Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.46 | 33.69 | 33.31 | 33.51 | 14,162,654 | +0.28(+0.85%) |
Feb 25, 2011 | 33.32 | 33.46 | 33.10 | 33.23 | 10,196,837 | -0.02(-0.06%) |
Feb 24, 2011 | 32.99 | 33.63 | 32.98 | 33.25 | 14,217,147 | +0.17(+0.50%) |
Feb 23, 2011 | 32.85 | 33.30 | 32.83 | 33.08 | 16,964,432 | +0.23(+0.72%) |
Feb 22, 2011 | 32.47 | 33.09 | 32.29 | 32.85 | 13,437,504 | +0.06(+0.18%) |
Feb 18, 2011 | 32.49 | 32.90 | 32.45 | 32.79 | 10,806,978 | +0.31(+0.97%) |
Feb 17, 2011 | 32.24 | 32.50 | 32.19 | 32.48 | 10,167,196 | +0.07(+0.23%) |
Feb 16, 2011 | 32.09 | 32.43 | 32.00 | 32.40 | 10,718,358 | +0.43(+1.35%) |
Feb 15, 2011 | 31.74 | 32.12 | 31.73 | 31.97 | 9,957,911 | +0.08(+0.25%) |
Feb 14, 2011 | 31.78 | 31.90 | 31.54 | 31.89 | 9,244,760 | +0.06(+0.20%) |
Feb 11, 2011 | 31.45 | 31.95 | 31.42 | 31.82 | 10,006,983 | +0.24(+0.76%) |
Feb 10, 2011 | 31.65 | 31.97 | 31.44 | 31.58 | 13,556,134 | -0.20(-0.62%) |
Feb 09, 2011 | 31.53 | 31.85 | 31.23 | 31.78 | 10,091,834 | +0.26(+0.81%) |
Feb 08, 2011 | 31.49 | 31.55 | 31.31 | 31.53 | 8,264,372 | +0.03(+0.10%) |
Feb 07, 2011 | 31.45 | 31.49 | 31.21 | 31.49 | 8,561,928 | +0.18(+0.56%) |
Feb 04, 2011 | 31.00 | 31.37 | 30.91 | 31.32 | 11,225,448 | +0.35(+1.14%) |
Feb 03, 2011 | 30.69 | 31.01 | 30.69 | 30.97 | 8,712,837 | +0.18(+0.57%) |
Feb 02, 2011 | 30.68 | 30.83 | 30.60 | 30.79 | 9,226,124 | -0.02(-0.07%) |
Feb 01, 2011 | 30.70 | 31.07 | 30.69 | 30.81 | 11,579,828 | +0.26(+0.84%) |
Jan 31, 2011 | 30.34 | 30.57 | 30.14 | 30.55 | 13,030,801 | +0.34(+1.13%) |
Jan 28, 2011 | 30.59 | 30.59 | 30.19 | 30.21 | 13,928,608 | -0.21(-0.68%) |
Jan 27, 2011 | 30.72 | 30.74 | 30.39 | 30.42 | 11,356,573 | -0.21(-0.68%) |
Jan 26, 2011 | 30.78 | 30.83 | 30.61 | 30.63 | 10,018,170 | -0.08(-0.26%) |
Jan 25, 2011 | 30.36 | 30.76 | 30.28 | 30.71 | 10,962,271 | +0.23(+0.75%) |
Jan 24, 2011 | 30.20 | 30.52 | 30.03 | 30.48 | 11,481,017 | +0.21(+0.71%) |
Jan 21, 2011 | 30.33 | 30.43 | 30.03 | 30.27 | 19,720,944 | +0.11(+0.37%) |
Jan 20, 2011 | 30.22 | 30.36 | 30.03 | 30.15 | 12,628,980 | -0.05(-0.18%) |
Jan 19, 2011 | 30.05 | 30.22 | 29.98 | 30.21 | 13,989,053 | +0.20(+0.66%) |
Jan 18, 2011 | 30.18 | 30.43 | 29.88 | 30.01 | 14,989,491 | -0.24(-0.79%) |
Jan 14, 2011 | 30.05 | 30.30 | 29.99 | 30.25 | 10,105,558 | +0.09(+0.30%) |
Jan 13, 2011 | 30.09 | 30.20 | 29.95 | 30.16 | 11,301,848 | -0.05(-0.16%) |
Jan 12, 2011 | 30.06 | 30.21 | 29.89 | 30.21 | 13,779,290 | +0.30(+1.02%) |
Jan 11, 2011 | 30.29 | 30.40 | 29.85 | 29.90 | 14,932,757 | -0.26(-0.87%) |
Jan 10, 2011 | 30.12 | 30.29 | 29.81 | 30.16 | 16,611,232 | +0.05(+0.16%) |
Jan 07, 2011 | 30.55 | 30.69 | 29.85 | 30.12 | 22,653,514 | -0.81(-2.60%) |
Jan 06, 2011 | 31.09 | 31.17 | 30.62 | 30.92 | 14,841,385 | -0.31(-0.98%) |
Jan 05, 2011 | 31.39 | 31.45 | 30.85 | 31.23 | 10,564,749 | -0.09(-0.29%) |
Jan 04, 2011 | 31.22 | 31.47 | 31.04 | 31.32 | 10,827,095 | +0.08(+0.26%) |
Jan 03, 2011 | 31.43 | 31.49 | 31.19 | 31.24 | 9,467,363 | -0.01(-0.02%) |
Dec 31, 2010 | 31.22 | 31.41 | 31.13 | 31.24 | 5,129,717 | +0.02(+0.07%) |
Dec 30, 2010 | 31.30 | 31.36 | 31.14 | 31.22 | 4,315,562 | -0.14(-0.44%) |
Dec 29, 2010 | 31.34 | 31.46 | 31.23 | 31.36 | 5,213,808 | +0.12(+0.38%) |
Dec 28, 2010 | 31.27 | 31.40 | 31.08 | 31.24 | 5,655,203 | -0.04(-0.12%) |
Dec 27, 2010 | 31.23 | 31.37 | 31.19 | 31.28 | 4,949,276 | -0.04(-0.12%) |
Dec 23, 2010 | 31.32 | 31.45 | 31.16 | 31.32 | 5,295,425 | -0.11(-0.34%) |
Dec 22, 2010 | 31.30 | 31.46 | 31.09 | 31.42 | 8,806,703 | +0.21(+0.67%) |
Dec 21, 2010 | 31.71 | 31.77 | 31.12 | 31.22 | 11,527,774 | -0.24(-0.76%) |
Dec 20, 2010 | 31.57 | 31.76 | 31.38 | 31.46 | 14,121,707 | -0.06(-0.20%) |
Dec 17, 2010 | 31.51 | 31.61 | 31.24 | 31.52 | 21,909,490 | -0.01(-0.03%) |
Dec 16, 2010 | 31.35 | 31.55 | 31.13 | 31.53 | 11,253,705 | +0.16(+0.51%) |
Dec 15, 2010 | 31.09 | 31.47 | 31.09 | 31.37 | 12,580,669 | +0.01(+0.03%) |
Dec 14, 2010 | 31.06 | 31.38 | 31.02 | 31.36 | 10,547,533 | +0.36(+1.18%) |
Dec 13, 2010 | 31.18 | 31.28 | 30.81 | 31.00 | 14,705,796 | -0.16(-0.51%) |
Dec 10, 2010 | 31.43 | 31.64 | 31.10 | 31.16 | 12,802,413 | -0.21(-0.66%) |
Dec 09, 2010 | 31.53 | 31.56 | 31.25 | 31.36 | 9,182,379 | +0.02(+0.07%) |
Dec 08, 2010 | 31.39 | 31.42 | 31.20 | 31.34 | 11,690,680 | -0.03(-0.08%) |
Dec 07, 2010 | 31.13 | 31.37 | 31.10 | 31.37 | 20,723,796 | +0.81(+2.64%) |
Dec 06, 2010 | 30.67 | 30.97 | 30.53 | 30.56 | 17,486,532 | -0.13(-0.43%) |
Dec 03, 2010 | 30.42 | 30.91 | 30.34 | 30.69 | 13,319,044 | +0.10(+0.33%) |
Dec 02, 2010 | 30.37 | 30.63 | 30.26 | 30.59 | 12,471,976 | +0.12(+0.40%) |
Dec 01, 2010 | 30.29 | 30.61 | 29.95 | 30.47 | 15,365,449 | +0.43(+1.42%) |
Nov 30, 2010 | 30.35 | 30.41 | 29.97 | 30.04 | 21,802,568 | -0.49(-1.61%) |
Nov 29, 2010 | 30.81 | 30.82 | 30.27 | 30.53 | 21,852,824 | -0.51(-1.63%) |
Nov 26, 2010 | 31.11 | 31.20 | 30.89 | 31.04 | 3,909,550 | -0.23(-0.73%) |
Nov 24, 2010 | 31.25 | 31.27 | 31.27 | 31.27 | 11,995,322 | +0.23(+0.75%) |
Nov 23, 2010 | 31.04 | 31.13 | 30.84 | 31.03 | 16,154,538 | -0.37(-1.19%) |
Nov 22, 2010 | 31.28 | 31.44 | 31.08 | 31.41 | 14,000,128 | -0.17(-0.55%) |
Nov 19, 2010 | 31.40 | 31.61 | 31.14 | 31.58 | 14,101,374 | +0.19(+0.61%) |
Nov 18, 2010 | 30.90 | 31.60 | 30.81 | 31.39 | 17,673,680 | +0.88(+2.87%) |
Nov 17, 2010 | 30.99 | 31.12 | 30.52 | 30.52 | 14,175,787 | -0.40(-1.28%) |
Nov 16, 2010 | 31.27 | 31.42 | 30.76 | 30.91 | 17,373,752 | -0.59(-1.88%) |
Nov 15, 2010 | 31.48 | 31.66 | 31.34 | 31.50 | 8,801,686 | +0.01(+0.03%) |
Nov 12, 2010 | 31.50 | 31.62 | 31.31 | 31.49 | 11,063,946 | -0.09(-0.30%) |
Nov 11, 2010 | 31.18 | 31.61 | 31.17 | 31.59 | 10,736,202 | +0.11(+0.35%) |
Nov 10, 2010 | 31.41 | 31.57 | 31.24 | 31.48 | 10,010,840 | +0.03(+0.08%) |
Nov 09, 2010 | 31.69 | 31.79 | 31.37 | 31.45 | 10,878,139 | -0.35(-1.10%) |
Nov 08, 2010 | 31.70 | 31.89 | 31.60 | 31.80 | 11,811,398 | -0.12(-0.36%) |
Nov 05, 2010 | 32.14 | 32.14 | 31.78 | 31.92 | 14,196,409 | -0.20(-0.62%) |
Nov 04, 2010 | 31.62 | 32.12 | 31.53 | 32.12 | 15,421,346 | +0.80(+2.56%) |
Nov 03, 2010 | 30.94 | 31.43 | 30.84 | 31.31 | 12,000,026 | +0.44(+1.44%) |
Nov 02, 2010 | 30.83 | 31.16 | 30.70 | 30.87 | 14,289,233 | +0.09(+0.29%) |
Nov 01, 2010 | 30.95 | 31.32 | 30.69 | 30.78 | 13,824,289 | -0.12(-0.38%) |
Oct 29, 2010 | 31.19 | 31.29 | 30.89 | 30.90 | 12,010,328 | -0.40(-1.27%) |
Oct 28, 2010 | 31.30 | 31.53 | 31.12 | 31.29 | 10,771,656 | +0.15(+0.47%) |
Oct 27, 2010 | 31.14 | 31.23 | 30.83 | 31.14 | 11,746,588 | -0.26(-0.82%) |
Oct 25, 2010 | 30.91 | 31.60 | 30.88 | 31.40 | 17,163,626 | +0.71(+2.31%) |
Oct 22, 2010 | 30.59 | 30.78 | 30.41 | 30.70 | 8,285,125 | +0.30(+0.99%) |
Oct 21, 2010 | 30.04 | 30.55 | 29.83 | 30.39 | 12,946,166 | +0.04(+0.14%) |
Oct 20, 2010 | 30.22 | 30.46 | 30.10 | 30.35 | 11,011,243 | +0.22(+0.72%) |
Oct 19, 2010 | 30.53 | 30.65 | 29.92 | 30.14 | 16,496,885 | -0.69(-2.24%) |
Oct 18, 2010 | 30.81 | 30.92 | 30.66 | 30.83 | 12,642,511 | -0.08(-0.27%) |
Oct 15, 2010 | 30.64 | 31.04 | 30.64 | 30.91 | 24,952,352 | +0.42(+1.37%) |
Oct 14, 2010 | 30.31 | 30.57 | 30.31 | 30.50 | 11,145,944 | +0.21(+0.68%) |
Oct 13, 2010 | 30.31 | 30.50 | 30.10 | 30.29 | 12,076,467 | +0.09(+0.31%) |
Oct 12, 2010 | 29.82 | 30.26 | 29.78 | 30.19 | 10,059,045 | +0.40(+1.35%) |
Oct 11, 2010 | 30.08 | 30.18 | 29.75 | 29.79 | 6,307,193 | -0.11(-0.37%) |
Oct 08, 2010 | 29.90 | 30.20 | 29.89 | 29.90 | 12,058,689 | +0.18(+0.60%) |
Oct 07, 2010 | 29.87 | 29.91 | 29.54 | 29.72 | 16,456 | -0.01(-0.04%) |
Oct 06, 2010 | 29.25 | 30.06 | 29.24 | 29.73 | 20,689,168 | +0.51(+1.73%) |
Oct 05, 2010 | 29.39 | 29.56 | 29.12 | 29.23 | 196,103 | +0.03(+0.11%) |
Oct 04, 2010 | 29.25 | 29.42 | 29.10 | 29.20 | 9,785,859 | -0.14(-0.47%) |
Oct 01, 2010 | 29.33 | 29.84 | 29.28 | 29.33 | 14,440,831 | -0.25(-0.83%) |
Sep 30, 2010 | 29.58 | 30.16 | 29.47 | 29.58 | 155,327 | -0.16(-0.54%) |
Sep 29, 2010 | 29.56 | 29.91 | 29.44 | 29.74 | 29,600 | +0.13(+0.43%) |
Sep 28, 2010 | 29.25 | 29.67 | 29.13 | 29.61 | 112,680 | +0.33(+1.12%) |
Sep 27, 2010 | 29.56 | 29.69 | 29.28 | 29.29 | 10,875,311 | -0.34(-1.14%) |
Sep 24, 2010 | 29.35 | 29.84 | 29.34 | 29.62 | 13,240,865 | +0.52(+1.80%) |
Sep 23, 2010 | 29.10 | 29.39 | 28.84 | 29.10 | 16,291 | -0.04(-0.14%) |
Sep 22, 2010 | 29.11 | 29.25 | 28.99 | 29.14 | 15,272,793 | -0.11(-0.38%) |
Sep 21, 2010 | 29.25 | 29.36 | 28.95 | 29.25 | 71,923 | +0.05(+0.16%) |
Sep 20, 2010 | 28.86 | 29.35 | 28.71 | 29.21 | 15,263,719 | +0.43(+1.51%) |
Sep 17, 2010 | 28.77 | 29.18 | 28.75 | 28.77 | 18,521,664 | -0.22(-0.76%) |
Sep 15, 2010 | 28.64 | 29.02 | 28.52 | 28.99 | 13,128,853 | +0.36(+1.24%) |
Sep 14, 2010 | 28.48 | 28.71 | 28.33 | 28.64 | 64,464 | +0.05(+0.16%) |
Sep 13, 2010 | 28.69 | 28.71 | 28.36 | 28.59 | 11,540,280 | +0.09(+0.31%) |
Sep 10, 2010 | 28.12 | 28.64 | 28.09 | 28.50 | 13,398,393 | +0.44(+1.58%) |
Sep 09, 2010 | 28.02 | 28.17 | 27.78 | 28.06 | 87,778 | +0.07(+0.24%) |
Sep 08, 2010 | 27.99 | 28.12 | 27.88 | 27.99 | 57,793 | -0.01(-0.04%) |
Sep 07, 2010 | 28.15 | 28.32 | 27.96 | 28.00 | 22,349 | -0.21(-0.74%) |
Sep 03, 2010 | 27.72 | 28.24 | 27.72 | 28.21 | 12,869,963 | +0.39(+1.41%) |
Sep 02, 2010 | 27.65 | 27.86 | 27.60 | 27.82 | 112,911 | +0.17(+0.60%) |
Sep 01, 2010 | 27.08 | 27.71 | 27.08 | 27.65 | 16,191,444 | +0.82(+3.05%) |
Aug 31, 2010 | 26.82 | 27.03 | 26.63 | 26.83 | 47,740 | -0.06(-0.23%) |
Aug 30, 2010 | 26.67 | 27.10 | 26.67 | 26.89 | 7,982,461 | +0.04(+0.16%) |
Aug 27, 2010 | 26.77 | 26.95 | 26.44 | 26.85 | 13,300,107 | +0.37(+1.40%) |
Aug 26, 2010 | 26.62 | 27.06 | 26.38 | 26.48 | 1,810 | -0.41(-1.53%) |
Aug 25, 2010 | 26.71 | 27.01 | 26.59 | 26.89 | 5,234,771 | +0.01(+0.02%) |
Aug 24, 2010 | 26.68 | 26.99 | 26.65 | 26.89 | 37,894 | -0.11(-0.43%) |
Aug 23, 2010 | 27.20 | 27.40 | 26.99 | 27.00 | 10,548,147 | -0.13(-0.48%) |
Aug 20, 2010 | 27.01 | 27.37 | 27.01 | 27.14 | 14,807,778 | -0.01(-0.04%) |
Aug 19, 2010 | 27.52 | 27.52 | 26.95 | 27.15 | 54,646 | -0.40(-1.44%) |
Aug 18, 2010 | 27.43 | 27.66 | 27.26 | 27.54 | 54,836 | +0.10(+0.36%) |
Aug 17, 2010 | 27.32 | 27.69 | 27.14 | 27.44 | 32,705 | +0.30(+1.12%) |
Aug 16, 2010 | 26.97 | 27.18 | 26.60 | 27.14 | 10,510,143 | +0.00(+0.00%) |
Aug 13, 2010 | 27.14 | 27.29 | 26.93 | 27.14 | 12,039,765 | +0.07(+0.27%) |
Aug 12, 2010 | 26.74 | 27.23 | 26.72 | 27.07 | 14,322,721 | +0.05(+0.19%) |
Aug 11, 2010 | 27.26 | 27.39 | 26.95 | 27.01 | 2,553 | -0.31(-1.13%) |
Aug 10, 2010 | 27.19 | 27.79 | 27.17 | 27.32 | 16,573 | -0.10(-0.38%) |
Aug 09, 2010 | 27.20 | 27.47 | 27.15 | 27.43 | 13,098,139 | +0.18(+0.67%) |
Aug 06, 2010 | 27.24 | 27.26 | 26.74 | 27.24 | 11,937,757 | +0.19(+0.71%) |
Aug 05, 2010 | 27.19 | 27.19 | 26.99 | 27.05 | 12,708,697 | -0.22(-0.80%) |
Aug 04, 2010 | 27.21 | 27.41 | 27.12 | 27.27 | 43,288 | +0.05(+0.17%) |
Aug 03, 2010 | 27.05 | 27.41 | 27.05 | 27.22 | 10,872 | +0.10(+0.37%) |
Aug 02, 2010 | 26.87 | 27.15 | 26.75 | 27.12 | 13,236,093 | +0.48(+1.80%) |
Jul 30, 2010 | 26.65 | 26.78 | 26.41 | 26.64 | 13,631,087 | -0.07(-0.27%) |
Jul 29, 2010 | 26.71 | 26.91 | 26.51 | 26.72 | 2,017 | +0.07(+0.27%) |
Jul 28, 2010 | 26.64 | 26.86 | 26.57 | 26.64 | 2,833 | -0.16(-0.58%) |
Jul 27, 2010 | 26.80 | 26.82 | 26.59 | 26.80 | 30,575 | +0.08(+0.29%) |
Jul 26, 2010 | 26.40 | 26.74 | 26.40 | 26.72 | 10,188,097 | +0.28(+1.05%) |
Jul 23, 2010 | 26.53 | 26.61 | 26.24 | 26.45 | 15,258,689 | -0.09(-0.35%) |
Jul 22, 2010 | 26.30 | 26.67 | 26.05 | 26.54 | 5,197 | +0.50(+1.90%) |
Jul 21, 2010 | 26.51 | 26.55 | 25.68 | 26.04 | 16,247,537 | -0.39(-1.46%) |
Jul 20, 2010 | 26.43 | 26.49 | 25.91 | 26.43 | 13,141,236 | +0.35(+1.34%) |
Jul 19, 2010 | 25.85 | 26.15 | 25.80 | 26.08 | 10,532,709 | +0.15(+0.58%) |
Jul 16, 2010 | 25.93 | 26.57 | 25.85 | 25.93 | 16,000,085 | -0.11(-0.42%) |
Jul 15, 2010 | 25.90 | 26.26 | 25.75 | 26.04 | 15,761,668 | +0.19(+0.73%) |
Jul 14, 2010 | 25.67 | 25.96 | 25.56 | 25.85 | 16,868 | +0.11(+0.45%) |
Jul 13, 2010 | 25.64 | 25.81 | 25.58 | 25.74 | 27,285 | +0.24(+0.94%) |
Jul 12, 2010 | 25.35 | 25.57 | 25.19 | 25.50 | 9,838,382 | +0.13(+0.51%) |
Jul 09, 2010 | 25.37 | 25.53 | 25.17 | 25.37 | 11,079,071 | +0.03(+0.10%) |
Jul 08, 2010 | 25.03 | 25.41 | 24.88 | 25.34 | 25,274 | +0.51(+2.06%) |
Jul 07, 2010 | 24.32 | 24.83 | 24.22 | 24.83 | 21,103,116 | +0.41(+1.69%) |
Jul 06, 2010 | 24.40 | 24.63 | 24.19 | 24.42 | 102,663 | +0.17(+0.69%) |
Jul 02, 2010 | 24.25 | 24.47 | 24.13 | 24.25 | 13,297,641 | -0.05(-0.21%) |
Jul 01, 2010 | 24.18 | 24.37 | 23.78 | 24.30 | 23,990,740 | +0.37(+1.55%) |
Jun 30, 2010 | 24.09 | 24.20 | 23.88 | 23.93 | 116,875 | +0.05(+0.20%) |
Jun 29, 2010 | 23.96 | 24.43 | 23.77 | 23.88 | 27,059 | -0.08(-0.33%) |
Jun 25, 2010 | 23.96 | 24.54 | 23.96 | 23.96 | 33,826,180 | -0.28(-1.14%) |
Jun 24, 2010 | 24.16 | 24.39 | 24.03 | 24.24 | 5,024 | -0.03(-0.13%) |
Jun 23, 2010 | 23.99 | 24.58 | 23.96 | 24.27 | 29,682,736 | +0.78(+3.33%) |
Jun 22, 2010 | 23.91 | 24.02 | 23.47 | 23.49 | 53,556 | -0.38(-1.58%) |
Jun 21, 2010 | 23.86 | 24.04 | 23.68 | 23.86 | 20,573,008 | +0.20(+0.83%) |
Jun 18, 2010 | 23.67 | 23.86 | 23.51 | 23.67 | 25,520,210 | +0.16(+0.68%) |
Jun 17, 2010 | 23.60 | 23.69 | 23.37 | 23.51 | 14,395,542 | +0.03(+0.11%) |
Jun 16, 2010 | 23.40 | 23.60 | 23.26 | 23.48 | 12,027,466 | -0.01(-0.02%) |
Jun 15, 2010 | 23.83 | 23.83 | 23.44 | 23.49 | 30,668 | -0.01(-0.02%) |
Jun 14, 2010 | 23.00 | 23.69 | 23.00 | 23.49 | 22,074,498 | +0.63(+2.75%) |
Jun 11, 2010 | 23.11 | 23.17 | 22.21 | 22.86 | 30,037,450 | -0.39(-1.68%) |
Jun 10, 2010 | 22.99 | 23.50 | 22.99 | 23.25 | 15,818 | +0.49(+2.17%) |
Jun 09, 2010 | 22.67 | 23.27 | 22.57 | 22.76 | 21,475,578 | +0.22(+0.96%) |
Jun 08, 2010 | 22.23 | 22.56 | 22.14 | 22.54 | 5,588 | +0.29(+1.30%) |
Jun 07, 2010 | 22.54 | 22.81 | 22.20 | 22.25 | 20,394,824 | -0.29(-1.30%) |
Jun 04, 2010 | 22.55 | 23.07 | 22.43 | 22.55 | 22,998,152 | -0.66(-2.84%) |
Jun 03, 2010 | 23.23 | 23.38 | 23.04 | 23.21 | 12,437,066 | -0.02(-0.07%) |
Jun 02, 2010 | 23.22 | 23.23 | 22.70 | 23.22 | 18,575,016 | +0.56(+2.46%) |
Jun 01, 2010 | 22.56 | 22.99 | 22.43 | 22.67 | 17,768,690 | -0.08(-0.34%) |
May 28, 2010 | 22.74 | 23.09 | 22.69 | 22.74 | 27,370,294 | -0.30(-1.30%) |
May 27, 2010 | 22.80 | 23.09 | 22.73 | 23.04 | 22,348,824 | +0.52(+2.29%) |
May 26, 2010 | 22.60 | 22.97 | 22.45 | 22.53 | 1,996 | -0.01(-0.05%) |
May 25, 2010 | 22.48 | 22.64 | 22.15 | 22.54 | 11,971 | -0.30(-1.31%) |
May 24, 2010 | 22.70 | 23.05 | 22.46 | 22.84 | 24,583,924 | +0.02(+0.09%) |
May 21, 2010 | 22.63 | 23.05 | 22.36 | 22.82 | 31,109,176 | -0.15(-0.65%) |
May 20, 2010 | 23.20 | 23.55 | 22.93 | 22.96 | 2,735 | -0.88(-3.70%) |
May 19, 2010 | 23.39 | 23.98 | 23.25 | 23.85 | 21,473,674 | +0.36(+1.54%) |
May 18, 2010 | 23.94 | 24.10 | 23.39 | 23.49 | 59,006 | -0.36(-1.49%) |
May 17, 2010 | 24.02 | 24.14 | 23.66 | 23.84 | 17,567,668 | -0.16(-0.67%) |
May 14, 2010 | 24.00 | 24.47 | 23.86 | 24.00 | 20,463,902 | -0.41(-1.69%) |
May 13, 2010 | 24.67 | 24.84 | 24.39 | 24.41 | 12,782,976 | -0.43(-1.73%) |
May 12, 2010 | 24.71 | 24.90 | 24.50 | 24.84 | 16,452,241 | -0.08(-0.32%) |
May 11, 2010 | 24.76 | 25.07 | 24.69 | 24.92 | 7,639 | +0.00(+0.00%) |
May 10, 2010 | 24.86 | 25.05 | 24.75 | 24.92 | 18,835,864 | +0.99(+4.16%) |
May 07, 2010 | 23.78 | 24.23 | 23.67 | 23.93 | 28,257,004 | +0.73(+3.16%) |
May 06, 2010 | 25.04 | 25.22 | 1.031 | 23.20 | 31,516,454 | -2.19(-8.63%) |
May 05, 2010 | 25.23 | 25.41 | 25.00 | 25.39 | 14,561,042 | +0.13(+0.51%) |
May 04, 2010 | 25.26 | 25.65 | 25.19 | 25.26 | 8,143 | -0.22(-0.85%) |
May 03, 2010 | 25.42 | 25.61 | 25.34 | 25.48 | 12,575,768 | +0.18(+0.69%) |
Apr 30, 2010 | 25.50 | 25.68 | 25.27 | 25.30 | 13,355,792 | -0.26(-1.01%) |
Apr 29, 2010 | 25.49 | 25.93 | 25.43 | 25.56 | 15,168,223 | +0.25(+1.00%) |
Apr 28, 2010 | 25.09 | 25.43 | 25.02 | 25.31 | 17,604,260 | +0.34(+1.34%) |
Apr 27, 2010 | 25.78 | 25.81 | 24.86 | 24.97 | 121,487 | -0.87(-3.37%) |
Apr 26, 2010 | 26.31 | 26.36 | 25.81 | 25.84 | 15,135,511 | -0.52(-1.98%) |
Apr 23, 2010 | 26.38 | 26.41 | 26.08 | 26.36 | 12,527,382 | -0.05(-0.19%) |
Apr 22, 2010 | 25.97 | 26.45 | 25.82 | 26.41 | 19,544,606 | -0.39(-1.44%) |
Apr 21, 2010 | 26.79 | 27.25 | 26.70 | 26.80 | 158,696 | +0.04(+0.13%) |
Apr 20, 2010 | 26.76 | 27.79 | 26.37 | 26.76 | 13,367,664 | +0.29(+1.11%) |
Apr 19, 2010 | 26.06 | 26.52 | 26.06 | 26.47 | 11,159,428 | +0.31(+1.20%) |
Apr 16, 2010 | 26.52 | 26.64 | 26.06 | 26.16 | 17,117,622 | -0.44(-1.65%) |
Apr 15, 2010 | 26.11 | 26.61 | 26.11 | 26.59 | 12,774,260 | +0.15(+0.57%) |
Apr 14, 2010 | 26.85 | 26.85 | 26.19 | 26.44 | 24,714,974 | -0.60(-2.21%) |
Apr 13, 2010 | 27.21 | 27.23 | 26.85 | 27.04 | 8,791,306 | -0.25(-0.93%) |
Apr 12, 2010 | 27.25 | 27.42 | 27.19 | 27.30 | 9,807,340 | +0.10(+0.38%) |
Apr 09, 2010 | 27.20 | 27.22 | 26.82 | 27.19 | 9,397,720 | +0.20(+0.73%) |
Apr 08, 2010 | 26.95 | 27.17 | 26.91 | 27.00 | 9,225,593 | -0.08(-0.29%) |
Apr 07, 2010 | 27.10 | 27.22 | 26.95 | 27.07 | 10,810,271 | -0.07(-0.25%) |
Apr 06, 2010 | 27.14 | 27.30 | 27.09 | 27.14 | 8,634,926 | +0.04(+0.15%) |
Apr 05, 2010 | 27.11 | 27.32 | 26.99 | 27.10 | 8,517,945 | +0.05(+0.19%) |
Apr 01, 2010 | 26.93 | 27.05 | 27.05 | 27.05 | 11,342,294 | +0.16(+0.59%) |
Mar 31, 2010 | 27.06 | 27.06 | 26.78 | 26.89 | 12,582,414 | -0.17(-0.63%) |
Mar 30, 2010 | 27.12 | 27.28 | 26.89 | 27.06 | 9,351,538 | -0.02(-0.08%) |
Mar 29, 2010 | 26.94 | 27.19 | 26.93 | 27.08 | 14,106,128 | +0.21(+0.79%) |
Mar 26, 2010 | 26.69 | 27.04 | 26.64 | 26.87 | 9,917,506 | +0.21(+0.77%) |
Mar 25, 2010 | 26.87 | 27.08 | 26.63 | 26.66 | 11,787,181 | -0.09(-0.33%) |
Mar 24, 2010 | 27.03 | 27.17 | 26.72 | 26.75 | 15,585,288 | -0.28(-1.05%) |
Mar 23, 2010 | 26.91 | 27.03 | 26.65 | 27.03 | 13,680,660 | +0.39(+1.47%) |
Mar 22, 2010 | 26.71 | 27.05 | 26.63 | 26.64 | 13,720,784 | -0.21(-0.80%) |
Mar 19, 2010 | 26.47 | 26.94 | 26.42 | 26.85 | 29,903,354 | +0.44(+1.66%) |
Mar 18, 2010 | 26.48 | 26.50 | 26.33 | 26.42 | 11,951,443 | -0.01(-0.02%) |
Mar 17, 2010 | 26.23 | 26.47 | 26.14 | 26.42 | 13,308,577 | +0.30(+1.15%) |
Mar 16, 2010 | 25.99 | 26.22 | 25.91 | 26.12 | 11,711,523 | +0.16(+0.63%) |
Mar 15, 2010 | 25.96 | 26.06 | 25.94 | 25.96 | 17,912,068 | +0.40(+1.56%) |
Mar 12, 2010 | 25.62 | 25.74 | 25.46 | 25.56 | 12,001,841 | -0.05(-0.20%) |
Mar 11, 2010 | 25.64 | 25.75 | 25.33 | 25.61 | 15,824,492 | -0.03(-0.12%) |
Mar 10, 2010 | 25.62 | 25.70 | 25.41 | 25.64 | 11,705,874 | -0.04(-0.16%) |
Mar 09, 2010 | 25.80 | 25.89 | 25.59 | 25.68 | 12,169,722 | -0.21(-0.81%) |
Mar 08, 2010 | 26.06 | 26.14 | 25.84 | 25.89 | 13,674,245 | -0.23(-0.90%) |
Mar 05, 2010 | 25.87 | 26.19 | 25.75 | 26.13 | 14,007,221 | +0.30(+1.16%) |
Mar 04, 2010 | 25.48 | 25.90 | 25.52 | 25.82 | 14,418,669 | +0.35(+1.36%) |
Mar 03, 2010 | 25.40 | 25.57 | 25.35 | 25.48 | 14,058,841 | +0.09(+0.34%) |
Mar 02, 2010 | 25.18 | 25.53 | 25.03 | 25.39 | 13,980,303 | +0.45(+1.80%) |