Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 24.35 | 24.41 | 24.27 | 24.30 | 8,160,230 | +0.00(+0.00%) |
Jan 28, 2011 | 24.77 | 24.87 | 24.29 | 24.30 | 25,153,332 | -0.49(-1.97%) |
Jan 27, 2011 | 24.47 | 24.89 | 24.44 | 24.79 | 13,956,028 | +0.36(+1.49%) |
Jan 26, 2011 | 24.37 | 24.48 | 24.26 | 24.43 | 9,467,407 | +0.15(+0.63%) |
Jan 25, 2011 | 24.32 | 24.36 | 24.15 | 24.28 | 9,861,471 | -0.04(-0.14%) |
Jan 24, 2011 | 24.23 | 24.37 | 24.23 | 24.31 | 17,543,608 | +0.01(+0.06%) |
Jan 21, 2011 | 24.42 | 24.45 | 24.30 | 24.30 | 8,040,235 | +0.01(+0.03%) |
Jan 20, 2011 | 24.19 | 24.30 | 24.12 | 24.29 | 9,872,265 | +0.07(+0.29%) |
Jan 19, 2011 | 24.26 | 24.36 | 24.19 | 24.22 | 9,544,745 | -0.10(-0.40%) |
Jan 18, 2011 | 24.42 | 24.54 | 24.30 | 24.32 | 8,974,027 | -0.08(-0.34%) |
Jan 14, 2011 | 24.38 | 24.47 | 24.21 | 24.40 | 7,145,127 | +0.01(+0.03%) |
Jan 13, 2011 | 24.51 | 24.52 | 24.31 | 24.40 | 6,034,163 | -0.09(-0.37%) |
Jan 12, 2011 | 24.51 | 24.54 | 24.35 | 24.49 | 16,702,244 | +0.08(+0.34%) |
Jan 11, 2011 | 24.13 | 24.42 | 24.12 | 24.40 | 16,662,711 | +0.29(+1.22%) |
Jan 10, 2011 | 24.33 | 24.40 | 24.09 | 24.11 | 12,600,580 | -0.29(-1.17%) |
Jan 07, 2011 | 24.42 | 24.49 | 24.33 | 24.40 | 11,969,613 | -0.02(-0.06%) |
Jan 06, 2011 | 24.35 | 24.47 | 24.33 | 24.41 | 8,639,530 | +0.10(+0.41%) |
Jan 05, 2011 | 24.46 | 24.50 | 24.31 | 24.31 | 16,610,223 | -0.17(-0.71%) |
Jan 04, 2011 | 24.48 | 24.54 | 24.43 | 24.49 | 11,057,364 | +0.02(+0.09%) |
Jan 03, 2011 | 24.58 | 24.65 | 24.46 | 24.47 | 10,717,189 | -0.03(-0.11%) |
Dec 31, 2010 | 24.44 | 24.58 | 24.38 | 24.49 | 4,262,587 | +0.01(+0.06%) |
Dec 30, 2010 | 24.54 | 24.67 | 24.44 | 24.48 | 4,544,181 | -0.09(-0.37%) |
Dec 29, 2010 | 24.53 | 24.72 | 24.50 | 24.57 | 4,547,010 | +0.07(+0.29%) |
Dec 28, 2010 | 24.60 | 24.61 | 24.47 | 24.50 | 3,745,031 | -0.01(-0.06%) |
Dec 27, 2010 | 24.56 | 24.62 | 24.46 | 24.51 | 2,865,164 | -0.11(-0.45%) |
Dec 23, 2010 | 24.62 | 24.75 | 24.61 | 24.63 | 4,168,137 | +0.02(+0.09%) |
Dec 22, 2010 | 24.56 | 24.63 | 24.44 | 24.61 | 4,072,474 | +0.04(+0.17%) |
Dec 21, 2010 | 24.61 | 24.69 | 24.51 | 24.56 | 5,428,984 | +0.07(+0.29%) |
Dec 20, 2010 | 24.50 | 24.65 | 24.45 | 24.49 | 6,596,677 | +0.02(+0.09%) |
Dec 17, 2010 | 24.56 | 24.58 | 24.33 | 24.47 | 12,152,847 | -0.12(-0.48%) |
Dec 16, 2010 | 24.54 | 24.64 | 24.40 | 24.59 | 6,622,176 | +0.04(+0.14%) |
Dec 15, 2010 | 24.43 | 24.67 | 24.43 | 24.56 | 12,863,619 | +0.03(+0.11%) |
Dec 14, 2010 | 24.54 | 24.61 | 24.42 | 24.53 | 15,317,139 | +0.08(+0.34%) |
Dec 13, 2010 | 24.51 | 24.61 | 24.41 | 24.44 | 12,251,427 | -0.01(-0.03%) |
Dec 10, 2010 | 24.42 | 24.52 | 24.32 | 24.45 | 8,316,603 | +0.22(+0.89%) |
Dec 09, 2010 | 24.11 | 24.47 | 24.02 | 24.23 | 9,447,127 | +0.25(+1.05%) |
Dec 08, 2010 | 23.89 | 24.10 | 23.80 | 23.98 | 6,641,271 | +0.14(+0.59%) |
Dec 07, 2010 | 23.90 | 23.93 | 23.63 | 23.84 | 21,932,066 | +0.10(+0.41%) |
Dec 06, 2010 | 23.81 | 23.90 | 23.74 | 23.75 | 6,664,355 | -0.12(-0.50%) |
Dec 03, 2010 | 23.93 | 23.99 | 23.71 | 23.86 | 23,330,014 | -0.08(-0.32%) |
Dec 02, 2010 | 24.00 | 24.12 | 23.88 | 23.94 | 12,202,916 | -0.01(-0.03%) |
Dec 01, 2010 | 23.75 | 23.99 | 23.70 | 23.95 | 8,929,113 | +0.42(+1.78%) |
Nov 30, 2010 | 23.56 | 23.69 | 23.43 | 23.53 | 8,839,361 | -0.16(-0.68%) |
Nov 29, 2010 | 23.75 | 23.79 | 23.45 | 23.69 | 7,334,212 | -0.13(-0.53%) |
Nov 26, 2010 | 23.89 | 23.89 | 23.77 | 23.82 | 4,016,708 | -0.10(-0.44%) |
Nov 24, 2010 | 23.88 | 23.92 | 23.92 | 23.92 | 8,357,119 | +0.10(+0.41%) |
Nov 23, 2010 | 24.01 | 24.02 | 23.82 | 23.82 | 8,562,783 | -0.33(-1.36%) |
Nov 22, 2010 | 24.12 | 24.16 | 23.88 | 24.15 | 6,113,083 | +0.04(+0.15%) |
Nov 19, 2010 | 24.33 | 24.33 | 24.09 | 24.12 | 7,310,293 | -0.20(-0.83%) |
Nov 18, 2010 | 24.16 | 24.39 | 24.15 | 24.32 | 6,722,478 | +0.27(+1.13%) |
Nov 17, 2010 | 24.07 | 24.24 | 23.99 | 24.05 | 5,774,419 | -0.02(-0.09%) |
Nov 16, 2010 | 24.09 | 24.30 | 23.96 | 24.07 | 8,503,990 | -0.23(-0.95%) |
Nov 15, 2010 | 24.30 | 24.39 | 24.09 | 24.30 | 8,327,796 | +0.00(+0.00%) |
Nov 12, 2010 | 24.37 | 24.42 | 24.28 | 24.30 | 7,916,071 | -0.13(-0.54%) |
Nov 11, 2010 | 24.37 | 24.65 | 24.35 | 24.43 | 7,829,604 | -0.03(-0.11%) |
Nov 10, 2010 | 24.65 | 24.65 | 24.33 | 24.46 | 9,678,035 | -0.20(-0.82%) |
Nov 09, 2010 | 24.70 | 24.73 | 24.58 | 24.66 | 9,460,411 | +0.03(+0.11%) |
Nov 08, 2010 | 24.67 | 24.74 | 24.56 | 24.63 | 26,432,170 | +0.01(+0.03%) |
Nov 05, 2010 | 24.70 | 24.77 | 24.48 | 24.63 | 27,818,112 | -0.03(-0.11%) |
Nov 04, 2010 | 24.67 | 24.70 | 24.45 | 24.65 | 28,376,390 | +0.13(+0.53%) |
Nov 03, 2010 | 24.42 | 24.53 | 24.24 | 24.52 | 6,840,272 | +0.13(+0.54%) |
Nov 02, 2010 | 24.30 | 24.41 | 24.18 | 24.39 | 8,463,452 | +0.23(+0.97%) |
Nov 01, 2010 | 24.31 | 24.38 | 24.05 | 24.16 | 10,070,034 | -0.11(-0.45%) |
Oct 29, 2010 | 24.22 | 24.27 | 24.03 | 24.27 | 9,176,000 | +0.03(+0.14%) |
Oct 28, 2010 | 24.12 | 24.31 | 24.03 | 24.23 | 9,152,266 | +0.14(+0.60%) |
Oct 27, 2010 | 23.94 | 24.12 | 23.91 | 24.09 | 10,394,800 | -0.13(-0.54%) |
Oct 25, 2010 | 24.46 | 24.55 | 24.17 | 24.22 | 12,320,567 | -0.19(-0.76%) |
Oct 22, 2010 | 24.51 | 24.63 | 24.30 | 24.41 | 9,731,020 | -0.07(-0.28%) |
Oct 21, 2010 | 24.72 | 24.77 | 24.29 | 24.47 | 15,595,896 | -0.35(-1.42%) |
Oct 20, 2010 | 24.50 | 24.92 | 24.44 | 24.83 | 26,468,932 | -0.99(-3.85%) |
Oct 19, 2010 | 25.98 | 26.09 | 25.66 | 25.82 | 9,712,484 | -0.42(-1.60%) |
Oct 18, 2010 | 26.14 | 26.25 | 25.97 | 26.24 | 15,048,023 | +0.21(+0.79%) |
Oct 15, 2010 | 25.97 | 26.13 | 25.85 | 26.03 | 9,782,677 | +0.23(+0.91%) |
Oct 14, 2010 | 25.78 | 25.91 | 25.72 | 25.80 | 6,845,650 | +0.01(+0.05%) |
Oct 13, 2010 | 25.85 | 25.85 | 25.69 | 25.78 | 8,379,803 | +0.03(+0.11%) |
Oct 12, 2010 | 25.60 | 25.85 | 25.51 | 25.76 | 5,415,886 | +0.10(+0.38%) |
Oct 11, 2010 | 25.61 | 25.74 | 25.57 | 25.66 | 4,574,584 | +0.10(+0.40%) |
Oct 08, 2010 | 25.56 | 25.67 | 25.45 | 25.56 | 6,587,189 | -0.01(-0.03%) |
Oct 07, 2010 | 25.70 | 25.78 | 25.47 | 25.56 | 5,486,149 | -0.06(-0.24%) |
Oct 06, 2010 | 25.39 | 25.63 | 25.31 | 25.63 | 7,229,320 | +0.19(+0.76%) |
Oct 05, 2010 | 25.23 | 25.51 | 25.12 | 25.43 | 10,273 | +0.41(+1.63%) |
Oct 04, 2010 | 25.19 | 25.21 | 24.91 | 25.03 | 6,789,306 | -0.17(-0.66%) |
Oct 01, 2010 | 25.19 | 25.35 | 25.11 | 25.19 | 7,560,577 | +0.01(+0.04%) |
Sep 30, 2010 | 25.19 | 25.44 | 25.05 | 25.18 | 8,734,721 | -0.00(-0.01%) |
Sep 29, 2010 | 25.03 | 25.31 | 24.89 | 25.18 | 9,832,431 | +0.10(+0.38%) |
Sep 28, 2010 | 24.85 | 25.09 | 24.75 | 25.09 | 1,408 | +0.31(+1.25%) |
Sep 27, 2010 | 24.92 | 24.94 | 24.78 | 24.78 | 7,019,406 | -0.11(-0.44%) |
Sep 24, 2010 | 24.96 | 25.01 | 24.83 | 24.89 | 8,894,998 | +0.17(+0.67%) |
Sep 23, 2010 | 24.72 | 24.83 | 24.65 | 24.72 | 6,437,801 | -0.13(-0.53%) |
Sep 22, 2010 | 24.97 | 25.31 | 24.81 | 24.85 | 10,053,544 | -0.19(-0.77%) |
Sep 21, 2010 | 25.08 | 25.16 | 24.87 | 25.05 | 6,870,268 | -0.01(-0.05%) |
Sep 20, 2010 | 24.76 | 25.09 | 24.69 | 25.06 | 8,021,843 | +0.39(+1.56%) |
Sep 17, 2010 | 24.67 | 24.80 | 24.53 | 24.67 | 7,106,184 | +0.06(+0.25%) |
Sep 15, 2010 | 24.57 | 24.71 | 24.48 | 24.61 | 6,579,098 | +0.03(+0.14%) |
Sep 14, 2010 | 24.52 | 24.72 | 24.44 | 24.58 | 8,764,741 | +0.08(+0.34%) |
Sep 13, 2010 | 24.63 | 24.64 | 24.35 | 24.50 | 5,719,362 | +0.07(+0.28%) |
Sep 10, 2010 | 24.44 | 24.49 | 24.27 | 24.43 | 6,673,396 | +0.18(+0.74%) |
Sep 09, 2010 | 24.06 | 24.43 | 23.97 | 24.25 | 8,145,764 | +0.25(+1.03%) |
Sep 08, 2010 | 24.00 | 24.06 | 23.85 | 24.00 | 1,712 | +0.19(+0.78%) |
Sep 07, 2010 | 23.93 | 23.98 | 23.74 | 23.81 | 8,164 | -0.08(-0.35%) |
Sep 03, 2010 | 23.65 | 23.93 | 23.63 | 23.90 | 6,462,087 | +0.24(+1.02%) |
Sep 02, 2010 | 23.55 | 23.73 | 23.52 | 23.65 | 667 | +0.08(+0.32%) |
Sep 01, 2010 | 23.52 | 23.67 | 23.32 | 23.58 | 11,609,953 | +0.41(+1.76%) |
Aug 31, 2010 | 23.19 | 23.47 | 23.12 | 23.17 | 15,737 | -0.27(-1.15%) |
Aug 30, 2010 | 23.60 | 23.63 | 23.41 | 23.44 | 7,022,578 | +0.07(+0.30%) |
Aug 27, 2010 | 23.58 | 23.61 | 23.25 | 23.37 | 8,427,731 | -0.12(-0.51%) |
Aug 26, 2010 | 23.50 | 23.76 | 23.33 | 23.49 | 290 | -0.16(-0.68%) |
Aug 25, 2010 | 23.33 | 23.79 | 23.30 | 23.65 | 10,342,553 | +0.23(+1.00%) |
Aug 24, 2010 | 23.47 | 23.59 | 23.34 | 23.42 | 1,968 | -0.23(-0.99%) |
Aug 23, 2010 | 23.68 | 23.81 | 23.61 | 23.65 | 20,046,142 | +0.10(+0.41%) |
Aug 20, 2010 | 23.51 | 23.60 | 23.25 | 23.56 | 13,327,023 | -0.08(-0.32%) |
Aug 19, 2010 | 23.85 | 23.92 | 23.56 | 23.63 | 6,427 | -0.34(-1.44%) |
Aug 18, 2010 | 24.00 | 24.11 | 23.88 | 23.98 | 435 | +0.02(+0.09%) |
Aug 17, 2010 | 24.19 | 24.23 | 23.75 | 23.96 | 2,783 | -0.57(-2.31%) |
Aug 16, 2010 | 24.39 | 24.63 | 24.29 | 24.52 | 7,568,096 | -0.09(-0.36%) |
Aug 13, 2010 | 24.61 | 24.71 | 24.29 | 24.61 | 18,936,584 | -0.62(-2.46%) |
Aug 12, 2010 | 25.11 | 25.42 | 24.98 | 25.23 | 10,737,117 | -0.08(-0.30%) |
Aug 11, 2010 | 25.38 | 25.69 | 25.21 | 25.31 | 14,034,259 | +0.18(+0.71%) |
Aug 10, 2010 | 25.13 | 25.80 | 25.04 | 25.13 | 3,821 | -0.01(-0.05%) |
Aug 09, 2010 | 25.16 | 25.18 | 25.08 | 25.14 | 8,326,070 | +0.06(+0.24%) |
Aug 06, 2010 | 25.08 | 25.10 | 24.76 | 25.08 | 6,926,403 | +0.01(+0.05%) |
Aug 05, 2010 | 24.89 | 25.09 | 24.80 | 25.07 | 5,321,467 | +0.05(+0.19%) |
Aug 04, 2010 | 24.81 | 25.05 | 24.64 | 25.02 | 6,244 | +0.14(+0.55%) |
Aug 03, 2010 | 24.78 | 24.94 | 24.68 | 24.89 | 6,084 | +0.16(+0.66%) |
Aug 02, 2010 | 24.38 | 24.76 | 24.32 | 24.72 | 10,284,124 | +0.50(+2.08%) |
Jul 30, 2010 | 24.22 | 24.37 | 23.84 | 24.22 | 11,263,928 | +0.10(+0.42%) |
Jul 29, 2010 | 24.33 | 24.48 | 23.95 | 24.12 | 798 | -0.15(-0.62%) |
Jul 28, 2010 | 24.27 | 24.63 | 24.17 | 24.27 | 1,193 | -0.29(-1.19%) |
Jul 27, 2010 | 24.56 | 24.58 | 23.98 | 24.56 | 1,594 | +0.45(+1.86%) |
Jul 26, 2010 | 23.95 | 24.16 | 23.93 | 24.11 | 6,869,395 | +0.18(+0.77%) |
Jul 23, 2010 | 23.96 | 23.97 | 23.52 | 23.93 | 9,302,118 | +0.01(+0.06%) |
Jul 22, 2010 | 24.39 | 24.39 | 23.81 | 23.91 | 4,462 | +0.14(+0.57%) |
Jul 21, 2010 | 24.10 | 24.10 | 23.62 | 23.78 | 10,011,227 | -0.21(-0.88%) |
Jul 20, 2010 | 23.99 | 24.02 | 23.44 | 23.99 | 10,181,032 | +0.18(+0.77%) |
Jul 19, 2010 | 23.65 | 23.86 | 23.65 | 23.80 | 7,278,146 | +0.24(+1.01%) |
Jul 16, 2010 | 23.57 | 23.89 | 23.52 | 23.57 | 11,226,786 | -0.27(-1.11%) |
Jul 15, 2010 | 23.71 | 23.97 | 23.55 | 23.83 | 10,850,787 | +0.16(+0.66%) |
Jul 14, 2010 | 23.91 | 23.95 | 23.61 | 23.67 | 728,579 | -0.28(-1.16%) |
Jul 13, 2010 | 23.99 | 24.22 | 23.93 | 23.95 | 11,060,279 | +0.05(+0.23%) |
Jul 12, 2010 | 23.88 | 23.94 | 23.77 | 23.90 | 6,411,300 | -0.03(-0.11%) |
Jul 09, 2010 | 23.93 | 23.93 | 23.73 | 23.93 | 7,889,470 | -0.01(-0.03%) |
Jul 08, 2010 | 23.69 | 23.94 | 23.64 | 23.93 | 11,041,327 | +0.35(+1.50%) |
Jul 07, 2010 | 23.14 | 23.59 | 22.97 | 23.58 | 9,935,859 | +0.51(+2.21%) |
Jul 06, 2010 | 23.11 | 23.23 | 22.91 | 23.07 | 4,331 | +0.16(+0.71%) |
Jul 02, 2010 | 22.91 | 23.04 | 22.51 | 22.91 | 10,125,275 | +0.37(+1.66%) |
Jul 01, 2010 | 22.74 | 22.77 | 22.33 | 22.53 | 25,184,202 | -0.26(-1.13%) |
Jun 30, 2010 | 22.93 | 23.18 | 22.74 | 22.79 | 2,122 | -0.14(-0.62%) |
Jun 29, 2010 | 22.93 | 23.00 | 22.68 | 22.93 | 3,257 | -0.16(-0.68%) |
Jun 25, 2010 | 23.09 | 23.37 | 23.03 | 23.09 | 18,684,704 | -0.37(-1.57%) |
Jun 24, 2010 | 23.50 | 23.54 | 23.26 | 23.46 | 1,469 | -0.05(-0.23%) |
Jun 23, 2010 | 23.43 | 23.61 | 23.29 | 23.51 | 8,269,664 | +0.07(+0.32%) |
Jun 22, 2010 | 23.58 | 23.80 | 23.42 | 23.44 | 298 | -0.14(-0.61%) |
Jun 21, 2010 | 23.65 | 23.71 | 23.48 | 23.58 | 7,900,931 | +0.03(+0.14%) |
Jun 18, 2010 | 23.54 | 23.63 | 23.37 | 23.54 | 12,505,023 | +0.15(+0.64%) |
Jun 17, 2010 | 23.29 | 23.40 | 23.08 | 23.40 | 9,546,130 | +0.19(+0.82%) |
Jun 16, 2010 | 23.31 | 23.37 | 23.08 | 23.20 | 11,075,711 | -0.19(-0.81%) |
Jun 15, 2010 | 23.10 | 23.42 | 22.97 | 23.40 | 9,368,915 | +0.35(+1.54%) |
Jun 14, 2010 | 23.13 | 23.28 | 23.01 | 23.04 | 8,897,835 | +0.14(+0.59%) |
Jun 11, 2010 | 22.67 | 22.99 | 22.63 | 22.91 | 8,234,301 | +0.14(+0.63%) |
Jun 10, 2010 | 22.69 | 23.08 | 22.55 | 22.76 | 6,783 | +0.35(+1.55%) |
Jun 09, 2010 | 22.45 | 22.65 | 22.32 | 22.42 | 9,555,660 | +0.03(+0.15%) |
Jun 08, 2010 | 22.16 | 22.40 | 22.03 | 22.38 | 11,172,959 | +0.22(+0.98%) |
Jun 07, 2010 | 22.17 | 22.34 | 22.06 | 22.16 | 13,990,894 | +0.14(+0.65%) |
Jun 04, 2010 | 22.02 | 22.52 | 21.95 | 22.02 | 10,043,592 | -0.68(-3.00%) |
Jun 03, 2010 | 22.61 | 22.82 | 22.57 | 22.70 | 7,508,660 | +0.11(+0.48%) |
Jun 02, 2010 | 22.29 | 22.60 | 22.19 | 22.59 | 50,962 | +0.45(+2.03%) |
Jun 01, 2010 | 22.20 | 22.54 | 22.05 | 22.14 | 5,941 | -0.16(-0.73%) |
May 28, 2010 | 22.31 | 22.50 | 22.15 | 22.31 | 12,332,202 | -0.02(-0.09%) |
May 27, 2010 | 22.23 | 22.36 | 22.12 | 22.33 | 8,982,444 | +0.39(+1.77%) |
May 26, 2010 | 22.44 | 22.44 | 21.84 | 21.94 | 18,690,474 | -0.34(-1.53%) |
May 25, 2010 | 22.20 | 22.32 | 21.78 | 22.28 | 14,816,588 | -0.16(-0.70%) |
May 24, 2010 | 22.46 | 22.73 | 22.38 | 22.44 | 7,166,238 | -0.10(-0.42%) |
May 21, 2010 | 22.45 | 22.59 | 22.23 | 22.53 | 13,258,281 | -0.15(-0.66%) |
May 20, 2010 | 22.79 | 23.10 | 22.68 | 22.68 | 3,164 | -0.35(-1.54%) |
May 19, 2010 | 22.77 | 23.13 | 22.77 | 23.03 | 13,816,530 | +0.16(+0.71%) |
May 18, 2010 | 23.30 | 23.41 | 22.86 | 22.87 | 23,225 | -0.27(-1.15%) |
May 17, 2010 | 23.11 | 23.24 | 22.84 | 23.14 | 8,124,495 | +0.06(+0.27%) |
May 14, 2010 | 23.08 | 23.40 | 22.95 | 23.08 | 11,305,796 | -0.39(-1.68%) |
May 13, 2010 | 23.66 | 23.69 | 23.46 | 23.47 | 440 | -0.06(-0.27%) |
May 12, 2010 | 23.86 | 23.86 | 23.45 | 23.53 | 9,845,178 | -0.13(-0.56%) |
May 11, 2010 | 23.67 | 23.84 | 23.59 | 23.67 | 1,043 | +0.09(+0.37%) |
May 10, 2010 | 23.54 | 23.66 | 23.43 | 23.58 | 20,065,996 | +0.36(+1.53%) |
May 07, 2010 | 23.08 | 23.41 | 22.82 | 23.22 | 35,302,920 | -0.14(-0.60%) |
May 06, 2010 | 23.37 | 23.57 | 22.42 | 23.37 | 1,439 | -0.11(-0.49%) |
May 05, 2010 | 23.61 | 23.63 | 23.39 | 23.48 | 10,008,016 | -0.01(-0.03%) |
May 04, 2010 | 23.50 | 23.73 | 23.39 | 23.49 | 192 | -0.12(-0.51%) |
May 03, 2010 | 23.66 | 23.75 | 23.48 | 23.61 | 7,802,201 | +0.15(+0.63%) |
Apr 30, 2010 | 23.57 | 23.81 | 23.46 | 23.46 | 10,341,652 | -0.05(-0.20%) |
Apr 29, 2010 | 23.46 | 23.71 | 23.36 | 23.51 | 9,325,956 | +0.19(+0.81%) |
Apr 28, 2010 | 23.49 | 23.49 | 23.19 | 23.32 | 10,387,343 | -0.07(-0.32%) |
Apr 27, 2010 | 23.67 | 23.75 | 23.36 | 23.39 | 2,218 | -0.30(-1.27%) |
Apr 26, 2010 | 23.80 | 23.95 | 23.65 | 23.69 | 9,568,518 | -0.09(-0.39%) |
Apr 23, 2010 | 23.76 | 23.80 | 23.38 | 23.79 | 15,501,204 | +0.05(+0.23%) |
Apr 22, 2010 | 24.01 | 24.04 | 23.62 | 23.73 | 15,490,685 | -0.42(-1.75%) |
Apr 21, 2010 | 24.16 | 24.53 | 24.02 | 24.16 | 66,370 | -0.35(-1.42%) |
Apr 20, 2010 | 24.51 | 24.59 | 24.46 | 24.51 | 11,611,271 | -0.03(-0.14%) |
Apr 19, 2010 | 24.12 | 24.57 | 23.98 | 24.54 | 17,291,704 | +0.03(+0.11%) |
Apr 16, 2010 | 24.50 | 24.71 | 24.49 | 24.51 | 11,911,445 | -0.12(-0.49%) |
Apr 15, 2010 | 24.56 | 24.67 | 24.49 | 24.63 | 8,391,609 | +0.09(+0.36%) |
Apr 14, 2010 | 24.63 | 24.70 | 24.45 | 24.55 | 11,448,472 | -0.22(-0.89%) |
Apr 13, 2010 | 24.53 | 24.79 | 24.49 | 24.77 | 8,629,237 | +0.23(+0.96%) |
Apr 12, 2010 | 24.71 | 24.71 | 24.51 | 24.53 | 7,835,422 | -0.18(-0.73%) |
Apr 09, 2010 | 24.61 | 24.76 | 24.51 | 24.71 | 6,837,863 | +0.21(+0.88%) |
Apr 08, 2010 | 24.49 | 24.57 | 24.45 | 24.50 | 9,100,354 | +0.00(+0.00%) |
Apr 07, 2010 | 24.49 | 24.61 | 24.45 | 24.50 | 14,242,000 | +0.01(+0.03%) |
Apr 06, 2010 | 24.41 | 24.54 | 24.19 | 24.49 | 10,484,467 | +0.01(+0.05%) |
Apr 05, 2010 | 24.39 | 24.80 | 24.28 | 24.48 | 12,217,968 | +0.23(+0.94%) |
Apr 01, 2010 | 24.45 | 24.25 | 24.25 | 24.25 | 9,313,836 | -0.05(-0.19%) |
Mar 31, 2010 | 24.06 | 24.48 | 24.02 | 24.30 | 13,955,336 | +0.20(+0.83%) |
Mar 30, 2010 | 23.82 | 24.11 | 23.80 | 24.10 | 10,680,663 | +0.30(+1.27%) |
Mar 29, 2010 | 23.81 | 23.97 | 23.71 | 23.79 | 10,367,360 | +0.03(+0.14%) |
Mar 26, 2010 | 24.18 | 24.18 | 23.75 | 23.76 | 12,222,230 | -0.38(-1.56%) |
Mar 25, 2010 | 24.54 | 24.54 | 24.12 | 24.14 | 8,725,072 | -0.19(-0.77%) |
Mar 24, 2010 | 24.61 | 24.62 | 24.27 | 24.32 | 8,125,033 | -0.24(-0.98%) |
Mar 23, 2010 | 24.58 | 24.69 | 24.46 | 24.57 | 9,711,868 | +0.05(+0.22%) |
Mar 22, 2010 | 24.26 | 24.70 | 24.23 | 24.51 | 9,974,821 | +0.25(+1.02%) |
Mar 19, 2010 | 24.47 | 24.54 | 24.16 | 24.26 | 14,371,825 | -0.13(-0.52%) |
Mar 18, 2010 | 24.20 | 24.41 | 24.16 | 24.39 | 8,543,996 | +0.09(+0.39%) |
Mar 17, 2010 | 24.29 | 24.38 | 24.21 | 24.30 | 9,175,580 | +0.03(+0.11%) |
Mar 16, 2010 | 24.21 | 24.30 | 24.08 | 24.27 | 9,891,802 | +0.11(+0.47%) |
Mar 15, 2010 | 24.06 | 24.17 | 24.06 | 24.16 | 9,608,842 | +0.05(+0.22%) |
Mar 12, 2010 | 24.14 | 24.15 | 23.80 | 24.10 | 10,800,746 | +0.07(+0.31%) |
Mar 11, 2010 | 23.70 | 24.04 | 23.63 | 24.03 | 9,953,313 | +0.32(+1.36%) |
Mar 10, 2010 | 23.64 | 23.79 | 23.53 | 23.71 | 7,548,336 | +0.19(+0.80%) |
Mar 09, 2010 | 23.48 | 23.59 | 23.33 | 23.52 | 7,163,751 | +0.09(+0.37%) |
Mar 08, 2010 | 23.55 | 23.55 | 23.35 | 23.43 | 8,456,488 | -0.11(-0.46%) |
Mar 05, 2010 | 23.24 | 23.54 | 23.23 | 23.54 | 8,937,126 | +0.37(+1.59%) |
Mar 04, 2010 | 23.02 | 23.18 | 23.02 | 23.17 | 8,668,598 | +0.15(+0.64%) |
Mar 03, 2010 | 23.22 | 23.30 | 22.96 | 23.02 | 7,926,681 | -0.15(-0.67%) |
Mar 02, 2010 | 23.04 | 23.32 | 23.03 | 23.18 | 9,415,559 | +0.15(+0.67%) |
Mar 01, 2010 | 23.14 | 23.18 | 22.99 | 23.02 | 8,518,580 | -0.01(-0.06%) |
Feb 26, 2010 | 23.03 | 23.16 | 22.94 | 23.04 | 7,229,831 | +0.07(+0.29%) |
Feb 25, 2010 | 22.70 | 23.02 | 22.62 | 22.97 | 9,110,342 | +0.11(+0.50%) |
Feb 24, 2010 | 22.88 | 23.02 | 22.78 | 22.86 | 6,597,928 | +0.07(+0.33%) |
Feb 23, 2010 | 23.05 | 23.12 | 22.71 | 22.78 | 8,270,053 | -0.34(-1.48%) |
Feb 22, 2010 | 23.08 | 23.24 | 22.86 | 23.12 | 8,727,837 | +0.15(+0.67%) |
Feb 19, 2010 | 22.94 | 23.13 | 22.71 | 22.97 | 8,163,370 | -0.11(-0.48%) |
Feb 18, 2010 | 23.07 | 23.20 | 22.98 | 23.08 | 6,198,492 | +0.01(+0.04%) |
Feb 17, 2010 | 23.04 | 23.22 | 22.96 | 23.07 | 8,509,195 | +0.21(+0.91%) |
Feb 16, 2010 | 22.98 | 22.98 | 22.77 | 22.86 | 10,853,273 | +0.09(+0.38%) |
Feb 12, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 12,978,342 | -0.15(-0.64%) |
Feb 11, 2010 | 22.92 | 23.10 | 22.69 | 22.92 | 9,468,703 | +0.00(+0.00%) |
Feb 10, 2010 | 23.31 | 23.31 | 22.80 | 22.92 | 14,050,770 | -0.36(-1.56%) |
Feb 09, 2010 | 23.12 | 23.46 | 23.06 | 23.28 | 15,512,489 | +0.54(+2.38%) |
Feb 08, 2010 | 22.82 | 23.24 | 22.64 | 22.74 | 12,548,705 | -0.09(-0.41%) |
Feb 05, 2010 | 22.91 | 23.03 | 22.43 | 22.84 | 13,149,478 | -0.10(-0.43%) |
Feb 04, 2010 | 23.22 | 23.30 | 22.89 | 22.93 | 13,475,571 | -0.37(-1.59%) |
Feb 03, 2010 | 23.45 | 23.45 | 23.20 | 23.30 | 8,304,472 | -0.26(-1.09%) |
Feb 02, 2010 | 23.15 | 23.65 | 23.09 | 23.56 | 9,937,186 | +0.50(+2.17%) |