61(-2.56%) |
May 13, 2010 | 23.73 | 24.13 | 23.60 | 23.69 | 38,993,956 | -0.33(-1.37%) |
May 12, 2010 | 24.01 | 24.16 | 23.57 | 24.02 | 47,303,024 | +0.01(+0.06%) |
May 11, 2010 | 24.08 | 24.38 | 23.94 | 24.00 | 5,005 | -0.00(-0.02%) |
May 10, 2010 | 23.88 | 24.04 | 23.72 | 24.01 | 63,555,652 | -0.15(-0.63%) |
May 07, 2010 | 24.50 | 24.78 | 23.64 | 24.16 | 48,932,532 | -0.63(-2.53%) |
May 06, 2010 | 24.83 | 25.46 | 23.64 | 24.79 | 75,825,672 | -0.09(-0.37%) |
May 05, 2010 | 25.06 | 25.61 | 24.78 | 24.88 | 85,717,696 | +0.08(+0.32%) |
May 04, 2010 | 24.47 | 24.86 | 23.46 | 24.80 | 43,361 | +0.49(+2.01%) |
May 03, 2010 | 23.91 | 24.84 | 22.94 | 24.31 | 323,664,160 | -0.95(-3.76%) |
Apr 30, 2010 | 25.40 | 25.86 | 24.88 | 25.26 | 127,243,912 | -0.20(-0.78%) |
Apr 29, 2010 | 27.31 | 27.36 | 25.13 | 25.46 | 175,527,216 | -2.32(-8.34%) |
Apr 28, 2010 | 27.29 | 27.94 | 27.44 | 27.77 | 19,753,342 | +0.49(+1.79%) |
Apr 27, 2010 | 27.50 | 27.96 | 27.23 | 27.29 | 412 | -0.77(-2.73%) |
Apr 26, 2010 | 28.95 | 29.00 | 28.05 | 28.05 | 27,080,986 | -0.95(-3.29%) |
Apr 23, 2010 | 28.51 | 29.02 | 28.46 | 29.01 | 11,011,666 | +0.16(+0.55%) |
Apr 22, 2010 | 28.65 | 28.85 | 28.51 | 28.85 | 10,978,205 | -0.26(-0.90%) |
Apr 21, 2010 | 29.16 | 29.34 | 28.99 | 29.11 | 1,238 | -0.19(-0.64%) |
Apr 20, 2010 | 29.28 | 29.40 | 29.20 | 29.30 | 1,094 | +0.48(+1.68%) |
Apr 19, 2010 | 29.01 | 28.83 | 28.49 | 28.81 | 11,405,645 | -0.19(-0.67%) |
Apr 16, 2010 | 29.26 | 29.31 | 28.74 | 29.01 | 12,835,784 | -0.33(-1.14%) |
Apr 15, 2010 | 29.33 | 29.54 | 29.30 | 29.34 | 10,917,704 | +0.28(+0.95%) |
Apr 14, 2010 | 29.06 | 29.11 | 28.90 | 29.06 | 12,320,910 | +0.34(+1.20%) |
Apr 13, 2010 | 28.85 | 28.87 | 28.44 | 28.72 | 7,619,927 | -0.02(-0.08%) |
Apr 12, 2010 | 28.71 | 28.88 | 28.68 | 28.74 | 8,044,192 | -0.06(-0.20%) |
Apr 09, 2010 | 28.64 | 28.82 | 28.59 | 28.80 | 13,524,825 | +0.24(+0.83%) |
Apr 08, 2010 | 28.22 | 28.60 | 28.13 | 28.56 | 8,500,291 | +0.09(+0.32%) |
Apr 07, 2010 | 28.57 | 28.66 | 28.38 | 28.47 | 10,242,986 | -0.28(-0.98%) |
Apr 06, 2010 | 28.35 | 28.78 | 28.29 | 28.75 | 11,953,816 | +0.38(+1.35%) |
Apr 05, 2010 | 28.23 | 28.42 | 28.09 | 28.37 | 7,506,250 | +0.40(+1.44%) |
Apr 01, 2010 | 27.83 | 27.97 | 27.97 | 27.97 | 14,409,295 | +0.32(+1.17%) |
Mar 31, 2010 | 27.46 | 27.75 | 27.42 | 27.64 | 13,068,510 | +0.12(+0.42%) |
Mar 30, 2010 | 27.58 | 27.67 | 27.45 | 27.53 | 12,074,170 | -0.03(-0.11%) |
Mar 29, 2010 | 27.32 | 27.60 | 27.32 | 27.56 | 12,434,882 | +0.10(+0.35%) |
Mar 26, 2010 | 27.36 | 27.56 | 27.29 | 27.46 | 12,082,802 | +0.08(+0.28%) |
Mar 25, 2010 | 27.74 | 27.78 | 27.37 | 27.38 | 12,447,773 | -0.34(-1.22%) |
Mar 24, 2010 | 27.66 | 27.77 | 27.57 | 27.72 | 13,625,265 | -0.35(-1.24%) |
Mar 23, 2010 | 27.87 | 28.10 | 27.80 | 28.07 | 11,129,672 | +0.29(+1.05%) |
Mar 22, 2010 | 27.43 | 27.83 | 27.40 | 27.78 | 12,116,849 | -0.16(-0.59%) |
Mar 19, 2010 | 28.19 | 28.21 | 27.67 | 27.94 | 11,134,825 | -0.22(-0.79%) |
Mar 18, 2010 | 28.32 | 28.33 | 27.96 | 28.17 | 9,358,547 | +0.00(+0.00%) |
Mar 17, 2010 | 28.08 | 28.30 | 28.03 | 28.17 | 13,422,438 | +0.47(+1.70%) |
Mar 16, 2010 | 27.46 | 27.73 | 27.41 | 27.70 | 10,218,167 | +0.29(+1.06%) |
Mar 15, 2010 | 27.30 | 27.41 | 27.28 | 27.41 | 9,800,063 | -0.14(-0.49%) |
Mar 12, 2010 | 27.46 | 27.60 | 27.38 | 27.54 | 13,721,095 | +0.13(+0.46%) |
Mar 11, 2010 | 27.20 | 27.44 | 27.14 | 27.42 | 8,594,481 | +0.20(+0.73%) |
Mar 10, 2010 | 27.12 | 27.32 | 27.08 | 27.22 | 12,753,618 | +0.07(+0.27%) |
Mar 09, 2010 | 26.92 | 27.24 | 26.92 | 27.15 | 9,729,402 | -0.06(-0.23%) |
Mar 08, 2010 | 27.12 | 27.31 | 27.05 | 27.21 | 12,218,098 | +0.19(+0.70%) |
Mar 05, 2010 | 26.84 | 27.05 | 26.78 | 27.02 | 10,693,287 | +0.33(+1.25%) |
Mar 04, 2010 | 26.81 | 26.87 | 26.54 | 26.68 | 10,400,605 | +0.11(+0.42%) |
Mar 03, 2010 | 26.29 | 26.70 | 26.29 | 26.57 | 12,881,864 | +0.42(+1.59%) |
Mar 02, 2010 | 26.02 | 26.27 | 25.95 | 26.16 | 12,335,778 | +0.01(+0.04%) |
Mar 01, 2010 | 25.85 | 26.18 | 25.80 | 26.15 | 12,429,498 | +0.37(+1.45%) |
Feb 26, 2010 | 25.50 | 25.84 | 25.43 | 25.77 | 13,096,698 | +0.16(+0.61%) |
Feb 25, 2010 | 25.37 | 25.62 | 25.19 | 25.62 | 18,166,428 | -0.33(-1.28%) |
Feb 24, 2010 | 25.92 | 26.10 | 25.80 | 25.95 | 10,367,947 | +0.17(+0.67%) |
Feb 23, 2010 | 25.94 | 26.05 | 25.73 | 25.78 | 14,470,136 | -0.50(-1.90%) |
Feb 22, 2010 | 26.43 | 26.46 | 26.20 | 26.28 | 11,349,362 | -0.02(-0.09%) |
Feb 19, 2010 | 26.01 | 26.35 | 25.95 | 26.30 | 12,494,244 | -0.21(-0.80%) |
Feb 18, 2010 | 26.24 | 26.59 | 26.24 | 26.52 | 9,610,752 | +0.24(+0.92%) |
Feb 17, 2010 | 26.47 | 26.53 | 26.17 | 26.27 | 15,211,241 | -0.42(-1.58%) |
Feb 16, 2010 | 26.17 | 26.79 | 26.08 | 26.69 | 24,123,344 | +0.61(+2.34%) |
Feb 12, 2010 | 25.83 | 26.08 | 26.08 | 26.08 | 14,172,429 | -0.06(-0.24%) |
Feb 11, 2010 | 25.71 | 26.17 | 25.57 | 26.15 | 14,415,619 | +0.55(+2.14%) |
Feb 10, 2010 | 25.63 | 25.73 | 25.34 | 25.60 | 11,733,421 | +0.02(+0.07%) |
Feb 09, 2010 | 25.25 | 25.81 | 25.16 | 25.58 | 16,803,052 | +0.52(+2.06%) |
Feb 08, 2010 | 25.12 | 25.40 | 24.87 | 25.06 | 16,366,788 | -0.31(-1.22%) |
Feb 05, 2010 | 25.34 | 25.44 | 24.86 | 25.37 | 23,196,232 | -0.14(-0.56%) |
Feb 04, 2010 | 26.13 | 26.14 | 25.50 | 25.52 | 17,531,660 | -0.84(-3.20%) |
Feb 03, 2010 | 26.41 | 26.49 | 26.17 | 26.36 | 17,628,010 | -0.10(-0.38%) |
Feb 02, 2010 | 25.96 | 26.58 | 25.83 | 26.46 | 38,929,536 | -0.76(-2.79%) |