Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 21.77 | 22.01 | 21.66 | 22.01 | 6,705,325 | +0.15(+0.70%) |
Jan 28, 2011 | 22.25 | 22.38 | 21.83 | 21.85 | 6,652,857 | -0.39(-1.77%) |
Jan 27, 2011 | 22.38 | 22.45 | 22.14 | 22.25 | 6,205,667 | -0.10(-0.45%) |
Jan 26, 2011 | 22.67 | 22.67 | 22.15 | 22.35 | 7,415,203 | -0.13(-0.56%) |
Jan 25, 2011 | 22.24 | 22.51 | 21.88 | 22.47 | 14,367,236 | +0.24(+1.06%) |
Jan 24, 2011 | 21.73 | 22.31 | 21.72 | 22.24 | 10,886,792 | +0.51(+2.34%) |
Jan 21, 2011 | 22.05 | 22.05 | 21.71 | 21.73 | 8,486,990 | -0.15(-0.67%) |
Jan 20, 2011 | 21.75 | 22.22 | 21.22 | 21.88 | 31,271,970 | -0.02(-0.11%) |
Jan 19, 2011 | 22.03 | 22.10 | 21.89 | 21.90 | 12,952,844 | -0.21(-0.96%) |
Jan 18, 2011 | 21.98 | 22.24 | 21.98 | 22.11 | 7,170,259 | +0.07(+0.30%) |
Jan 14, 2011 | 21.74 | 22.04 | 21.71 | 22.04 | 11,769,456 | +0.32(+1.46%) |
Jan 13, 2011 | 21.66 | 21.73 | 21.52 | 21.73 | 7,761,689 | +0.06(+0.29%) |
Jan 12, 2011 | 21.46 | 21.66 | 21.38 | 21.66 | 11,031,603 | +0.32(+1.49%) |
Jan 11, 2011 | 21.51 | 21.59 | 21.25 | 21.34 | 9,641,693 | -0.07(-0.35%) |
Jan 10, 2011 | 21.53 | 21.60 | 21.32 | 21.42 | 11,354,133 | -0.08(-0.39%) |
Jan 07, 2011 | 21.51 | 21.72 | 21.31 | 21.50 | 15,034,382 | -0.00(-0.01%) |
Jan 06, 2011 | 21.55 | 21.65 | 21.22 | 21.50 | 17,057,520 | +0.09(+0.43%) |
Jan 05, 2011 | 20.80 | 21.56 | 20.80 | 21.41 | 29,957,002 | +0.61(+2.95%) |
Jan 04, 2011 | 20.57 | 20.80 | 20.54 | 20.80 | 14,666,499 | +0.27(+1.29%) |
Jan 03, 2011 | 21.06 | 21.06 | 20.39 | 20.54 | 20,724,220 | -0.30(-1.45%) |
Dec 31, 2010 | 20.78 | 20.98 | 20.74 | 20.84 | 4,115,234 | +0.04(+0.17%) |
Dec 30, 2010 | 20.92 | 21.01 | 20.79 | 20.80 | 8,225,823 | -0.16(-0.77%) |
Dec 29, 2010 | 20.87 | 21.03 | 20.80 | 20.96 | 6,966,717 | +0.09(+0.42%) |
Dec 28, 2010 | 20.92 | 21.08 | 20.74 | 20.88 | 9,994,131 | -0.01(-0.06%) |
Dec 27, 2010 | 20.30 | 20.94 | 20.23 | 20.89 | 15,776,226 | +0.59(+2.91%) |
Dec 23, 2010 | 20.20 | 20.31 | 20.15 | 20.30 | 13,964,041 | +0.08(+0.41%) |
Dec 22, 2010 | 20.42 | 20.59 | 20.03 | 20.21 | 26,266,352 | -0.22(-1.08%) |
Dec 21, 2010 | 20.90 | 21.01 | 20.32 | 20.44 | 34,537,128 | -0.35(-1.68%) |
Dec 20, 2010 | 20.58 | 20.91 | 20.55 | 20.79 | 29,473,278 | +0.21(+1.03%) |
Dec 17, 2010 | 20.85 | 20.94 | 19.99 | 20.57 | 68,264,168 | -0.21(-1.00%) |
Dec 16, 2010 | 23.25 | 23.62 | 20.30 | 20.78 | 97,464,576 | -2.39(-10.32%) |
Dec 15, 2010 | 23.71 | 23.80 | 23.05 | 23.17 | 13,527,422 | -0.46(-1.93%) |
Dec 14, 2010 | 24.13 | 24.18 | 23.59 | 23.63 | 7,712,644 | -0.49(-2.02%) |
Dec 13, 2010 | 23.67 | 24.24 | 23.48 | 24.12 | 14,879,673 | +0.43(+1.80%) |
Dec 10, 2010 | 23.39 | 23.69 | 23.28 | 23.69 | 8,715,397 | +0.33(+1.41%) |
Dec 09, 2010 | 23.29 | 23.63 | 22.95 | 23.36 | 8,323,043 | +0.05(+0.23%) |
Dec 08, 2010 | 22.94 | 23.32 | 22.89 | 23.31 | 8,991,636 | +0.36(+1.56%) |
Dec 07, 2010 | 23.67 | 23.77 | 22.92 | 22.95 | 9,021,554 | -0.59(-2.52%) |
Dec 06, 2010 | 22.99 | 23.58 | 22.99 | 23.54 | 8,178,708 | +0.38(+1.64%) |
Dec 03, 2010 | 23.06 | 23.19 | 22.80 | 23.16 | 8,217,596 | -0.01(-0.04%) |
Dec 02, 2010 | 23.07 | 23.17 | 22.81 | 23.17 | 11,616,414 | +0.09(+0.40%) |
Dec 01, 2010 | 22.49 | 23.25 | 22.38 | 23.08 | 15,169,010 | +1.04(+4.71%) |
Nov 30, 2010 | 21.74 | 22.18 | 21.67 | 22.04 | 16,828,234 | +0.14(+0.62%) |
Nov 29, 2010 | 21.84 | 21.95 | 21.39 | 21.90 | 9,394,195 | +0.04(+0.17%) |
Nov 26, 2010 | 22.03 | 22.03 | 21.67 | 21.87 | 7,906,998 | -0.25(-1.11%) |
Nov 24, 2010 | 21.99 | 22.11 | 22.11 | 22.11 | 9,697,094 | +0.20(+0.91%) |
Nov 23, 2010 | 22.46 | 22.54 | 21.90 | 21.91 | 12,265,143 | -0.72(-3.19%) |
Nov 22, 2010 | 22.55 | 22.70 | 22.41 | 22.63 | 6,766,652 | -0.04(-0.19%) |
Nov 19, 2010 | 22.71 | 22.78 | 22.48 | 22.68 | 10,033,008 | +0.13(+0.57%) |
Nov 18, 2010 | 22.08 | 22.65 | 22.01 | 22.55 | 11,368,138 | +0.74(+3.38%) |
Nov 17, 2010 | 21.73 | 22.23 | 21.66 | 21.81 | 11,695,266 | +0.14(+0.65%) |
Nov 16, 2010 | 22.38 | 22.38 | 21.64 | 21.67 | 16,146,996 | -0.92(-4.06%) |
Nov 15, 2010 | 22.58 | 23.01 | 22.29 | 22.59 | 8,665,540 | -0.02(-0.10%) |
Nov 12, 2010 | 23.25 | 23.34 | 22.56 | 22.61 | 11,886,523 | -0.83(-3.53%) |
Nov 11, 2010 | 23.44 | 23.70 | 23.38 | 23.44 | 5,174,072 | -0.14(-0.59%) |
Nov 10, 2010 | 23.43 | 23.62 | 23.33 | 23.58 | 6,210,777 | +0.19(+0.81%) |
Nov 09, 2010 | 23.54 | 23.60 | 23.31 | 23.39 | 6,714,762 | -0.12(-0.49%) |
Nov 08, 2010 | 23.71 | 23.79 | 23.36 | 23.50 | 8,651,645 | -0.33(-1.38%) |
Nov 05, 2010 | 23.85 | 23.89 | 23.59 | 23.83 | 10,967,568 | +0.13(+0.55%) |
Nov 04, 2010 | 23.48 | 23.71 | 23.37 | 23.70 | 12,635,859 | +0.28(+1.21%) |
Nov 03, 2010 | 22.94 | 23.43 | 22.92 | 23.42 | 16,906,032 | +0.54(+2.38%) |
Nov 02, 2010 | 23.01 | 23.09 | 22.61 | 22.87 | 19,884,836 | +0.65(+2.92%) |
Nov 01, 2010 | 22.56 | 22.59 | 22.15 | 22.22 | 9,370,138 | -0.10(-0.45%) |
Oct 29, 2010 | 22.31 | 22.64 | 22.25 | 22.32 | 8,673,584 | +0.05(+0.23%) |
Oct 28, 2010 | 22.77 | 22.77 | 22.08 | 22.27 | 14,093,331 | -0.58(-2.54%) |
Oct 27, 2010 | 22.56 | 22.89 | 22.56 | 22.85 | 9,714,871 | +0.06(+0.25%) |
Oct 25, 2010 | 22.70 | 23.11 | 22.62 | 22.80 | 10,681,586 | +0.23(+1.03%) |
Oct 22, 2010 | 22.69 | 22.80 | 22.42 | 22.56 | 6,648,257 | -0.05(-0.23%) |
Oct 21, 2010 | 22.36 | 22.90 | 22.36 | 22.61 | 12,312,376 | +0.25(+1.11%) |
Oct 20, 2010 | 22.05 | 22.47 | 21.84 | 22.36 | 9,911,902 | +0.32(+1.46%) |
Oct 19, 2010 | 21.72 | 22.37 | 21.62 | 22.04 | 17,137,834 | +0.15(+0.68%) |
Oct 18, 2010 | 21.84 | 22.02 | 21.78 | 21.89 | 8,742,918 | +0.16(+0.75%) |
Oct 15, 2010 | 21.73 | 21.91 | 21.48 | 21.73 | 11,825,298 | +0.10(+0.45%) |
Oct 14, 2010 | 21.46 | 21.79 | 21.32 | 21.63 | 20,943,900 | +0.16(+0.77%) |
Oct 13, 2010 | 20.74 | 21.52 | 20.72 | 21.47 | 20,217,536 | +0.81(+3.94%) |
Oct 12, 2010 | 20.61 | 20.70 | 20.46 | 20.65 | 7,508,632 | -0.07(-0.33%) |
Oct 11, 2010 | 20.67 | 20.85 | 20.56 | 20.72 | 4,903,900 | +0.03(+0.12%) |
Oct 08, 2010 | 20.70 | 20.74 | 20.39 | 20.70 | 9,270,573 | +0.16(+0.78%) |
Oct 07, 2010 | 20.89 | 20.92 | 20.53 | 20.54 | 16,981 | -0.21(-1.03%) |
Oct 06, 2010 | 21.00 | 21.00 | 20.61 | 20.75 | 8,668,179 | -0.24(-1.15%) |
Oct 05, 2010 | 21.00 | 21.19 | 20.84 | 20.99 | 8,340 | +0.30(+1.46%) |
Oct 04, 2010 | 20.96 | 21.11 | 20.35 | 20.69 | 15,711,370 | -0.20(-0.95%) |
Oct 01, 2010 | 20.89 | 21.00 | 20.69 | 20.89 | 10,300,797 | +0.07(+0.35%) |
Sep 30, 2010 | 20.80 | 21.03 | 20.70 | 20.81 | 7,285 | +0.13(+0.62%) |
Sep 29, 2010 | 20.66 | 20.83 | 20.59 | 20.69 | 13,764 | -0.03(-0.17%) |
Sep 28, 2010 | 20.69 | 20.76 | 20.48 | 20.72 | 5,854 | +0.06(+0.28%) |
Sep 27, 2010 | 20.54 | 20.86 | 20.52 | 20.66 | 9,826,058 | +0.07(+0.36%) |
Sep 24, 2010 | 20.56 | 20.72 | 20.41 | 20.59 | 12,856,862 | +0.20(+0.97%) |
Sep 23, 2010 | 20.21 | 20.74 | 20.17 | 20.39 | 11,504 | +0.04(+0.18%) |
Sep 22, 2010 | 20.09 | 20.43 | 19.90 | 20.35 | 14,078,611 | +0.19(+0.94%) |
Sep 21, 2010 | 20.29 | 20.39 | 19.95 | 20.16 | 13,183 | -0.16(-0.79%) |
Sep 20, 2010 | 19.89 | 20.32 | 19.66 | 20.32 | 18,544,504 | +0.47(+2.36%) |
Sep 17, 2010 | 19.85 | 19.92 | 19.51 | 19.85 | 19,412,120 | +0.32(+1.66%) |
Sep 15, 2010 | 18.97 | 19.80 | 18.97 | 19.53 | 49,193,404 | +0.97(+5.22%) |
Sep 14, 2010 | 17.97 | 18.70 | 17.96 | 18.56 | 118,109 | +0.62(+3.48%) |
Sep 13, 2010 | 18.28 | 18.28 | 17.75 | 17.94 | 42,138,408 | -0.47(-2.58%) |
Sep 10, 2010 | 17.91 | 18.42 | 17.88 | 18.41 | 16,069,076 | +0.57(+3.21%) |
Sep 09, 2010 | 18.31 | 18.31 | 17.77 | 17.84 | 17,186 | -0.22(-1.24%) |
Sep 08, 2010 | 18.54 | 18.74 | 18.06 | 18.06 | 6,639 | -0.57(-3.05%) |
Sep 07, 2010 | 19.02 | 19.14 | 18.59 | 18.63 | 3,680 | -0.60(-3.12%) |
Sep 03, 2010 | 19.19 | 19.28 | 19.09 | 19.23 | 7,520,190 | +0.21(+1.10%) |
Sep 02, 2010 | 18.83 | 19.02 | 18.69 | 19.02 | 15,249 | +0.34(+1.81%) |
Sep 01, 2010 | 18.68 | 18.86 | 18.54 | 18.68 | 14,214,499 | +0.31(+1.67%) |
Aug 31, 2010 | 18.38 | 18.81 | 18.31 | 18.38 | 52,699 | -0.47(-2.50%) |
Aug 30, 2010 | 19.30 | 19.30 | 18.85 | 18.85 | 5,782,290 | -0.35(-1.82%) |
Aug 27, 2010 | 19.20 | 19.20 | 18.72 | 19.20 | 5,861,841 | +0.32(+1.70%) |
Aug 26, 2010 | 19.23 | 19.34 | 18.85 | 18.88 | 5,929 | -0.27(-1.43%) |
Aug 25, 2010 | 18.72 | 19.30 | 18.68 | 19.15 | 11,730 | +0.33(+1.78%) |
Aug 24, 2010 | 18.92 | 19.07 | 18.79 | 18.82 | 45,059 | -0.25(-1.31%) |
Aug 23, 2010 | 19.36 | 19.38 | 19.02 | 19.07 | 6,771,577 | -0.11(-0.57%) |
Aug 20, 2010 | 19.35 | 19.55 | 19.03 | 19.18 | 8,500,620 | -0.23(-1.21%) |
Aug 19, 2010 | 19.77 | 19.88 | 19.38 | 19.41 | 6,973 | -0.37(-1.87%) |
Aug 18, 2010 | 19.98 | 19.99 | 19.72 | 19.78 | 3,605 | -0.11(-0.55%) |
Aug 17, 2010 | 19.63 | 19.98 | 19.57 | 19.89 | 6,726 | +0.33(+1.71%) |
Aug 16, 2010 | 19.44 | 19.73 | 19.33 | 19.55 | 6,462,750 | -0.02(-0.10%) |
Aug 13, 2010 | 19.57 | 19.79 | 19.55 | 19.57 | 8,877,891 | -0.11(-0.56%) |
Aug 12, 2010 | 19.35 | 19.82 | 19.23 | 19.68 | 12,334,406 | +0.20(+1.04%) |
Aug 11, 2010 | 19.75 | 19.95 | 19.48 | 19.48 | 17,875,022 | -0.62(-3.09%) |
Aug 10, 2010 | 19.86 | 20.20 | 19.67 | 20.10 | 2,948 | +0.14(+0.68%) |
Aug 09, 2010 | 19.48 | 19.98 | 19.34 | 19.97 | 21,126,764 | +0.69(+3.60%) |
Aug 06, 2010 | 19.27 | 19.33 | 18.58 | 19.27 | 19,862,602 | +0.54(+2.87%) |
Aug 05, 2010 | 18.95 | 19.09 | 18.68 | 18.74 | 20,115,576 | -0.34(-1.79%) |
Aug 04, 2010 | 18.83 | 19.09 | 18.59 | 19.08 | 14,711 | +0.41(+2.18%) |
Aug 03, 2010 | 18.45 | 19.01 | 18.40 | 18.67 | 19,790 | -0.15(-0.79%) |
Aug 02, 2010 | 19.28 | 19.34 | 18.69 | 18.82 | 31,402,980 | -0.70(-3.58%) |
Jul 30, 2010 | 19.52 | 19.55 | 19.10 | 19.52 | 8,461,254 | +0.16(+0.80%) |
Jul 29, 2010 | 19.52 | 19.68 | 19.00 | 19.36 | 4,595 | -0.16(-0.82%) |
Jul 28, 2010 | 19.77 | 19.97 | 19.52 | 19.52 | 5,111 | -0.38(-1.93%) |
Jul 27, 2010 | 19.94 | 20.03 | 19.74 | 19.91 | 13,021 | +0.13(+0.66%) |
Jul 26, 2010 | 19.85 | 20.17 | 19.64 | 19.78 | 10,568,827 | -0.01(-0.05%) |
Jul 23, 2010 | 19.35 | 19.82 | 19.30 | 19.79 | 10,568,084 | +0.42(+2.18%) |
Jul 22, 2010 | 19.04 | 19.45 | 18.91 | 19.37 | 27,452 | +0.64(+3.42%) |
Jul 21, 2010 | 19.23 | 19.32 | 18.70 | 18.72 | 12,543,397 | -0.35(-1.85%) |
Jul 20, 2010 | 19.08 | 19.08 | 17.93 | 19.08 | 18,727,754 | +0.88(+4.84%) |
Jul 19, 2010 | 18.37 | 18.54 | 18.03 | 18.20 | 24,951,584 | -0.13(-0.71%) |
Jul 16, 2010 | 18.33 | 19.22 | 18.33 | 18.33 | 31,076,462 | -1.36(-6.89%) |
Jul 15, 2010 | 19.89 | 19.89 | 19.39 | 19.68 | 8,788,118 | -0.13(-0.64%) |
Jul 14, 2010 | 19.98 | 20.07 | 19.71 | 19.81 | 10,051 | -0.14(-0.68%) |
Jul 13, 2010 | 20.11 | 20.15 | 19.59 | 19.94 | 6,123 | +0.09(+0.45%) |
Jul 12, 2010 | 19.80 | 20.06 | 19.63 | 19.85 | 7,705,678 | -0.17(-0.86%) |
Jul 09, 2010 | 20.03 | 20.03 | 19.38 | 20.03 | 12,771,727 | +0.54(+2.79%) |
Jul 08, 2010 | 19.34 | 19.51 | 19.20 | 19.48 | 10,406 | +0.20(+1.01%) |
Jul 07, 2010 | 18.64 | 19.29 | 18.64 | 19.29 | 13,639,611 | +0.70(+3.77%) |
Jul 06, 2010 | 18.96 | 19.14 | 18.40 | 18.59 | 26,086 | -0.25(-1.35%) |
Jul 02, 2010 | 18.84 | 19.04 | 18.65 | 18.84 | 9,086,183 | +0.01(+0.03%) |
Jul 01, 2010 | 18.54 | 19.00 | 18.09 | 18.84 | 18,325,870 | +0.31(+1.67%) |
Jun 30, 2010 | 18.88 | 19.10 | 18.52 | 18.53 | 4,749 | -0.32(-1.70%) |
Jun 29, 2010 | 19.50 | 19.50 | 18.68 | 18.85 | 6,461 | -1.43(-7.05%) |
Jun 25, 2010 | 20.28 | 20.28 | 19.61 | 20.28 | 19,921,140 | +0.32(+1.63%) |
Jun 24, 2010 | 20.22 | 20.52 | 19.81 | 19.95 | 13,591 | -0.46(-2.26%) |
Jun 23, 2010 | 20.59 | 20.64 | 20.01 | 20.41 | 14,856,181 | -0.10(-0.49%) |
Jun 22, 2010 | 20.74 | 21.08 | 20.48 | 20.51 | 43,122 | -0.22(-1.07%) |
Jun 21, 2010 | 20.03 | 21.40 | 19.75 | 20.74 | 57,954,824 | +0.84(+4.24%) |
Jun 18, 2010 | 19.89 | 20.10 | 19.72 | 19.89 | 14,930,287 | +0.02(+0.12%) |
Jun 17, 2010 | 19.70 | 20.16 | 19.60 | 19.87 | 24,056,326 | +0.31(+1.61%) |
Jun 16, 2010 | 19.23 | 19.64 | 19.15 | 19.56 | 16,956,540 | +0.10(+0.50%) |
Jun 15, 2010 | 19.08 | 19.47 | 18.84 | 19.46 | 18,739 | +0.50(+2.64%) |
Jun 14, 2010 | 19.21 | 19.25 | 18.86 | 18.96 | 13,102,047 | -0.07(-0.35%) |
Jun 11, 2010 | 18.94 | 19.08 | 18.72 | 19.02 | 21,074,860 | -0.02(-0.12%) |
Jun 10, 2010 | 18.41 | 19.16 | 18.38 | 19.05 | 22,551 | +0.90(+4.94%) |
Jun 09, 2010 | 18.38 | 18.63 | 17.99 | 18.15 | 28,924,112 | -0.19(-1.05%) |
Jun 08, 2010 | 18.67 | 18.79 | 18.14 | 18.34 | 21,701 | -0.23(-1.26%) |
Jun 07, 2010 | 18.32 | 19.08 | 18.32 | 18.58 | 28,882,456 | +0.32(+1.73%) |
Jun 04, 2010 | 18.26 | 18.65 | 18.25 | 18.26 | 35,731,856 | -0.56(-2.96%) |
Jun 03, 2010 | 18.69 | 18.91 | 18.69 | 18.82 | 1,076 | +0.15(+0.82%) |
Jun 02, 2010 | 18.69 | 18.75 | 18.54 | 18.67 | 166,823 | +0.06(+0.31%) |
Jun 01, 2010 | 18.73 | 18.91 | 18.55 | 18.61 | 24,375,122 | -0.13(-0.68%) |
May 28, 2010 | 18.73 | 19.34 | 18.68 | 18.73 | 27,435,012 | -0.56(-2.90%) |
May 27, 2010 | 19.52 | 19.62 | 19.11 | 19.29 | 21,156,076 | +0.26(+1.37%) |
May 26, 2010 | 19.53 | 19.77 | 19.03 | 19.03 | 23,447,554 | -0.17(-0.90%) |
May 25, 2010 | 18.95 | 19.37 | 18.92 | 19.21 | 53,159 | -0.28(-1.42%) |
May 24, 2010 | 20.00 | 20.10 | 19.48 | 19.48 | 19,232,146 | -0.37(-1.87%) |
May 21, 2010 | 18.79 | 20.18 | 18.77 | 19.86 | 46,769,224 | +0.78(+4.06%) |
May 20, 2010 | 18.92 | 19.50 | 18.80 | 19.08 | 239,723 | +0.28(+1.51%) |
May 19, 2010 | 18.85 | 19.80 | 18.20 | 18.80 | 98,631,736 | -0.03(-0.18%) |
May 18, 2010 | 19.77 | 19.93 | 18.16 | 18.83 | 94,999 | -0.74(-3.80%) |
May 17, 2010 | 19.99 | 20.12 | 19.33 | 19.57 | 36,765,956 | -0.15(-0.77%) |
May 14, 2010 | 19.73 | 20.43 | 19.41 | 19.73 | 109,838,968 | -1.84(-8.55%) |
May 13, 2010 | 21.61 | 22.28 | 21.41 | 21.57 | 23,745,350 | +0.57(+2.70%) |
May 12, 2010 | 20.89 | 21.93 | 20.85 | 21.00 | 31,367,628 | +0.27(+1.32%) |
May 11, 2010 | 20.77 | 20.84 | 20.55 | 20.73 | 2,907 | -0.66(-3.07%) |
May 10, 2010 | 21.54 | 21.59 | 21.20 | 21.38 | 32,122,426 | +0.67(+3.24%) |
May 07, 2010 | 21.20 | 21.73 | 20.62 | 20.71 | 31,565,954 | -0.18(-0.85%) |
May 06, 2010 | 21.86 | 22.10 | 19.59 | 20.89 | 5,384 | -1.62(-7.18%) |
May 05, 2010 | 22.42 | 22.89 | 21.91 | 22.51 | 27,601,264 | -0.82(-3.52%) |
May 04, 2010 | 23.53 | 23.90 | 23.06 | 23.33 | 13,311 | +0.05(+0.20%) |
May 03, 2010 | 23.30 | 23.30 | 22.71 | 23.28 | 18,230,172 | +0.25(+1.09%) |
Apr 30, 2010 | 23.88 | 23.90 | 22.84 | 23.03 | 17,979,936 | -0.68(-2.87%) |
Apr 29, 2010 | 23.56 | 24.00 | 23.38 | 23.71 | 15,173,038 | +0.22(+0.94%) |
Apr 28, 2010 | 23.82 | 23.89 | 23.27 | 23.49 | 19,379,992 | -0.17(-0.73%) |
Apr 27, 2010 | 24.68 | 24.68 | 23.66 | 23.66 | 1,076 | -1.01(-4.11%) |
Apr 26, 2010 | 24.90 | 25.00 | 24.67 | 24.68 | 7,640,836 | -0.13(-0.54%) |
Apr 23, 2010 | 24.48 | 24.85 | 24.33 | 24.81 | 11,189,835 | +0.52(+2.15%) |
Apr 22, 2010 | 24.03 | 24.38 | 23.40 | 24.29 | 9,302,328 | +0.09(+0.39%) |
Apr 21, 2010 | 24.45 | 24.45 | 24.03 | 24.20 | 5,421,567 | -0.07(-0.31%) |
Apr 20, 2010 | 24.04 | 24.41 | 23.88 | 24.27 | 8,152 | +0.38(+1.59%) |
Apr 19, 2010 | 24.03 | 24.28 | 23.65 | 23.89 | 10,294,158 | -0.20(-0.85%) |
Apr 16, 2010 | 24.24 | 24.49 | 23.98 | 24.10 | 12,380,474 | -0.29(-1.19%) |
Apr 15, 2010 | 24.57 | 24.57 | 24.35 | 24.39 | 6,765,567 | -0.05(-0.19%) |
Apr 14, 2010 | 24.06 | 24.53 | 23.96 | 24.43 | 12,557,701 | +0.43(+1.79%) |
Apr 13, 2010 | 24.02 | 24.19 | 23.88 | 24.00 | 7,679,316 | -0.10(-0.41%) |
Apr 12, 2010 | 23.98 | 24.23 | 23.98 | 24.10 | 7,039,399 | +0.06(+0.27%) |
Apr 09, 2010 | 24.03 | 24.14 | 23.85 | 24.04 | 5,347,622 | +0.19(+0.78%) |
Apr 08, 2010 | 23.59 | 23.89 | 23.59 | 23.85 | 6,893,835 | +0.11(+0.48%) |
Apr 07, 2010 | 24.04 | 24.10 | 23.67 | 23.74 | 8,433,350 | -0.27(-1.14%) |
Apr 06, 2010 | 23.65 | 24.22 | 23.65 | 24.01 | 15,076,884 | +0.47(+2.00%) |
Apr 05, 2010 | 23.62 | 23.78 | 23.47 | 23.54 | 8,034,855 | -0.02(-0.10%) |
Apr 01, 2010 | 23.71 | 23.57 | 23.57 | 23.57 | 120,561,888 | -0.01(-0.02%) |
Mar 31, 2010 | 23.40 | 23.60 | 23.33 | 23.57 | 10,056,659 | +0.15(+0.63%) |
Mar 30, 2010 | 23.13 | 23.56 | 23.13 | 23.42 | 12,979,853 | +0.41(+1.77%) |
Mar 29, 2010 | 22.91 | 23.13 | 22.89 | 23.02 | 7,847,050 | +0.16(+0.72%) |
Mar 26, 2010 | 22.94 | 23.08 | 22.74 | 22.85 | 11,676,830 | +0.01(+0.06%) |
Mar 25, 2010 | 22.87 | 23.23 | 22.84 | 22.84 | 14,164,621 | +0.13(+0.58%) |
Mar 24, 2010 | 22.75 | 22.91 | 22.64 | 22.71 | 8,296,593 | -0.08(-0.37%) |
Mar 23, 2010 | 22.93 | 23.26 | 22.68 | 22.79 | 11,870,658 | -0.14(-0.60%) |
Mar 22, 2010 | 22.53 | 23.04 | 22.48 | 22.93 | 8,716,297 | +0.25(+1.11%) |
Mar 19, 2010 | 22.97 | 23.02 | 22.51 | 22.68 | 10,560,523 | -0.18(-0.79%) |
Mar 18, 2010 | 23.09 | 23.09 | 22.70 | 22.86 | 8,181,969 | -0.22(-0.95%) |
Mar 17, 2010 | 23.17 | 23.29 | 22.90 | 23.07 | 12,007,772 | -0.06(-0.28%) |
Mar 16, 2010 | 23.22 | 23.32 | 22.91 | 23.14 | 10,421,653 | -0.07(-0.30%) |
Mar 15, 2010 | 23.02 | 23.22 | 22.84 | 23.21 | 12,141,847 | +0.01(+0.04%) |
Mar 12, 2010 | 23.30 | 23.36 | 23.06 | 23.20 | 9,413,860 | -0.02(-0.09%) |
Mar 11, 2010 | 23.02 | 23.25 | 22.84 | 23.22 | 12,400,773 | +0.05(+0.24%) |
Mar 10, 2010 | 22.93 | 23.25 | 22.84 | 23.16 | 21,078,890 | +0.29(+1.27%) |
Mar 09, 2010 | 22.74 | 23.38 | 22.70 | 22.87 | 23,550,366 | +0.08(+0.35%) |
Mar 08, 2010 | 22.19 | 22.93 | 22.12 | 22.79 | 31,854,804 | +0.56(+2.53%) |
Mar 05, 2010 | 21.68 | 22.25 | 21.60 | 22.23 | 35,464,020 | +0.61(+2.81%) |
Mar 04, 2010 | 21.54 | 21.66 | 21.33 | 21.62 | 10,949,364 | +0.08(+0.37%) |
Mar 03, 2010 | 21.51 | 21.76 | 21.44 | 21.54 | 14,676,017 | +0.03(+0.15%) |
Mar 02, 2010 | 21.56 | 21.67 | 21.26 | 21.51 | 14,273,932 | -0.09(-0.40%) |
Mar 01, 2010 | 20.97 | 21.61 | 20.91 | 21.60 | 26,146,962 | +0.78(+3.73%) |
Feb 26, 2010 | 20.69 | 20.89 | 20.51 | 20.82 | 11,799,321 | +0.27(+1.30%) |
Feb 25, 2010 | 20.37 | 20.71 | 20.08 | 20.55 | 21,439,088 | -0.01(-0.07%) |
Feb 24, 2010 | 20.60 | 20.70 | 20.32 | 20.57 | 16,368,259 | -0.04(-0.17%) |
Feb 23, 2010 | 20.71 | 20.76 | 20.36 | 20.60 | 17,797,996 | -0.21(-0.99%) |
Feb 22, 2010 | 20.68 | 21.06 | 20.68 | 20.81 | 11,698,048 | +0.15(+0.72%) |
Feb 19, 2010 | 20.59 | 20.78 | 20.38 | 20.66 | 18,987,160 | +0.06(+0.28%) |
Feb 18, 2010 | 20.81 | 20.81 | 20.57 | 20.60 | 18,621,014 | -0.26(-1.25%) |
Feb 17, 2010 | 20.94 | 20.98 | 20.73 | 20.86 | 13,469,202 | -0.04(-0.21%) |
Feb 16, 2010 | 21.03 | 21.17 | 20.83 | 20.91 | 18,930,662 | -0.02(-0.08%) |
Feb 12, 2010 | 21.13 | 20.92 | 20.92 | 20.92 | 159,894,288 | -0.33(-1.54%) |
Feb 11, 2010 | 21.06 | 21.28 | 20.86 | 21.25 | 13,169,242 | +0.19(+0.93%) |
Feb 10, 2010 | 20.57 | 21.15 | 20.57 | 21.06 | 19,747,870 | +0.32(+1.54%) |
Feb 09, 2010 | 21.21 | 21.22 | 20.69 | 20.74 | 17,765,572 | +0.09(+0.41%) |
Feb 08, 2010 | 20.51 | 21.20 | 20.43 | 20.65 | 30,349,720 | +0.17(+0.81%) |
Feb 05, 2010 | 20.92 | 20.92 | 20.15 | 20.48 | 62,648,504 | -0.13(-0.62%) |
Feb 04, 2010 | 21.75 | 21.86 | 20.50 | 20.61 | 116,790,136 | -2.36(-10.29%) |
Feb 03, 2010 | 23.43 | 23.57 | 22.93 | 22.98 | 19,343,824 | -0.46(-1.97%) |
Feb 02, 2010 | 23.78 | 23.78 | 23.37 | 23.44 | 14,443,988 | -0.28(-1.16%) |