Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.08 | 28.32 | 28.00 | 28.21 | 4,423,936 | +0.18(+0.64%) |
Feb 25, 2011 | 27.73 | 28.11 | 27.73 | 28.03 | 4,583,397 | +0.36(+1.30%) |
Feb 24, 2011 | 27.46 | 27.74 | 27.28 | 27.67 | 5,243,909 | +0.06(+0.20%) |
Feb 23, 2011 | 27.85 | 28.07 | 27.22 | 27.62 | 6,317,811 | -0.25(-0.90%) |
Feb 22, 2011 | 28.57 | 28.62 | 27.79 | 27.87 | 8,250,757 | -0.81(-2.83%) |
Feb 18, 2011 | 28.82 | 28.95 | 28.50 | 28.68 | 4,233,177 | -0.12(-0.41%) |
Feb 17, 2011 | 28.66 | 28.83 | 28.49 | 28.80 | 5,129,139 | +0.11(+0.39%) |
Feb 16, 2011 | 28.58 | 28.86 | 28.49 | 28.69 | 5,566,434 | +0.25(+0.89%) |
Feb 15, 2011 | 28.07 | 28.51 | 27.97 | 28.44 | 5,537,311 | +0.24(+0.86%) |
Feb 14, 2011 | 27.86 | 28.25 | 27.63 | 28.20 | 5,482,158 | +0.30(+1.06%) |
Feb 11, 2011 | 27.59 | 27.93 | 27.51 | 27.90 | 4,138,406 | +0.17(+0.61%) |
Feb 10, 2011 | 27.66 | 27.90 | 27.52 | 27.73 | 5,050,283 | -0.02(-0.06%) |
Feb 09, 2011 | 27.80 | 27.91 | 27.54 | 27.75 | 3,956,012 | -0.05(-0.18%) |
Feb 08, 2011 | 27.76 | 28.02 | 27.69 | 27.80 | 4,350,500 | +0.11(+0.38%) |
Feb 07, 2011 | 27.66 | 27.95 | 27.52 | 27.69 | 6,810,399 | +0.06(+0.20%) |
Feb 04, 2011 | 27.66 | 27.83 | 27.34 | 27.63 | 6,461,590 | -0.03(-0.12%) |
Feb 03, 2011 | 27.53 | 28.12 | 27.47 | 27.67 | 14,714,938 | +0.91(+3.42%) |
Feb 02, 2011 | 26.72 | 26.86 | 26.50 | 26.75 | 6,857,421 | +0.17(+0.65%) |
Feb 01, 2011 | 26.31 | 26.77 | 26.21 | 26.58 | 5,752,125 | +0.37(+1.41%) |
Jan 31, 2011 | 26.06 | 26.33 | 25.98 | 26.21 | 6,699,102 | +0.20(+0.78%) |
Jan 28, 2011 | 26.77 | 27.04 | 25.94 | 26.01 | 9,820,394 | -0.67(-2.50%) |
Jan 27, 2011 | 26.78 | 27.05 | 26.65 | 26.68 | 6,987,555 | -0.10(-0.38%) |
Jan 26, 2011 | 26.99 | 27.05 | 26.77 | 26.78 | 5,926,479 | -0.13(-0.48%) |
Jan 25, 2011 | 27.06 | 27.14 | 26.79 | 26.91 | 5,688,943 | -0.12(-0.46%) |
Jan 24, 2011 | 27.04 | 27.14 | 26.93 | 27.03 | 5,354,503 | -0.03(-0.10%) |
Jan 21, 2011 | 27.33 | 27.35 | 26.94 | 27.06 | 7,150,402 | -0.21(-0.76%) |
Jan 20, 2011 | 27.62 | 27.75 | 27.20 | 27.26 | 6,980,378 | -0.36(-1.32%) |
Jan 19, 2011 | 27.64 | 27.70 | 27.44 | 27.63 | 5,866,067 | +0.02(+0.08%) |
Jan 18, 2011 | 26.81 | 27.75 | 26.78 | 27.61 | 9,948,017 | +0.79(+2.95%) |
Jan 14, 2011 | 27.25 | 27.28 | 26.79 | 26.82 | 8,863,123 | -0.59(-2.17%) |
Jan 13, 2011 | 27.60 | 27.70 | 27.37 | 27.41 | 4,145,258 | -0.14(-0.51%) |
Jan 12, 2011 | 27.70 | 27.80 | 27.52 | 27.55 | 4,044,865 | +0.07(+0.27%) |
Jan 11, 2011 | 27.86 | 27.87 | 27.43 | 27.48 | 3,995,765 | -0.18(-0.65%) |
Jan 10, 2011 | 27.55 | 27.79 | 27.38 | 27.66 | 5,374,634 | +0.04(+0.14%) |
Jan 07, 2011 | 27.33 | 27.67 | 27.27 | 27.62 | 6,059,721 | +0.34(+1.25%) |
Jan 06, 2011 | 27.30 | 27.36 | 27.06 | 27.28 | 7,343,125 | +0.19(+0.70%) |
Jan 05, 2011 | 26.84 | 27.22 | 26.77 | 27.09 | 6,632,425 | +0.13(+0.48%) |
Jan 04, 2011 | 27.37 | 27.38 | 26.64 | 26.96 | 8,801,306 | -0.47(-1.71%) |
Jan 03, 2011 | 27.49 | 27.61 | 27.32 | 27.43 | 6,103,399 | +0.07(+0.27%) |
Dec 31, 2010 | 27.43 | 27.56 | 27.34 | 27.35 | 2,057,041 | -0.14(-0.53%) |
Dec 30, 2010 | 27.65 | 27.69 | 27.43 | 27.50 | 2,160,949 | -0.16(-0.58%) |
Dec 29, 2010 | 27.54 | 27.81 | 27.52 | 27.66 | 3,161,786 | +0.21(+0.75%) |
Dec 28, 2010 | 27.64 | 27.68 | 27.28 | 27.46 | 2,653,268 | -0.16(-0.59%) |
Dec 27, 2010 | 27.71 | 27.71 | 27.44 | 27.62 | 1,798,226 | -0.08(-0.28%) |
Dec 23, 2010 | 27.88 | 28.04 | 27.63 | 27.70 | 2,924,370 | -0.24(-0.86%) |
Dec 22, 2010 | 27.92 | 28.05 | 27.71 | 27.93 | 2,628,531 | +0.04(+0.14%) |
Dec 21, 2010 | 27.72 | 27.96 | 27.59 | 27.90 | 3,716,816 | +0.22(+0.81%) |
Dec 20, 2010 | 27.97 | 27.98 | 27.58 | 27.67 | 4,175,263 | -0.24(-0.86%) |
Dec 17, 2010 | 27.93 | 28.04 | 27.71 | 27.91 | 6,677,736 | +0.02(+0.06%) |
Dec 16, 2010 | 27.52 | 27.92 | 27.39 | 27.90 | 5,925,413 | +0.38(+1.38%) |
Dec 15, 2010 | 27.55 | 27.70 | 27.41 | 27.52 | 5,892,298 | -0.07(-0.24%) |
Dec 14, 2010 | 27.62 | 27.75 | 27.46 | 27.58 | 4,699,354 | -0.01(-0.02%) |
Dec 13, 2010 | 28.07 | 28.22 | 27.58 | 27.59 | 5,202,199 | -0.44(-1.57%) |
Dec 10, 2010 | 27.71 | 28.12 | 27.71 | 28.03 | 5,352,432 | +0.33(+1.21%) |
Dec 09, 2010 | 28.24 | 28.29 | 27.61 | 27.70 | 9,945,284 | -0.34(-1.21%) |
Dec 08, 2010 | 27.92 | 28.06 | 27.46 | 28.04 | 6,285,434 | -0.08(-0.30%) |
Dec 07, 2010 | 28.04 | 28.33 | 27.86 | 28.12 | 5,492,707 | +0.28(+1.02%) |
Dec 06, 2010 | 28.10 | 28.15 | 27.74 | 27.83 | 5,056,130 | -0.37(-1.30%) |
Dec 03, 2010 | 28.25 | 28.33 | 27.95 | 28.20 | 5,103,787 | -0.21(-0.73%) |
Dec 02, 2010 | 28.12 | 28.61 | 28.12 | 28.41 | 5,135,435 | +0.30(+1.05%) |
Dec 01, 2010 | 28.35 | 28.42 | 28.01 | 28.11 | 6,567,788 | +0.18(+0.66%) |
Nov 30, 2010 | 27.68 | 28.15 | 27.61 | 27.93 | 5,025,335 | +0.03(+0.12%) |
Nov 29, 2010 | 27.77 | 27.99 | 27.53 | 27.90 | 6,034,293 | -0.02(-0.06%) |
Nov 26, 2010 | 28.09 | 28.09 | 27.77 | 27.91 | 1,720,667 | -0.28(-1.01%) |
Nov 24, 2010 | 27.95 | 28.20 | 28.20 | 28.20 | 4,161,915 | +0.48(+1.73%) |
Nov 23, 2010 | 27.95 | 28.08 | 27.59 | 27.72 | 5,526,376 | -0.52(-1.86%) |
Nov 22, 2010 | 28.20 | 28.38 | 27.86 | 28.24 | 5,477,977 | -0.08(-0.30%) |
Nov 19, 2010 | 28.23 | 28.34 | 28.05 | 28.33 | 5,296,709 | +0.13(+0.47%) |
Nov 18, 2010 | 27.97 | 28.48 | 27.93 | 28.19 | 8,480,048 | +0.51(+1.83%) |
Nov 17, 2010 | 27.45 | 27.71 | 27.13 | 27.68 | 9,627,087 | +0.20(+0.73%) |
Nov 16, 2010 | 28.30 | 28.37 | 27.37 | 27.48 | 9,661,053 | -0.88(-3.11%) |
Nov 15, 2010 | 28.48 | 28.63 | 28.14 | 28.36 | 6,147,705 | +0.04(+0.14%) |
Nov 12, 2010 | 28.82 | 28.96 | 28.21 | 28.33 | 5,180,377 | -0.62(-2.14%) |
Nov 11, 2010 | 28.50 | 29.06 | 28.47 | 28.94 | 5,443,157 | +0.28(+0.99%) |
Nov 10, 2010 | 28.28 | 28.84 | 28.18 | 28.66 | 5,459,286 | +0.41(+1.44%) |
Nov 09, 2010 | 28.89 | 28.91 | 28.17 | 28.25 | 6,177,105 | -0.57(-1.99%) |
Nov 08, 2010 | 28.62 | 28.95 | 28.54 | 28.83 | 5,204,568 | +0.20(+0.70%) |
Nov 05, 2010 | 28.80 | 28.81 | 28.55 | 28.63 | 3,935,455 | -0.04(-0.14%) |
Nov 04, 2010 | 28.59 | 29.26 | 28.49 | 28.67 | 7,547,269 | +0.31(+1.10%) |
Nov 03, 2010 | 28.25 | 28.50 | 28.09 | 28.35 | 5,251,466 | +0.17(+0.59%) |
Nov 02, 2010 | 27.99 | 28.27 | 27.93 | 28.19 | 3,063,154 | +0.41(+1.49%) |
Nov 01, 2010 | 27.83 | 27.99 | 27.59 | 27.77 | 4,241,949 | +0.13(+0.48%) |
Oct 29, 2010 | 27.36 | 27.65 | 27.33 | 27.64 | 4,114,605 | +0.17(+0.61%) |
Oct 28, 2010 | 27.53 | 27.54 | 27.21 | 27.47 | 4,786,649 | +0.12(+0.45%) |
Oct 27, 2010 | 27.53 | 27.59 | 27.02 | 27.35 | 6,364,442 | -0.47(-1.68%) |
Oct 25, 2010 | 27.76 | 27.92 | 27.64 | 27.82 | 6,550,100 | +0.17(+0.63%) |
Oct 22, 2010 | 27.31 | 27.68 | 27.20 | 27.64 | 4,463,634 | +0.43(+1.58%) |
Oct 21, 2010 | 27.15 | 27.55 | 27.02 | 27.22 | 7,329,503 | +0.20(+0.74%) |
Oct 20, 2010 | 26.80 | 27.17 | 26.67 | 27.01 | 6,659,990 | +0.42(+1.57%) |
Oct 19, 2010 | 26.83 | 26.90 | 26.28 | 26.60 | 6,461,904 | -0.52(-1.91%) |
Oct 18, 2010 | 27.21 | 27.23 | 27.04 | 27.12 | 4,379,463 | -0.13(-0.47%) |
Oct 15, 2010 | 27.16 | 27.27 | 27.03 | 27.24 | 7,669,578 | +0.24(+0.89%) |
Oct 14, 2010 | 26.83 | 27.01 | 26.61 | 27.00 | 7,265,880 | +0.26(+0.96%) |
Oct 13, 2010 | 26.77 | 26.80 | 26.54 | 26.75 | 5,675,409 | +0.17(+0.65%) |
Oct 12, 2010 | 26.27 | 26.59 | 26.16 | 26.57 | 5,119,876 | +0.18(+0.67%) |
Oct 11, 2010 | 26.46 | 26.50 | 26.27 | 26.40 | 3,973,534 | -0.04(-0.15%) |
Oct 08, 2010 | 26.44 | 26.64 | 26.09 | 26.44 | 8,278,506 | +0.24(+0.93%) |
Oct 07, 2010 | 26.42 | 26.42 | 26.04 | 26.19 | 721 | -0.08(-0.32%) |
Oct 06, 2010 | 26.03 | 26.32 | 25.92 | 26.27 | 11,417,699 | +0.31(+1.20%) |
Oct 05, 2010 | 25.91 | 26.35 | 25.89 | 25.96 | 53,420 | +0.21(+0.82%) |
Oct 04, 2010 | 25.73 | 25.88 | 25.57 | 25.75 | 6,138,533 | -0.03(-0.13%) |
Oct 01, 2010 | 25.79 | 25.86 | 25.59 | 25.79 | 7,093,476 | +0.23(+0.92%) |
Sep 30, 2010 | 25.83 | 25.99 | 25.50 | 25.55 | 14,005 | -0.12(-0.48%) |
Sep 29, 2010 | 25.77 | 25.88 | 25.56 | 25.68 | 5,764,788 | -0.09(-0.34%) |
Sep 28, 2010 | 25.75 | 25.87 | 25.48 | 25.76 | 12,495,486 | +0.04(+0.15%) |
Sep 27, 2010 | 25.84 | 25.96 | 25.70 | 25.73 | 4,688,211 | -0.07(-0.28%) |
Sep 24, 2010 | 25.62 | 25.93 | 25.57 | 25.80 | 5,839,884 | +0.38(+1.48%) |
Sep 23, 2010 | 25.42 | 25.84 | 25.36 | 25.42 | 4,753,094 | -0.36(-1.40%) |
Sep 22, 2010 | 25.75 | 25.87 | 25.58 | 25.78 | 5,557,068 | +0.02(+0.06%) |
Sep 21, 2010 | 25.92 | 26.02 | 25.68 | 25.76 | 8,862,161 | -0.08(-0.30%) |
Sep 20, 2010 | 25.41 | 25.89 | 25.35 | 25.84 | 4,634,577 | +0.46(+1.81%) |
Sep 17, 2010 | 25.38 | 25.56 | 25.30 | 25.38 | 5,354,349 | -0.09(-0.37%) |
Sep 15, 2010 | 25.18 | 25.68 | 25.10 | 25.48 | 7,066,211 | +0.22(+0.88%) |
Sep 14, 2010 | 25.24 | 25.66 | 25.13 | 25.25 | 8,485,403 | -0.01(-0.04%) |
Sep 13, 2010 | 24.90 | 25.33 | 24.85 | 25.26 | 10,454,686 | +0.57(+2.29%) |
Sep 10, 2010 | 24.43 | 24.72 | 24.32 | 24.70 | 5,771,019 | +0.37(+1.53%) |
Sep 09, 2010 | 24.55 | 24.62 | 24.22 | 24.33 | 6,002,152 | -0.37(-1.48%) |
Sep 08, 2010 | 24.51 | 24.90 | 24.44 | 24.69 | 5,743,158 | +0.13(+0.52%) |
Sep 07, 2010 | 24.55 | 24.79 | 24.45 | 24.57 | 897 | -0.04(-0.16%) |
Sep 03, 2010 | 24.33 | 24.62 | 24.23 | 24.60 | 8,061,952 | +0.28(+1.14%) |
Sep 02, 2010 | 23.75 | 24.38 | 23.75 | 24.33 | 9,671,868 | +0.69(+2.93%) |
Sep 01, 2010 | 23.30 | 23.69 | 23.27 | 23.63 | 15,822,692 | +0.48(+2.06%) |
Aug 31, 2010 | 23.13 | 23.28 | 22.94 | 23.16 | 39,366 | -0.02(-0.10%) |
Aug 30, 2010 | 23.46 | 23.51 | 23.13 | 23.18 | 4,442,930 | -0.30(-1.28%) |
Aug 27, 2010 | 23.48 | 23.74 | 23.33 | 23.48 | 8,705,338 | -0.02(-0.09%) |
Aug 26, 2010 | 23.50 | 23.67 | 23.45 | 23.50 | 9,474,628 | +0.02(+0.09%) |
Aug 25, 2010 | 22.91 | 23.59 | 22.82 | 23.48 | 8,488,763 | +0.41(+1.76%) |
Aug 24, 2010 | 22.97 | 23.28 | 22.75 | 23.07 | 1,122 | -0.18(-0.76%) |
Aug 23, 2010 | 23.53 | 23.66 | 23.23 | 23.25 | 6,163,511 | -0.23(-0.97%) |
Aug 20, 2010 | 23.05 | 23.52 | 23.05 | 23.48 | 4,568,842 | +0.23(+0.98%) |
Aug 19, 2010 | 23.32 | 23.45 | 23.00 | 23.25 | 1,122 | -0.14(-0.62%) |
Aug 18, 2010 | 23.20 | 23.56 | 23.08 | 23.40 | 4,349,811 | +0.08(+0.36%) |
Aug 17, 2010 | 22.86 | 23.44 | 22.76 | 23.31 | 5,202,101 | +0.60(+2.66%) |
Aug 16, 2010 | 22.60 | 22.77 | 22.47 | 22.71 | 3,106,204 | +0.04(+0.20%) |
Aug 13, 2010 | 22.66 | 22.77 | 22.54 | 22.66 | 3,614,937 | -0.08(-0.37%) |
Aug 12, 2010 | 22.58 | 22.84 | 22.49 | 22.75 | 4,241,662 | -0.11(-0.49%) |
Aug 11, 2010 | 23.19 | 23.19 | 22.77 | 22.86 | 940 | -0.62(-2.65%) |
Aug 10, 2010 | 23.48 | 23.70 | 23.30 | 23.48 | 360 | -0.21(-0.87%) |
Aug 09, 2010 | 23.61 | 23.91 | 23.61 | 23.68 | 5,428,792 | +0.18(+0.78%) |
Aug 06, 2010 | 23.50 | 23.52 | 23.15 | 23.50 | 5,580,397 | -0.03(-0.12%) |
Aug 05, 2010 | 23.17 | 23.55 | 23.06 | 23.53 | 7,310,436 | +0.37(+1.58%) |
Aug 04, 2010 | 23.07 | 23.24 | 22.97 | 23.16 | 901 | +0.20(+0.87%) |
Aug 03, 2010 | 23.30 | 23.33 | 22.93 | 22.96 | 5,752,412 | -0.36(-1.55%) |
Aug 02, 2010 | 23.18 | 23.39 | 23.15 | 23.32 | 4,411,948 | +0.41(+1.79%) |
Jul 30, 2010 | 22.91 | 23.06 | 22.59 | 22.91 | 5,544,605 | -0.02(-0.07%) |
Jul 29, 2010 | 23.21 | 23.38 | 22.80 | 22.93 | 5,709,471 | -0.11(-0.46%) |
Jul 28, 2010 | 23.03 | 23.43 | 22.95 | 23.03 | 672 | -0.23(-1.00%) |
Jul 27, 2010 | 23.27 | 23.61 | 23.23 | 23.27 | 899 | -0.11(-0.47%) |
Jul 26, 2010 | 23.09 | 23.45 | 23.05 | 23.38 | 6,192,661 | +0.29(+1.25%) |
Jul 23, 2010 | 22.75 | 23.13 | 22.66 | 23.09 | 7,419,082 | +0.25(+1.09%) |
Jul 22, 2010 | 22.34 | 22.89 | 22.26 | 22.84 | 585 | +0.73(+3.29%) |
Jul 21, 2010 | 22.91 | 22.91 | 22.01 | 22.11 | 10,079,095 | -0.72(-3.13%) |
Jul 20, 2010 | 22.83 | 22.86 | 21.87 | 22.83 | 7,276,086 | +0.64(+2.87%) |
Jul 19, 2010 | 22.23 | 22.37 | 21.95 | 22.19 | 6,398,285 | -0.04(-0.17%) |
Jul 16, 2010 | 22.23 | 22.86 | 22.17 | 22.23 | 7,910,567 | -0.47(-2.08%) |
Jul 15, 2010 | 22.75 | 22.90 | 22.36 | 22.70 | 9,196,981 | -0.04(-0.19%) |
Jul 14, 2010 | 22.23 | 22.83 | 22.05 | 22.75 | 180 | -0.28(-1.20%) |
Jul 13, 2010 | 23.04 | 23.08 | 22.75 | 23.02 | 39,585 | +0.46(+2.05%) |
Jul 12, 2010 | 22.25 | 22.66 | 22.09 | 22.56 | 9,509,966 | +0.33(+1.49%) |
Jul 09, 2010 | 22.23 | 22.26 | 22.02 | 22.23 | 4,736,441 | +0.16(+0.73%) |
Jul 08, 2010 | 22.00 | 22.19 | 21.91 | 22.07 | 7,349,469 | +0.15(+0.68%) |
Jul 07, 2010 | 21.43 | 21.95 | 21.34 | 21.92 | 7,659,303 | +0.56(+2.61%) |
Jul 06, 2010 | 21.52 | 21.85 | 21.21 | 21.36 | 4,947 | +0.09(+0.44%) |
Jul 02, 2010 | 21.27 | 21.67 | 21.20 | 21.27 | 6,420,841 | -0.31(-1.43%) |
Jul 01, 2010 | 21.50 | 21.67 | 21.11 | 21.58 | 9,622,263 | +0.03(+0.13%) |
Jun 30, 2010 | 21.75 | 21.90 | 21.49 | 21.55 | 981 | -0.17(-0.79%) |
Jun 29, 2010 | 21.72 | 22.17 | 21.62 | 21.72 | 181 | -0.89(-3.93%) |
Jun 25, 2010 | 22.61 | 22.80 | 22.49 | 22.61 | 9,163,643 | -0.01(-0.02%) |
Jun 24, 2010 | 22.75 | 22.84 | 22.53 | 22.62 | 10,919,953 | -0.24(-1.06%) |
Jun 23, 2010 | 23.24 | 23.28 | 22.80 | 22.86 | 9,598,630 | -0.32(-1.38%) |
Jun 22, 2010 | 23.82 | 23.82 | 23.14 | 23.18 | 10,591,190 | -0.44(-1.87%) |
Jun 21, 2010 | 24.00 | 24.01 | 23.51 | 23.62 | 14,044,800 | +0.17(+0.71%) |
Jun 18, 2010 | 23.45 | 23.62 | 23.37 | 23.45 | 7,304,836 | -0.05(-0.21%) |
Jun 17, 2010 | 23.61 | 23.74 | 23.33 | 23.50 | 905 | -0.08(-0.35%) |
Jun 16, 2010 | 23.74 | 23.75 | 23.50 | 23.59 | 8,526,539 | -0.36(-1.50%) |
Jun 15, 2010 | 23.42 | 23.95 | 23.42 | 23.95 | 10,589,681 | +0.66(+2.84%) |
Jun 14, 2010 | 23.30 | 23.59 | 23.22 | 23.28 | 6,998,135 | +0.10(+0.43%) |
Jun 11, 2010 | 23.02 | 23.33 | 23.02 | 23.18 | 7,284,603 | -0.03(-0.12%) |
Jun 10, 2010 | 23.06 | 23.35 | 23.00 | 23.21 | 6,664,122 | +0.46(+2.04%) |
Jun 09, 2010 | 22.69 | 23.15 | 22.64 | 22.75 | 14,263,666 | +0.18(+0.78%) |
Jun 08, 2010 | 21.98 | 22.60 | 21.78 | 22.57 | 11,463,894 | +0.62(+2.82%) |
Jun 07, 2010 | 22.50 | 22.50 | 21.94 | 21.95 | 8,540,910 | -0.60(-2.67%) |
Jun 04, 2010 | 22.55 | 22.96 | 22.47 | 22.55 | 8,711,533 | -0.59(-2.53%) |
Jun 03, 2010 | 22.97 | 23.27 | 22.93 | 23.14 | 7,108,852 | +0.28(+1.23%) |
Jun 02, 2010 | 22.40 | 22.86 | 22.22 | 22.86 | 5,668,510 | +0.51(+2.27%) |
Jun 01, 2010 | 22.50 | 22.81 | 22.27 | 22.35 | 181 | -0.25(-1.12%) |
May 28, 2010 | 22.60 | 22.99 | 22.50 | 22.60 | 4,686,666 | -0.25(-1.09%) |
May 27, 2010 | 22.38 | 22.87 | 22.33 | 22.85 | 6,760,575 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.47 | 22.05 | 22.07 | 9,095,385 | +0.01(+0.05%) |
May 25, 2010 | 21.40 | 22.09 | 21.11 | 22.06 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.10 | 22.25 | 21.91 | 21.95 | 6,032,067 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.20 | 21.31 | 22.16 | 10,699,625 | +0.28(+1.29%) |
May 20, 2010 | 22.00 | 22.31 | 21.88 | 21.88 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,796,635 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.64 | 22.69 | 187,503 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.26 | 22.70 | 11,810,376 | +0.31(+1.38%) |
May 14, 2010 | 22.39 | 22.81 | 22.21 | 22.39 | 8,022,347 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,723,882 | +0.33(+1.44%) |
May 11, 2010 | 23.29 | 23.43 | 22.99 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.29 | 23.03 | 23.23 | 14,634,210 | +1.36(+6.24%) |
May 07, 2010 | 21.96 | 22.30 | 21.39 | 21.86 | 12,610,235 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.72 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,564,753 | -0.35(-1.52%) |
May 04, 2010 | 23.63 | 23.63 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |
May 03, 2010 | 23.53 | 23.86 | 23.47 | 23.77 | 4,992,066 | +0.36(+1.53%) |
Apr 30, 2010 | 23.65 | 23.70 | 23.32 | 23.42 | 7,169,165 | -0.19(-0.82%) |
Apr 29, 2010 | 23.48 | 23.81 | 23.47 | 23.61 | 6,550,756 | +0.23(+0.99%) |
Apr 28, 2010 | 23.68 | 23.71 | 23.17 | 23.38 | 8,775,863 | -0.24(-1.01%) |
Apr 27, 2010 | 24.19 | 24.22 | 23.51 | 23.61 | 543 | -0.64(-2.64%) |
Apr 26, 2010 | 24.03 | 24.29 | 24.00 | 24.25 | 8,136,885 | +0.28(+1.15%) |
Apr 23, 2010 | 23.88 | 24.00 | 23.70 | 23.98 | 5,822,967 | +0.14(+0.60%) |
Apr 22, 2010 | 23.72 | 23.88 | 23.60 | 23.84 | 7,210,517 | +0.04(+0.16%) |
Apr 21, 2010 | 23.79 | 23.94 | 23.60 | 23.80 | 36,882 | +0.01(+0.02%) |
Apr 20, 2010 | 23.69 | 23.80 | 23.48 | 23.79 | 7,089,608 | +0.23(+0.98%) |
Apr 19, 2010 | 23.56 | 23.66 | 23.37 | 23.56 | 8,031,771 | -0.01(-0.05%) |
Apr 16, 2010 | 23.46 | 23.60 | 23.21 | 23.57 | 16,665,810 | -0.04(-0.19%) |
Apr 15, 2010 | 23.34 | 24.16 | 23.32 | 23.61 | 20,545,342 | +0.61(+2.64%) |
Apr 14, 2010 | 22.71 | 23.10 | 22.68 | 23.01 | 16,366,521 | +0.40(+1.78%) |
Apr 13, 2010 | 22.46 | 22.69 | 22.30 | 22.60 | 12,978,072 | +0.21(+0.93%) |
Apr 12, 2010 | 22.47 | 22.58 | 22.35 | 22.40 | 9,087,839 | +0.04(+0.20%) |
Apr 09, 2010 | 22.09 | 22.35 | 21.98 | 22.35 | 7,162,162 | +0.35(+1.57%) |
Apr 08, 2010 | 22.03 | 22.08 | 21.85 | 22.01 | 7,415,229 | -0.04(-0.20%) |
Apr 07, 2010 | 21.88 | 22.12 | 21.83 | 22.05 | 8,629,580 | +0.19(+0.88%) |
Apr 06, 2010 | 21.96 | 22.01 | 21.83 | 21.86 | 10,924,963 | -0.22(-0.99%) |
Apr 05, 2010 | 21.67 | 22.11 | 21.58 | 22.08 | 10,373,972 | +0.55(+2.55%) |
Apr 01, 2010 | 21.13 | 21.53 | 21.53 | 21.53 | 9,224,932 | +0.48(+2.27%) |
Mar 31, 2010 | 20.99 | 21.10 | 20.86 | 21.05 | 5,961,020 | -0.03(-0.13%) |
Mar 30, 2010 | 20.96 | 21.14 | 20.92 | 21.08 | 5,894,234 | +0.11(+0.52%) |
Mar 29, 2010 | 21.14 | 21.20 | 20.81 | 20.97 | 6,594,585 | -0.05(-0.24%) |
Mar 26, 2010 | 20.96 | 21.08 | 20.92 | 21.02 | 4,301,942 | +0.12(+0.58%) |
Mar 25, 2010 | 20.97 | 21.12 | 20.90 | 20.90 | 6,341,416 | +0.07(+0.34%) |
Mar 24, 2010 | 21.02 | 21.02 | 20.81 | 20.82 | 6,743,997 | -0.18(-0.86%) |
Mar 23, 2010 | 21.05 | 21.09 | 20.86 | 21.01 | 6,147,310 | +0.05(+0.26%) |
Mar 22, 2010 | 20.75 | 21.00 | 20.75 | 20.95 | 5,584,025 | +0.12(+0.55%) |
Mar 19, 2010 | 21.03 | 21.17 | 20.79 | 20.84 | 11,255,200 | -0.12(-0.55%) |
Mar 18, 2010 | 21.17 | 21.21 | 20.92 | 20.95 | 8,919,707 | -0.27(-1.27%) |
Mar 17, 2010 | 20.67 | 21.34 | 20.65 | 21.22 | 12,874,581 | +0.55(+2.68%) |
Mar 16, 2010 | 20.70 | 20.72 | 20.48 | 20.67 | 5,215,629 | -0.03(-0.13%) |
Mar 15, 2010 | 20.48 | 20.69 | 20.48 | 20.69 | 5,801,269 | +0.12(+0.56%) |
Mar 12, 2010 | 20.59 | 20.65 | 20.37 | 20.58 | 8,957,316 | +0.09(+0.46%) |
Mar 11, 2010 | 20.20 | 20.53 | 20.16 | 20.48 | 6,696,569 | +0.23(+1.14%) |
Mar 10, 2010 | 20.15 | 20.30 | 20.03 | 20.25 | 9,322,171 | +0.15(+0.77%) |
Mar 09, 2010 | 19.87 | 20.31 | 19.80 | 20.10 | 19,404,138 | +0.65(+3.36%) |
Mar 08, 2010 | 19.28 | 19.58 | 19.23 | 19.45 | 8,985,808 | +0.30(+1.55%) |
Mar 05, 2010 | 18.74 | 19.17 | 18.66 | 19.15 | 10,086,730 | +0.47(+2.50%) |
Mar 04, 2010 | 18.66 | 18.79 | 18.53 | 18.68 | 5,391,826 | +0.03(+0.15%) |
Mar 03, 2010 | 18.76 | 18.82 | 18.60 | 18.66 | 5,061,953 | -0.06(-0.32%) |
Mar 02, 2010 | 18.69 | 18.75 | 18.61 | 18.72 | 8,866,851 | +0.11(+0.59%) |