Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 32.37 | 32.68 | 32.18 | 32.51 | 2,796,429 | +0.35(+1.10%) |
Jan 28, 2011 | 32.61 | 32.85 | 31.90 | 32.16 | 2,679,721 | -0.36(-1.10%) |
Jan 27, 2011 | 32.80 | 32.86 | 32.21 | 32.51 | 1,886,121 | -0.36(-1.09%) |
Jan 26, 2011 | 31.80 | 32.91 | 31.80 | 32.87 | 3,625,464 | +1.25(+3.94%) |
Jan 25, 2011 | 32.01 | 32.06 | 31.20 | 31.63 | 3,910,680 | -0.53(-1.65%) |
Jan 24, 2011 | 31.66 | 32.22 | 31.66 | 32.16 | 2,233,061 | +0.45(+1.41%) |
Jan 21, 2011 | 32.03 | 32.26 | 31.65 | 31.71 | 1,958,996 | -0.00(-0.01%) |
Jan 20, 2011 | 32.16 | 32.28 | 31.51 | 31.71 | 2,195,469 | -0.54(-1.68%) |
Jan 19, 2011 | 32.74 | 32.92 | 32.09 | 32.26 | 2,072,013 | -0.71(-2.15%) |
Jan 18, 2011 | 32.54 | 33.06 | 32.49 | 32.96 | 1,762,773 | +0.49(+1.50%) |
Jan 14, 2011 | 32.31 | 32.54 | 31.96 | 32.48 | 2,384,337 | +0.17(+0.52%) |
Jan 13, 2011 | 32.69 | 32.72 | 32.25 | 32.31 | 3,372,816 | -0.22(-0.67%) |
Jan 12, 2011 | 31.73 | 32.68 | 31.58 | 32.52 | 6,082,625 | +1.52(+4.90%) |
Jan 11, 2011 | 31.00 | 31.12 | 30.68 | 31.01 | 2,971,715 | +0.10(+0.33%) |
Jan 10, 2011 | 30.45 | 30.98 | 30.17 | 30.90 | 2,079,019 | +0.36(+1.19%) |
Jan 07, 2011 | 30.57 | 30.73 | 30.16 | 30.54 | 2,260,712 | -0.11(-0.37%) |
Jan 06, 2011 | 30.63 | 30.77 | 30.43 | 30.65 | 1,996,250 | +0.02(+0.08%) |
Jan 05, 2011 | 30.31 | 30.69 | 29.89 | 30.63 | 4,179,721 | +0.22(+0.74%) |
Jan 04, 2011 | 29.95 | 30.71 | 29.75 | 30.41 | 8,351,290 | +0.53(+1.76%) |
Jan 03, 2011 | 29.72 | 30.10 | 29.68 | 29.88 | 2,231,355 | +0.44(+1.51%) |
Dec 31, 2010 | 29.36 | 29.61 | 29.28 | 29.44 | 1,194,061 | +0.05(+0.15%) |
Dec 30, 2010 | 29.37 | 29.47 | 29.28 | 29.39 | 879,325 | -0.01(-0.05%) |
Dec 29, 2010 | 29.23 | 29.50 | 29.23 | 29.41 | 1,475,021 | +0.26(+0.89%) |
Dec 28, 2010 | 28.99 | 29.17 | 28.92 | 29.15 | 1,051,070 | +0.16(+0.56%) |
Dec 27, 2010 | 28.76 | 29.07 | 28.68 | 28.99 | 1,196,129 | +0.14(+0.47%) |
Dec 23, 2010 | 28.66 | 29.05 | 28.62 | 28.85 | 1,165,624 | +0.11(+0.37%) |
Dec 22, 2010 | 28.72 | 28.88 | 28.55 | 28.74 | 1,147,641 | +0.07(+0.24%) |
Dec 21, 2010 | 28.40 | 28.83 | 28.40 | 28.67 | 1,729,894 | +0.39(+1.39%) |
Dec 20, 2010 | 28.08 | 28.34 | 27.92 | 28.28 | 2,189,448 | +0.19(+0.66%) |
Dec 17, 2010 | 28.09 | 28.17 | 27.94 | 28.10 | 4,096,149 | -0.05(-0.19%) |
Dec 16, 2010 | 28.15 | 28.32 | 27.91 | 28.15 | 1,465,058 | +0.03(+0.12%) |
Dec 15, 2010 | 28.45 | 28.45 | 28.08 | 28.11 | 2,296,910 | -0.40(-1.41%) |
Dec 14, 2010 | 28.50 | 28.73 | 28.36 | 28.52 | 1,304,758 | +0.14(+0.48%) |
Dec 13, 2010 | 28.50 | 28.67 | 28.38 | 28.38 | 1,937,002 | -0.04(-0.14%) |
Dec 10, 2010 | 28.60 | 28.72 | 28.34 | 28.42 | 2,613,396 | -0.08(-0.29%) |
Dec 09, 2010 | 28.74 | 28.84 | 28.39 | 28.50 | 2,039,314 | -0.08(-0.28%) |
Dec 08, 2010 | 28.78 | 28.87 | 28.39 | 28.58 | 1,827,198 | -0.13(-0.44%) |
Dec 07, 2010 | 28.76 | 28.90 | 28.48 | 28.71 | 2,789,770 | +0.11(+0.39%) |
Dec 06, 2010 | 28.42 | 28.69 | 28.34 | 28.60 | 2,337,352 | +0.03(+0.11%) |
Dec 03, 2010 | 28.01 | 28.66 | 28.01 | 28.57 | 2,741,459 | +0.38(+1.35%) |
Dec 02, 2010 | 28.30 | 28.53 | 28.09 | 28.19 | 2,931,955 | -0.08(-0.30%) |
Dec 01, 2010 | 27.63 | 28.29 | 27.63 | 28.27 | 3,669,983 | +1.18(+4.37%) |
Nov 30, 2010 | 27.32 | 27.37 | 26.94 | 27.09 | 3,927,548 | -0.51(-1.84%) |
Nov 29, 2010 | 27.43 | 27.65 | 27.02 | 27.59 | 3,120,827 | -0.08(-0.30%) |
Nov 26, 2010 | 27.36 | 27.78 | 27.32 | 27.68 | 1,178,536 | +0.01(+0.04%) |
Nov 24, 2010 | 27.28 | 27.67 | 27.67 | 27.67 | 2,093,085 | +0.60(+2.21%) |
Nov 23, 2010 | 27.21 | 27.26 | 26.88 | 27.07 | 2,429,933 | -0.57(-2.05%) |
Nov 22, 2010 | 27.48 | 27.77 | 27.14 | 27.64 | 2,663,813 | +0.10(+0.37%) |
Nov 19, 2010 | 27.20 | 27.56 | 27.03 | 27.53 | 3,029,934 | +0.05(+0.18%) |
Nov 18, 2010 | 27.21 | 27.52 | 27.17 | 27.49 | 3,141,278 | +0.66(+2.45%) |
Nov 17, 2010 | 26.68 | 27.03 | 26.46 | 26.83 | 2,155,871 | +0.23(+0.88%) |
Nov 16, 2010 | 26.77 | 26.78 | 26.30 | 26.60 | 2,993,350 | -0.36(-1.34%) |
Nov 15, 2010 | 27.02 | 27.16 | 26.73 | 26.96 | 2,744,521 | +0.02(+0.06%) |
Nov 12, 2010 | 27.32 | 27.38 | 26.73 | 26.94 | 3,134,805 | -0.66(-2.41%) |
Nov 11, 2010 | 27.03 | 27.80 | 26.98 | 27.60 | 2,365,323 | +0.31(+1.15%) |
Nov 10, 2010 | 27.43 | 27.60 | 27.04 | 27.29 | 1,989,776 | -0.14(-0.49%) |
Nov 09, 2010 | 27.87 | 28.09 | 27.22 | 27.43 | 2,440,499 | -0.02(-0.09%) |
Nov 08, 2010 | 27.56 | 27.85 | 27.42 | 27.45 | 1,793,291 | -0.30(-1.08%) |
Nov 05, 2010 | 28.13 | 28.16 | 27.57 | 27.75 | 3,634,629 | -0.34(-1.21%) |
Nov 04, 2010 | 27.98 | 28.11 | 27.57 | 28.09 | 3,607,427 | +0.40(+1.43%) |
Nov 03, 2010 | 27.76 | 27.83 | 27.19 | 27.70 | 1,652,864 | -0.04(-0.15%) |
Nov 02, 2010 | 27.76 | 28.11 | 27.64 | 27.74 | 2,923,848 | +0.18(+0.64%) |
Nov 01, 2010 | 27.61 | 27.94 | 27.43 | 27.56 | 2,407,216 | +0.21(+0.76%) |
Oct 29, 2010 | 27.28 | 27.61 | 27.10 | 27.35 | 4,069,882 | -0.17(-0.61%) |
Oct 28, 2010 | 28.20 | 28.33 | 27.45 | 27.52 | 3,279,984 | -0.44(-1.56%) |
Oct 27, 2010 | 28.06 | 28.35 | 27.78 | 27.95 | 3,007,312 | -0.80(-2.77%) |
Oct 25, 2010 | 28.25 | 29.04 | 28.20 | 28.75 | 6,228,170 | +1.39(+5.08%) |
Oct 22, 2010 | 27.64 | 27.74 | 27.27 | 27.36 | 1,895,804 | -0.27(-0.97%) |
Oct 21, 2010 | 27.57 | 27.92 | 27.37 | 27.63 | 1,775,791 | +0.10(+0.38%) |
Oct 20, 2010 | 26.90 | 27.77 | 26.86 | 27.52 | 2,551,961 | +0.66(+2.46%) |
Oct 19, 2010 | 27.04 | 27.34 | 26.68 | 26.86 | 2,551,685 | -0.59(-2.16%) |
Oct 18, 2010 | 27.30 | 27.57 | 27.21 | 27.45 | 1,643,528 | +0.13(+0.47%) |
Oct 15, 2010 | 27.38 | 27.51 | 26.98 | 27.33 | 1,932,922 | +0.15(+0.55%) |
Oct 14, 2010 | 27.37 | 27.45 | 27.01 | 27.18 | 1,955,146 | -0.21(-0.76%) |
Oct 13, 2010 | 27.40 | 27.59 | 27.21 | 27.39 | 2,051,028 | +0.28(+1.03%) |
Oct 12, 2010 | 27.27 | 27.27 | 26.89 | 27.11 | 3,069,825 | -0.17(-0.63%) |
Oct 11, 2010 | 27.13 | 27.39 | 27.04 | 27.28 | 2,410,313 | +0.16(+0.58%) |
Oct 08, 2010 | 27.12 | 27.20 | 26.72 | 27.12 | 2,532,492 | +0.39(+1.47%) |
Oct 07, 2010 | 26.56 | 26.80 | 26.35 | 26.73 | 3,660,897 | +0.26(+1.00%) |
Oct 06, 2010 | 26.50 | 26.59 | 26.38 | 26.46 | 2,079,307 | -0.05(-0.20%) |
Oct 05, 2010 | 26.06 | 26.56 | 25.96 | 26.52 | 3,036,013 | +0.73(+2.82%) |
Oct 04, 2010 | 25.93 | 26.03 | 25.63 | 25.79 | 2,613,925 | -0.17(-0.66%) |
Oct 01, 2010 | 25.96 | 26.07 | 25.74 | 25.96 | 2,245,135 | +0.20(+0.77%) |
Sep 30, 2010 | 25.76 | 26.06 | 25.48 | 25.76 | 40,410 | +0.16(+0.63%) |
Sep 29, 2010 | 25.46 | 25.88 | 25.36 | 25.60 | 4,303,727 | +0.02(+0.08%) |
Sep 28, 2010 | 25.27 | 25.64 | 24.96 | 25.58 | 2,181,605 | +0.35(+1.39%) |
Sep 27, 2010 | 25.40 | 25.41 | 24.98 | 25.22 | 2,098,011 | -0.10(-0.39%) |
Sep 24, 2010 | 25.24 | 25.32 | 24.97 | 25.32 | 2,201,096 | +0.58(+2.36%) |
Sep 23, 2010 | 24.66 | 24.96 | 24.35 | 24.74 | 2,485,227 | -0.10(-0.39%) |
Sep 22, 2010 | 24.71 | 25.00 | 24.64 | 24.83 | 2,077,678 | +0.06(+0.25%) |
Sep 21, 2010 | 24.94 | 25.03 | 24.66 | 24.77 | 2,167,939 | -0.07(-0.27%) |
Sep 20, 2010 | 24.50 | 24.93 | 24.42 | 24.84 | 3,363,132 | +0.45(+1.83%) |
Sep 17, 2010 | 24.39 | 24.47 | 24.04 | 24.39 | 3,874,078 | +1.09(+4.69%) |
Sep 15, 2010 | 23.24 | 23.39 | 23.02 | 23.30 | 120,898 | -0.05(-0.21%) |
Sep 14, 2010 | 23.35 | 23.43 | 23.06 | 23.35 | 3,114,642 | -0.15(-0.64%) |
Sep 13, 2010 | 22.95 | 23.55 | 22.95 | 23.50 | 2,989,486 | +0.82(+3.61%) |
Sep 10, 2010 | 22.84 | 22.93 | 22.63 | 22.68 | 2,019,695 | -0.13(-0.56%) |
Sep 09, 2010 | 22.94 | 22.96 | 22.55 | 22.81 | 3,485,909 | +0.31(+1.39%) |
Sep 08, 2010 | 22.36 | 22.67 | 22.36 | 22.49 | 2,126,523 | +0.16(+0.70%) |
Sep 07, 2010 | 22.75 | 22.75 | 22.28 | 22.34 | 2,122,089 | -0.45(-1.99%) |
Sep 03, 2010 | 22.34 | 22.92 | 22.34 | 22.79 | 3,321,851 | +0.61(+2.76%) |
Sep 02, 2010 | 22.30 | 22.36 | 22.10 | 22.18 | 830 | -0.03(-0.16%) |
Sep 01, 2010 | 21.62 | 22.26 | 21.60 | 22.21 | 3,207,236 | +0.90(+4.22%) |
Aug 31, 2010 | 21.28 | 21.45 | 20.67 | 21.32 | 4,627 | +0.53(+2.53%) |
Aug 30, 2010 | 21.06 | 21.23 | 20.77 | 20.79 | 3,097,676 | -0.34(-1.62%) |
Aug 27, 2010 | 21.13 | 21.20 | 20.44 | 21.13 | 2,108,779 | +0.27(+1.29%) |
Aug 26, 2010 | 20.86 | 20.98 | 20.51 | 20.86 | 3,621 | +0.44(+2.15%) |
Aug 25, 2010 | 20.25 | 20.48 | 19.87 | 20.42 | 2,325,555 | +0.04(+0.19%) |
Aug 24, 2010 | 20.58 | 20.70 | 20.23 | 20.39 | 2,962,280 | -0.48(-2.30%) |
Aug 23, 2010 | 21.16 | 21.36 | 20.84 | 20.87 | 1,674,018 | -0.20(-0.97%) |
Aug 20, 2010 | 20.76 | 21.10 | 20.64 | 21.07 | 2,836,805 | +0.11(+0.51%) |
Aug 19, 2010 | 21.37 | 21.43 | 20.74 | 20.96 | 1,821,935 | -0.56(-2.59%) |
Aug 18, 2010 | 21.59 | 21.62 | 21.30 | 21.52 | 1,718,904 | -0.04(-0.19%) |
Aug 17, 2010 | 21.21 | 21.75 | 21.20 | 21.56 | 2,801,030 | +0.62(+2.94%) |
Aug 16, 2010 | 20.66 | 21.04 | 20.49 | 20.95 | 2,067,579 | +0.16(+0.75%) |
Aug 13, 2010 | 20.79 | 21.01 | 20.77 | 20.79 | 1,698,302 | -0.18(-0.86%) |
Aug 12, 2010 | 20.74 | 21.15 | 20.67 | 20.97 | 2,547,415 | -0.09(-0.44%) |
Aug 11, 2010 | 21.44 | 21.44 | 20.97 | 21.06 | 2,824,518 | -0.77(-3.52%) |
Aug 10, 2010 | 21.87 | 21.96 | 21.51 | 21.83 | 2,956,846 | -0.32(-1.45%) |
Aug 09, 2010 | 22.15 | 22.24 | 21.97 | 22.15 | 1,510,119 | +0.13(+0.61%) |
Aug 06, 2010 | 22.02 | 22.13 | 21.63 | 22.02 | 2,672,171 | +0.00(+0.00%) |
Aug 05, 2010 | 21.87 | 22.07 | 21.68 | 22.02 | 3,714,268 | -0.09(-0.42%) |
Aug 04, 2010 | 21.96 | 22.17 | 21.76 | 22.11 | 3,549,498 | +0.13(+0.61%) |
Aug 03, 2010 | 21.88 | 22.05 | 21.67 | 21.98 | 3,972,991 | -0.08(-0.38%) |
Aug 02, 2010 | 22.01 | 22.09 | 21.55 | 22.06 | 5,678,368 | +0.40(+1.85%) |
Jul 30, 2010 | 21.66 | 21.83 | 21.09 | 21.66 | 8,348,439 | +1.00(+4.82%) |
Jul 29, 2010 | 20.71 | 21.02 | 20.29 | 20.66 | 3,899,842 | +0.05(+0.23%) |
Jul 28, 2010 | 20.59 | 20.76 | 20.46 | 20.61 | 2,604,908 | +0.01(+0.03%) |
Jul 27, 2010 | 20.96 | 20.97 | 20.40 | 20.61 | 3,738,315 | -0.09(-0.43%) |
Jul 26, 2010 | 20.43 | 20.73 | 20.21 | 20.70 | 4,773,456 | +0.31(+1.51%) |
Jul 23, 2010 | 19.86 | 20.43 | 19.79 | 20.39 | 4,199,479 | +0.49(+2.49%) |
Jul 22, 2010 | 19.56 | 20.05 | 19.48 | 19.89 | 4,348,003 | +0.64(+3.34%) |
Jul 21, 2010 | 18.85 | 19.37 | 18.85 | 19.25 | 7,677,715 | +0.58(+3.13%) |
Jul 20, 2010 | 18.67 | 18.68 | 18.13 | 18.67 | 5,964,205 | +0.17(+0.92%) |
Jul 19, 2010 | 18.74 | 18.85 | 18.34 | 18.50 | 3,763,122 | -0.25(-1.31%) |
Jul 16, 2010 | 18.74 | 19.26 | 18.72 | 18.74 | 2,552,856 | -0.63(-3.25%) |
Jul 15, 2010 | 19.44 | 19.48 | 19.03 | 19.37 | 2,330,469 | -0.11(-0.55%) |
Jul 14, 2010 | 19.60 | 19.64 | 19.27 | 19.48 | 2,840,163 | -0.23(-1.16%) |
Jul 13, 2010 | 19.40 | 19.85 | 19.38 | 19.71 | 3,005,890 | +0.53(+2.78%) |
Jul 12, 2010 | 19.40 | 19.50 | 19.09 | 19.18 | 2,182,338 | -0.30(-1.53%) |
Jul 09, 2010 | 19.47 | 19.69 | 19.35 | 19.47 | 2,333,373 | +0.03(+0.14%) |
Jul 08, 2010 | 18.93 | 19.48 | 18.79 | 19.44 | 5,268,556 | +0.72(+3.82%) |
Jul 07, 2010 | 17.95 | 18.77 | 17.95 | 18.73 | 3,035,307 | +0.88(+4.92%) |
Jul 06, 2010 | 18.39 | 18.46 | 17.67 | 17.85 | 3,186,327 | -0.15(-0.83%) |
Jul 02, 2010 | 18.00 | 18.46 | 17.81 | 18.00 | 3,379,794 | -0.34(-1.87%) |
Jul 01, 2010 | 18.60 | 18.60 | 17.90 | 18.34 | 4,072,366 | -0.11(-0.58%) |
Jun 30, 2010 | 18.91 | 19.22 | 18.41 | 18.45 | 728 | -0.56(-2.93%) |
Jun 29, 2010 | 19.36 | 19.44 | 18.91 | 19.01 | 6,051,977 | -1.04(-5.19%) |
Jun 25, 2010 | 20.05 | 20.28 | 19.86 | 20.05 | 4,187,924 | -0.03(-0.17%) |
Jun 24, 2010 | 20.65 | 20.67 | 20.04 | 20.08 | 3,038,133 | -0.66(-3.18%) |
Jun 23, 2010 | 21.02 | 21.03 | 20.48 | 20.74 | 5,387,133 | -0.32(-1.51%) |
Jun 22, 2010 | 21.56 | 21.75 | 21.04 | 21.06 | 2,030,482 | -0.50(-2.33%) |
Jun 21, 2010 | 21.95 | 22.09 | 21.41 | 21.56 | 3,176,919 | -0.11(-0.49%) |
Jun 18, 2010 | 21.67 | 21.87 | 21.35 | 21.67 | 3,107,172 | +0.42(+1.99%) |
Jun 17, 2010 | 21.63 | 21.63 | 20.99 | 21.25 | 2,614,450 | -0.21(-0.98%) |
Jun 16, 2010 | 21.33 | 21.68 | 21.16 | 21.46 | 2,176,574 | +0.03(+0.16%) |
Jun 15, 2010 | 21.06 | 21.44 | 20.96 | 21.42 | 3,520,960 | +0.54(+2.60%) |
Jun 14, 2010 | 21.25 | 21.46 | 20.82 | 20.88 | 2,462,435 | -0.11(-0.53%) |
Jun 11, 2010 | 20.38 | 21.02 | 20.36 | 20.99 | 2,920,880 | +0.38(+1.83%) |
Jun 10, 2010 | 20.28 | 20.68 | 20.28 | 20.61 | 2,761,342 | +0.67(+3.35%) |
Jun 09, 2010 | 20.08 | 20.55 | 19.84 | 19.95 | 3,486,303 | +0.02(+0.09%) |
Jun 08, 2010 | 19.50 | 19.96 | 19.45 | 19.93 | 4,433,601 | +0.44(+2.24%) |
Jun 07, 2010 | 19.67 | 19.95 | 19.46 | 19.49 | 3,175,996 | -0.13(-0.65%) |
Jun 04, 2010 | 19.62 | 20.36 | 19.54 | 19.62 | 3,029,058 | -1.07(-5.17%) |
Jun 03, 2010 | 20.91 | 20.95 | 20.39 | 20.69 | 2,221,736 | -0.12(-0.58%) |
Jun 02, 2010 | 20.44 | 20.81 | 20.08 | 20.81 | 9,608 | +0.81(+4.03%) |
Jun 01, 2010 | 20.47 | 20.79 | 19.97 | 20.00 | 2,895,052 | -0.72(-3.46%) |
May 28, 2010 | 20.72 | 21.19 | 20.61 | 20.72 | 2,784,721 | -0.45(-2.12%) |
May 27, 2010 | 20.63 | 21.18 | 20.38 | 21.17 | 2,515,005 | +1.05(+5.22%) |
May 26, 2010 | 20.56 | 20.66 | 20.03 | 20.12 | 3,421,765 | -0.16(-0.80%) |
May 25, 2010 | 19.56 | 20.31 | 19.41 | 20.28 | 3,557,867 | +0.09(+0.46%) |
May 24, 2010 | 20.25 | 20.60 | 20.18 | 20.19 | 3,254,453 | -0.25(-1.21%) |
May 21, 2010 | 19.70 | 20.61 | 19.06 | 20.44 | 4,840,136 | +0.48(+2.42%) |
May 20, 2010 | 19.89 | 20.43 | 19.82 | 19.95 | 5,691,206 | -1.08(-5.15%) |
May 19, 2010 | 21.34 | 21.35 | 20.66 | 21.04 | 3,613,621 | -0.41(-1.90%) |
May 18, 2010 | 21.87 | 22.41 | 21.42 | 21.45 | 3,305,361 | -0.26(-1.20%) |
May 17, 2010 | 21.61 | 21.87 | 21.05 | 21.71 | 2,567,064 | +0.16(+0.76%) |
May 14, 2010 | 21.54 | 22.13 | 21.32 | 21.54 | 3,182,411 | -0.71(-3.19%) |
May 13, 2010 | 22.79 | 22.81 | 22.17 | 22.25 | 2,430,285 | -0.56(-2.47%) |
May 12, 2010 | 22.29 | 22.87 | 22.27 | 22.81 | 2,586,896 | +0.65(+2.94%) |
May 11, 2010 | 22.42 | 22.55 | 22.16 | 22.16 | 2,927,424 | -0.29(-1.30%) |
May 10, 2010 | 22.25 | 22.50 | 22.15 | 22.45 | 4,768,808 | +1.30(+6.15%) |
May 07, 2010 | 21.67 | 21.82 | 21.05 | 21.15 | 7,012,929 | -0.38(-1.75%) |
May 06, 2010 | 22.29 | 22.49 | 20.33 | 21.53 | 6,917,852 | -0.58(-2.61%) |
May 05, 2010 | 22.25 | 22.63 | 21.96 | 22.11 | 4,261,277 | -0.34(-1.51%) |
May 04, 2010 | 22.83 | 22.86 | 22.27 | 22.45 | 3,206,279 | -0.70(-3.04%) |
May 03, 2010 | 23.13 | 23.44 | 22.88 | 23.15 | 3,238,759 | +0.19(+0.82%) |
Apr 30, 2010 | 23.54 | 23.60 | 22.86 | 22.96 | 4,708,061 | -0.58(-2.45%) |
Apr 29, 2010 | 23.48 | 23.77 | 23.42 | 23.54 | 2,942,576 | +0.17(+0.72%) |
Apr 28, 2010 | 23.33 | 23.53 | 23.07 | 23.37 | 3,313,634 | +0.24(+1.04%) |
Apr 27, 2010 | 23.64 | 23.99 | 23.05 | 23.13 | 4,640,621 | -0.51(-2.16%) |
Apr 26, 2010 | 24.05 | 24.32 | 23.56 | 23.64 | 4,540,866 | -0.76(-3.12%) |
Apr 23, 2010 | 24.58 | 24.69 | 23.90 | 24.40 | 7,024,962 | +1.37(+5.96%) |
Apr 22, 2010 | 22.60 | 23.08 | 22.46 | 23.03 | 2,514,719 | +0.15(+0.64%) |
Apr 21, 2010 | 22.88 | 22.97 | 22.69 | 22.88 | 9,194 | +0.06(+0.24%) |
Apr 20, 2010 | 22.67 | 22.91 | 22.53 | 22.83 | 1,606,671 | +0.33(+1.48%) |
Apr 19, 2010 | 22.38 | 22.52 | 21.96 | 22.50 | 2,615,926 | +0.09(+0.40%) |
Apr 16, 2010 | 22.83 | 22.92 | 22.18 | 22.41 | 3,141,520 | -0.48(-2.11%) |
Apr 15, 2010 | 22.70 | 22.91 | 22.65 | 22.89 | 1,797,519 | +0.11(+0.48%) |
Apr 14, 2010 | 22.55 | 22.81 | 22.55 | 22.78 | 1,704,823 | +0.19(+0.84%) |
Apr 13, 2010 | 22.65 | 22.75 | 22.51 | 22.59 | 1,502,190 | -0.06(-0.27%) |
Apr 12, 2010 | 22.91 | 22.99 | 22.61 | 22.65 | 1,574,975 | -0.30(-1.32%) |
Apr 09, 2010 | 22.64 | 22.96 | 22.57 | 22.96 | 1,506,981 | +0.37(+1.64%) |
Apr 08, 2010 | 22.49 | 22.64 | 22.39 | 22.58 | 1,514,098 | -0.01(-0.05%) |
Apr 07, 2010 | 22.46 | 22.83 | 22.42 | 22.60 | 1,947,619 | +0.03(+0.12%) |
Apr 06, 2010 | 22.58 | 22.67 | 22.51 | 22.57 | 2,215,330 | -0.03(-0.14%) |
Apr 05, 2010 | 22.30 | 22.83 | 22.25 | 22.60 | 2,908,673 | +0.31(+1.37%) |
Apr 01, 2010 | 21.97 | 22.29 | 22.29 | 22.29 | 3,965,241 | +0.44(+2.03%) |
Mar 31, 2010 | 22.00 | 22.19 | 21.81 | 21.85 | 2,638,037 | -0.23(-1.04%) |
Mar 30, 2010 | 21.98 | 22.15 | 21.90 | 22.08 | 1,907,917 | +0.12(+0.56%) |
Mar 29, 2010 | 21.83 | 22.04 | 21.83 | 21.96 | 2,451,073 | +0.21(+0.98%) |
Mar 26, 2010 | 21.67 | 22.14 | 21.67 | 21.74 | 2,366,645 | +0.14(+0.67%) |
Mar 25, 2010 | 21.91 | 22.08 | 21.59 | 21.60 | 3,466,716 | -0.15(-0.68%) |
Mar 24, 2010 | 21.39 | 21.86 | 21.30 | 21.75 | 3,586,655 | +0.18(+0.83%) |
Mar 23, 2010 | 21.44 | 21.63 | 21.28 | 21.57 | 1,923,215 | +0.10(+0.45%) |
Mar 22, 2010 | 20.86 | 21.51 | 20.73 | 21.47 | 2,193,711 | +0.47(+2.24%) |
Mar 19, 2010 | 21.40 | 21.57 | 20.96 | 21.00 | 2,458,079 | -0.39(-1.84%) |
Mar 18, 2010 | 21.62 | 21.76 | 21.32 | 21.40 | 3,123,585 | -0.26(-1.20%) |
Mar 17, 2010 | 21.40 | 21.76 | 21.33 | 21.66 | 2,633,062 | +0.31(+1.45%) |
Mar 16, 2010 | 21.19 | 21.36 | 21.09 | 21.35 | 2,118,192 | +0.23(+1.07%) |
Mar 15, 2010 | 21.02 | 21.15 | 21.02 | 21.12 | 2,055,412 | -0.13(-0.60%) |
Mar 12, 2010 | 21.17 | 21.47 | 21.12 | 21.25 | 2,419,593 | +0.04(+0.19%) |
Mar 11, 2010 | 20.86 | 21.21 | 20.69 | 21.21 | 2,643,912 | +0.23(+1.10%) |
Mar 10, 2010 | 20.91 | 21.07 | 20.71 | 20.98 | 4,166,108 | +0.05(+0.24%) |
Mar 09, 2010 | 20.95 | 21.11 | 20.82 | 20.93 | 2,567,303 | -0.11(-0.52%) |
Mar 08, 2010 | 21.03 | 21.15 | 20.94 | 21.04 | 2,077,770 | +0.00(+0.00%) |
Mar 05, 2010 | 20.97 | 21.07 | 20.87 | 21.04 | 2,065,087 | +0.17(+0.80%) |
Mar 04, 2010 | 20.80 | 20.95 | 20.68 | 20.87 | 1,879,875 | +0.07(+0.34%) |
Mar 03, 2010 | 20.71 | 21.15 | 20.57 | 20.80 | 3,463,751 | +0.18(+0.86%) |
Mar 02, 2010 | 20.59 | 20.73 | 20.46 | 20.62 | 3,963,484 | +0.16(+0.78%) |
Mar 01, 2010 | 20.42 | 20.47 | 20.15 | 20.46 | 5,148,637 | +0.17(+0.86%) |
Feb 26, 2010 | 20.22 | 20.34 | 20.01 | 20.29 | 2,260,778 | +0.05(+0.27%) |
Feb 25, 2010 | 19.93 | 20.28 | 19.77 | 20.23 | 2,502,594 | -0.06(-0.30%) |
Feb 24, 2010 | 20.22 | 20.38 | 20.03 | 20.29 | 2,258,283 | +0.19(+0.95%) |
Feb 23, 2010 | 20.46 | 20.51 | 19.95 | 20.10 | 2,116,522 | -0.43(-2.09%) |
Feb 22, 2010 | 20.57 | 20.67 | 20.35 | 20.53 | 2,486,735 | +0.09(+0.42%) |
Feb 19, 2010 | 20.34 | 20.56 | 20.25 | 20.45 | 1,824,641 | +0.05(+0.27%) |
Feb 18, 2010 | 20.07 | 20.43 | 20.07 | 20.39 | 1,432,338 | +0.19(+0.94%) |
Feb 17, 2010 | 20.37 | 20.43 | 20.05 | 20.20 | 1,809,639 | -0.01(-0.05%) |
Feb 16, 2010 | 19.98 | 20.24 | 19.88 | 20.21 | 2,342,482 | +0.46(+2.31%) |
Feb 12, 2010 | 19.37 | 19.76 | 19.76 | 19.76 | 4,483,973 | +0.05(+0.26%) |
Feb 11, 2010 | 19.53 | 19.80 | 19.34 | 19.70 | 2,526,341 | +0.17(+0.85%) |
Feb 10, 2010 | 19.72 | 19.81 | 19.28 | 19.54 | 2,320,731 | -0.17(-0.88%) |
Feb 09, 2010 | 19.56 | 19.85 | 19.31 | 19.71 | 2,458,271 | +0.01(+0.03%) |
Feb 08, 2010 | 19.61 | 19.78 | 19.23 | 19.70 | 2,832,434 | +0.07(+0.35%) |
Feb 05, 2010 | 19.63 | 19.79 | 19.03 | 19.64 | 4,581,486 | +0.05(+0.28%) |
Feb 04, 2010 | 19.95 | 19.95 | 19.42 | 19.58 | 2,946,019 | -0.60(-2.95%) |
Feb 03, 2010 | 20.14 | 20.42 | 19.97 | 20.18 | 2,345,834 | -0.13(-0.64%) |
Feb 02, 2010 | 20.40 | 20.56 | 20.09 | 20.31 | 4,946,442 | -0.12(-0.60%) |