Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.52 | 23.71 | 23.15 | 23.59 | 31,742,466 | -0.41(-1.71%) |
Jul 29, 2010 | 23.96 | 24.17 | 23.69 | 24.00 | 18,917 | +0.22(+0.92%) |
Jul 28, 2010 | 23.78 | 24.24 | 23.70 | 23.78 | 5,318 | -0.30(-1.25%) |
Jul 27, 2010 | 24.09 | 24.37 | 23.96 | 24.09 | 5,582 | -0.06(-0.26%) |
Jul 26, 2010 | 23.96 | 24.17 | 23.83 | 24.15 | 14,083,283 | +0.27(+1.15%) |
Jul 23, 2010 | 24.08 | 24.08 | 23.56 | 23.87 | 22,906,946 | -0.21(-0.88%) |
Jul 22, 2010 | 24.21 | 24.32 | 23.96 | 24.09 | 34,988 | -0.01(-0.03%) |
Jul 21, 2010 | 24.29 | 24.44 | 23.95 | 24.09 | 18,715,032 | -0.32(-1.32%) |
Jul 20, 2010 | 24.41 | 24.41 | 24.10 | 24.41 | 20,465,512 | -0.10(-0.39%) |
Jul 19, 2010 | 24.61 | 24.72 | 24.44 | 24.51 | 14,778,818 | -0.08(-0.31%) |
Jul 16, 2010 | 24.59 | 25.20 | 24.57 | 24.59 | 24,215,312 | -0.27(-1.07%) |
Jul 15, 2010 | 24.82 | 25.03 | 24.58 | 24.85 | 16,057,366 | +0.07(+0.28%) |
Jul 14, 2010 | 24.79 | 24.90 | 24.53 | 24.78 | 8,667 | -0.17(-0.69%) |
Jul 13, 2010 | 24.96 | 25.13 | 24.67 | 24.96 | 41,263 | +0.25(+1.00%) |
Jul 12, 2010 | 24.78 | 24.81 | 24.54 | 24.71 | 18,428,980 | -0.14(-0.58%) |
Jul 09, 2010 | 24.85 | 24.92 | 24.46 | 24.85 | 17,517,478 | +0.30(+1.23%) |
Jul 08, 2010 | 24.56 | 24.56 | 24.19 | 24.55 | 22,737,374 | +0.29(+1.21%) |
Jul 07, 2010 | 23.81 | 24.28 | 23.57 | 24.26 | 24,668,370 | +0.53(+2.25%) |
Jul 06, 2010 | 23.47 | 23.75 | 23.31 | 23.72 | 15,768 | +0.29(+1.26%) |
Jul 02, 2010 | 23.43 | 23.62 | 23.04 | 23.43 | 24,820,636 | -0.15(-0.64%) |
Jul 01, 2010 | 23.85 | 23.89 | 23.04 | 23.58 | 37,372,708 | -0.36(-1.52%) |
Jun 30, 2010 | 23.94 | 24.20 | 23.79 | 23.94 | 34,937 | -0.33(-1.35%) |
Jun 29, 2010 | 24.27 | 24.51 | 23.96 | 24.27 | 27,660 | -0.33(-1.34%) |
Jun 25, 2010 | 24.60 | 24.75 | 24.15 | 24.60 | 49,474,956 | +0.22(+0.90%) |
Jun 24, 2010 | 24.38 | 24.44 | 24.08 | 24.38 | 38,356 | +0.13(+0.54%) |
Jun 23, 2010 | 24.10 | 24.41 | 23.91 | 24.25 | 18,988,610 | +0.20(+0.83%) |
Jun 22, 2010 | 24.09 | 24.46 | 24.01 | 24.05 | 6,655 | +0.01(+0.03%) |
Jun 21, 2010 | 24.67 | 24.75 | 23.90 | 24.04 | 22,753,674 | -0.38(-1.54%) |
Jun 18, 2010 | 24.42 | 24.65 | 24.29 | 24.42 | 28,689,120 | -0.13(-0.53%) |
Jun 17, 2010 | 24.74 | 24.82 | 24.17 | 24.55 | 9,163 | -0.10(-0.42%) |
Jun 16, 2010 | 24.65 | 24.77 | 24.44 | 24.65 | 25,319,998 | -0.01(-0.03%) |
Jun 15, 2010 | 24.66 | 24.68 | 23.98 | 24.66 | 5,304 | +0.68(+2.86%) |
Jun 14, 2010 | 24.00 | 24.13 | 23.93 | 23.98 | 19,946,414 | +0.11(+0.46%) |
Jun 11, 2010 | 23.52 | 24.03 | 23.44 | 23.87 | 26,476,978 | +0.14(+0.61%) |
Jun 10, 2010 | 23.72 | 23.81 | 23.27 | 23.72 | 49,085 | +0.64(+2.79%) |
Jun 09, 2010 | 23.18 | 23.36 | 22.93 | 23.08 | 18,764,386 | -0.07(-0.30%) |
Jun 08, 2010 | 22.87 | 23.19 | 22.66 | 23.15 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.72 | 22.95 | 22.66 | 22.81 | 20,623,296 | +0.10(+0.42%) |
Jun 04, 2010 | 22.71 | 23.22 | 22.59 | 22.71 | 26,589,508 | -0.77(-3.27%) |
Jun 03, 2010 | 23.57 | 23.66 | 23.27 | 23.48 | 19,148,646 | -0.05(-0.20%) |
Jun 02, 2010 | 23.52 | 23.54 | 22.95 | 23.52 | 23,653,346 | +0.57(+2.48%) |
Jun 01, 2010 | 22.89 | 23.29 | 22.81 | 22.96 | 7,688 | -0.11(-0.47%) |
May 28, 2010 | 23.07 | 23.36 | 22.94 | 23.07 | 36,504,628 | +0.05(+0.21%) |
May 27, 2010 | 22.54 | 23.05 | 22.44 | 23.02 | 44,666,964 | +0.82(+3.70%) |
May 26, 2010 | 21.90 | 22.49 | 21.80 | 22.20 | 2,332 | +0.25(+1.12%) |
May 25, 2010 | 21.43 | 21.96 | 21.29 | 21.95 | 2,190 | +0.14(+0.63%) |
May 24, 2010 | 21.82 | 22.12 | 21.64 | 21.81 | 19,423,554 | -0.12(-0.56%) |
May 21, 2010 | 21.36 | 22.01 | 21.25 | 21.94 | 37,243,340 | +0.02(+0.07%) |
May 20, 2010 | 22.07 | 22.29 | 21.74 | 21.92 | 3,936 | -0.41(-1.85%) |
May 19, 2010 | 22.05 | 22.52 | 21.96 | 22.33 | 30,929,212 | +0.18(+0.83%) |
May 18, 2010 | 22.57 | 22.59 | 22.11 | 22.15 | 1,387 | -0.29(-1.31%) |
May 17, 2010 | 22.54 | 22.63 | 22.03 | 22.44 | 22,507,146 | -0.07(-0.30%) |
May 14, 2010 | 22.51 | 22.83 | 22.37 | 22.51 | 30,826,100 | -0.29(-1.29%) |
May 13, 2010 | 23.06 | 23.11 | 22.67 | 22.81 | 21,399,368 | -0.34(-1.45%) |
May 12, 2010 | 23.26 | 23.31 | 22.89 | 23.14 | 27,877,282 | +0.20(+0.87%) |
May 11, 2010 | 23.14 | 23.30 | 22.85 | 22.94 | 7,926 | -0.51(-2.16%) |
May 10, 2010 | 23.59 | 23.62 | 23.20 | 23.45 | 34,232,632 | +0.52(+2.27%) |
May 07, 2010 | 23.22 | 23.43 | 22.56 | 22.93 | 38,610,968 | -0.60(-2.56%) |
May 06, 2010 | 23.52 | 24.36 | 21.02 | 23.53 | 1,913 | -0.41(-1.73%) |
May 05, 2010 | 24.24 | 24.40 | 23.89 | 23.94 | 31,344,100 | -0.57(-2.33%) |
May 04, 2010 | 24.37 | 24.89 | 24.37 | 24.52 | 6,397 | +0.37(+1.53%) |
May 03, 2010 | 24.16 | 24.26 | 23.99 | 24.15 | 18,150,028 | +0.16(+0.66%) |
Apr 30, 2010 | 24.19 | 24.51 | 23.98 | 23.99 | 22,963,696 | -0.14(-0.60%) |
Apr 29, 2010 | 23.95 | 24.38 | 23.95 | 24.13 | 26,645,478 | +0.47(+2.00%) |
Apr 28, 2010 | 23.62 | 23.83 | 23.41 | 23.66 | 24,654,162 | +0.05(+0.23%) |
Apr 27, 2010 | 23.86 | 24.29 | 23.56 | 23.61 | 6,172 | -0.36(-1.49%) |
Apr 26, 2010 | 24.36 | 24.62 | 23.89 | 23.96 | 38,845,316 | -0.31(-1.30%) |
Apr 23, 2010 | 23.17 | 24.48 | 22.96 | 24.28 | 60,375,620 | +1.16(+5.00%) |
Apr 22, 2010 | 23.67 | 23.72 | 23.11 | 23.12 | 55,838,476 | -0.66(-2.79%) |
Apr 21, 2010 | 23.78 | 24.77 | 23.76 | 23.78 | 218,764 | -0.90(-3.66%) |
Apr 20, 2010 | 24.68 | 24.92 | 24.56 | 24.69 | 14,828,335 | +0.11(+0.45%) |
Apr 19, 2010 | 24.43 | 24.63 | 24.16 | 24.58 | 18,324,314 | +0.13(+0.53%) |
Apr 16, 2010 | 24.64 | 24.76 | 24.22 | 24.45 | 30,076,680 | -0.23(-0.92%) |
Apr 15, 2010 | 24.80 | 24.99 | 24.62 | 24.67 | 30,342,574 | -0.12(-0.47%) |
Apr 14, 2010 | 25.15 | 25.15 | 24.65 | 24.79 | 29,175,256 | -0.34(-1.34%) |
Apr 13, 2010 | 25.12 | 25.28 | 25.04 | 25.13 | 17,412,828 | -0.10(-0.41%) |
Apr 12, 2010 | 25.30 | 25.39 | 25.20 | 25.23 | 15,575,810 | -0.08(-0.32%) |
Apr 09, 2010 | 25.20 | 25.50 | 25.18 | 25.31 | 14,707,633 | +0.13(+0.52%) |
Apr 08, 2010 | 25.22 | 25.35 | 25.07 | 25.18 | 17,931,376 | -0.01(-0.03%) |
Apr 07, 2010 | 25.59 | 25.61 | 25.03 | 25.19 | 26,863,556 | -0.32(-1.24%) |
Apr 06, 2010 | 25.69 | 25.69 | 25.45 | 25.50 | 17,928,736 | -0.24(-0.93%) |
Apr 05, 2010 | 25.98 | 26.00 | 25.55 | 25.74 | 15,284,378 | -0.08(-0.29%) |
Apr 01, 2010 | 25.77 | 25.82 | 25.82 | 25.82 | 14,803,657 | +0.25(+0.96%) |
Mar 31, 2010 | 25.67 | 25.74 | 25.37 | 25.57 | 18,938,726 | -0.21(-0.82%) |
Mar 30, 2010 | 25.99 | 25.99 | 25.68 | 25.78 | 14,490,762 | -0.16(-0.61%) |
Mar 29, 2010 | 25.73 | 26.02 | 25.73 | 25.94 | 16,297,751 | +0.31(+1.23%) |
Mar 26, 2010 | 25.89 | 25.98 | 25.57 | 25.63 | 19,720,512 | -0.24(-0.93%) |
Mar 25, 2010 | 26.24 | 26.25 | 25.85 | 25.87 | 19,244,392 | -0.16(-0.61%) |
Mar 24, 2010 | 26.31 | 26.37 | 26.00 | 26.02 | 18,055,496 | -0.34(-1.27%) |
Mar 23, 2010 | 26.41 | 26.53 | 26.19 | 26.36 | 18,016,586 | +0.14(+0.52%) |
Mar 22, 2010 | 26.07 | 26.73 | 26.04 | 26.22 | 22,599,930 | +0.16(+0.63%) |
Mar 19, 2010 | 26.44 | 26.59 | 25.91 | 26.06 | 44,951,072 | -0.27(-1.01%) |
Mar 18, 2010 | 26.06 | 26.33 | 25.93 | 26.32 | 18,253,652 | +0.25(+0.97%) |
Mar 17, 2010 | 26.01 | 26.09 | 25.72 | 26.07 | 18,095,718 | +0.10(+0.37%) |
Mar 16, 2010 | 25.86 | 26.02 | 25.61 | 25.98 | 26,742,226 | +0.13(+0.50%) |
Mar 15, 2010 | 25.66 | 25.88 | 25.66 | 25.85 | 25,437,664 | +0.51(+2.03%) |
Mar 12, 2010 | 25.37 | 25.47 | 25.15 | 25.33 | 23,934,256 | +0.08(+0.33%) |
Mar 11, 2010 | 24.89 | 25.30 | 24.72 | 25.25 | 22,368,624 | +0.14(+0.57%) |
Mar 10, 2010 | 25.30 | 25.39 | 24.99 | 25.11 | 28,372,254 | -0.25(-1.00%) |
Mar 09, 2010 | 25.48 | 25.54 | 25.22 | 25.36 | 21,464,600 | -0.21(-0.83%) |
Mar 08, 2010 | 25.67 | 25.70 | 25.41 | 25.57 | 17,608,946 | -0.10(-0.37%) |
Mar 05, 2010 | 25.48 | 25.71 | 25.28 | 25.67 | 14,414,530 | +0.24(+0.94%) |
Mar 04, 2010 | 25.48 | 25.59 | 25.25 | 25.43 | 17,312,354 | -0.05(-0.19%) |
Mar 03, 2010 | 25.80 | 25.91 | 25.40 | 25.48 | 18,378,532 | -0.12(-0.48%) |
Mar 02, 2010 | 25.73 | 25.80 | 25.55 | 25.60 | 17,898,524 | +0.08(+0.32%) |
Mar 01, 2010 | 25.35 | 25.63 | 25.35 | 25.52 | 17,244,438 | +0.27(+1.06%) |
Feb 26, 2010 | 25.13 | 25.37 | 24.95 | 25.25 | 19,233,692 | +0.21(+0.85%) |
Feb 25, 2010 | 24.95 | 25.10 | 24.68 | 25.04 | 24,883,512 | -0.25(-1.00%) |
Feb 24, 2010 | 25.13 | 25.36 | 24.83 | 25.29 | 24,966,742 | +0.29(+1.18%) |
Feb 23, 2010 | 25.26 | 25.43 | 24.92 | 25.00 | 23,274,410 | -0.42(-1.64%) |
Feb 22, 2010 | 25.92 | 25.92 | 25.06 | 25.41 | 25,673,802 | -0.25(-0.99%) |
Feb 19, 2010 | 25.49 | 25.76 | 25.43 | 25.67 | 18,123,708 | +0.14(+0.54%) |
Feb 18, 2010 | 25.52 | 25.67 | 25.35 | 25.53 | 18,038,120 | -0.03(-0.13%) |
Feb 17, 2010 | 25.83 | 25.96 | 25.45 | 25.56 | 17,470,642 | -0.22(-0.85%) |
Feb 16, 2010 | 25.82 | 26.14 | 25.51 | 25.78 | 30,339,506 | +0.51(+2.00%) |
Feb 12, 2010 | 25.08 | 25.28 | 25.28 | 25.28 | 26,155,616 | +0.03(+0.11%) |
Feb 11, 2010 | 24.80 | 25.33 | 24.56 | 25.25 | 21,077,548 | +0.47(+1.88%) |
Feb 10, 2010 | 24.99 | 25.12 | 24.50 | 24.78 | 24,567,966 | -0.18(-0.74%) |
Feb 09, 2010 | 25.28 | 25.45 | 24.87 | 24.97 | 25,039,404 | +0.12(+0.47%) |
Feb 08, 2010 | 25.04 | 25.39 | 24.80 | 24.85 | 14,921,192 | -0.29(-1.17%) |
Feb 05, 2010 | 25.37 | 25.39 | 24.52 | 25.15 | 33,553,736 | -0.25(-1.00%) |
Feb 04, 2010 | 26.28 | 26.37 | 25.21 | 25.40 | 36,999,264 | -1.36(-5.07%) |
Feb 03, 2010 | 26.98 | 26.99 | 26.34 | 26.76 | 25,512,084 | -0.31(-1.16%) |
Feb 02, 2010 | 26.26 | 27.19 | 26.09 | 27.07 | 22,100,332 | +0.85(+3.25%) |
Feb 01, 2010 | 26.40 | 26.45 | 26.06 | 26.22 | 13,431,735 | +0.08(+0.30%) |
Jan 29, 2010 | 26.19 | 26.71 | 25.78 | 26.14 | 23,546,206 | +0.14(+0.55%) |
Jan 28, 2010 | 26.52 | 26.66 | 25.98 | 26.00 | 19,523,270 | -0.46(-1.73%) |
Jan 27, 2010 | 26.35 | 26.55 | 25.99 | 26.45 | 25,535,882 | +0.04(+0.16%) |
Jan 26, 2010 | 26.36 | 26.67 | 26.13 | 26.41 | 29,012,896 | -0.12(-0.46%) |
Jan 25, 2010 | 26.89 | 27.21 | 26.51 | 26.54 | 22,460,888 | -0.08(-0.28%) |
Jan 22, 2010 | 27.32 | 27.58 | 26.54 | 26.61 | 25,510,402 | -0.83(-3.02%) |
Jan 21, 2010 | 28.13 | 28.45 | 27.42 | 27.44 | 37,355,488 | -0.65(-2.32%) |
Jan 20, 2010 | 27.82 | 28.17 | 27.37 | 28.09 | 30,442,916 | +0.28(+1.01%) |
Jan 19, 2010 | 27.08 | 27.96 | 27.00 | 27.81 | 29,139,942 | +0.79(+2.91%) |
Jan 15, 2010 | 27.37 | 27.02 | 27.02 | 27.02 | 30,458,408 | -0.36(-1.30%) |
Jan 14, 2010 | 26.87 | 27.47 | 26.77 | 27.38 | 32,168,768 | +0.73(+2.72%) |
Jan 13, 2010 | 26.23 | 26.95 | 26.09 | 26.65 | 37,063,340 | +0.94(+3.68%) |
Jan 12, 2010 | 25.89 | 26.01 | 25.55 | 25.71 | 15,952,238 | -0.21(-0.79%) |
Jan 11, 2010 | 25.93 | 25.96 | 25.67 | 25.91 | 13,995,178 | +0.10(+0.40%) |
Jan 08, 2010 | 25.93 | 25.94 | 25.63 | 25.81 | 15,728,012 | -0.01(-0.05%) |
Jan 07, 2010 | 25.65 | 25.95 | 25.61 | 25.82 | 17,405,414 | +0.04(+0.16%) |
Jan 06, 2010 | 25.48 | 25.83 | 25.26 | 25.78 | 22,259,318 | +0.34(+1.35%) |
Jan 05, 2010 | 25.54 | 25.64 | 25.28 | 25.44 | 21,536,210 | +0.10(+0.41%) |
Jan 04, 2010 | 25.21 | 25.50 | 25.02 | 25.34 | 20,297,266 | +0.32(+1.29%) |
Dec 31, 2009 | 25.20 | 25.02 | 25.02 | 25.02 | 10,317,705 | -0.36(-1.40%) |
Dec 30, 2009 | 25.25 | 25.46 | 25.20 | 25.37 | 13,711,512 | -0.03(-0.11%) |
Dec 29, 2009 | 25.42 | 25.67 | 25.38 | 25.40 | 10,967,060 | -0.13(-0.51%) |
Dec 28, 2009 | 25.33 | 25.59 | 25.19 | 25.53 | 14,555,604 | +0.21(+0.81%) |
Dec 24, 2009 | 25.43 | 25.43 | 25.17 | 25.33 | 9,180,176 | -0.18(-0.70%) |
Dec 23, 2009 | 25.92 | 25.92 | 25.43 | 25.50 | 18,617,788 | -0.34(-1.32%) |
Dec 22, 2009 | 25.87 | 26.00 | 25.71 | 25.85 | 20,586,886 | -0.40(-1.54%) |
Dec 21, 2009 | 25.66 | 26.30 | 25.65 | 26.25 | 21,598,348 | +0.64(+2.51%) |
Dec 18, 2009 | 25.58 | 25.87 | 25.47 | 25.61 | 37,137,160 | +0.08(+0.32%) |
Dec 17, 2009 | 25.85 | 25.91 | 25.51 | 25.52 | 27,084,548 | -0.32(-1.25%) |
Dec 16, 2009 | 26.03 | 26.09 | 25.69 | 25.85 | 24,389,262 | -0.17(-0.66%) |
Dec 15, 2009 | 25.79 | 26.02 | 25.52 | 26.02 | 18,808,134 | +0.16(+0.61%) |
Dec 14, 2009 | 25.78 | 25.87 | 25.74 | 25.86 | 18,091,928 | +0.48(+1.89%) |
Dec 11, 2009 | 25.59 | 25.59 | 25.24 | 25.38 | 20,073,180 | -0.32(-1.25%) |
Dec 10, 2009 | 25.61 | 25.96 | 25.60 | 25.70 | 21,374,756 | +0.27(+1.05%) |
Dec 09, 2009 | 24.85 | 25.49 | 24.72 | 25.43 | 25,938,902 | +0.55(+2.20%) |
Dec 08, 2009 | 25.09 | 25.33 | 24.83 | 24.89 | 22,698,096 | -0.24(-0.95%) |
Dec 07, 2009 | 25.00 | 25.36 | 24.98 | 25.13 | 14,561,479 | +0.00(+0.00%) |
Dec 04, 2009 | 25.48 | 25.67 | 25.09 | 25.13 | 24,268,144 | -0.05(-0.19%) |
Dec 03, 2009 | 25.13 | 25.36 | 25.02 | 25.17 | 19,009,204 | -0.02(-0.08%) |
Dec 02, 2009 | 24.99 | 25.33 | 24.96 | 25.20 | 17,563,394 | -0.05(-0.22%) |
Dec 01, 2009 | 24.85 | 25.49 | 24.85 | 25.25 | 24,280,450 | +0.46(+1.85%) |
Nov 30, 2009 | 24.76 | 24.87 | 24.56 | 24.79 | 26,824,338 | -0.05(-0.22%) |
Nov 27, 2009 | 24.63 | 25.02 | 24.39 | 24.85 | 13,104,288 | -0.19(-0.77%) |
Nov 25, 2009 | 24.85 | 25.11 | 24.62 | 25.04 | 16,297,200 | +0.24(+0.97%) |
Nov 24, 2009 | 24.84 | 25.22 | 24.55 | 24.80 | 31,022,048 | -0.14(-0.55%) |
Nov 23, 2009 | 25.16 | 25.30 | 24.78 | 24.93 | 33,229,652 | -0.03(-0.11%) |
Nov 20, 2009 | 24.27 | 25.11 | 24.19 | 24.96 | 53,121,288 | +0.77(+3.20%) |
Nov 19, 2009 | 24.02 | 24.46 | 23.80 | 24.19 | 35,040,960 | +0.13(+0.54%) |
Nov 18, 2009 | 23.46 | 24.24 | 23.33 | 24.06 | 41,176,236 | +0.58(+2.48%) |
Nov 17, 2009 | 23.14 | 23.48 | 22.83 | 23.48 | 24,187,648 | +0.33(+1.42%) |
Nov 16, 2009 | 23.26 | 23.52 | 22.95 | 23.15 | 36,657,480 | +0.49(+2.15%) |
Nov 13, 2009 | 22.81 | 22.94 | 22.59 | 22.66 | 21,215,588 | +0.08(+0.36%) |
Nov 12, 2009 | 22.62 | 22.92 | 22.50 | 22.58 | 20,592,698 | -0.16(-0.72%) |
Nov 11, 2009 | 23.09 | 23.11 | 22.68 | 22.74 | 25,527,286 | -0.27(-1.16%) |
Nov 10, 2009 | 22.94 | 23.10 | 22.82 | 23.01 | 23,172,420 | +0.12(+0.54%) |
Nov 09, 2009 | 22.51 | 22.93 | 22.39 | 22.89 | 42,625,336 | +0.58(+2.58%) |
Nov 06, 2009 | 22.33 | 22.56 | 22.06 | 22.31 | 28,985,210 | -0.22(-0.97%) |
Nov 05, 2009 | 22.24 | 22.89 | 22.24 | 22.53 | 33,213,024 | +0.18(+0.83%) |