Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.90 | 26.26 | 25.81 | 26.03 | 16,239,998 | -0.16(-0.63%) |
Jul 28, 2011 | 26.55 | 26.91 | 26.13 | 26.19 | 18,547,390 | -0.35(-1.33%) |
Jul 27, 2011 | 27.06 | 27.09 | 26.49 | 26.55 | 16,495,101 | -0.57(-2.10%) |
Jul 26, 2011 | 27.27 | 27.54 | 27.10 | 27.12 | 13,267,450 | -0.19(-0.71%) |
Jul 25, 2011 | 27.10 | 27.55 | 27.01 | 27.31 | 11,570,798 | +0.10(+0.36%) |
Jul 22, 2011 | 27.35 | 27.44 | 27.10 | 27.21 | 10,751,218 | -0.15(-0.54%) |
Jul 21, 2011 | 27.25 | 27.73 | 27.22 | 27.36 | 16,684,393 | +0.23(+0.85%) |
Jul 20, 2011 | 27.00 | 27.26 | 26.77 | 27.13 | 15,191,872 | +0.22(+0.83%) |
Jul 19, 2011 | 26.71 | 27.03 | 26.63 | 26.91 | 13,002,686 | +0.31(+1.18%) |
Jul 18, 2011 | 26.69 | 26.79 | 26.33 | 26.60 | 9,270,589 | -0.16(-0.61%) |
Jul 15, 2011 | 26.89 | 26.89 | 26.45 | 26.76 | 13,317,043 | -0.04(-0.14%) |
Jul 14, 2011 | 26.95 | 27.23 | 26.69 | 26.80 | 14,575,099 | -0.13(-0.47%) |
Jul 13, 2011 | 27.08 | 27.30 | 26.88 | 26.92 | 14,162,385 | +0.01(+0.06%) |
Jul 12, 2011 | 27.12 | 27.39 | 26.90 | 26.91 | 11,985,630 | -0.19(-0.69%) |
Jul 11, 2011 | 27.02 | 27.32 | 26.95 | 27.09 | 11,116,379 | -0.19(-0.71%) |
Jul 08, 2011 | 27.28 | 27.34 | 27.06 | 27.29 | 13,182,543 | -0.32(-1.16%) |
Jul 07, 2011 | 27.44 | 27.76 | 27.39 | 27.61 | 13,218,509 | +0.36(+1.31%) |
Jul 06, 2011 | 27.16 | 27.38 | 27.07 | 27.25 | 9,432,588 | -0.01(-0.05%) |
Jul 05, 2011 | 27.30 | 27.46 | 27.15 | 27.27 | 13,337,402 | -0.10(-0.38%) |
Jul 01, 2011 | 27.04 | 27.54 | 27.02 | 27.37 | 13,121,440 | +0.38(+1.41%) |
Jun 30, 2011 | 26.97 | 27.06 | 26.78 | 26.99 | 16,029,825 | +0.18(+0.67%) |
Jun 29, 2011 | 26.94 | 27.06 | 26.67 | 26.81 | 16,503,605 | -0.06(-0.22%) |
Jun 28, 2011 | 26.33 | 27.04 | 26.28 | 26.87 | 22,818,786 | +0.64(+2.44%) |
Jun 27, 2011 | 26.10 | 26.37 | 25.84 | 26.23 | 11,306,807 | +0.09(+0.34%) |
Jun 24, 2011 | 26.54 | 26.60 | 26.14 | 26.14 | 21,120,356 | -0.42(-1.60%) |
Jun 23, 2011 | 25.76 | 26.58 | 25.74 | 26.57 | 22,946,030 | +0.54(+2.06%) |
Jun 22, 2011 | 26.28 | 26.38 | 26.00 | 26.03 | 13,293,304 | -0.37(-1.41%) |
Jun 21, 2011 | 26.00 | 26.42 | 25.78 | 26.40 | 19,867,890 | +0.49(+1.90%) |
Jun 20, 2011 | 25.92 | 25.96 | 25.84 | 25.91 | 10,556,591 | +0.18(+0.70%) |
Jun 17, 2011 | 25.87 | 26.03 | 25.57 | 25.73 | 24,591,842 | +0.02(+0.09%) |
Jun 16, 2011 | 25.39 | 25.92 | 25.34 | 25.71 | 18,901,202 | +0.46(+1.83%) |
Jun 15, 2011 | 25.60 | 25.69 | 25.20 | 25.25 | 19,604,006 | -0.65(-2.50%) |
Jun 14, 2011 | 25.23 | 25.95 | 25.12 | 25.89 | 23,530,656 | +1.11(+4.48%) |
Jun 13, 2011 | 24.75 | 25.06 | 24.71 | 24.78 | 15,877,414 | +0.03(+0.12%) |
Jun 10, 2011 | 25.27 | 25.33 | 24.72 | 24.76 | 16,755,809 | -0.64(-2.51%) |
Jun 09, 2011 | 25.24 | 25.56 | 25.23 | 25.39 | 9,375,173 | +0.17(+0.67%) |
Jun 08, 2011 | 25.30 | 25.38 | 25.16 | 25.22 | 12,753,006 | -0.17(-0.67%) |
Jun 07, 2011 | 25.52 | 25.90 | 25.38 | 25.39 | 12,657,700 | +0.03(+0.12%) |
Jun 06, 2011 | 25.54 | 25.75 | 25.36 | 25.36 | 10,120,455 | -0.25(-0.98%) |
Jun 03, 2011 | 25.95 | 25.78 | 25.47 | 25.61 | 11,952,366 | -1.42(-5.25%) |
May 24, 2011 | 27.27 | 27.28 | 26.97 | 27.03 | 14,305,109 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.23 | 13,082,894 | -0.17(-0.62%) |
May 20, 2011 | 27.60 | 27.64 | 27.29 | 27.40 | 11,029,807 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.43 | 27.65 | 9,495,163 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,263,981 | +0.04(+0.16%) |
May 17, 2011 | 27.62 | 28.06 | 27.51 | 27.66 | 23,572,244 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,689,883 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.63 | 27.20 | 27.37 | 11,722,496 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.68 | 27.28 | 27.58 | 13,139,181 | +0.04(+0.16%) |
May 11, 2011 | 27.37 | 27.62 | 27.31 | 27.54 | 12,977,629 | -0.03(-0.11%) |
May 10, 2011 | 27.28 | 27.64 | 27.28 | 27.57 | 9,224,511 | +0.23(+0.84%) |
May 09, 2011 | 27.31 | 27.43 | 27.14 | 27.34 | 8,856,539 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,459,538 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.68 | 27.20 | 27.37 | 18,477,960 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.82 | 27.44 | 27.51 | 15,310,992 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.62 | 11,943,113 | +0.00(+0.00%) |
May 02, 2011 | 27.62 | 27.62 | 27.56 | 27.62 | 10,707,121 | +0.15(+0.54%) |
Apr 29, 2011 | 27.71 | 27.78 | 27.38 | 27.48 | 21,563,350 | -0.24(-0.85%) |
Apr 28, 2011 | 27.49 | 27.86 | 27.48 | 27.71 | 13,102,910 | +0.11(+0.40%) |
Apr 27, 2011 | 27.59 | 27.77 | 27.35 | 27.60 | 17,081,366 | +0.08(+0.30%) |
Apr 26, 2011 | 27.57 | 27.77 | 27.32 | 27.52 | 19,091,656 | -0.26(-0.93%) |
Apr 25, 2011 | 27.67 | 27.84 | 27.58 | 27.78 | 11,619,754 | -0.18(-0.63%) |
Apr 21, 2011 | 28.16 | 28.23 | 27.77 | 27.96 | 11,383,293 | -0.10(-0.37%) |
Apr 20, 2011 | 28.31 | 28.48 | 27.99 | 28.06 | 12,040,222 | +0.13(+0.45%) |
Apr 19, 2011 | 28.02 | 28.12 | 27.79 | 27.94 | 9,501,800 | +0.01(+0.03%) |
Apr 18, 2011 | 27.94 | 27.97 | 27.52 | 27.93 | 11,164,599 | -0.30(-1.07%) |
Apr 15, 2011 | 28.07 | 28.40 | 28.06 | 28.23 | 14,120,327 | +0.24(+0.87%) |
Apr 14, 2011 | 27.82 | 28.08 | 27.70 | 27.99 | 8,936,852 | +0.13(+0.45%) |
Apr 13, 2011 | 27.99 | 28.08 | 27.49 | 27.86 | 13,980,432 | -0.07(-0.24%) |
Apr 12, 2011 | 27.68 | 28.10 | 27.63 | 27.93 | 11,555,930 | +0.12(+0.43%) |
Apr 11, 2011 | 27.70 | 28.06 | 27.66 | 27.81 | 9,516,990 | +0.10(+0.37%) |
Apr 08, 2011 | 28.03 | 28.08 | 27.54 | 27.71 | 13,321,696 | -0.27(-0.98%) |
Apr 07, 2011 | 27.69 | 28.03 | 27.54 | 27.98 | 14,068,818 | +0.24(+0.88%) |
Apr 06, 2011 | 27.88 | 27.95 | 27.52 | 27.74 | 13,626,472 | -0.07(-0.27%) |
Apr 05, 2011 | 27.57 | 27.99 | 27.55 | 27.81 | 13,665,156 | +0.10(+0.35%) |
Apr 04, 2011 | 27.72 | 27.91 | 27.54 | 27.71 | 8,888,382 | -0.07(-0.24%) |
Apr 01, 2011 | 27.44 | 28.01 | 27.34 | 27.78 | 12,513,273 | +0.37(+1.35%) |
Mar 31, 2011 | 27.58 | 27.71 | 27.23 | 27.41 | 12,059,333 | -0.38(-1.36%) |
Mar 30, 2011 | 27.79 | 27.79 | 27.79 | 27.79 | 10,449,226 | -0.10(-0.34%) |
Mar 29, 2011 | 27.64 | 27.97 | 27.48 | 27.88 | 24,844,882 | +0.78(+2.86%) |
Mar 28, 2011 | 27.71 | 27.74 | 27.08 | 27.11 | 11,611,113 | -0.57(-2.06%) |
Mar 25, 2011 | 27.67 | 27.97 | 27.62 | 27.68 | 10,296,956 | +0.04(+0.16%) |
Mar 24, 2011 | 27.26 | 27.92 | 27.21 | 27.63 | 13,550,788 | +0.55(+2.02%) |
Mar 23, 2011 | 26.69 | 27.13 | 26.65 | 27.08 | 11,495,124 | +0.24(+0.91%) |
Mar 22, 2011 | 26.89 | 27.08 | 26.82 | 26.84 | 8,799,519 | -0.10(-0.38%) |
Mar 21, 2011 | 27.02 | 27.06 | 26.89 | 26.94 | 10,417,978 | +0.32(+1.19%) |
Mar 18, 2011 | 26.66 | 26.83 | 26.45 | 26.63 | 15,376,445 | +0.18(+0.67%) |
Mar 17, 2011 | 26.68 | 26.72 | 26.26 | 26.45 | 13,157,274 | +0.06(+0.22%) |
Mar 16, 2011 | 26.73 | 26.82 | 26.20 | 26.39 | 18,941,204 | -0.45(-1.68%) |
Mar 15, 2011 | 26.84 | 27.13 | 26.74 | 26.84 | 12,036,162 | -0.29(-1.06%) |
Mar 14, 2011 | 27.31 | 27.32 | 26.83 | 27.13 | 11,805,565 | -0.34(-1.24%) |
Mar 11, 2011 | 27.39 | 27.62 | 27.12 | 27.47 | 10,454,623 | +0.05(+0.19%) |
Mar 10, 2011 | 27.62 | 27.74 | 27.32 | 27.42 | 12,030,999 | -0.44(-1.59%) |
Mar 09, 2011 | 27.43 | 27.94 | 27.30 | 27.86 | 12,633,334 | +0.47(+1.70%) |
Mar 08, 2011 | 27.16 | 27.56 | 27.03 | 27.40 | 19,288,716 | +0.31(+1.15%) |
Mar 07, 2011 | 27.37 | 27.69 | 27.06 | 27.09 | 12,109,170 | -0.26(-0.94%) |
Mar 04, 2011 | 27.51 | 27.81 | 27.02 | 27.34 | 12,622,207 | -0.24(-0.88%) |
Mar 03, 2011 | 27.20 | 27.64 | 27.14 | 27.58 | 10,972,526 | +0.65(+2.43%) |
Mar 02, 2011 | 26.89 | 27.17 | 26.69 | 26.93 | 17,257,482 | -0.07(-0.27%) |
Mar 01, 2011 | 27.28 | 27.71 | 26.95 | 27.00 | 13,633,884 | -0.52(-1.89%) |
Feb 28, 2011 | 27.29 | 27.58 | 27.22 | 27.53 | 13,235,984 | +0.29(+1.05%) |
Feb 25, 2011 | 27.33 | 27.53 | 27.02 | 27.24 | 13,246,795 | -0.04(-0.16%) |
Feb 24, 2011 | 27.35 | 27.67 | 27.02 | 27.28 | 12,725,729 | -0.12(-0.43%) |
Feb 23, 2011 | 27.92 | 28.12 | 27.11 | 27.40 | 20,549,876 | -0.58(-2.07%) |
Feb 22, 2011 | 28.87 | 28.93 | 27.74 | 27.98 | 28,046,342 | -0.29(-1.01%) |
Feb 18, 2011 | 28.01 | 28.28 | 27.91 | 28.27 | 17,565,682 | +0.22(+0.79%) |
Feb 17, 2011 | 27.79 | 28.08 | 27.63 | 28.05 | 11,157,568 | +0.24(+0.85%) |
Feb 16, 2011 | 27.72 | 27.98 | 27.61 | 27.81 | 9,265,962 | +0.12(+0.45%) |
Feb 15, 2011 | 27.61 | 27.72 | 27.42 | 27.69 | 8,900,476 | +0.08(+0.29%) |
Feb 14, 2011 | 27.53 | 27.67 | 27.38 | 27.61 | 12,354,057 | +0.07(+0.27%) |
Feb 11, 2011 | 27.20 | 27.53 | 26.94 | 27.53 | 13,697,058 | +0.12(+0.46%) |
Feb 10, 2011 | 27.28 | 27.51 | 27.22 | 27.41 | 8,180,568 | +0.10(+0.38%) |
Feb 09, 2011 | 27.23 | 27.33 | 27.16 | 27.31 | 9,278,821 | +0.01(+0.03%) |
Feb 08, 2011 | 26.91 | 27.38 | 26.75 | 27.30 | 8,354,574 | +0.41(+1.53%) |
Feb 07, 2011 | 27.03 | 27.09 | 26.86 | 26.89 | 9,602,872 | -0.15(-0.54%) |
Feb 04, 2011 | 27.00 | 27.29 | 26.82 | 27.03 | 10,299,182 | +0.07(+0.27%) |
Feb 03, 2011 | 26.87 | 27.22 | 26.79 | 26.96 | 7,719,825 | +0.10(+0.38%) |
Feb 02, 2011 | 26.97 | 27.15 | 26.73 | 26.86 | 10,593,745 | -0.32(-1.16%) |
Feb 01, 2011 | 27.14 | 27.27 | 26.81 | 27.17 | 13,117,130 | +0.16(+0.60%) |
Jan 31, 2011 | 27.28 | 27.31 | 26.85 | 27.01 | 15,231,962 | +0.05(+0.19%) |
Jan 28, 2011 | 27.83 | 27.89 | 26.91 | 26.96 | 17,099,542 | -0.94(-3.37%) |
Jan 27, 2011 | 27.56 | 28.00 | 27.48 | 27.90 | 14,594,746 | +0.41(+1.50%) |
Jan 26, 2011 | 27.31 | 27.90 | 27.29 | 27.49 | 23,101,730 | +0.19(+0.70%) |
Jan 25, 2011 | 26.82 | 27.31 | 26.73 | 27.30 | 19,368,424 | +0.37(+1.39%) |
Jan 24, 2011 | 26.78 | 26.92 | 26.67 | 26.92 | 12,094,783 | +0.10(+0.38%) |
Jan 21, 2011 | 27.05 | 27.17 | 26.79 | 26.82 | 16,181,326 | +0.01(+0.05%) |
Jan 20, 2011 | 26.25 | 26.92 | 26.25 | 26.81 | 18,354,022 | +0.63(+2.41%) |
Jan 19, 2011 | 26.45 | 26.45 | 26.06 | 26.17 | 12,406,580 | -0.29(-1.08%) |
Jan 18, 2011 | 26.42 | 26.60 | 26.34 | 26.46 | 14,654,045 | +0.10(+0.36%) |
Jan 14, 2011 | 25.79 | 26.45 | 25.73 | 26.36 | 18,845,688 | +0.46(+1.76%) |
Jan 13, 2011 | 25.57 | 25.92 | 25.50 | 25.91 | 14,583,368 | +0.32(+1.26%) |
Jan 12, 2011 | 25.56 | 25.76 | 25.46 | 25.59 | 12,201,487 | -0.02(-0.09%) |
Jan 11, 2011 | 25.42 | 25.87 | 25.34 | 25.61 | 16,902,368 | +0.35(+1.37%) |
Jan 10, 2011 | 25.09 | 25.32 | 25.03 | 25.26 | 13,375,208 | +0.01(+0.03%) |
Jan 07, 2011 | 25.29 | 25.42 | 25.11 | 25.26 | 15,975,966 | -0.03(-0.12%) |
Jan 06, 2011 | 25.44 | 25.56 | 25.15 | 25.29 | 15,694,209 | -0.10(-0.40%) |
Jan 05, 2011 | 25.43 | 25.62 | 25.29 | 25.39 | 15,635,894 | -0.08(-0.32%) |
Jan 04, 2011 | 25.91 | 26.12 | 25.45 | 25.47 | 19,547,444 | -0.55(-2.12%) |
Jan 03, 2011 | 25.86 | 26.13 | 25.85 | 26.02 | 10,160,826 | +0.26(+1.03%) |
Dec 31, 2010 | 25.52 | 25.77 | 25.44 | 25.76 | 7,366,275 | +0.15(+0.57%) |
Dec 30, 2010 | 25.56 | 25.76 | 25.53 | 25.61 | 8,934,431 | -0.02(-0.09%) |
Dec 29, 2010 | 25.76 | 25.93 | 25.63 | 25.63 | 8,342,159 | -0.15(-0.57%) |
Dec 28, 2010 | 25.87 | 25.93 | 25.69 | 25.78 | 5,559,411 | -0.11(-0.43%) |
Dec 27, 2010 | 25.67 | 26.01 | 25.53 | 25.89 | 6,957,548 | +0.11(+0.43%) |
Dec 23, 2010 | 25.81 | 26.01 | 25.73 | 25.78 | 8,496,341 | -0.07(-0.26%) |
Dec 22, 2010 | 25.83 | 25.97 | 25.72 | 25.84 | 8,777,534 | +0.07(+0.29%) |
Dec 21, 2010 | 25.98 | 26.07 | 25.76 | 25.77 | 9,534,852 | -0.09(-0.34%) |
Dec 20, 2010 | 25.89 | 26.07 | 25.76 | 25.86 | 12,193,285 | +0.07(+0.29%) |
Dec 17, 2010 | 25.70 | 25.91 | 25.66 | 25.78 | 24,226,764 | -0.01(-0.06%) |
Dec 16, 2010 | 25.59 | 25.87 | 25.48 | 25.80 | 15,237,006 | +0.24(+0.95%) |
Dec 15, 2010 | 25.40 | 25.78 | 25.38 | 25.56 | 18,938,556 | +0.05(+0.20%) |
Dec 14, 2010 | 25.42 | 25.64 | 25.32 | 25.51 | 15,164,139 | +0.12(+0.46%) |
Dec 13, 2010 | 25.27 | 25.45 | 25.23 | 25.39 | 17,365,116 | +0.12(+0.46%) |
Dec 10, 2010 | 25.29 | 25.37 | 25.09 | 25.27 | 15,621,617 | +0.06(+0.23%) |
Dec 09, 2010 | 25.42 | 25.53 | 24.89 | 25.21 | 20,635,024 | +0.21(+0.85%) |
Dec 08, 2010 | 24.57 | 25.09 | 24.54 | 25.00 | 15,533,901 | +0.35(+1.43%) |
Dec 07, 2010 | 24.73 | 24.92 | 24.62 | 24.65 | 17,176,508 | +0.15(+0.63%) |
Dec 06, 2010 | 24.57 | 24.65 | 24.46 | 24.49 | 12,737,327 | -0.10(-0.42%) |
Dec 03, 2010 | 24.37 | 24.65 | 24.24 | 24.59 | 22,261,986 | +0.09(+0.36%) |
Dec 02, 2010 | 23.23 | 24.63 | 23.23 | 24.51 | 35,179,352 | +1.29(+5.54%) |
Dec 01, 2010 | 22.48 | 23.32 | 22.48 | 23.22 | 23,257,912 | +1.03(+4.63%) |
Nov 30, 2010 | 22.08 | 22.48 | 22.02 | 22.19 | 17,553,706 | -0.18(-0.80%) |
Nov 29, 2010 | 22.50 | 22.54 | 22.11 | 22.37 | 16,240,710 | -0.23(-1.00%) |
Nov 26, 2010 | 22.54 | 22.71 | 22.49 | 22.60 | 5,737,181 | -0.12(-0.51%) |
Nov 24, 2010 | 22.73 | 22.71 | 22.71 | 22.71 | 13,377,444 | +0.18(+0.81%) |
Nov 23, 2010 | 22.58 | 22.60 | 22.47 | 22.53 | 16,054,677 | -0.13(-0.58%) |
Nov 22, 2010 | 22.63 | 22.85 | 22.51 | 22.66 | 31,761,150 | -0.09(-0.42%) |
Nov 19, 2010 | 22.45 | 22.76 | 22.45 | 22.76 | 34,795,844 | +0.26(+1.13%) |
Nov 18, 2010 | 22.59 | 22.66 | 22.42 | 22.50 | 36,021,768 | +0.03(+0.13%) |
Nov 17, 2010 | 23.08 | 23.12 | 22.36 | 22.47 | 26,627,960 | -0.64(-2.78%) |
Nov 16, 2010 | 23.11 | 23.92 | 22.99 | 23.12 | 35,119,924 | +0.23(+1.02%) |
Nov 15, 2010 | 22.92 | 23.30 | 22.85 | 22.88 | 13,211,877 | -0.04(-0.16%) |
Nov 12, 2010 | 22.94 | 23.15 | 22.85 | 22.92 | 14,537,486 | -0.19(-0.82%) |
Nov 11, 2010 | 22.87 | 23.28 | 22.84 | 23.11 | 12,656,933 | +0.01(+0.06%) |
Nov 10, 2010 | 22.95 | 23.11 | 22.78 | 23.09 | 15,333,598 | +0.15(+0.67%) |
Nov 09, 2010 | 22.95 | 22.97 | 22.73 | 22.94 | 14,086,736 | +0.08(+0.35%) |
Nov 08, 2010 | 23.06 | 23.06 | 22.74 | 22.86 | 13,301,731 | -0.41(-1.75%) |
Nov 05, 2010 | 23.29 | 23.54 | 23.16 | 23.27 | 14,750,494 | -0.01(-0.06%) |
Nov 04, 2010 | 23.20 | 23.31 | 23.15 | 23.28 | 15,221,831 | +0.35(+1.53%) |
Nov 03, 2010 | 23.04 | 23.07 | 22.63 | 22.93 | 12,453,862 | -0.04(-0.16%) |
Nov 02, 2010 | 22.60 | 23.30 | 22.58 | 22.97 | 20,685,856 | +0.58(+2.61%) |
Nov 01, 2010 | 22.60 | 22.82 | 22.28 | 22.39 | 11,295,630 | -0.14(-0.61%) |
Oct 29, 2010 | 22.66 | 22.73 | 22.50 | 22.52 | 13,039,615 | -0.21(-0.93%) |
Oct 28, 2010 | 22.73 | 22.80 | 22.51 | 22.74 | 10,894,012 | +0.21(+0.94%) |
Oct 27, 2010 | 22.63 | 22.63 | 22.20 | 22.52 | 15,879,095 | -0.36(-1.59%) |
Oct 25, 2010 | 22.90 | 23.20 | 22.83 | 22.89 | 11,739,108 | -0.06(-0.25%) |
Oct 22, 2010 | 23.16 | 23.20 | 22.89 | 22.95 | 12,489,042 | -0.24(-1.04%) |
Oct 21, 2010 | 22.52 | 23.36 | 22.51 | 23.19 | 30,490,778 | +0.79(+3.51%) |
Oct 20, 2010 | 22.25 | 22.58 | 22.11 | 22.40 | 25,389,190 | +0.23(+1.05%) |
Oct 19, 2010 | 22.09 | 22.43 | 22.05 | 22.17 | 16,526,481 | -0.09(-0.39%) |
Oct 18, 2010 | 22.35 | 22.42 | 22.00 | 22.25 | 14,690,479 | -0.12(-0.55%) |
Oct 15, 2010 | 22.60 | 22.66 | 22.17 | 22.38 | 17,765,670 | -0.08(-0.36%) |
Oct 14, 2010 | 22.65 | 22.74 | 22.24 | 22.46 | 15,434,594 | -0.14(-0.61%) |
Oct 13, 2010 | 23.06 | 23.07 | 22.55 | 22.60 | 20,943,484 | -0.30(-1.31%) |
Oct 12, 2010 | 23.14 | 23.17 | 22.78 | 22.90 | 17,224,516 | -0.28(-1.20%) |
Oct 11, 2010 | 23.25 | 23.25 | 23.06 | 23.17 | 11,476,464 | -0.07(-0.31%) |
Oct 08, 2010 | 23.25 | 23.43 | 23.11 | 23.25 | 14,523,129 | +0.11(+0.47%) |
Oct 07, 2010 | 23.21 | 23.41 | 23.03 | 23.14 | 7,860 | +0.00(+0.00%) |
Oct 06, 2010 | 23.16 | 23.23 | 22.99 | 23.14 | 13,663,385 | -0.01(-0.03%) |
Oct 05, 2010 | 22.85 | 23.28 | 22.78 | 23.14 | 27,587 | +0.06(+0.25%) |
Oct 04, 2010 | 23.12 | 23.31 | 22.98 | 23.09 | 14,167,809 | -0.11(-0.47%) |
Oct 01, 2010 | 23.20 | 23.36 | 23.07 | 23.20 | 11,872,660 | +0.10(+0.43%) |
Sep 30, 2010 | 23.09 | 23.49 | 23.05 | 23.10 | 83,919 | -0.09(-0.40%) |
Sep 29, 2010 | 23.14 | 23.28 | 23.08 | 23.19 | 8,903 | +0.00(+0.00%) |
Sep 28, 2010 | 23.06 | 23.36 | 22.86 | 23.19 | 446,036 | +0.15(+0.66%) |
Sep 27, 2010 | 23.12 | 23.22 | 22.92 | 23.03 | 10,961,264 | -0.03(-0.13%) |
Sep 24, 2010 | 22.79 | 23.10 | 22.77 | 23.06 | 15,668,402 | +0.58(+2.59%) |
Sep 23, 2010 | 22.48 | 22.66 | 22.29 | 22.48 | 22,007,296 | -0.03(-0.13%) |
Sep 22, 2010 | 22.41 | 22.76 | 22.41 | 22.51 | 16,000,152 | -0.02(-0.10%) |
Sep 21, 2010 | 22.44 | 22.79 | 22.37 | 22.53 | 26,127 | +0.19(+0.85%) |
Sep 20, 2010 | 21.90 | 22.41 | 21.80 | 22.34 | 15,905,634 | +0.55(+2.54%) |
Sep 17, 2010 | 21.79 | 22.01 | 21.72 | 21.79 | 17,859,048 | -0.04(-0.17%) |
Sep 15, 2010 | 21.71 | 21.88 | 21.61 | 21.82 | 13,449,569 | -0.02(-0.10%) |
Sep 14, 2010 | 21.89 | 22.04 | 21.78 | 21.85 | 3,155 | -0.01(-0.07%) |
Sep 13, 2010 | 21.82 | 21.98 | 21.70 | 21.86 | 13,643,913 | +0.23(+1.04%) |
Sep 10, 2010 | 21.49 | 21.71 | 21.47 | 21.64 | 10,056,733 | +0.20(+0.92%) |
Sep 09, 2010 | 21.71 | 21.79 | 21.36 | 21.44 | 10,808,564 | -0.03(-0.14%) |
Sep 08, 2010 | 21.37 | 21.58 | 21.34 | 21.47 | 15,655 | +0.09(+0.41%) |
Sep 07, 2010 | 21.62 | 21.72 | 21.34 | 21.38 | 43,816 | -0.38(-1.74%) |
Sep 03, 2010 | 21.80 | 22.10 | 21.52 | 21.76 | 17,518,030 | +0.32(+1.50%) |
Sep 02, 2010 | 20.96 | 21.54 | 20.95 | 21.44 | 62,806 | +0.54(+2.58%) |
Sep 01, 2010 | 20.47 | 20.95 | 20.45 | 20.90 | 17,467,040 | +0.65(+3.20%) |
Aug 31, 2010 | 20.20 | 20.47 | 20.08 | 20.25 | 44,989 | -0.02(-0.12%) |
Aug 30, 2010 | 20.77 | 20.82 | 20.22 | 20.27 | 13,781,704 | -0.27(-1.34%) |
Aug 27, 2010 | 20.76 | 20.85 | 20.43 | 20.55 | 17,640,946 | +0.04(+0.18%) |
Aug 26, 2010 | 20.52 | 20.64 | 20.43 | 20.51 | 11,038 | +0.04(+0.18%) |
Aug 25, 2010 | 19.94 | 20.60 | 19.94 | 20.48 | 5,204 | +0.40(+1.98%) |
Aug 24, 2010 | 19.91 | 20.30 | 19.59 | 20.08 | 67,260 | -0.04(-0.18%) |
Aug 23, 2010 | 20.64 | 20.70 | 20.09 | 20.12 | 15,837,164 | -0.25(-1.21%) |
Aug 20, 2010 | 20.30 | 20.47 | 20.16 | 20.36 | 17,197,252 | -0.04(-0.18%) |
Aug 19, 2010 | 20.64 | 20.85 | 20.22 | 20.40 | 59,949 | -0.46(-2.22%) |
Aug 18, 2010 | 20.49 | 20.96 | 20.47 | 20.86 | 68,892 | +0.40(+1.94%) |
Aug 17, 2010 | 20.26 | 20.82 | 20.03 | 20.46 | 81,456 | +0.67(+3.40%) |
Aug 16, 2010 | 19.88 | 20.29 | 19.72 | 19.79 | 16,787,740 | +0.05(+0.26%) |
Aug 13, 2010 | 19.74 | 20.03 | 19.71 | 19.74 | 12,888,447 | -0.22(-1.09%) |
Aug 12, 2010 | 19.90 | 20.06 | 19.74 | 19.96 | 13,686,961 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.28 | 19.95 | 20.03 | 36,032 | -0.56(-2.74%) |
Aug 10, 2010 | 20.59 | 20.61 | 20.25 | 20.59 | 3,078 | -0.15(-0.73%) |
Aug 09, 2010 | 20.80 | 20.94 | 20.73 | 20.74 | 11,558,853 | +0.01(+0.07%) |
Aug 06, 2010 | 20.73 | 20.73 | 20.39 | 20.73 | 15,734,934 | -0.02(-0.10%) |
Aug 05, 2010 | 20.61 | 20.91 | 20.48 | 20.75 | 12,591,327 | -0.01(-0.04%) |
Aug 04, 2010 | 20.68 | 20.91 | 20.61 | 20.76 | 12,451 | +0.20(+0.95%) |
Aug 03, 2010 | 21.03 | 21.09 | 20.54 | 20.56 | 38,694 | -0.48(-2.30%) |