Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.93 | 27.03 | 26.73 | 26.98 | 9,799,107 | +0.19(+0.70%) |
Jun 29, 2011 | 26.98 | 26.98 | 26.70 | 26.79 | 7,870,889 | -0.06(-0.21%) |
Jun 28, 2011 | 26.58 | 26.86 | 26.50 | 26.85 | 8,385,564 | +0.37(+1.41%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.31 | 26.48 | 5,920,313 | +0.05(+0.19%) |
Jun 24, 2011 | 26.78 | 26.78 | 26.38 | 26.43 | 8,567,118 | -0.31(-1.16%) |
Jun 23, 2011 | 26.96 | 27.04 | 26.45 | 26.73 | 11,595,680 | -0.35(-1.30%) |
Jun 22, 2011 | 27.04 | 27.22 | 27.04 | 27.09 | 7,835,272 | -0.06(-0.24%) |
Jun 21, 2011 | 27.07 | 27.24 | 27.03 | 27.15 | 6,222,229 | +0.15(+0.56%) |
Jun 20, 2011 | 26.90 | 27.01 | 26.86 | 27.00 | 17,271,668 | +0.17(+0.62%) |
Jun 17, 2011 | 26.90 | 27.14 | 26.78 | 26.84 | 10,005,465 | +0.08(+0.30%) |
Jun 16, 2011 | 26.66 | 26.81 | 26.60 | 26.76 | 8,222,903 | +0.01(+0.05%) |
Jun 15, 2011 | 26.94 | 27.13 | 26.70 | 26.74 | 8,810,316 | -0.29(-1.09%) |
Jun 14, 2011 | 26.88 | 27.15 | 26.83 | 27.04 | 9,050,875 | +0.28(+1.05%) |
Jun 13, 2011 | 26.71 | 26.88 | 26.66 | 26.76 | 9,527,313 | +0.12(+0.46%) |
Jun 10, 2011 | 27.11 | 27.17 | 26.63 | 26.63 | 10,539,823 | -0.48(-1.78%) |
Jun 09, 2011 | 26.78 | 27.22 | 26.76 | 27.12 | 8,682,953 | +0.32(+1.21%) |
Jun 08, 2011 | 26.75 | 26.87 | 26.68 | 26.79 | 7,628,537 | +0.01(+0.03%) |
Jun 07, 2011 | 26.86 | 27.11 | 26.77 | 26.78 | 8,181,350 | +0.10(+0.38%) |
Jun 06, 2011 | 26.63 | 26.77 | 26.57 | 26.68 | 9,191,974 | +0.05(+0.19%) |
Jun 03, 2011 | 26.78 | 26.85 | 26.61 | 26.63 | 9,775,925 | -1.12(-4.04%) |
May 24, 2011 | 27.58 | 27.86 | 27.50 | 27.76 | 7,347,270 | +0.15(+0.55%) |
May 23, 2011 | 27.40 | 27.68 | 27.31 | 27.60 | 9,861,232 | -0.03(-0.10%) |
May 20, 2011 | 27.78 | 27.91 | 27.55 | 27.63 | 10,991,658 | -0.19(-0.70%) |
May 19, 2011 | 27.92 | 27.95 | 27.68 | 27.83 | 10,469,375 | -0.03(-0.10%) |
May 18, 2011 | 28.19 | 28.21 | 27.68 | 27.86 | 16,818,636 | -0.27(-0.97%) |
May 17, 2011 | 28.01 | 28.19 | 27.94 | 28.13 | 7,235,818 | -0.01(-0.05%) |
May 16, 2011 | 28.00 | 28.32 | 27.96 | 28.14 | 12,008,876 | +0.14(+0.51%) |
May 13, 2011 | 27.87 | 28.06 | 27.82 | 28.00 | 9,908,792 | +0.14(+0.49%) |
May 12, 2011 | 27.47 | 27.98 | 27.44 | 27.86 | 11,843,921 | +0.34(+1.25%) |
May 11, 2011 | 27.46 | 27.81 | 27.40 | 27.52 | 16,130,662 | +0.04(+0.13%) |
May 10, 2011 | 27.45 | 27.50 | 27.30 | 27.48 | 9,050,049 | +0.12(+0.44%) |
May 09, 2011 | 27.29 | 27.48 | 27.18 | 27.36 | 11,158,863 | +0.11(+0.42%) |
May 06, 2011 | 27.25 | 27.43 | 27.13 | 27.25 | 12,737,975 | +0.14(+0.52%) |
May 05, 2011 | 27.00 | 27.21 | 26.93 | 27.11 | 19,231,156 | +0.05(+0.18%) |
May 04, 2011 | 27.04 | 27.17 | 26.89 | 27.06 | 21,820,190 | +0.02(+0.08%) |
May 03, 2011 | 26.57 | 27.43 | 26.48 | 27.04 | 21,258,044 | +0.55(+2.09%) |
May 02, 2011 | 26.48 | 26.49 | 26.42 | 26.48 | 12,176,777 | +0.21(+0.81%) |
Apr 29, 2011 | 26.48 | 26.59 | 26.25 | 26.27 | 9,705,201 | -0.23(-0.86%) |
Apr 28, 2011 | 26.35 | 26.56 | 26.28 | 26.50 | 6,240,634 | +0.07(+0.27%) |
Apr 27, 2011 | 26.11 | 26.47 | 26.11 | 26.42 | 9,889,102 | +0.29(+1.11%) |
Apr 26, 2011 | 25.90 | 26.20 | 25.79 | 26.13 | 9,574,395 | +0.42(+1.63%) |
Apr 25, 2011 | 25.69 | 25.75 | 25.63 | 25.71 | 5,130,857 | -0.02(-0.08%) |
Apr 21, 2011 | 25.64 | 26.06 | 25.57 | 25.74 | 16,347,496 | +0.09(+0.36%) |
Apr 20, 2011 | 25.54 | 25.65 | 25.49 | 25.64 | 10,107,186 | +0.31(+1.20%) |
Apr 19, 2011 | 25.37 | 25.57 | 25.13 | 25.34 | 8,895,996 | +0.06(+0.22%) |
Apr 18, 2011 | 25.33 | 25.44 | 25.10 | 25.28 | 16,140,978 | -0.28(-1.08%) |
Apr 15, 2011 | 25.48 | 25.59 | 25.45 | 25.56 | 16,146,665 | +0.18(+0.73%) |
Apr 14, 2011 | 25.27 | 25.48 | 25.16 | 25.37 | 13,519,862 | +0.05(+0.20%) |
Apr 13, 2011 | 25.48 | 25.51 | 25.30 | 25.32 | 7,137,539 | -0.11(-0.45%) |
Apr 12, 2011 | 25.38 | 25.58 | 25.35 | 25.44 | 5,042,795 | -0.02(-0.08%) |
Apr 11, 2011 | 25.40 | 25.59 | 25.36 | 25.46 | 7,999,329 | +0.13(+0.50%) |
Apr 08, 2011 | 25.45 | 25.45 | 25.25 | 25.33 | 8,622,767 | -0.03(-0.11%) |
Apr 07, 2011 | 25.31 | 25.40 | 25.18 | 25.36 | 9,571,911 | +0.01(+0.03%) |
Apr 06, 2011 | 24.91 | 25.41 | 24.91 | 25.35 | 14,566,843 | +0.50(+2.03%) |
Apr 05, 2011 | 24.81 | 25.02 | 24.81 | 24.85 | 5,866,362 | -0.01(-0.06%) |
Apr 04, 2011 | 24.93 | 24.97 | 24.82 | 24.86 | 7,152,716 | +0.03(+0.11%) |
Apr 01, 2011 | 24.99 | 25.04 | 24.76 | 24.83 | 9,009,124 | -0.13(-0.51%) |
Mar 31, 2011 | 25.03 | 25.14 | 24.96 | 24.96 | 8,258,625 | -0.01(-0.03%) |
Mar 30, 2011 | 24.75 | 25.01 | 24.69 | 24.97 | 8,709,129 | +0.35(+1.44%) |
Mar 29, 2011 | 24.40 | 24.64 | 24.37 | 24.61 | 6,233,281 | +0.19(+0.78%) |
Mar 28, 2011 | 24.46 | 24.58 | 24.40 | 24.42 | 7,059,891 | -0.05(-0.20%) |
Mar 25, 2011 | 24.55 | 24.63 | 24.45 | 24.47 | 6,696,057 | -0.09(-0.35%) |
Mar 24, 2011 | 24.44 | 24.63 | 24.36 | 24.56 | 4,910,832 | +0.17(+0.70%) |
Mar 23, 2011 | 24.47 | 24.50 | 24.25 | 24.39 | 5,180,904 | -0.15(-0.61%) |
Mar 22, 2011 | 24.53 | 24.66 | 24.49 | 24.54 | 5,633,613 | +0.01(+0.03%) |
Mar 21, 2011 | 24.51 | 24.58 | 24.39 | 24.53 | 6,564,105 | +0.06(+0.23%) |
Mar 18, 2011 | 24.47 | 24.50 | 24.29 | 24.47 | 8,844,906 | +0.25(+1.03%) |
Mar 17, 2011 | 24.03 | 24.33 | 24.03 | 24.22 | 23,881,072 | +0.35(+1.49%) |
Mar 16, 2011 | 24.20 | 24.20 | 23.75 | 23.87 | 12,375,750 | -0.33(-1.38%) |
Mar 15, 2011 | 24.17 | 24.65 | 24.13 | 24.20 | 10,694,796 | -0.45(-1.81%) |
Mar 14, 2011 | 24.62 | 24.76 | 24.53 | 24.65 | 16,188,329 | -0.09(-0.37%) |
Mar 11, 2011 | 24.76 | 24.84 | 24.63 | 24.74 | 7,240,670 | +0.06(+0.26%) |
Mar 10, 2011 | 24.91 | 24.98 | 24.66 | 24.68 | 7,977,438 | -0.23(-0.91%) |
Mar 09, 2011 | 24.78 | 24.97 | 24.74 | 24.91 | 6,612,738 | +0.08(+0.31%) |
Mar 08, 2011 | 24.61 | 24.91 | 24.54 | 24.83 | 9,737,981 | +0.23(+0.92%) |
Mar 07, 2011 | 24.57 | 24.68 | 24.49 | 24.60 | 10,001,266 | +0.04(+0.17%) |
Mar 04, 2011 | 24.44 | 24.63 | 24.42 | 24.56 | 9,743,497 | +0.15(+0.61%) |
Mar 03, 2011 | 24.16 | 24.61 | 24.14 | 24.41 | 9,962,103 | +0.08(+0.32%) |
Mar 02, 2011 | 24.26 | 24.34 | 24.17 | 24.33 | 6,860,523 | +0.01(+0.06%) |
Mar 01, 2011 | 24.49 | 24.66 | 24.31 | 24.32 | 6,818,348 | -0.21(-0.87%) |
Feb 28, 2011 | 24.30 | 24.53 | 24.24 | 24.53 | 8,246,738 | +0.33(+1.38%) |
Feb 25, 2011 | 24.22 | 24.25 | 24.13 | 24.20 | 8,202,158 | -0.01(-0.06%) |
Feb 24, 2011 | 24.15 | 24.30 | 24.10 | 24.21 | 7,857,150 | +0.05(+0.21%) |
Feb 23, 2011 | 24.39 | 24.45 | 24.14 | 24.16 | 8,350,099 | -0.28(-1.13%) |
Feb 22, 2011 | 24.35 | 24.56 | 24.27 | 24.44 | 11,031,334 | -0.12(-0.49%) |
Feb 18, 2011 | 24.70 | 24.74 | 24.52 | 24.56 | 10,254,113 | -0.18(-0.75%) |
Feb 17, 2011 | 24.51 | 24.79 | 24.49 | 24.74 | 5,901,884 | +0.14(+0.58%) |
Feb 16, 2011 | 24.47 | 24.61 | 24.38 | 24.60 | 8,038,997 | +0.13(+0.55%) |
Feb 15, 2011 | 24.53 | 24.54 | 24.44 | 24.47 | 8,655,566 | -0.06(-0.26%) |
Feb 14, 2011 | 24.54 | 24.60 | 24.48 | 24.53 | 10,169,045 | +0.03(+0.12%) |
Feb 11, 2011 | 24.84 | 24.84 | 24.49 | 24.50 | 12,827,340 | -0.43(-1.74%) |
Feb 10, 2011 | 24.98 | 25.09 | 24.87 | 24.93 | 10,156,616 | -0.11(-0.45%) |
Feb 09, 2011 | 25.09 | 25.06 | 24.90 | 25.05 | 9,166,412 | -0.04(-0.17%) |
Feb 08, 2011 | 25.11 | 25.14 | 25.03 | 25.09 | 11,008,907 | +0.03(+0.11%) |
Feb 07, 2011 | 24.92 | 25.10 | 24.86 | 25.06 | 30,298,412 | +0.19(+0.76%) |
Feb 04, 2011 | 24.97 | 24.97 | 24.77 | 24.87 | 28,349,472 | +0.11(+0.45%) |
Feb 03, 2011 | 24.72 | 24.96 | 24.70 | 24.76 | 28,600,236 | -0.04(-0.14%) |
Feb 02, 2011 | 24.63 | 24.86 | 24.56 | 24.79 | 9,651,438 | +0.15(+0.60%) |
Feb 01, 2011 | 24.38 | 24.65 | 24.33 | 24.65 | 8,903,168 | +0.31(+1.27%) |
Jan 31, 2011 | 24.39 | 24.44 | 24.30 | 24.34 | 8,148,662 | +0.00(+0.00%) |
Jan 28, 2011 | 24.81 | 24.91 | 24.33 | 24.34 | 25,117,674 | -0.49(-1.97%) |
Jan 27, 2011 | 24.51 | 24.93 | 24.48 | 24.83 | 13,936,244 | +0.36(+1.49%) |
Jan 26, 2011 | 24.40 | 24.51 | 24.30 | 24.47 | 9,453,985 | +0.15(+0.63%) |
Jan 25, 2011 | 24.35 | 24.40 | 24.19 | 24.31 | 9,847,491 | -0.04(-0.14%) |
Jan 24, 2011 | 24.26 | 24.40 | 24.26 | 24.35 | 17,518,738 | +0.01(+0.06%) |
Jan 21, 2011 | 24.45 | 24.49 | 24.33 | 24.33 | 8,028,837 | +0.01(+0.03%) |
Jan 20, 2011 | 24.22 | 24.33 | 24.15 | 24.33 | 9,858,270 | +0.07(+0.29%) |
Jan 19, 2011 | 24.29 | 24.40 | 24.22 | 24.26 | 9,531,214 | -0.10(-0.40%) |
Jan 18, 2011 | 24.45 | 24.57 | 24.33 | 24.35 | 8,961,305 | -0.08(-0.34%) |
Jan 14, 2011 | 24.42 | 24.51 | 24.24 | 24.44 | 7,134,998 | +0.01(+0.03%) |
Jan 13, 2011 | 24.55 | 24.56 | 24.35 | 24.43 | 6,025,609 | -0.09(-0.37%) |
Jan 12, 2011 | 24.54 | 24.57 | 24.38 | 24.52 | 16,678,566 | +0.08(+0.34%) |
Jan 11, 2011 | 24.16 | 24.46 | 24.16 | 24.44 | 16,639,089 | +0.29(+1.22%) |
Jan 10, 2011 | 24.36 | 24.43 | 24.13 | 24.14 | 12,582,717 | -0.29(-1.17%) |
Jan 07, 2011 | 24.46 | 24.53 | 24.37 | 24.43 | 11,952,644 | -0.02(-0.06%) |
Jan 06, 2011 | 24.39 | 24.50 | 24.36 | 24.45 | 8,627,282 | +0.10(+0.41%) |
Jan 05, 2011 | 24.49 | 24.54 | 24.35 | 24.35 | 16,586,675 | -0.18(-0.71%) |
Jan 04, 2011 | 24.51 | 24.57 | 24.47 | 24.52 | 11,041,689 | +0.02(+0.09%) |
Jan 03, 2011 | 24.62 | 24.69 | 24.49 | 24.50 | 10,701,996 | -0.03(-0.11%) |
Dec 31, 2010 | 24.47 | 24.62 | 24.42 | 24.53 | 4,256,545 | +0.01(+0.06%) |
Dec 30, 2010 | 24.57 | 24.70 | 24.48 | 24.51 | 4,537,739 | -0.09(-0.37%) |
Dec 29, 2010 | 24.56 | 24.76 | 24.54 | 24.61 | 4,540,564 | +0.07(+0.29%) |
Dec 28, 2010 | 24.63 | 24.64 | 24.51 | 24.54 | 3,739,722 | -0.01(-0.06%) |
Dec 27, 2010 | 24.59 | 24.65 | 24.49 | 24.55 | 2,861,102 | -0.11(-0.45%) |
Dec 23, 2010 | 24.65 | 24.78 | 24.64 | 24.66 | 4,162,228 | +0.02(+0.09%) |
Dec 22, 2010 | 24.60 | 24.67 | 24.47 | 24.64 | 4,066,701 | +0.04(+0.17%) |
Dec 21, 2010 | 24.64 | 24.72 | 24.54 | 24.60 | 5,421,288 | +0.07(+0.29%) |
Dec 20, 2010 | 24.54 | 24.68 | 24.49 | 24.53 | 6,587,326 | +0.02(+0.09%) |
Dec 17, 2010 | 24.60 | 24.61 | 24.36 | 24.51 | 12,135,618 | -0.12(-0.48%) |
Dec 16, 2010 | 24.57 | 24.68 | 24.43 | 24.63 | 6,612,788 | +0.04(+0.14%) |
Dec 15, 2010 | 24.47 | 24.70 | 24.47 | 24.59 | 12,845,383 | +0.03(+0.11%) |
Dec 14, 2010 | 24.57 | 24.64 | 24.45 | 24.56 | 15,295,425 | +0.08(+0.34%) |
Dec 13, 2010 | 24.55 | 24.64 | 24.44 | 24.48 | 12,234,059 | -0.01(-0.03%) |
Dec 10, 2010 | 24.45 | 24.56 | 24.35 | 24.49 | 8,304,813 | +0.22(+0.89%) |
Dec 09, 2010 | 24.14 | 24.50 | 24.05 | 24.27 | 9,433,734 | +0.25(+1.05%) |
Dec 08, 2010 | 23.92 | 24.14 | 23.84 | 24.02 | 6,631,856 | +0.14(+0.59%) |
Dec 07, 2010 | 23.93 | 23.96 | 23.67 | 23.88 | 21,900,974 | +0.10(+0.41%) |
Dec 06, 2010 | 23.84 | 23.93 | 23.77 | 23.78 | 6,654,907 | -0.12(-0.50%) |
Dec 03, 2010 | 23.97 | 24.02 | 23.74 | 23.90 | 23,296,940 | -0.08(-0.32%) |
Dec 02, 2010 | 24.03 | 24.15 | 23.91 | 23.98 | 12,185,616 | -0.01(-0.03%) |
Dec 01, 2010 | 23.78 | 24.02 | 23.74 | 23.98 | 8,916,454 | +0.42(+1.78%) |
Nov 30, 2010 | 23.59 | 23.72 | 23.46 | 23.56 | 8,826,830 | -0.16(-0.68%) |
Nov 29, 2010 | 23.79 | 23.83 | 23.49 | 23.72 | 7,323,815 | -0.13(-0.53%) |
Nov 26, 2010 | 23.93 | 23.93 | 23.80 | 23.85 | 4,011,014 | -0.11(-0.44%) |
Nov 24, 2010 | 23.91 | 23.95 | 23.95 | 23.95 | 8,345,271 | +0.10(+0.41%) |
Nov 23, 2010 | 24.05 | 24.05 | 23.85 | 23.86 | 8,550,644 | -0.33(-1.36%) |
Nov 22, 2010 | 24.16 | 24.19 | 23.91 | 24.19 | 6,104,417 | +0.04(+0.14%) |
Nov 19, 2010 | 24.36 | 24.37 | 24.12 | 24.15 | 7,299,929 | -0.20(-0.83%) |
Nov 18, 2010 | 24.19 | 24.42 | 24.19 | 24.35 | 6,712,948 | +0.27(+1.13%) |
Nov 17, 2010 | 24.11 | 24.28 | 24.02 | 24.08 | 5,766,233 | -0.02(-0.09%) |
Nov 16, 2010 | 24.13 | 24.33 | 24.00 | 24.10 | 8,491,934 | -0.23(-0.95%) |
Nov 15, 2010 | 24.33 | 24.42 | 24.13 | 24.33 | 8,315,990 | +0.00(+0.00%) |
Nov 12, 2010 | 24.41 | 24.45 | 24.31 | 24.33 | 7,904,849 | -0.13(-0.54%) |
Nov 11, 2010 | 24.41 | 24.69 | 24.39 | 24.47 | 7,818,505 | -0.03(-0.11%) |
Nov 10, 2010 | 24.69 | 24.69 | 24.36 | 24.49 | 9,664,315 | -0.20(-0.82%) |
Nov 09, 2010 | 24.73 | 24.77 | 24.61 | 24.70 | 9,447,002 | +0.03(+0.11%) |
Nov 08, 2010 | 24.70 | 24.77 | 24.59 | 24.67 | 26,394,706 | +0.01(+0.03%) |
Nov 05, 2010 | 24.73 | 24.81 | 24.52 | 24.66 | 27,778,684 | -0.03(-0.11%) |
Nov 04, 2010 | 24.70 | 24.74 | 24.48 | 24.69 | 28,336,170 | +0.13(+0.53%) |
Nov 03, 2010 | 24.45 | 24.56 | 24.27 | 24.56 | 6,830,577 | +0.13(+0.54%) |
Nov 02, 2010 | 24.33 | 24.44 | 24.21 | 24.43 | 8,451,456 | +0.23(+0.97%) |
Nov 01, 2010 | 24.34 | 24.41 | 24.08 | 24.19 | 10,055,761 | -0.11(-0.45%) |
Oct 29, 2010 | 24.25 | 24.30 | 24.07 | 24.30 | 9,162,994 | +0.03(+0.14%) |
Oct 28, 2010 | 24.15 | 24.34 | 24.07 | 24.27 | 9,139,293 | +0.14(+0.60%) |
Oct 27, 2010 | 23.97 | 24.15 | 23.94 | 24.12 | 10,380,067 | -0.13(-0.54%) |
Oct 25, 2010 | 24.50 | 24.59 | 24.21 | 24.25 | 12,303,104 | -0.19(-0.76%) |
Oct 22, 2010 | 24.54 | 24.67 | 24.34 | 24.44 | 9,717,227 | -0.07(-0.28%) |
Oct 21, 2010 | 24.76 | 24.81 | 24.32 | 24.51 | 15,573,790 | -0.35(-1.42%) |
Oct 20, 2010 | 24.53 | 24.96 | 24.48 | 24.86 | 26,431,414 | -0.99(-3.85%) |
Oct 19, 2010 | 26.01 | 26.13 | 25.69 | 25.86 | 9,698,718 | -0.42(-1.60%) |
Oct 18, 2010 | 26.17 | 26.29 | 26.01 | 26.28 | 15,026,694 | +0.21(+0.79%) |
Oct 15, 2010 | 26.01 | 26.17 | 25.88 | 26.07 | 9,768,811 | +0.23(+0.91%) |
Oct 14, 2010 | 25.82 | 25.95 | 25.76 | 25.84 | 6,835,947 | +0.01(+0.05%) |
Oct 13, 2010 | 25.89 | 25.89 | 25.72 | 25.82 | 8,367,926 | +0.03(+0.11%) |
Oct 12, 2010 | 25.64 | 25.89 | 25.55 | 25.79 | 5,408,209 | +0.10(+0.38%) |
Oct 11, 2010 | 25.65 | 25.77 | 25.61 | 25.70 | 4,568,100 | +0.10(+0.40%) |
Oct 08, 2010 | 25.59 | 25.71 | 25.48 | 25.59 | 6,577,852 | -0.01(-0.03%) |
Oct 07, 2010 | 25.74 | 25.82 | 25.50 | 25.60 | 5,478,373 | -0.06(-0.24%) |
Oct 06, 2010 | 25.42 | 25.66 | 25.35 | 25.66 | 7,219,073 | +0.19(+0.76%) |
Oct 05, 2010 | 25.26 | 25.55 | 25.16 | 25.47 | 10,259 | +0.41(+1.63%) |
Oct 04, 2010 | 25.23 | 25.24 | 24.94 | 25.06 | 6,779,682 | -0.17(-0.66%) |
Oct 01, 2010 | 25.23 | 25.39 | 25.14 | 25.23 | 7,549,861 | +0.01(+0.04%) |
Sep 30, 2010 | 25.22 | 25.48 | 25.08 | 25.22 | 8,722,340 | -0.00(-0.01%) |
Sep 29, 2010 | 25.07 | 25.35 | 24.92 | 25.22 | 9,818,494 | +0.10(+0.38%) |
Sep 28, 2010 | 24.89 | 25.12 | 24.79 | 25.12 | 1,406 | +0.31(+1.25%) |
Sep 27, 2010 | 24.96 | 24.98 | 24.81 | 24.81 | 7,009,456 | -0.11(-0.44%) |
Sep 24, 2010 | 25.00 | 25.05 | 24.86 | 24.92 | 8,882,391 | +0.17(+0.67%) |
Sep 23, 2010 | 24.76 | 24.86 | 24.68 | 24.76 | 6,428,677 | -0.13(-0.53%) |
Sep 22, 2010 | 25.01 | 25.35 | 24.85 | 24.89 | 10,039,294 | -0.19(-0.77%) |
Sep 21, 2010 | 25.12 | 25.19 | 24.91 | 25.08 | 6,860,530 | -0.01(-0.05%) |
Sep 20, 2010 | 24.80 | 25.12 | 24.72 | 25.10 | 8,010,473 | +0.39(+1.56%) |
Sep 17, 2010 | 24.71 | 24.83 | 24.56 | 24.71 | 7,096,112 | +0.06(+0.25%) |
Sep 15, 2010 | 24.61 | 24.74 | 24.52 | 24.65 | 6,569,773 | +0.03(+0.14%) |
Sep 14, 2010 | 24.56 | 24.75 | 24.48 | 24.61 | 8,752,318 | +0.08(+0.34%) |
Sep 13, 2010 | 24.67 | 24.68 | 24.39 | 24.53 | 5,711,255 | +0.07(+0.28%) |
Sep 10, 2010 | 24.48 | 24.52 | 24.30 | 24.46 | 6,663,937 | +0.18(+0.74%) |
Sep 09, 2010 | 24.10 | 24.47 | 24.01 | 24.28 | 8,134,218 | +0.25(+1.03%) |
Sep 08, 2010 | 24.03 | 24.10 | 23.88 | 24.03 | 1,710 | +0.19(+0.78%) |
Sep 07, 2010 | 23.96 | 24.01 | 23.77 | 23.85 | 8,153 | -0.08(-0.35%) |
Sep 03, 2010 | 23.68 | 23.96 | 23.67 | 23.93 | 6,452,927 | +0.24(+1.02%) |
Sep 02, 2010 | 23.58 | 23.76 | 23.55 | 23.69 | 666 | +0.08(+0.32%) |
Sep 01, 2010 | 23.55 | 23.70 | 23.36 | 23.61 | 11,593,497 | +0.41(+1.76%) |
Aug 31, 2010 | 23.22 | 23.50 | 23.15 | 23.20 | 15,715 | -0.27(-1.15%) |
Aug 30, 2010 | 23.63 | 23.67 | 23.45 | 23.47 | 7,012,624 | +0.07(+0.29%) |
Aug 27, 2010 | 23.61 | 23.65 | 23.28 | 23.41 | 8,415,786 | -0.12(-0.51%) |
Aug 26, 2010 | 23.53 | 23.79 | 23.36 | 23.53 | 289 | -0.16(-0.69%) |
Aug 25, 2010 | 23.36 | 23.82 | 23.34 | 23.69 | 10,327,894 | +0.23(+1.00%) |
Aug 24, 2010 | 23.50 | 23.63 | 23.37 | 23.45 | 1,965 | -0.23(-0.99%) |
Aug 23, 2010 | 23.72 | 23.85 | 23.65 | 23.69 | 20,017,728 | +0.10(+0.41%) |
Aug 20, 2010 | 23.54 | 23.63 | 23.29 | 23.59 | 13,308,133 | -0.08(-0.32%) |
Aug 19, 2010 | 23.88 | 23.95 | 23.60 | 23.67 | 6,417 | -0.35(-1.44%) |
Aug 18, 2010 | 24.03 | 24.14 | 23.92 | 24.01 | 434 | +0.02(+0.09%) |
Aug 17, 2010 | 24.22 | 24.27 | 23.78 | 23.99 | 2,779 | -0.57(-2.31%) |
Aug 16, 2010 | 24.43 | 24.67 | 24.32 | 24.56 | 7,557,369 | -0.09(-0.36%) |
Aug 13, 2010 | 24.65 | 24.74 | 24.32 | 24.65 | 18,909,744 | -0.62(-2.46%) |
Aug 12, 2010 | 25.14 | 25.46 | 25.01 | 25.27 | 10,721,898 | -0.08(-0.30%) |
Aug 11, 2010 | 25.41 | 25.72 | 25.25 | 25.35 | 14,014,367 | +0.18(+0.71%) |
Aug 10, 2010 | 25.17 | 25.83 | 25.08 | 25.17 | 3,816 | -0.01(-0.05%) |
Aug 09, 2010 | 25.19 | 25.21 | 25.12 | 25.18 | 8,314,267 | +0.06(+0.24%) |
Aug 06, 2010 | 25.12 | 25.13 | 24.79 | 25.12 | 6,916,585 | +0.01(+0.05%) |
Aug 05, 2010 | 24.93 | 25.12 | 24.84 | 25.10 | 5,313,923 | +0.05(+0.19%) |
Aug 04, 2010 | 24.85 | 25.08 | 24.68 | 25.06 | 6,235 | +0.14(+0.55%) |
Aug 03, 2010 | 24.82 | 24.97 | 24.72 | 24.92 | 6,075 | +0.16(+0.66%) |
Aug 02, 2010 | 24.42 | 24.79 | 24.35 | 24.76 | 10,269,545 | +0.50(+2.08%) |
Jul 30, 2010 | 24.25 | 24.40 | 23.88 | 24.25 | 11,247,960 | +0.10(+0.42%) |
Jul 29, 2010 | 24.36 | 24.52 | 23.98 | 24.15 | 797 | -0.15(-0.62%) |
Jul 28, 2010 | 24.30 | 24.66 | 24.20 | 24.30 | 1,191 | -0.29(-1.19%) |
Jul 27, 2010 | 24.59 | 24.61 | 24.01 | 24.59 | 1,592 | +0.45(+1.86%) |
Jul 26, 2010 | 23.98 | 24.20 | 23.96 | 24.14 | 6,859,657 | +0.18(+0.77%) |
Jul 23, 2010 | 23.99 | 24.01 | 23.55 | 23.96 | 9,288,932 | +0.01(+0.06%) |
Jul 22, 2010 | 24.42 | 24.42 | 23.84 | 23.95 | 4,456 | +0.14(+0.57%) |
Jul 21, 2010 | 24.14 | 24.14 | 23.65 | 23.81 | 9,997,035 | -0.21(-0.88%) |
Jul 20, 2010 | 24.02 | 24.06 | 23.47 | 24.02 | 10,166,600 | +0.18(+0.77%) |
Jul 19, 2010 | 23.68 | 23.90 | 23.68 | 23.84 | 7,267,829 | +0.24(+1.01%) |
Jul 16, 2010 | 23.60 | 23.93 | 23.56 | 23.60 | 11,210,871 | -0.27(-1.11%) |
Jul 15, 2010 | 23.75 | 24.01 | 23.59 | 23.86 | 10,835,406 | +0.16(+0.66%) |
Jul 14, 2010 | 23.95 | 23.98 | 23.64 | 23.71 | 727,547 | -0.28(-1.16%) |
Jul 13, 2010 | 24.03 | 24.25 | 23.96 | 23.99 | 11,044,600 | +0.05(+0.23%) |
Jul 12, 2010 | 23.91 | 23.97 | 23.80 | 23.93 | 6,402,212 | -0.03(-0.11%) |
Jul 09, 2010 | 23.96 | 23.97 | 23.76 | 23.96 | 7,878,286 | -0.01(-0.03%) |
Jul 08, 2010 | 23.73 | 23.97 | 23.67 | 23.97 | 11,025,675 | +0.35(+1.50%) |
Jul 07, 2010 | 23.18 | 23.62 | 23.00 | 23.61 | 9,921,774 | +0.51(+2.21%) |
Jul 06, 2010 | 23.14 | 23.26 | 22.94 | 23.10 | 4,325 | +0.16(+0.71%) |
Jul 02, 2010 | 22.94 | 23.07 | 22.54 | 22.94 | 10,110,922 | +0.37(+1.66%) |