Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.34 | 24.57 | 24.28 | 24.57 | 8,232,706 | +0.33(+1.38%) |
Feb 25, 2011 | 24.27 | 24.29 | 24.17 | 24.24 | 8,188,201 | -0.01(-0.06%) |
Feb 24, 2011 | 24.19 | 24.34 | 24.14 | 24.25 | 7,843,780 | +0.05(+0.21%) |
Feb 23, 2011 | 24.44 | 24.49 | 24.18 | 24.20 | 8,335,891 | -0.28(-1.13%) |
Feb 22, 2011 | 24.39 | 24.60 | 24.32 | 24.48 | 11,012,563 | -0.12(-0.49%) |
Feb 18, 2011 | 24.74 | 24.78 | 24.56 | 24.60 | 10,236,665 | -0.18(-0.75%) |
Feb 17, 2011 | 24.55 | 24.83 | 24.54 | 24.78 | 5,891,841 | +0.14(+0.58%) |
Feb 16, 2011 | 24.51 | 24.65 | 24.42 | 24.64 | 8,025,318 | +0.14(+0.55%) |
Feb 15, 2011 | 24.57 | 24.58 | 24.49 | 24.51 | 8,640,838 | -0.06(-0.26%) |
Feb 14, 2011 | 24.58 | 24.64 | 24.52 | 24.57 | 10,151,742 | +0.03(+0.12%) |
Feb 11, 2011 | 24.88 | 24.88 | 24.53 | 24.54 | 12,805,513 | -0.43(-1.74%) |
Feb 10, 2011 | 25.03 | 25.13 | 24.91 | 24.98 | 10,139,333 | -0.11(-0.45%) |
Feb 09, 2011 | 25.13 | 25.10 | 24.94 | 25.09 | 9,150,814 | -0.04(-0.17%) |
Feb 08, 2011 | 25.15 | 25.19 | 25.07 | 25.13 | 10,990,174 | +0.03(+0.11%) |
Feb 07, 2011 | 24.96 | 25.14 | 24.90 | 25.10 | 30,246,854 | +0.19(+0.76%) |
Feb 04, 2011 | 25.01 | 25.01 | 24.82 | 24.91 | 28,301,232 | +0.11(+0.45%) |
Feb 03, 2011 | 24.77 | 25.00 | 24.75 | 24.80 | 28,551,570 | -0.04(-0.14%) |
Feb 02, 2011 | 24.67 | 24.90 | 24.60 | 24.84 | 9,635,014 | +0.15(+0.60%) |
Feb 01, 2011 | 24.42 | 24.70 | 24.37 | 24.69 | 8,888,019 | +0.31(+1.27%) |
Jan 31, 2011 | 24.43 | 24.49 | 24.35 | 24.38 | 8,134,796 | +0.00(+0.00%) |
Jan 28, 2011 | 24.85 | 24.95 | 24.37 | 24.38 | 25,074,932 | -0.49(-1.97%) |
Jan 27, 2011 | 24.55 | 24.97 | 24.52 | 24.87 | 13,912,530 | +0.36(+1.49%) |
Jan 26, 2011 | 24.44 | 24.56 | 24.34 | 24.51 | 9,437,898 | +0.15(+0.63%) |
Jan 25, 2011 | 24.39 | 24.44 | 24.23 | 24.35 | 9,830,735 | -0.04(-0.14%) |
Jan 24, 2011 | 24.30 | 24.44 | 24.30 | 24.39 | 17,488,928 | +0.01(+0.06%) |
Jan 21, 2011 | 24.49 | 24.53 | 24.37 | 24.37 | 8,015,175 | +0.01(+0.03%) |
Jan 20, 2011 | 24.26 | 24.37 | 24.19 | 24.37 | 9,841,495 | +0.07(+0.29%) |
Jan 19, 2011 | 24.33 | 24.44 | 24.26 | 24.30 | 9,514,995 | -0.10(-0.40%) |
Jan 18, 2011 | 24.49 | 24.61 | 24.37 | 24.39 | 8,946,057 | -0.08(-0.34%) |
Jan 14, 2011 | 24.46 | 24.55 | 24.28 | 24.48 | 7,122,857 | +0.01(+0.03%) |
Jan 13, 2011 | 24.59 | 24.60 | 24.39 | 24.47 | 6,015,356 | -0.09(-0.37%) |
Jan 12, 2011 | 24.58 | 24.61 | 24.42 | 24.56 | 16,650,186 | +0.08(+0.34%) |
Jan 11, 2011 | 24.21 | 24.50 | 24.20 | 24.48 | 16,610,776 | +0.29(+1.22%) |
Jan 10, 2011 | 24.40 | 24.47 | 24.17 | 24.18 | 12,561,306 | -0.29(-1.17%) |
Jan 07, 2011 | 24.50 | 24.57 | 24.41 | 24.47 | 11,932,306 | -0.02(-0.06%) |
Jan 06, 2011 | 24.43 | 24.54 | 24.40 | 24.49 | 8,612,602 | +0.10(+0.41%) |
Jan 05, 2011 | 24.53 | 24.58 | 24.39 | 24.39 | 16,558,451 | -0.18(-0.71%) |
Jan 04, 2011 | 24.56 | 24.61 | 24.51 | 24.56 | 11,022,900 | +0.02(+0.09%) |
Jan 03, 2011 | 24.66 | 24.73 | 24.53 | 24.54 | 10,683,785 | -0.03(-0.11%) |
Dec 31, 2010 | 24.51 | 24.66 | 24.46 | 24.57 | 4,249,302 | +0.01(+0.06%) |
Dec 30, 2010 | 24.61 | 24.75 | 24.52 | 24.56 | 4,530,018 | -0.09(-0.37%) |
Dec 29, 2010 | 24.60 | 24.80 | 24.58 | 24.65 | 4,532,837 | +0.07(+0.29%) |
Dec 28, 2010 | 24.68 | 24.68 | 24.55 | 24.58 | 3,733,358 | -0.01(-0.06%) |
Dec 27, 2010 | 24.63 | 24.70 | 24.53 | 24.59 | 2,856,233 | -0.11(-0.45%) |
Dec 23, 2010 | 24.70 | 24.82 | 24.68 | 24.70 | 4,155,145 | +0.02(+0.09%) |
Dec 22, 2010 | 24.64 | 24.71 | 24.51 | 24.68 | 4,059,781 | +0.04(+0.17%) |
Dec 21, 2010 | 24.68 | 24.77 | 24.58 | 24.64 | 5,412,063 | +0.07(+0.29%) |
Dec 20, 2010 | 24.58 | 24.72 | 24.53 | 24.57 | 6,576,117 | +0.02(+0.09%) |
Dec 17, 2010 | 24.64 | 24.65 | 24.40 | 24.55 | 12,114,968 | -0.12(-0.48%) |
Dec 16, 2010 | 24.61 | 24.72 | 24.47 | 24.67 | 6,601,536 | +0.04(+0.14%) |
Dec 15, 2010 | 24.51 | 24.75 | 24.51 | 24.63 | 12,823,525 | +0.03(+0.11%) |
Dec 14, 2010 | 24.61 | 24.68 | 24.49 | 24.60 | 15,269,398 | +0.08(+0.34%) |
Dec 13, 2010 | 24.59 | 24.68 | 24.49 | 24.52 | 12,213,242 | -0.01(-0.03%) |
Dec 10, 2010 | 24.49 | 24.60 | 24.39 | 24.53 | 8,290,681 | +0.22(+0.89%) |
Dec 09, 2010 | 24.18 | 24.54 | 24.09 | 24.31 | 9,417,681 | +0.25(+1.05%) |
Dec 08, 2010 | 23.96 | 24.18 | 23.88 | 24.06 | 6,620,571 | +0.14(+0.59%) |
Dec 07, 2010 | 23.97 | 24.00 | 23.71 | 23.92 | 21,863,706 | +0.10(+0.41%) |
Dec 06, 2010 | 23.88 | 23.97 | 23.81 | 23.82 | 6,643,583 | -0.12(-0.50%) |
Dec 03, 2010 | 24.01 | 24.07 | 23.78 | 23.94 | 23,257,298 | -0.08(-0.32%) |
Dec 02, 2010 | 24.07 | 24.19 | 23.95 | 24.02 | 12,164,881 | -0.01(-0.03%) |
Dec 01, 2010 | 23.82 | 24.07 | 23.78 | 24.02 | 8,901,282 | +0.42(+1.78%) |
Nov 30, 2010 | 23.63 | 23.76 | 23.50 | 23.60 | 8,811,810 | -0.16(-0.68%) |
Nov 29, 2010 | 23.83 | 23.87 | 23.53 | 23.76 | 7,311,352 | -0.13(-0.53%) |
Nov 26, 2010 | 23.97 | 23.97 | 23.84 | 23.89 | 4,004,189 | -0.11(-0.44%) |
Nov 24, 2010 | 23.95 | 23.99 | 23.99 | 23.99 | 8,331,071 | +0.10(+0.41%) |
Nov 23, 2010 | 24.09 | 24.09 | 23.89 | 23.90 | 8,536,094 | -0.33(-1.36%) |
Nov 22, 2010 | 24.20 | 24.23 | 23.95 | 24.23 | 6,094,030 | +0.04(+0.15%) |
Nov 19, 2010 | 24.40 | 24.41 | 24.16 | 24.19 | 7,287,507 | -0.20(-0.83%) |
Nov 18, 2010 | 24.23 | 24.46 | 24.23 | 24.39 | 6,701,525 | +0.27(+1.13%) |
Nov 17, 2010 | 24.15 | 24.32 | 24.07 | 24.12 | 5,756,421 | -0.02(-0.09%) |
Nov 16, 2010 | 24.17 | 24.37 | 24.04 | 24.14 | 8,477,484 | -0.23(-0.95%) |
Nov 15, 2010 | 24.37 | 24.46 | 24.17 | 24.37 | 8,301,839 | +0.00(+0.00%) |
Nov 12, 2010 | 24.45 | 24.49 | 24.35 | 24.37 | 7,891,398 | -0.13(-0.54%) |
Nov 11, 2010 | 24.45 | 24.73 | 24.43 | 24.51 | 7,805,200 | -0.03(-0.11%) |
Nov 10, 2010 | 24.73 | 24.73 | 24.40 | 24.53 | 9,647,870 | -0.20(-0.82%) |
Nov 09, 2010 | 24.77 | 24.81 | 24.66 | 24.74 | 9,430,927 | +0.03(+0.11%) |
Nov 08, 2010 | 24.75 | 24.81 | 24.63 | 24.71 | 26,349,792 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.85 | 24.56 | 24.70 | 27,731,414 | -0.03(-0.11%) |
Nov 04, 2010 | 24.75 | 24.78 | 24.52 | 24.73 | 28,287,952 | +0.13(+0.53%) |
Nov 03, 2010 | 24.50 | 24.61 | 24.32 | 24.60 | 6,818,953 | +0.13(+0.54%) |
Nov 02, 2010 | 24.37 | 24.48 | 24.25 | 24.47 | 8,437,075 | +0.24(+0.97%) |
Nov 01, 2010 | 24.39 | 24.45 | 24.12 | 24.23 | 10,038,650 | -0.11(-0.45%) |
Oct 29, 2010 | 24.30 | 24.34 | 24.11 | 24.34 | 9,147,402 | +0.03(+0.14%) |
Oct 28, 2010 | 24.19 | 24.39 | 24.11 | 24.31 | 9,123,742 | +0.15(+0.60%) |
Oct 27, 2010 | 24.01 | 24.19 | 23.98 | 24.16 | 10,362,404 | -0.13(-0.54%) |
Oct 25, 2010 | 24.54 | 24.63 | 24.25 | 24.30 | 12,282,169 | -0.19(-0.76%) |
Oct 22, 2010 | 24.59 | 24.71 | 24.38 | 24.48 | 9,700,692 | -0.07(-0.28%) |
Oct 21, 2010 | 24.80 | 24.85 | 24.36 | 24.55 | 15,547,289 | -0.35(-1.42%) |
Oct 20, 2010 | 24.57 | 25.00 | 24.52 | 24.90 | 26,386,438 | -1.00(-3.85%) |
Oct 19, 2010 | 26.06 | 26.17 | 25.74 | 25.90 | 9,682,214 | -0.42(-1.60%) |
Oct 18, 2010 | 26.22 | 26.34 | 26.05 | 26.32 | 15,001,124 | +0.21(+0.79%) |
Oct 15, 2010 | 26.05 | 26.21 | 25.93 | 26.11 | 9,752,188 | +0.24(+0.91%) |
Oct 14, 2010 | 25.87 | 25.99 | 25.80 | 25.88 | 6,824,315 | +0.01(+0.05%) |
Oct 13, 2010 | 25.93 | 25.93 | 25.77 | 25.87 | 8,353,687 | +0.03(+0.11%) |
Oct 12, 2010 | 25.68 | 25.93 | 25.59 | 25.84 | 5,399,006 | +0.10(+0.38%) |
Oct 11, 2010 | 25.69 | 25.82 | 25.65 | 25.74 | 4,560,327 | +0.10(+0.40%) |
Oct 08, 2010 | 25.64 | 25.75 | 25.53 | 25.64 | 6,566,659 | -0.01(-0.03%) |
Oct 07, 2010 | 25.78 | 25.87 | 25.55 | 25.64 | 5,469,051 | -0.06(-0.24%) |
Oct 06, 2010 | 25.46 | 25.71 | 25.39 | 25.71 | 7,206,789 | +0.19(+0.76%) |
Oct 05, 2010 | 25.31 | 25.59 | 25.20 | 25.51 | 10,241 | +0.41(+1.63%) |
Oct 04, 2010 | 25.27 | 25.28 | 24.99 | 25.10 | 6,768,146 | -0.17(-0.66%) |
Oct 01, 2010 | 25.27 | 25.43 | 25.19 | 25.27 | 7,537,013 | +0.01(+0.04%) |
Sep 30, 2010 | 25.27 | 25.52 | 25.13 | 25.26 | 8,707,498 | -0.00(-0.01%) |
Sep 29, 2010 | 25.11 | 25.39 | 24.97 | 25.26 | 9,801,787 | +0.10(+0.38%) |
Sep 28, 2010 | 24.93 | 25.17 | 24.83 | 25.17 | 1,404 | +0.31(+1.25%) |
Sep 27, 2010 | 25.00 | 25.02 | 24.86 | 24.86 | 6,997,529 | -0.11(-0.44%) |
Sep 24, 2010 | 25.04 | 25.09 | 24.90 | 24.97 | 8,867,276 | +0.17(+0.67%) |
Sep 23, 2010 | 24.80 | 24.90 | 24.72 | 24.80 | 6,417,737 | -0.13(-0.53%) |
Sep 22, 2010 | 25.05 | 25.39 | 24.89 | 24.93 | 10,022,211 | -0.19(-0.77%) |
Sep 21, 2010 | 25.16 | 25.24 | 24.95 | 25.13 | 6,848,856 | -0.01(-0.05%) |
Sep 20, 2010 | 24.84 | 25.17 | 24.77 | 25.14 | 7,996,842 | +0.39(+1.56%) |
Sep 17, 2010 | 24.75 | 24.88 | 24.61 | 24.75 | 7,084,037 | +0.06(+0.25%) |
Sep 15, 2010 | 24.65 | 24.79 | 24.56 | 24.69 | 6,558,594 | +0.03(+0.14%) |
Sep 14, 2010 | 24.60 | 24.79 | 24.52 | 24.66 | 8,737,425 | +0.08(+0.34%) |
Sep 13, 2010 | 24.71 | 24.72 | 24.43 | 24.57 | 5,701,537 | +0.07(+0.28%) |
Sep 10, 2010 | 24.52 | 24.57 | 24.34 | 24.50 | 6,652,598 | +0.18(+0.74%) |
Sep 09, 2010 | 24.14 | 24.51 | 24.05 | 24.32 | 8,120,377 | +0.25(+1.03%) |
Sep 08, 2010 | 24.07 | 24.14 | 23.92 | 24.07 | 1,707 | +0.19(+0.78%) |
Sep 07, 2010 | 24.01 | 24.05 | 23.81 | 23.89 | 8,139 | -0.08(-0.35%) |
Sep 03, 2010 | 23.72 | 24.01 | 23.71 | 23.97 | 6,441,947 | +0.24(+1.02%) |
Sep 02, 2010 | 23.62 | 23.80 | 23.59 | 23.73 | 665 | +0.08(+0.32%) |
Sep 01, 2010 | 23.59 | 23.74 | 23.40 | 23.65 | 11,573,769 | +0.41(+1.76%) |
Aug 31, 2010 | 23.26 | 23.54 | 23.19 | 23.24 | 15,688 | -0.27(-1.15%) |
Aug 30, 2010 | 23.67 | 23.71 | 23.49 | 23.51 | 7,000,691 | +0.07(+0.30%) |
Aug 27, 2010 | 23.65 | 23.69 | 23.32 | 23.44 | 8,401,465 | -0.12(-0.51%) |
Aug 26, 2010 | 23.57 | 23.83 | 23.40 | 23.57 | 289 | -0.16(-0.68%) |
Aug 25, 2010 | 23.40 | 23.86 | 23.38 | 23.73 | 10,310,319 | +0.24(+1.00%) |
Aug 24, 2010 | 23.54 | 23.67 | 23.41 | 23.49 | 1,962 | -0.24(-0.99%) |
Aug 23, 2010 | 23.76 | 23.89 | 23.69 | 23.73 | 19,983,666 | +0.10(+0.41%) |
Aug 20, 2010 | 23.58 | 23.67 | 23.33 | 23.63 | 13,285,487 | -0.08(-0.32%) |
Aug 19, 2010 | 23.92 | 23.99 | 23.64 | 23.71 | 6,406 | -0.35(-1.44%) |
Aug 18, 2010 | 24.07 | 24.18 | 23.96 | 24.05 | 433 | +0.02(+0.09%) |
Aug 17, 2010 | 24.26 | 24.31 | 23.83 | 24.03 | 2,774 | -0.57(-2.31%) |
Aug 16, 2010 | 24.47 | 24.71 | 24.36 | 24.60 | 7,544,509 | -0.09(-0.36%) |
Aug 13, 2010 | 24.69 | 24.79 | 24.36 | 24.69 | 18,877,566 | -0.62(-2.46%) |
Aug 12, 2010 | 25.19 | 25.50 | 25.06 | 25.31 | 10,703,654 | -0.08(-0.30%) |
Aug 11, 2010 | 25.46 | 25.77 | 25.29 | 25.39 | 13,990,519 | +0.18(+0.71%) |
Aug 10, 2010 | 25.21 | 25.88 | 25.12 | 25.21 | 3,809 | -0.01(-0.05%) |
Aug 09, 2010 | 25.24 | 25.26 | 25.16 | 25.22 | 8,300,119 | +0.06(+0.24%) |
Aug 06, 2010 | 25.16 | 25.17 | 24.83 | 25.16 | 6,904,815 | +0.01(+0.05%) |
Aug 05, 2010 | 24.97 | 25.17 | 24.88 | 25.15 | 5,304,881 | +0.05(+0.19%) |
Aug 04, 2010 | 24.89 | 25.13 | 24.72 | 25.10 | 6,224 | +0.14(+0.55%) |
Aug 03, 2010 | 24.86 | 25.02 | 24.76 | 24.96 | 6,065 | +0.16(+0.66%) |
Aug 02, 2010 | 24.46 | 24.83 | 24.40 | 24.80 | 10,252,071 | +0.50(+2.08%) |
Jul 30, 2010 | 24.29 | 24.44 | 23.92 | 24.29 | 11,228,820 | +0.10(+0.42%) |
Jul 29, 2010 | 24.40 | 24.56 | 24.02 | 24.19 | 795 | -0.15(-0.62%) |
Jul 28, 2010 | 24.34 | 24.70 | 24.25 | 24.34 | 1,189 | -0.29(-1.19%) |
Jul 27, 2010 | 24.64 | 24.66 | 24.06 | 24.64 | 1,589 | +0.45(+1.86%) |
Jul 26, 2010 | 24.02 | 24.24 | 24.00 | 24.18 | 6,847,985 | +0.18(+0.77%) |
Jul 23, 2010 | 24.03 | 24.05 | 23.59 | 24.00 | 9,273,125 | +0.01(+0.06%) |
Jul 22, 2010 | 24.46 | 24.46 | 23.88 | 23.99 | 4,448 | +0.14(+0.57%) |
Jul 21, 2010 | 24.18 | 24.18 | 23.69 | 23.85 | 9,980,024 | -0.21(-0.88%) |
Jul 20, 2010 | 24.06 | 24.10 | 23.51 | 24.06 | 10,149,300 | +0.18(+0.77%) |
Jul 19, 2010 | 23.72 | 23.94 | 23.72 | 23.88 | 7,255,462 | +0.24(+1.01%) |
Jul 16, 2010 | 23.64 | 23.97 | 23.60 | 23.64 | 11,191,795 | -0.27(-1.11%) |
Jul 15, 2010 | 23.79 | 24.05 | 23.63 | 23.91 | 10,816,968 | +0.16(+0.66%) |
Jul 14, 2010 | 23.99 | 24.02 | 23.68 | 23.75 | 726,308 | -0.28(-1.16%) |
Jul 13, 2010 | 24.07 | 24.29 | 24.00 | 24.03 | 11,025,807 | +0.05(+0.23%) |
Jul 12, 2010 | 23.95 | 24.01 | 23.84 | 23.97 | 6,391,318 | -0.03(-0.11%) |
Jul 09, 2010 | 24.00 | 24.01 | 23.80 | 24.00 | 7,864,880 | -0.01(-0.03%) |
Jul 08, 2010 | 23.77 | 24.01 | 23.71 | 24.01 | 11,006,913 | +0.35(+1.50%) |
Jul 07, 2010 | 23.22 | 23.66 | 23.04 | 23.65 | 9,904,891 | +0.51(+2.21%) |
Jul 06, 2010 | 23.18 | 23.30 | 22.98 | 23.14 | 4,318 | +0.16(+0.71%) |
Jul 02, 2010 | 22.98 | 23.11 | 22.58 | 22.98 | 10,093,717 | +0.38(+1.66%) |
Jul 01, 2010 | 22.81 | 22.84 | 22.40 | 22.60 | 25,105,708 | -0.26(-1.13%) |
Jun 30, 2010 | 23.00 | 23.25 | 22.81 | 22.86 | 2,116 | -0.14(-0.62%) |
Jun 29, 2010 | 23.00 | 23.07 | 22.75 | 23.00 | 3,247 | -0.16(-0.68%) |
Jun 25, 2010 | 23.16 | 23.44 | 23.11 | 23.16 | 18,626,468 | -0.37(-1.57%) |
Jun 24, 2010 | 23.57 | 23.62 | 23.33 | 23.53 | 1,465 | -0.05(-0.23%) |
Jun 23, 2010 | 23.50 | 23.68 | 23.37 | 23.58 | 8,243,890 | +0.08(+0.32%) |
Jun 22, 2010 | 23.65 | 23.87 | 23.49 | 23.51 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.72 | 23.78 | 23.55 | 23.65 | 7,876,306 | +0.03(+0.14%) |
Jun 18, 2010 | 23.62 | 23.71 | 23.45 | 23.62 | 12,466,048 | +0.15(+0.64%) |
Jun 17, 2010 | 23.37 | 23.47 | 23.15 | 23.47 | 9,516,377 | +0.19(+0.82%) |
Jun 16, 2010 | 23.39 | 23.45 | 23.15 | 23.28 | 11,041,190 | -0.19(-0.81%) |
Jun 15, 2010 | 23.17 | 23.49 | 23.04 | 23.47 | 9,339,714 | +0.35(+1.54%) |
Jun 14, 2010 | 23.20 | 23.35 | 23.09 | 23.11 | 8,870,103 | +0.14(+0.59%) |
Jun 11, 2010 | 22.74 | 23.07 | 22.70 | 22.98 | 8,208,637 | +0.14(+0.63%) |
Jun 10, 2010 | 22.76 | 23.15 | 22.62 | 22.83 | 6,762 | +0.35(+1.55%) |
Jun 09, 2010 | 22.52 | 22.72 | 22.39 | 22.49 | 9,525,877 | +0.03(+0.15%) |
Jun 08, 2010 | 22.23 | 22.47 | 22.10 | 22.45 | 11,138,135 | +0.22(+0.98%) |
Jun 07, 2010 | 22.24 | 22.41 | 22.13 | 22.23 | 13,947,288 | +0.14(+0.65%) |
Jun 04, 2010 | 22.09 | 22.59 | 22.02 | 22.09 | 10,012,289 | -0.68(-3.00%) |
Jun 03, 2010 | 22.68 | 22.89 | 22.64 | 22.77 | 7,485,257 | +0.11(+0.48%) |
Jun 02, 2010 | 22.36 | 22.67 | 22.26 | 22.66 | 50,803 | +0.45(+2.03%) |
Jun 01, 2010 | 22.27 | 22.61 | 22.12 | 22.21 | 5,923 | -0.16(-0.73%) |
May 28, 2010 | 22.38 | 22.57 | 22.22 | 22.38 | 12,293,766 | -0.02(-0.09%) |
May 27, 2010 | 22.29 | 22.43 | 22.19 | 22.40 | 8,954,447 | +0.39(+1.77%) |
May 26, 2010 | 22.51 | 22.51 | 21.91 | 22.01 | 18,632,220 | -0.34(-1.53%) |
May 25, 2010 | 22.27 | 22.39 | 21.85 | 22.35 | 14,770,408 | -0.16(-0.70%) |
May 24, 2010 | 22.53 | 22.80 | 22.45 | 22.51 | 7,143,903 | -0.10(-0.42%) |
May 21, 2010 | 22.52 | 22.66 | 22.29 | 22.60 | 13,216,958 | -0.15(-0.66%) |
May 20, 2010 | 22.86 | 23.17 | 22.75 | 22.75 | 3,154 | -0.35(-1.54%) |
May 19, 2010 | 22.84 | 23.20 | 22.84 | 23.11 | 13,773,467 | +0.16(+0.71%) |
May 18, 2010 | 23.37 | 23.49 | 22.94 | 22.94 | 23,153 | -0.27(-1.15%) |
May 17, 2010 | 23.18 | 23.31 | 22.92 | 23.21 | 8,099,173 | +0.06(+0.27%) |
May 14, 2010 | 23.15 | 23.48 | 23.02 | 23.15 | 11,270,559 | -0.40(-1.68%) |
May 13, 2010 | 23.73 | 23.77 | 23.53 | 23.54 | 439 | -0.06(-0.27%) |
May 12, 2010 | 23.93 | 23.93 | 23.52 | 23.61 | 9,814,493 | -0.13(-0.56%) |
May 11, 2010 | 23.75 | 23.92 | 23.67 | 23.74 | 1,040 | +0.09(+0.37%) |
May 10, 2010 | 23.62 | 23.73 | 23.50 | 23.65 | 20,003,456 | +0.36(+1.53%) |
May 07, 2010 | 23.15 | 23.49 | 22.89 | 23.30 | 35,192,892 | -0.14(-0.60%) |
May 06, 2010 | 23.44 | 23.64 | 22.49 | 23.44 | 1,435 | -0.11(-0.49%) |
May 05, 2010 | 23.69 | 23.71 | 23.47 | 23.55 | 9,976,823 | -0.01(-0.03%) |
May 04, 2010 | 23.57 | 23.81 | 23.46 | 23.56 | 191 | -0.12(-0.51%) |
May 03, 2010 | 23.73 | 23.83 | 23.55 | 23.68 | 7,777,884 | +0.15(+0.63%) |
Apr 30, 2010 | 23.64 | 23.89 | 23.53 | 23.53 | 10,309,420 | -0.05(-0.20%) |
Apr 29, 2010 | 23.53 | 23.79 | 23.44 | 23.58 | 9,296,890 | +0.19(+0.81%) |
Apr 28, 2010 | 23.57 | 23.57 | 23.26 | 23.39 | 10,354,968 | -0.07(-0.32%) |
Apr 27, 2010 | 23.75 | 23.82 | 23.43 | 23.47 | 2,211 | -0.30(-1.27%) |
Apr 26, 2010 | 23.88 | 24.02 | 23.72 | 23.77 | 9,538,695 | -0.09(-0.39%) |
Apr 23, 2010 | 23.84 | 23.88 | 23.45 | 23.86 | 15,452,891 | +0.05(+0.23%) |
Apr 22, 2010 | 24.08 | 24.12 | 23.69 | 23.81 | 15,442,405 | -0.42(-1.75%) |
Apr 21, 2010 | 24.23 | 24.60 | 24.09 | 24.23 | 66,163 | -0.35(-1.42%) |
Apr 20, 2010 | 24.58 | 24.66 | 24.54 | 24.58 | 11,575,082 | -0.03(-0.14%) |
Apr 19, 2010 | 24.19 | 24.64 | 24.06 | 24.62 | 17,237,812 | +0.03(+0.11%) |
Apr 16, 2010 | 24.58 | 24.79 | 24.56 | 24.59 | 11,874,320 | -0.12(-0.49%) |
Apr 15, 2010 | 24.64 | 24.75 | 24.56 | 24.71 | 8,365,455 | +0.09(+0.36%) |
Apr 14, 2010 | 24.71 | 24.78 | 24.53 | 24.62 | 11,412,791 | -0.22(-0.89%) |
Apr 13, 2010 | 24.61 | 24.87 | 24.56 | 24.84 | 8,602,342 | +0.24(+0.96%) |
Apr 12, 2010 | 24.79 | 24.78 | 24.59 | 24.61 | 7,811,001 | -0.18(-0.73%) |
Apr 09, 2010 | 24.69 | 24.84 | 24.59 | 24.79 | 6,816,551 | +0.22(+0.88%) |
Apr 08, 2010 | 24.57 | 24.64 | 24.53 | 24.58 | 9,071,991 | +0.00(+0.00%) |
Apr 07, 2010 | 24.57 | 24.68 | 24.53 | 24.58 | 14,197,612 | +0.01(+0.03%) |
Apr 06, 2010 | 24.49 | 24.62 | 24.27 | 24.57 | 10,451,790 | +0.01(+0.05%) |
Apr 05, 2010 | 24.46 | 24.88 | 24.36 | 24.56 | 12,179,888 | +0.23(+0.94%) |
Apr 01, 2010 | 24.53 | 24.33 | 24.33 | 24.33 | 9,284,807 | -0.05(-0.19%) |
Mar 31, 2010 | 24.14 | 24.56 | 24.09 | 24.37 | 13,911,841 | +0.20(+0.84%) |
Mar 30, 2010 | 23.90 | 24.19 | 23.88 | 24.17 | 10,647,374 | +0.30(+1.27%) |
Mar 29, 2010 | 23.89 | 24.04 | 23.78 | 23.87 | 10,335,048 | +0.03(+0.14%) |
Mar 26, 2010 | 24.25 | 24.25 | 23.82 | 23.84 | 12,184,136 | -0.38(-1.56%) |
Mar 25, 2010 | 24.62 | 24.62 | 24.20 | 24.21 | 8,697,878 | -0.19(-0.77%) |
Mar 24, 2010 | 24.68 | 24.70 | 24.35 | 24.40 | 8,099,710 | -0.24(-0.98%) |
Mar 23, 2010 | 24.66 | 24.76 | 24.54 | 24.64 | 9,681,598 | +0.05(+0.22%) |
Mar 22, 2010 | 24.34 | 24.78 | 24.31 | 24.59 | 9,943,733 | +0.25(+1.02%) |
Mar 19, 2010 | 24.55 | 24.62 | 24.23 | 24.34 | 14,327,032 | -0.13(-0.52%) |
Mar 18, 2010 | 24.28 | 24.48 | 24.24 | 24.47 | 8,517,367 | +0.09(+0.39%) |
Mar 17, 2010 | 24.37 | 24.45 | 24.29 | 24.37 | 9,146,982 | +0.03(+0.11%) |
Mar 16, 2010 | 24.29 | 24.37 | 24.15 | 24.35 | 9,860,972 | +0.11(+0.47%) |
Mar 15, 2010 | 24.13 | 24.25 | 24.13 | 24.23 | 9,578,894 | +0.05(+0.22%) |
Mar 12, 2010 | 24.22 | 24.23 | 23.88 | 24.18 | 10,767,083 | +0.07(+0.31%) |
Mar 11, 2010 | 23.77 | 24.11 | 23.71 | 24.10 | 9,922,291 | +0.32(+1.36%) |
Mar 10, 2010 | 23.71 | 23.86 | 23.61 | 23.78 | 7,524,810 | +0.19(+0.80%) |
Mar 09, 2010 | 23.55 | 23.67 | 23.40 | 23.59 | 7,141,424 | +0.09(+0.37%) |
Mar 08, 2010 | 23.63 | 23.63 | 23.43 | 23.51 | 8,430,131 | -0.11(-0.46%) |
Mar 05, 2010 | 23.32 | 23.61 | 23.30 | 23.61 | 8,909,272 | +0.37(+1.59%) |
Mar 04, 2010 | 23.10 | 23.26 | 23.09 | 23.24 | 8,641,580 | +0.15(+0.64%) |
Mar 03, 2010 | 23.30 | 23.37 | 23.03 | 23.10 | 7,901,975 | -0.15(-0.67%) |
Mar 02, 2010 | 23.11 | 23.39 | 23.10 | 23.25 | 9,386,213 | +0.15(+0.67%) |