Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 29.18 | 29.82 | 29.16 | 29.73 | 4,161,011 | +0.71(+2.46%) |
Jan 28, 2011 | 29.55 | 29.62 | 28.88 | 29.02 | 3,868,725 | -0.50(-1.71%) |
Jan 27, 2011 | 29.16 | 29.54 | 28.97 | 29.52 | 3,910,687 | +0.47(+1.62%) |
Jan 26, 2011 | 28.89 | 29.23 | 28.76 | 29.05 | 3,087,463 | +0.19(+0.67%) |
Jan 25, 2011 | 28.27 | 28.91 | 28.16 | 28.86 | 4,042,767 | +0.47(+1.66%) |
Jan 24, 2011 | 28.27 | 28.47 | 28.06 | 28.39 | 2,329,208 | +0.14(+0.50%) |
Jan 21, 2011 | 28.28 | 28.29 | 27.99 | 28.25 | 2,572,818 | +0.16(+0.59%) |
Jan 20, 2011 | 28.03 | 28.22 | 27.93 | 28.08 | 3,152,023 | +0.15(+0.55%) |
Jan 19, 2011 | 28.25 | 28.32 | 27.81 | 27.93 | 3,125,006 | -0.39(-1.38%) |
Jan 18, 2011 | 27.93 | 28.33 | 27.90 | 28.32 | 3,122,193 | +0.38(+1.38%) |
Jan 14, 2011 | 27.71 | 27.99 | 27.57 | 27.93 | 3,168,415 | +0.37(+1.35%) |
Jan 13, 2011 | 27.46 | 27.65 | 27.34 | 27.56 | 3,299,238 | +0.09(+0.34%) |
Jan 12, 2011 | 27.51 | 27.66 | 27.32 | 27.47 | 4,457,489 | +0.07(+0.24%) |
Jan 11, 2011 | 27.73 | 27.76 | 27.21 | 27.40 | 2,303,437 | -0.18(-0.64%) |
Jan 10, 2011 | 27.43 | 27.81 | 27.24 | 27.58 | 3,886,416 | -0.07(-0.24%) |
Jan 07, 2011 | 27.84 | 27.97 | 27.43 | 27.64 | 4,002,400 | -0.09(-0.34%) |
Jan 06, 2011 | 28.14 | 28.14 | 27.63 | 27.74 | 3,378,895 | -0.34(-1.21%) |
Jan 05, 2011 | 27.99 | 28.22 | 27.93 | 28.08 | 3,829,435 | -0.02(-0.06%) |
Jan 04, 2011 | 28.83 | 28.86 | 27.90 | 28.09 | 5,664,519 | -0.72(-2.51%) |
Jan 03, 2011 | 28.68 | 28.97 | 28.53 | 28.82 | 5,288,488 | +0.31(+1.10%) |
Dec 31, 2010 | 28.69 | 28.80 | 28.45 | 28.50 | 2,365,815 | -0.19(-0.65%) |
Dec 30, 2010 | 28.71 | 28.85 | 28.56 | 28.69 | 1,876,927 | +0.02(+0.08%) |
Dec 29, 2010 | 28.58 | 28.74 | 28.35 | 28.67 | 2,113,883 | +0.15(+0.54%) |
Dec 28, 2010 | 28.63 | 28.69 | 28.24 | 28.52 | 2,049,570 | -0.09(-0.31%) |
Dec 27, 2010 | 28.10 | 28.61 | 28.05 | 28.60 | 2,235,298 | +0.43(+1.54%) |
Dec 23, 2010 | 28.18 | 28.41 | 28.14 | 28.17 | 2,327,895 | -0.08(-0.27%) |
Dec 22, 2010 | 28.10 | 28.41 | 28.03 | 28.25 | 3,271,901 | +0.22(+0.78%) |
Dec 21, 2010 | 27.93 | 28.04 | 27.79 | 28.03 | 2,589,197 | +0.21(+0.77%) |
Dec 20, 2010 | 27.50 | 27.92 | 27.50 | 27.81 | 2,584,079 | +0.47(+1.73%) |
Dec 17, 2010 | 27.19 | 27.45 | 27.12 | 27.34 | 5,412,429 | +0.18(+0.67%) |
Dec 16, 2010 | 27.37 | 27.45 | 26.97 | 27.16 | 3,590,917 | -0.00(-0.00%) |
Dec 15, 2010 | 27.39 | 27.63 | 27.15 | 27.16 | 3,750,658 | -0.29(-1.05%) |
Dec 14, 2010 | 27.86 | 28.09 | 27.29 | 27.45 | 3,062,001 | -0.40(-1.43%) |
Dec 13, 2010 | 28.10 | 28.12 | 27.76 | 27.85 | 3,556,308 | -0.18(-0.66%) |
Dec 10, 2010 | 27.87 | 28.22 | 27.79 | 28.03 | 3,151,488 | +0.20(+0.70%) |
Dec 09, 2010 | 27.97 | 28.40 | 27.73 | 27.84 | 4,655,453 | -0.04(-0.16%) |
Dec 08, 2010 | 28.33 | 28.37 | 27.67 | 27.88 | 3,989,920 | -0.42(-1.50%) |
Dec 07, 2010 | 28.50 | 28.62 | 28.22 | 28.30 | 4,287,008 | +0.11(+0.40%) |
Dec 06, 2010 | 28.11 | 28.32 | 27.86 | 28.19 | 3,410,635 | -0.08(-0.29%) |
Dec 03, 2010 | 27.98 | 28.32 | 27.84 | 28.27 | 4,488,361 | +0.18(+0.66%) |
Dec 02, 2010 | 27.62 | 28.12 | 27.57 | 28.09 | 5,528,384 | +0.54(+1.95%) |
Dec 01, 2010 | 27.47 | 27.65 | 27.26 | 27.55 | 4,727,845 | +0.38(+1.38%) |
Nov 30, 2010 | 26.79 | 27.41 | 26.79 | 27.17 | 6,992,633 | -0.01(-0.04%) |
Nov 29, 2010 | 27.01 | 27.25 | 26.72 | 27.18 | 4,762,714 | -0.01(-0.02%) |
Nov 26, 2010 | 27.16 | 27.41 | 27.09 | 27.19 | 1,746,129 | -0.16(-0.60%) |
Nov 24, 2010 | 27.20 | 27.35 | 27.35 | 27.35 | 5,121,566 | +0.37(+1.37%) |
Nov 23, 2010 | 26.78 | 27.05 | 26.78 | 26.98 | 4,223,084 | -0.20(-0.74%) |
Nov 22, 2010 | 26.99 | 27.22 | 26.97 | 27.18 | 3,307,044 | +0.05(+0.18%) |
Nov 19, 2010 | 26.70 | 27.18 | 26.54 | 27.13 | 4,379,302 | +0.38(+1.40%) |
Nov 18, 2010 | 26.62 | 26.82 | 26.40 | 26.76 | 9,133,918 | +0.49(+1.88%) |
Nov 17, 2010 | 25.83 | 26.31 | 25.58 | 26.26 | 4,909,691 | +0.52(+2.01%) |
Nov 16, 2010 | 26.39 | 26.55 | 25.56 | 25.75 | 5,600,401 | -1.00(-3.74%) |
Nov 15, 2010 | 26.91 | 27.13 | 26.70 | 26.75 | 3,128,764 | -0.06(-0.22%) |
Nov 12, 2010 | 26.72 | 26.97 | 26.63 | 26.81 | 4,123,894 | -0.11(-0.40%) |
Nov 11, 2010 | 26.91 | 27.23 | 26.82 | 26.92 | 3,068,488 | -0.24(-0.90%) |
Nov 10, 2010 | 26.54 | 27.23 | 26.48 | 27.16 | 5,267,370 | +0.84(+3.18%) |
Nov 09, 2010 | 27.42 | 27.42 | 26.16 | 26.32 | 6,752,567 | -1.10(-4.00%) |
Nov 08, 2010 | 27.52 | 27.61 | 26.99 | 27.42 | 2,796,855 | -0.22(-0.80%) |
Nov 05, 2010 | 27.45 | 27.78 | 27.15 | 27.64 | 5,608,317 | +0.23(+0.85%) |
Nov 04, 2010 | 26.89 | 27.51 | 26.63 | 27.41 | 5,926,588 | +0.85(+3.21%) |
Nov 03, 2010 | 26.61 | 26.83 | 26.43 | 26.55 | 3,775,957 | -0.03(-0.12%) |
Nov 02, 2010 | 26.75 | 26.97 | 26.43 | 26.59 | 3,523,466 | -0.02(-0.06%) |
Nov 01, 2010 | 26.61 | 26.90 | 26.41 | 26.60 | 2,836,532 | +0.16(+0.62%) |
Oct 29, 2010 | 26.36 | 26.57 | 26.26 | 26.44 | 2,884,036 | -0.07(-0.25%) |
Oct 28, 2010 | 27.18 | 27.32 | 26.23 | 26.50 | 5,585,254 | -0.57(-2.09%) |
Oct 27, 2010 | 27.05 | 27.26 | 26.82 | 27.07 | 5,356,027 | -0.38(-1.39%) |
Oct 25, 2010 | 27.83 | 27.88 | 27.41 | 27.45 | 7,461,281 | -0.18(-0.67%) |
Oct 22, 2010 | 28.10 | 28.21 | 27.60 | 27.63 | 4,779,086 | -0.37(-1.32%) |
Oct 21, 2010 | 28.10 | 28.38 | 27.84 | 28.00 | 3,297,532 | +0.00(+0.00%) |
Oct 20, 2010 | 27.44 | 28.28 | 27.44 | 28.00 | 5,848,078 | +0.69(+2.53%) |
Oct 19, 2010 | 27.28 | 27.70 | 27.13 | 27.31 | 5,043,038 | -0.23(-0.85%) |
Oct 18, 2010 | 27.16 | 27.56 | 27.10 | 27.55 | 4,104,627 | +0.39(+1.44%) |
Oct 15, 2010 | 27.35 | 27.45 | 27.09 | 27.16 | 3,940,527 | +0.10(+0.38%) |
Oct 14, 2010 | 27.06 | 27.28 | 26.82 | 27.05 | 3,687,856 | -0.10(-0.38%) |
Oct 13, 2010 | 27.05 | 27.38 | 26.85 | 27.16 | 3,581,068 | +0.26(+0.95%) |
Oct 12, 2010 | 26.35 | 27.00 | 26.26 | 26.90 | 4,570,715 | +0.51(+1.92%) |
Oct 11, 2010 | 26.42 | 26.61 | 26.29 | 26.39 | 1,789,620 | -0.04(-0.16%) |
Oct 08, 2010 | 26.44 | 26.56 | 26.20 | 26.44 | 2,767,858 | +0.07(+0.25%) |
Oct 07, 2010 | 26.54 | 26.73 | 26.25 | 26.37 | 2,506,840 | -0.04(-0.14%) |
Oct 06, 2010 | 26.56 | 26.65 | 26.16 | 26.41 | 3,283,395 | -0.17(-0.63%) |
Oct 05, 2010 | 26.53 | 26.67 | 26.21 | 26.58 | 4,805,834 | +0.36(+1.37%) |
Oct 04, 2010 | 25.94 | 26.30 | 25.93 | 26.22 | 4,880,785 | +0.22(+0.86%) |
Oct 01, 2010 | 26.00 | 26.09 | 25.68 | 26.00 | 5,344,060 | +0.13(+0.52%) |
Sep 30, 2010 | 25.86 | 26.24 | 25.68 | 25.86 | 21,349 | +0.10(+0.39%) |
Sep 29, 2010 | 25.94 | 25.97 | 25.65 | 25.76 | 3,684,820 | -0.36(-1.39%) |
Sep 28, 2010 | 26.21 | 26.21 | 25.64 | 26.13 | 28,399 | -0.03(-0.12%) |
Sep 27, 2010 | 26.77 | 26.78 | 26.14 | 26.16 | 5,344,531 | -0.62(-2.31%) |
Sep 24, 2010 | 26.39 | 26.81 | 26.35 | 26.78 | 5,332,610 | +0.79(+3.05%) |
Sep 23, 2010 | 26.36 | 26.68 | 25.94 | 25.99 | 5,835,289 | -0.67(-2.53%) |
Sep 22, 2010 | 26.59 | 26.91 | 26.53 | 26.66 | 5,333,721 | -0.06(-0.22%) |
Sep 21, 2010 | 26.92 | 27.37 | 26.67 | 26.72 | 7,516,583 | -0.72(-2.63%) |
Sep 20, 2010 | 26.73 | 27.62 | 26.63 | 27.44 | 6,573,431 | +0.88(+3.29%) |
Sep 17, 2010 | 26.57 | 26.72 | 26.36 | 26.57 | 5,681,133 | +0.13(+0.51%) |
Sep 15, 2010 | 26.03 | 26.53 | 25.82 | 26.43 | 5,137,232 | +0.53(+2.04%) |
Sep 14, 2010 | 25.79 | 26.05 | 25.55 | 25.91 | 5,142,033 | +0.04(+0.17%) |
Sep 13, 2010 | 26.15 | 26.15 | 25.57 | 25.86 | 6,185,247 | +0.15(+0.57%) |
Sep 10, 2010 | 25.61 | 25.92 | 25.51 | 25.72 | 4,395,524 | +0.10(+0.40%) |
Sep 09, 2010 | 26.50 | 26.50 | 25.57 | 25.61 | 5,034 | -0.44(-1.70%) |
Sep 08, 2010 | 26.09 | 26.34 | 25.89 | 26.06 | 23,859 | +0.03(+0.10%) |
Sep 07, 2010 | 26.14 | 26.45 | 25.99 | 26.03 | 557 | -0.35(-1.33%) |
Sep 03, 2010 | 26.25 | 26.47 | 25.95 | 26.38 | 4,466,937 | +0.41(+1.58%) |
Sep 02, 2010 | 25.82 | 26.14 | 25.78 | 25.97 | 2,622 | +0.14(+0.54%) |
Sep 01, 2010 | 25.10 | 25.99 | 24.99 | 25.83 | 9,096,200 | +1.11(+4.48%) |
Aug 31, 2010 | 24.69 | 24.87 | 24.24 | 24.72 | 35,762 | +0.24(+0.99%) |
Aug 30, 2010 | 24.71 | 24.87 | 24.39 | 24.48 | 3,614,901 | -0.30(-1.20%) |
Aug 27, 2010 | 24.78 | 24.79 | 23.86 | 24.78 | 4,258,360 | +0.49(+2.02%) |
Aug 26, 2010 | 24.60 | 24.84 | 24.26 | 24.29 | 4,389,475 | -0.22(-0.88%) |
Aug 25, 2010 | 23.97 | 24.61 | 23.85 | 24.50 | 4,507,097 | +0.42(+1.73%) |
Aug 24, 2010 | 23.88 | 24.33 | 23.69 | 24.09 | 698 | -0.17(-0.69%) |
Aug 23, 2010 | 24.32 | 24.52 | 24.24 | 24.25 | 2,784,570 | +0.04(+0.16%) |
Aug 20, 2010 | 23.90 | 24.30 | 23.83 | 24.22 | 3,131,362 | +0.10(+0.43%) |
Aug 19, 2010 | 24.74 | 24.77 | 23.92 | 24.11 | 11,799 | -0.70(-2.81%) |
Aug 18, 2010 | 24.78 | 24.90 | 24.57 | 24.81 | 3,556 | +0.03(+0.11%) |
Aug 17, 2010 | 24.49 | 24.93 | 24.27 | 24.78 | 12,716 | +0.55(+2.27%) |
Aug 16, 2010 | 24.07 | 24.48 | 23.97 | 24.23 | 2,765,331 | +0.00(+0.00%) |
Aug 13, 2010 | 24.23 | 24.40 | 24.09 | 24.23 | 3,076,091 | +0.11(+0.47%) |
Aug 12, 2010 | 24.00 | 24.34 | 23.88 | 24.12 | 4,554,525 | -0.41(-1.67%) |
Aug 11, 2010 | 24.47 | 24.95 | 24.38 | 24.53 | 5,930,513 | -0.89(-3.50%) |
Aug 10, 2010 | 25.15 | 25.66 | 25.04 | 25.42 | 184,623 | +0.05(+0.19%) |
Aug 09, 2010 | 24.99 | 25.40 | 24.81 | 25.37 | 4,841,477 | +0.62(+2.49%) |
Aug 06, 2010 | 24.76 | 24.86 | 24.26 | 24.76 | 3,594,694 | -0.03(-0.13%) |
Aug 05, 2010 | 25.08 | 25.25 | 24.77 | 24.79 | 5,446,337 | -0.49(-1.94%) |
Aug 04, 2010 | 25.37 | 25.48 | 25.13 | 25.28 | 12,474 | -0.06(-0.26%) |
Aug 03, 2010 | 25.44 | 25.52 | 25.08 | 25.34 | 10,079 | -0.21(-0.82%) |
Aug 02, 2010 | 25.23 | 25.68 | 25.00 | 25.55 | 6,874,887 | +0.80(+3.23%) |
Jul 30, 2010 | 24.76 | 24.87 | 24.04 | 24.76 | 4,855,749 | +0.35(+1.42%) |
Jul 29, 2010 | 25.35 | 25.65 | 24.07 | 24.41 | 7,445,948 | -0.73(-2.90%) |
Jul 28, 2010 | 25.14 | 25.39 | 24.80 | 25.14 | 11,264 | +0.06(+0.26%) |
Jul 27, 2010 | 25.07 | 25.46 | 24.65 | 25.07 | 19,303 | -0.15(-0.60%) |
Jul 26, 2010 | 24.38 | 25.25 | 24.31 | 25.22 | 4,668,824 | +0.85(+3.48%) |
Jul 23, 2010 | 24.13 | 24.43 | 23.64 | 24.38 | 6,078,176 | +0.12(+0.51%) |
Jul 22, 2010 | 23.49 | 24.43 | 23.49 | 24.25 | 18,769 | +1.12(+4.83%) |
Jul 21, 2010 | 24.12 | 24.12 | 23.06 | 23.14 | 6,816,958 | -0.69(-2.88%) |
Jul 20, 2010 | 23.82 | 23.87 | 22.94 | 23.82 | 7,368,014 | +0.26(+1.10%) |
Jul 19, 2010 | 23.06 | 23.68 | 22.83 | 23.56 | 5,052,922 | +0.51(+2.23%) |
Jul 16, 2010 | 23.05 | 24.12 | 22.89 | 23.05 | 7,080,097 | -1.14(-4.71%) |
Jul 15, 2010 | 24.17 | 24.26 | 23.50 | 24.19 | 4,150,523 | +0.06(+0.25%) |
Jul 14, 2010 | 24.10 | 24.35 | 23.70 | 24.13 | 622 | -0.29(-1.19%) |
Jul 13, 2010 | 24.26 | 24.54 | 24.17 | 24.42 | 5,625,313 | +0.50(+2.08%) |
Jul 12, 2010 | 23.83 | 24.03 | 23.56 | 23.92 | 4,136,178 | +0.14(+0.59%) |
Jul 09, 2010 | 23.78 | 23.82 | 23.32 | 23.78 | 4,384,189 | +0.40(+1.71%) |
Jul 08, 2010 | 23.26 | 23.66 | 22.88 | 23.38 | 10,142 | +0.42(+1.83%) |
Jul 07, 2010 | 21.83 | 22.99 | 21.74 | 22.96 | 92,797 | +1.25(+5.74%) |
Jul 06, 2010 | 21.72 | 22.63 | 21.43 | 21.72 | 4,715 | -0.24(-1.11%) |
Jul 02, 2010 | 21.96 | 22.45 | 21.59 | 21.96 | 9,354,519 | -0.38(-1.72%) |
Jul 01, 2010 | 22.34 | 22.73 | 21.88 | 22.34 | 7,972,912 | -0.14(-0.62%) |
Jun 30, 2010 | 22.77 | 23.19 | 22.46 | 22.48 | 4,278 | -0.27(-1.19%) |
Jun 29, 2010 | 22.75 | 23.44 | 22.62 | 22.75 | 226,212 | -1.31(-5.43%) |
Jun 25, 2010 | 24.06 | 24.22 | 23.26 | 24.06 | 6,483,128 | +0.87(+3.75%) |
Jun 24, 2010 | 23.74 | 23.82 | 23.14 | 23.19 | 5,905,155 | -0.75(-3.13%) |
Jun 23, 2010 | 23.67 | 24.23 | 23.26 | 23.94 | 5,500,407 | +0.26(+1.12%) |
Jun 22, 2010 | 24.70 | 24.72 | 23.65 | 23.68 | 6,547,492 | -0.92(-3.75%) |
Jun 21, 2010 | 25.10 | 25.33 | 24.49 | 24.60 | 4,043,484 | -0.11(-0.44%) |
Jun 18, 2010 | 24.71 | 25.20 | 24.66 | 24.71 | 6,761,199 | -0.31(-1.23%) |
Jun 17, 2010 | 24.83 | 25.23 | 24.80 | 25.01 | 6,111,033 | +0.26(+1.05%) |
Jun 16, 2010 | 24.65 | 24.95 | 24.60 | 24.76 | 4,690,662 | -0.13(-0.53%) |
Jun 15, 2010 | 24.40 | 24.91 | 24.18 | 24.89 | 5,482,131 | +0.65(+2.68%) |
Jun 14, 2010 | 24.10 | 24.37 | 23.97 | 24.24 | 7,247,950 | +0.36(+1.50%) |
Jun 11, 2010 | 23.37 | 23.91 | 23.25 | 23.88 | 4,004,909 | +0.19(+0.79%) |
Jun 10, 2010 | 22.76 | 23.72 | 22.67 | 23.69 | 22,746 | +1.28(+5.72%) |
Jun 09, 2010 | 22.65 | 23.25 | 22.29 | 22.41 | 8,086,703 | -0.01(-0.02%) |
Jun 08, 2010 | 22.00 | 22.50 | 21.33 | 22.42 | 7,889,114 | +0.51(+2.35%) |
Jun 07, 2010 | 22.27 | 22.53 | 21.85 | 21.90 | 7,956,747 | -0.20(-0.90%) |
Jun 04, 2010 | 22.10 | 23.49 | 21.98 | 22.10 | 9,962,360 | -1.65(-6.95%) |
Jun 03, 2010 | 23.87 | 24.14 | 23.55 | 23.75 | 6,217,044 | -0.11(-0.45%) |
Jun 02, 2010 | 23.99 | 24.00 | 23.42 | 23.86 | 9,792,568 | +0.10(+0.41%) |
Jun 01, 2010 | 23.92 | 24.33 | 23.69 | 23.76 | 6,525,293 | -0.43(-1.77%) |
May 28, 2010 | 24.19 | 24.68 | 24.11 | 24.19 | 6,731,948 | -0.33(-1.36%) |
May 27, 2010 | 23.74 | 24.56 | 23.50 | 24.52 | 7,186,162 | +1.28(+5.49%) |
May 26, 2010 | 23.63 | 23.93 | 23.11 | 23.25 | 12,634 | -0.02(-0.07%) |
May 25, 2010 | 22.21 | 23.28 | 21.92 | 23.26 | 8,058,924 | +0.42(+1.85%) |
May 24, 2010 | 23.61 | 23.62 | 22.80 | 22.84 | 6,017,507 | -0.72(-3.07%) |
May 21, 2010 | 22.18 | 23.59 | 22.12 | 23.56 | 10,561,103 | +0.90(+3.97%) |
May 20, 2010 | 22.85 | 23.43 | 22.62 | 22.66 | 13,313 | -1.19(-4.99%) |
May 19, 2010 | 23.74 | 24.35 | 23.15 | 23.85 | 7,003,342 | -0.05(-0.20%) |
May 18, 2010 | 25.10 | 25.12 | 23.81 | 23.90 | 12,800 | -0.71(-2.88%) |
May 17, 2010 | 24.50 | 24.94 | 23.84 | 24.61 | 6,022,862 | +0.16(+0.64%) |
May 14, 2010 | 24.45 | 25.05 | 24.12 | 24.45 | 7,098,371 | -0.75(-2.96%) |
May 13, 2010 | 25.73 | 25.90 | 25.15 | 25.20 | 5,393,980 | -0.58(-2.27%) |
May 12, 2010 | 25.44 | 25.97 | 25.34 | 25.78 | 6,226,818 | +0.41(+1.63%) |
May 11, 2010 | 25.53 | 25.69 | 25.21 | 25.37 | 7,144,745 | +0.18(+0.70%) |
May 10, 2010 | 24.73 | 25.26 | 24.55 | 25.19 | 8,707,849 | +1.91(+8.22%) |
May 07, 2010 | 23.76 | 24.40 | 22.94 | 23.28 | 8,621,070 | -0.18(-0.75%) |
May 06, 2010 | 24.65 | 25.43 | 22.24 | 23.45 | 11,425,848 | -1.19(-4.82%) |
May 05, 2010 | 24.81 | 25.38 | 24.63 | 24.64 | 6,023,867 | -0.55(-2.20%) |
May 04, 2010 | 25.18 | 25.49 | 24.92 | 25.20 | 7,225,952 | -0.27(-1.07%) |
May 03, 2010 | 24.46 | 25.73 | 24.46 | 25.47 | 7,811,002 | +1.21(+4.97%) |
Apr 30, 2010 | 24.46 | 25.23 | 24.19 | 24.26 | 8,790,125 | -1.01(-4.01%) |
Apr 29, 2010 | 23.86 | 25.40 | 23.72 | 25.28 | 9,760,724 | +1.74(+7.38%) |
Apr 28, 2010 | 23.67 | 23.81 | 23.45 | 23.54 | 5,837,193 | +0.12(+0.50%) |
Apr 27, 2010 | 24.09 | 24.32 | 23.41 | 23.42 | 6,561,667 | -0.84(-3.45%) |
Apr 26, 2010 | 24.19 | 24.48 | 24.04 | 24.26 | 5,952,191 | +0.35(+1.48%) |
Apr 23, 2010 | 23.50 | 23.93 | 23.29 | 23.91 | 6,860,662 | +0.46(+1.94%) |
Apr 22, 2010 | 22.78 | 23.50 | 22.65 | 23.45 | 5,912,203 | +0.43(+1.89%) |
Apr 21, 2010 | 23.02 | 23.33 | 22.43 | 23.02 | 36,869 | +0.50(+2.21%) |
Apr 20, 2010 | 22.17 | 22.52 | 21.98 | 22.52 | 3,706,276 | +0.46(+2.09%) |
Apr 19, 2010 | 21.85 | 22.25 | 21.73 | 22.06 | 5,157,238 | +0.02(+0.10%) |
Apr 16, 2010 | 22.38 | 22.60 | 21.95 | 22.03 | 7,730,257 | -0.50(-2.21%) |
Apr 15, 2010 | 23.04 | 23.14 | 22.47 | 22.53 | 5,939,450 | -0.56(-2.44%) |
Apr 14, 2010 | 23.25 | 23.25 | 22.94 | 23.10 | 5,087,117 | +0.03(+0.14%) |
Apr 13, 2010 | 22.49 | 23.14 | 22.46 | 23.06 | 6,244,528 | +0.57(+2.53%) |
Apr 12, 2010 | 22.46 | 22.60 | 22.36 | 22.50 | 5,202,641 | +0.01(+0.05%) |
Apr 09, 2010 | 21.82 | 22.49 | 21.81 | 22.48 | 6,646,390 | +0.75(+3.43%) |
Apr 08, 2010 | 21.62 | 21.77 | 21.54 | 21.74 | 6,391,116 | -0.04(-0.17%) |
Apr 07, 2010 | 22.20 | 22.30 | 21.69 | 21.78 | 6,626,256 | -0.50(-2.24%) |
Apr 06, 2010 | 21.48 | 22.30 | 21.42 | 22.28 | 7,266,352 | +0.85(+3.95%) |
Apr 05, 2010 | 21.04 | 21.58 | 21.02 | 21.43 | 6,504,187 | +0.46(+2.17%) |
Apr 01, 2010 | 21.16 | 20.97 | 20.97 | 20.97 | 4,580,297 | -0.01(-0.05%) |
Mar 31, 2010 | 20.98 | 21.22 | 20.90 | 20.98 | 4,774,914 | -0.18(-0.86%) |
Mar 30, 2010 | 21.11 | 21.31 | 20.96 | 21.17 | 4,887,274 | +0.07(+0.33%) |
Mar 29, 2010 | 21.19 | 21.20 | 20.96 | 21.10 | 4,035,178 | +0.01(+0.03%) |
Mar 26, 2010 | 21.27 | 21.35 | 20.95 | 21.09 | 5,324,132 | -0.08(-0.38%) |
Mar 25, 2010 | 21.21 | 21.54 | 21.14 | 21.17 | 7,628,611 | +0.07(+0.33%) |
Mar 24, 2010 | 20.96 | 21.28 | 20.93 | 21.10 | 7,750,557 | -0.09(-0.43%) |
Mar 23, 2010 | 21.17 | 21.24 | 20.91 | 21.19 | 4,091,420 | -0.06(-0.28%) |
Mar 22, 2010 | 20.95 | 21.31 | 20.88 | 21.25 | 4,868,106 | +0.18(+0.87%) |
Mar 19, 2010 | 21.25 | 21.35 | 20.95 | 21.07 | 7,605,949 | -0.18(-0.83%) |
Mar 18, 2010 | 21.39 | 21.67 | 21.23 | 21.25 | 6,219,648 | -0.14(-0.68%) |
Mar 17, 2010 | 21.21 | 21.43 | 21.06 | 21.39 | 5,084,996 | +0.29(+1.37%) |
Mar 16, 2010 | 20.57 | 21.16 | 20.47 | 21.10 | 5,857,092 | +0.68(+3.31%) |
Mar 15, 2010 | 20.25 | 20.50 | 20.20 | 20.43 | 3,951,636 | +0.02(+0.10%) |
Mar 12, 2010 | 20.53 | 20.64 | 20.26 | 20.41 | 4,697,445 | -0.04(-0.18%) |
Mar 11, 2010 | 20.37 | 20.45 | 20.16 | 20.44 | 3,873,347 | +0.03(+0.15%) |
Mar 10, 2010 | 20.41 | 20.45 | 20.14 | 20.41 | 6,733,901 | +0.06(+0.31%) |
Mar 09, 2010 | 19.84 | 20.52 | 19.82 | 20.35 | 10,529,019 | +0.36(+1.81%) |
Mar 08, 2010 | 19.79 | 20.03 | 19.74 | 19.99 | 4,611,816 | +0.19(+0.94%) |
Mar 05, 2010 | 19.27 | 19.82 | 19.14 | 19.80 | 6,695,791 | +0.63(+3.30%) |
Mar 04, 2010 | 19.04 | 19.23 | 19.01 | 19.17 | 4,435,093 | +0.13(+0.67%) |
Mar 03, 2010 | 19.23 | 19.23 | 18.99 | 19.04 | 4,623,808 | -0.15(-0.77%) |
Mar 02, 2010 | 19.24 | 19.32 | 19.09 | 19.19 | 3,781,364 | +0.01(+0.06%) |
Mar 01, 2010 | 19.37 | 19.37 | 19.12 | 19.18 | 4,632,956 | +0.01(+0.06%) |
Feb 26, 2010 | 19.24 | 19.39 | 19.13 | 19.17 | 6,862,098 | -0.08(-0.44%) |
Feb 25, 2010 | 18.95 | 19.26 | 18.78 | 19.25 | 5,351,787 | +0.07(+0.36%) |
Feb 24, 2010 | 19.04 | 19.18 | 18.85 | 19.18 | 5,652,294 | +0.22(+1.15%) |
Feb 23, 2010 | 19.11 | 19.11 | 18.85 | 18.97 | 8,902,251 | -0.12(-0.61%) |
Feb 22, 2010 | 18.86 | 19.25 | 18.71 | 19.08 | 7,937,156 | +0.24(+1.30%) |
Feb 19, 2010 | 18.53 | 18.91 | 18.44 | 18.84 | 6,956,940 | +0.21(+1.11%) |
Feb 18, 2010 | 18.27 | 18.73 | 18.26 | 18.63 | 5,889,234 | +0.25(+1.36%) |
Feb 17, 2010 | 18.30 | 18.42 | 18.22 | 18.38 | 4,922,112 | +0.11(+0.61%) |
Feb 16, 2010 | 17.96 | 18.30 | 17.83 | 18.27 | 5,858,589 | +0.63(+3.58%) |
Feb 12, 2010 | 17.24 | 17.64 | 17.64 | 17.64 | 6,009,605 | +0.23(+1.34%) |
Feb 11, 2010 | 17.05 | 17.42 | 16.94 | 17.40 | 4,922,523 | +0.27(+1.55%) |
Feb 10, 2010 | 17.19 | 17.45 | 16.91 | 17.14 | 5,674,634 | -0.07(-0.43%) |
Feb 09, 2010 | 17.45 | 17.51 | 17.06 | 17.21 | 6,506,269 | -0.02(-0.12%) |
Feb 08, 2010 | 17.50 | 17.65 | 17.20 | 17.23 | 6,218,422 | -0.28(-1.61%) |
Feb 05, 2010 | 17.48 | 17.70 | 17.03 | 17.52 | 8,772,979 | +0.13(+0.76%) |
Feb 04, 2010 | 18.06 | 18.45 | 17.37 | 17.38 | 14,030,255 | +0.19(+1.08%) |
Feb 03, 2010 | 17.61 | 17.61 | 17.15 | 17.20 | 4,571,849 | -0.52(-2.94%) |
Feb 02, 2010 | 17.40 | 17.72 | 17.23 | 17.72 | 5,968,013 | +0.39(+2.27%) |