Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 27.58 | 28.48 | 27.44 | 28.37 | 19,798,232 | +1.04(+3.80%) |
Jan 28, 2011 | 26.58 | 27.89 | 26.50 | 27.33 | 28,396,628 | +0.81(+3.04%) |
Jan 27, 2011 | 26.63 | 26.79 | 26.29 | 26.52 | 10,421,509 | -0.30(-1.12%) |
Jan 26, 2011 | 25.97 | 26.86 | 25.86 | 26.82 | 12,322,072 | +1.05(+4.08%) |
Jan 25, 2011 | 25.99 | 26.00 | 25.43 | 25.77 | 10,132,516 | -0.53(-2.00%) |
Jan 24, 2011 | 26.15 | 26.50 | 25.84 | 26.30 | 7,585,748 | +0.07(+0.26%) |
Jan 21, 2011 | 26.03 | 26.32 | 26.01 | 26.23 | 7,962,566 | +0.41(+1.59%) |
Jan 20, 2011 | 25.64 | 25.86 | 25.29 | 25.82 | 9,278,135 | -0.14(-0.53%) |
Jan 19, 2011 | 26.78 | 26.84 | 25.94 | 25.95 | 9,363,106 | -0.72(-2.69%) |
Jan 18, 2011 | 26.46 | 26.86 | 26.43 | 26.67 | 5,769,583 | +0.18(+0.67%) |
Jan 14, 2011 | 26.36 | 26.57 | 26.12 | 26.49 | 6,120,865 | +0.05(+0.21%) |
Jan 13, 2011 | 26.16 | 26.53 | 25.89 | 26.44 | 10,963,809 | +0.30(+1.15%) |
Jan 12, 2011 | 26.19 | 26.30 | 26.04 | 26.14 | 7,759,219 | +0.27(+1.06%) |
Jan 11, 2011 | 25.51 | 25.91 | 25.46 | 25.87 | 7,291,315 | +0.55(+2.19%) |
Jan 10, 2011 | 25.43 | 25.51 | 24.97 | 25.31 | 6,587,345 | -0.18(-0.70%) |
Jan 07, 2011 | 25.75 | 25.75 | 25.08 | 25.49 | 8,734,866 | +0.05(+0.19%) |
Jan 06, 2011 | 26.21 | 26.28 | 25.33 | 25.44 | 8,501,615 | -0.80(-3.05%) |
Jan 05, 2011 | 25.97 | 26.38 | 25.71 | 26.24 | 6,739,527 | +0.25(+0.97%) |
Jan 04, 2011 | 26.90 | 27.12 | 25.68 | 25.99 | 9,342,256 | -0.54(-2.04%) |
Jan 03, 2011 | 26.51 | 27.13 | 26.28 | 26.53 | 7,919,614 | +0.36(+1.38%) |
Dec 31, 2010 | 26.02 | 26.30 | 25.92 | 26.17 | 3,308,994 | +0.09(+0.34%) |
Dec 30, 2010 | 25.96 | 26.17 | 25.86 | 26.08 | 4,631,065 | +0.16(+0.63%) |
Dec 29, 2010 | 25.95 | 26.14 | 25.76 | 25.91 | 4,920,036 | +0.36(+1.42%) |
Dec 28, 2010 | 25.51 | 25.65 | 25.33 | 25.55 | 3,375,936 | +0.25(+1.00%) |
Dec 27, 2010 | 25.93 | 25.97 | 25.11 | 25.30 | 5,739,024 | -0.66(-2.55%) |
Dec 23, 2010 | 25.74 | 26.12 | 25.63 | 25.96 | 6,634,052 | +0.10(+0.37%) |
Dec 22, 2010 | 25.35 | 25.92 | 25.25 | 25.87 | 9,339,699 | +0.68(+2.71%) |
Dec 21, 2010 | 24.81 | 25.20 | 24.66 | 25.18 | 5,415,356 | +0.51(+2.08%) |
Dec 20, 2010 | 24.68 | 24.83 | 24.48 | 24.67 | 6,352,556 | +0.06(+0.25%) |
Dec 17, 2010 | 24.84 | 24.90 | 24.35 | 24.61 | 10,713,314 | -0.18(-0.72%) |
Dec 16, 2010 | 25.05 | 25.06 | 24.60 | 24.79 | 8,106,748 | -0.26(-1.04%) |
Dec 15, 2010 | 24.74 | 25.19 | 24.65 | 25.05 | 7,907,481 | +0.25(+0.99%) |
Dec 14, 2010 | 24.82 | 25.17 | 24.65 | 24.80 | 5,670,714 | -0.03(-0.14%) |
Dec 13, 2010 | 24.86 | 25.07 | 24.75 | 24.83 | 5,908,094 | +0.30(+1.23%) |
Dec 10, 2010 | 24.52 | 24.68 | 24.40 | 24.53 | 4,974,787 | +0.05(+0.20%) |
Dec 09, 2010 | 24.65 | 24.74 | 24.31 | 24.48 | 5,699,813 | +0.08(+0.31%) |
Dec 08, 2010 | 24.74 | 25.00 | 24.33 | 24.41 | 7,133,682 | -0.34(-1.38%) |
Dec 07, 2010 | 24.89 | 25.28 | 24.70 | 24.75 | 11,736,783 | +0.34(+1.40%) |
Dec 06, 2010 | 24.57 | 24.64 | 24.34 | 24.41 | 7,037,491 | -0.25(-1.03%) |
Dec 03, 2010 | 24.16 | 24.74 | 24.12 | 24.66 | 10,840,894 | +0.40(+1.63%) |
Dec 02, 2010 | 23.95 | 24.47 | 23.94 | 24.27 | 10,661,379 | +0.49(+2.07%) |
Dec 01, 2010 | 23.39 | 23.80 | 23.36 | 23.77 | 9,542,265 | +0.81(+3.51%) |
Nov 30, 2010 | 22.82 | 23.25 | 22.63 | 22.97 | 8,086,318 | -0.31(-1.35%) |
Nov 29, 2010 | 22.90 | 23.36 | 22.50 | 23.28 | 9,272,004 | +0.36(+1.58%) |
Nov 26, 2010 | 22.93 | 23.10 | 22.80 | 22.92 | 2,248,378 | -0.30(-1.29%) |
Nov 24, 2010 | 23.05 | 23.22 | 23.22 | 23.22 | 9,076,020 | +0.50(+2.20%) |
Nov 23, 2010 | 23.02 | 23.15 | 22.49 | 22.72 | 13,874,055 | -0.74(-3.15%) |
Nov 22, 2010 | 23.55 | 23.64 | 23.08 | 23.46 | 8,333,313 | -0.18(-0.75%) |
Nov 19, 2010 | 23.22 | 23.66 | 23.22 | 23.64 | 6,699,431 | +0.30(+1.29%) |
Nov 18, 2010 | 23.00 | 23.47 | 22.91 | 23.34 | 10,127,513 | +0.90(+4.02%) |
Nov 17, 2010 | 22.50 | 22.96 | 22.35 | 22.43 | 10,252,397 | -0.05(-0.21%) |
Nov 16, 2010 | 22.84 | 22.91 | 22.30 | 22.48 | 16,733,140 | -0.79(-3.41%) |
Nov 15, 2010 | 23.79 | 23.86 | 23.23 | 23.28 | 8,043,783 | -0.35(-1.48%) |
Nov 12, 2010 | 24.12 | 24.33 | 23.46 | 23.62 | 10,764,262 | -0.96(-3.89%) |
Nov 11, 2010 | 24.55 | 24.61 | 24.29 | 24.58 | 9,898,731 | -0.22(-0.88%) |
Nov 10, 2010 | 24.44 | 24.82 | 23.99 | 24.80 | 9,097,886 | +0.45(+1.85%) |
Nov 09, 2010 | 24.76 | 25.01 | 24.21 | 24.35 | 9,393,697 | +0.13(+0.54%) |
Nov 08, 2010 | 24.29 | 24.59 | 24.02 | 24.22 | 5,961,698 | -0.16(-0.67%) |
Nov 05, 2010 | 24.20 | 24.74 | 24.14 | 24.38 | 10,797,034 | +0.11(+0.45%) |
Nov 04, 2010 | 22.91 | 24.44 | 22.91 | 24.27 | 21,476,278 | +1.97(+8.82%) |
Nov 03, 2010 | 22.52 | 22.56 | 22.00 | 22.30 | 7,151,782 | -0.12(-0.52%) |
Nov 02, 2010 | 22.53 | 22.56 | 22.24 | 22.42 | 5,551,524 | +0.18(+0.80%) |
Nov 01, 2010 | 22.30 | 22.54 | 22.11 | 22.24 | 8,581,374 | +0.37(+1.69%) |
Oct 29, 2010 | 21.79 | 21.89 | 21.64 | 21.87 | 5,707,604 | +0.14(+0.66%) |
Oct 28, 2010 | 21.79 | 21.85 | 21.61 | 21.73 | 7,474,755 | +0.11(+0.51%) |
Oct 27, 2010 | 21.96 | 21.96 | 21.55 | 21.62 | 13,352,528 | -0.81(-3.60%) |
Oct 25, 2010 | 22.57 | 22.76 | 22.36 | 22.43 | 7,904,825 | +0.14(+0.61%) |
Oct 22, 2010 | 22.57 | 22.60 | 22.08 | 22.29 | 6,460,182 | -0.12(-0.55%) |
Oct 21, 2010 | 22.83 | 22.99 | 22.28 | 22.41 | 8,810,072 | -0.49(-2.15%) |
Oct 20, 2010 | 22.72 | 23.10 | 22.60 | 22.91 | 6,164,030 | +0.16(+0.72%) |
Oct 19, 2010 | 22.54 | 22.89 | 22.45 | 22.74 | 15,858,111 | -0.63(-2.69%) |
Oct 18, 2010 | 23.21 | 23.51 | 23.18 | 23.37 | 7,457,019 | -0.08(-0.35%) |
Oct 15, 2010 | 23.69 | 23.79 | 23.21 | 23.45 | 9,580,241 | -0.14(-0.58%) |
Oct 14, 2010 | 23.93 | 24.06 | 23.37 | 23.59 | 10,903,438 | -0.43(-1.79%) |
Oct 13, 2010 | 23.93 | 24.19 | 23.92 | 24.02 | 8,289,622 | +0.27(+1.15%) |
Oct 12, 2010 | 23.49 | 23.76 | 23.27 | 23.75 | 6,480,217 | +0.10(+0.43%) |
Oct 11, 2010 | 23.62 | 23.79 | 23.51 | 23.64 | 5,042,575 | -0.01(-0.03%) |
Oct 08, 2010 | 23.65 | 23.69 | 22.78 | 23.65 | 12,787,780 | +0.75(+3.28%) |
Oct 07, 2010 | 23.43 | 23.47 | 22.62 | 22.90 | 7,823,434 | -0.44(-1.87%) |
Oct 06, 2010 | 23.38 | 23.50 | 23.21 | 23.34 | 8,709,353 | -0.03(-0.12%) |
Oct 05, 2010 | 22.77 | 23.45 | 22.65 | 23.36 | 320,476 | +0.92(+4.11%) |
Oct 04, 2010 | 22.70 | 22.85 | 22.30 | 22.44 | 6,316,507 | -0.31(-1.38%) |
Oct 01, 2010 | 22.76 | 22.79 | 22.38 | 22.76 | 14,456,753 | +0.51(+2.30%) |
Sep 30, 2010 | 22.26 | 22.35 | 21.84 | 22.24 | 12,109,486 | +0.33(+1.50%) |
Sep 29, 2010 | 21.56 | 21.92 | 21.47 | 21.92 | 10,475,166 | +0.39(+1.81%) |
Sep 28, 2010 | 21.18 | 21.59 | 21.04 | 21.53 | 8,040,634 | +0.16(+0.74%) |
Sep 27, 2010 | 21.55 | 21.60 | 21.33 | 21.37 | 5,822,875 | -0.08(-0.38%) |
Sep 24, 2010 | 21.65 | 21.70 | 21.37 | 21.45 | 7,956,079 | +0.16(+0.74%) |
Sep 23, 2010 | 21.28 | 21.55 | 20.99 | 21.29 | 10,510,833 | -0.21(-0.95%) |
Sep 22, 2010 | 21.98 | 22.11 | 21.44 | 21.50 | 7,196,327 | -0.38(-1.75%) |
Sep 21, 2010 | 22.22 | 22.22 | 21.70 | 21.88 | 8,471,266 | -0.29(-1.33%) |
Sep 20, 2010 | 21.94 | 22.36 | 21.85 | 22.18 | 4,980,206 | +0.24(+1.09%) |
Sep 17, 2010 | 21.94 | 22.18 | 21.81 | 21.94 | 6,151,800 | -0.42(-1.89%) |
Sep 15, 2010 | 22.30 | 22.44 | 22.16 | 22.36 | 4,413,362 | -0.19(-0.85%) |
Sep 14, 2010 | 22.70 | 22.85 | 22.47 | 22.55 | 5,296,561 | -0.18(-0.78%) |
Sep 13, 2010 | 22.79 | 22.89 | 22.60 | 22.73 | 5,686,257 | +0.25(+1.09%) |
Sep 10, 2010 | 22.48 | 22.56 | 22.33 | 22.48 | 7,220,001 | +0.20(+0.89%) |
Sep 09, 2010 | 22.26 | 22.61 | 22.13 | 22.28 | 7,089,475 | +0.39(+1.78%) |
Sep 08, 2010 | 21.94 | 22.18 | 21.84 | 21.89 | 5,198,410 | +0.08(+0.34%) |
Sep 07, 2010 | 22.06 | 22.14 | 21.76 | 21.82 | 5,654,547 | -0.44(-2.00%) |
Sep 03, 2010 | 22.14 | 22.41 | 22.14 | 22.26 | 7,886,461 | +0.35(+1.59%) |
Sep 02, 2010 | 21.79 | 22.02 | 21.75 | 21.92 | 184 | +0.03(+0.16%) |
Sep 01, 2010 | 21.09 | 21.95 | 21.07 | 21.88 | 8,879,068 | +1.25(+6.06%) |
Aug 31, 2010 | 20.62 | 21.18 | 20.52 | 20.63 | 27,549 | -0.60(-2.83%) |
Aug 30, 2010 | 21.20 | 21.48 | 21.16 | 21.23 | 5,364,199 | +0.42(+2.00%) |
Aug 27, 2010 | 20.82 | 21.29 | 20.51 | 20.82 | 9,507,333 | +0.04(+0.20%) |
Aug 26, 2010 | 20.83 | 21.10 | 20.61 | 20.77 | 6,012,785 | +0.19(+0.93%) |
Aug 25, 2010 | 20.47 | 20.62 | 19.92 | 20.58 | 8,503,900 | -0.11(-0.53%) |
Aug 24, 2010 | 20.62 | 20.83 | 20.40 | 20.69 | 8,462,827 | -0.45(-2.13%) |
Aug 23, 2010 | 21.39 | 21.60 | 21.14 | 21.14 | 5,446,251 | -0.13(-0.61%) |
Aug 20, 2010 | 21.31 | 21.43 | 20.93 | 21.27 | 7,058,031 | -0.42(-1.95%) |
Aug 19, 2010 | 21.91 | 22.05 | 21.59 | 21.70 | 5,335,299 | -0.39(-1.76%) |
Aug 18, 2010 | 22.16 | 22.20 | 21.81 | 22.09 | 46,095 | -0.06(-0.28%) |
Aug 17, 2010 | 22.07 | 22.29 | 21.77 | 22.15 | 5,497,577 | +0.48(+2.21%) |
Aug 16, 2010 | 21.46 | 21.72 | 21.27 | 21.67 | 4,401,789 | +0.08(+0.38%) |
Aug 13, 2010 | 21.59 | 21.85 | 21.49 | 21.59 | 3,798,355 | +0.02(+0.10%) |
Aug 12, 2010 | 21.51 | 21.80 | 21.35 | 21.57 | 5,419,627 | -0.27(-1.22%) |
Aug 11, 2010 | 22.50 | 22.52 | 21.64 | 21.83 | 8,977,898 | -0.58(-2.59%) |
Aug 10, 2010 | 22.37 | 23.06 | 22.35 | 22.41 | 439 | -0.40(-1.77%) |
Aug 09, 2010 | 22.87 | 22.88 | 22.54 | 22.82 | 3,158,796 | +0.10(+0.42%) |
Aug 06, 2010 | 22.72 | 22.89 | 22.34 | 22.72 | 6,469,042 | -0.26(-1.13%) |
Aug 05, 2010 | 23.06 | 23.24 | 22.87 | 22.98 | 4,745,519 | -0.20(-0.88%) |
Aug 04, 2010 | 23.23 | 23.34 | 22.97 | 23.19 | 5,984,652 | -0.03(-0.12%) |
Aug 03, 2010 | 23.02 | 23.35 | 22.88 | 23.21 | 7,172,638 | +0.05(+0.24%) |
Aug 02, 2010 | 22.87 | 23.30 | 22.84 | 23.16 | 6,020,914 | +0.64(+2.85%) |
Jul 30, 2010 | 22.52 | 22.66 | 22.01 | 22.52 | 6,766,948 | +0.14(+0.64%) |
Jul 29, 2010 | 22.21 | 22.46 | 21.90 | 22.37 | 9,733,775 | +0.63(+2.89%) |
Jul 28, 2010 | 22.00 | 22.18 | 21.68 | 21.74 | 292 | -0.36(-1.64%) |
Jul 27, 2010 | 22.54 | 22.56 | 21.95 | 22.11 | 4,877,780 | -0.25(-1.10%) |
Jul 26, 2010 | 22.08 | 22.41 | 21.95 | 22.35 | 5,693,699 | +0.33(+1.52%) |
Jul 23, 2010 | 22.00 | 22.02 | 21.64 | 22.02 | 6,838,501 | +0.09(+0.40%) |
Jul 22, 2010 | 21.61 | 22.03 | 21.50 | 21.93 | 6,541,151 | +0.72(+3.38%) |
Jul 21, 2010 | 21.86 | 21.87 | 20.99 | 21.21 | 6,926,369 | -0.42(-1.93%) |
Jul 20, 2010 | 20.85 | 21.66 | 20.75 | 21.63 | 6,705,097 | +0.57(+2.73%) |
Jul 19, 2010 | 20.92 | 21.19 | 20.78 | 21.05 | 6,245,856 | +0.13(+0.62%) |
Jul 16, 2010 | 20.92 | 21.36 | 20.79 | 20.92 | 6,163,267 | -0.67(-3.10%) |
Jul 15, 2010 | 21.68 | 21.74 | 21.20 | 21.59 | 7,544,523 | -0.12(-0.54%) |
Jul 14, 2010 | 21.85 | 22.00 | 21.57 | 21.71 | 5,813,774 | -0.20(-0.90%) |
Jul 13, 2010 | 22.08 | 22.23 | 21.87 | 21.91 | 8,031,400 | +0.16(+0.72%) |
Jul 12, 2010 | 21.80 | 22.00 | 21.61 | 21.75 | 5,124,470 | -0.12(-0.56%) |
Jul 09, 2010 | 21.87 | 21.97 | 21.42 | 21.87 | 7,201,861 | +0.39(+1.81%) |
Jul 08, 2010 | 21.57 | 21.77 | 21.00 | 21.48 | 219 | +0.31(+1.49%) |
Jul 07, 2010 | 20.36 | 21.19 | 20.36 | 21.17 | 8,946,434 | +0.96(+4.77%) |
Jul 06, 2010 | 20.41 | 20.61 | 19.93 | 20.21 | 626 | +0.25(+1.23%) |
Jul 02, 2010 | 19.96 | 20.50 | 19.79 | 19.96 | 7,230,005 | +0.03(+0.14%) |
Jul 01, 2010 | 19.93 | 20.39 | 19.52 | 19.93 | 10,283,980 | -0.18(-0.92%) |
Jun 30, 2010 | 20.50 | 20.73 | 20.08 | 20.12 | 10,248,421 | -0.39(-1.90%) |
Jun 29, 2010 | 20.51 | 21.23 | 20.37 | 20.51 | 146 | -1.50(-6.83%) |
Jun 25, 2010 | 22.01 | 22.28 | 21.51 | 22.01 | 13,839,896 | +0.18(+0.85%) |
Jun 24, 2010 | 22.06 | 22.35 | 21.72 | 21.83 | 8,962,161 | -0.60(-2.68%) |
Jun 23, 2010 | 22.02 | 22.58 | 21.93 | 22.43 | 1,463 | +0.04(+0.18%) |
Jun 22, 2010 | 22.97 | 23.10 | 22.30 | 22.39 | 146 | -0.64(-2.79%) |
Jun 21, 2010 | 23.44 | 23.76 | 22.87 | 23.03 | 11,483,185 | -0.09(-0.38%) |
Jun 18, 2010 | 23.12 | 23.34 | 22.93 | 23.12 | 9,561,308 | +0.00(+0.00%) |
Jun 17, 2010 | 23.22 | 23.29 | 22.88 | 23.12 | 579,783 | -0.16(-0.68%) |
Jun 16, 2010 | 22.74 | 23.33 | 22.72 | 23.28 | 11,554,385 | +0.31(+1.37%) |
Jun 15, 2010 | 22.47 | 22.97 | 22.38 | 22.96 | 731 | +0.75(+3.38%) |
Jun 14, 2010 | 22.66 | 22.95 | 22.15 | 22.21 | 8,814,907 | -0.14(-0.64%) |
Jun 11, 2010 | 21.85 | 22.47 | 21.79 | 22.35 | 10,580,463 | +0.20(+0.89%) |
Jun 10, 2010 | 21.81 | 22.21 | 21.79 | 22.15 | 11,513,730 | +0.88(+4.15%) |
Jun 09, 2010 | 21.27 | 21.64 | 21.18 | 21.27 | 15,290,824 | +0.47(+2.26%) |
Jun 08, 2010 | 20.72 | 20.86 | 20.25 | 20.80 | 12,691,180 | +0.29(+1.43%) |
Jun 07, 2010 | 20.82 | 21.05 | 20.44 | 20.51 | 10,841,968 | -0.44(-2.09%) |
Jun 04, 2010 | 20.94 | 21.81 | 20.75 | 20.94 | 12,434,213 | -0.89(-4.07%) |
Jun 03, 2010 | 22.01 | 22.01 | 21.27 | 21.83 | 146 | +0.02(+0.09%) |
Jun 02, 2010 | 20.90 | 21.83 | 20.82 | 21.81 | 3,951 | +1.13(+5.49%) |
Jun 01, 2010 | 21.05 | 21.49 | 20.62 | 20.68 | 585 | -0.14(-0.66%) |
May 28, 2010 | 20.82 | 21.32 | 20.64 | 20.82 | 12,304,988 | -0.26(-1.23%) |
May 27, 2010 | 20.19 | 21.08 | 20.16 | 21.07 | 14,402,776 | +1.41(+7.20%) |
May 26, 2010 | 20.06 | 20.22 | 19.59 | 19.66 | 1,609 | +0.11(+0.56%) |
May 25, 2010 | 19.16 | 19.59 | 18.89 | 19.55 | 439 | -0.20(-1.00%) |
May 24, 2010 | 20.12 | 20.14 | 19.71 | 19.75 | 16,603,850 | -0.36(-1.77%) |
May 21, 2010 | 19.11 | 20.19 | 19.07 | 20.10 | 22,033,214 | +0.62(+3.19%) |
May 20, 2010 | 19.65 | 19.75 | 19.13 | 19.48 | 3,658 | -0.96(-4.68%) |
May 19, 2010 | 20.35 | 20.50 | 19.79 | 20.44 | 18,909,422 | -0.23(-1.12%) |
May 18, 2010 | 21.27 | 21.48 | 20.62 | 20.67 | 292 | +0.03(+0.13%) |
May 17, 2010 | 21.20 | 21.31 | 20.19 | 20.64 | 15,192,454 | -0.53(-2.52%) |
May 14, 2010 | 21.18 | 21.57 | 20.91 | 21.18 | 12,237,679 | -0.71(-3.25%) |
May 13, 2010 | 22.00 | 22.20 | 21.73 | 21.89 | 9,933,958 | -0.12(-0.56%) |
May 12, 2010 | 21.53 | 22.07 | 21.53 | 22.01 | 13,500,322 | +0.62(+2.91%) |
May 11, 2010 | 21.87 | 21.93 | 21.37 | 21.39 | 292 | -0.37(-1.70%) |
May 10, 2010 | 21.84 | 21.92 | 21.51 | 21.76 | 17,577,808 | +0.86(+4.12%) |
May 07, 2010 | 20.93 | 21.06 | 20.06 | 20.90 | 24,058,490 | +0.26(+1.26%) |
May 06, 2010 | 20.60 | 21.73 | 19.61 | 20.64 | 1,345,985 | -1.03(-4.73%) |
May 05, 2010 | 21.83 | 22.30 | 21.53 | 21.66 | 23,451,910 | -1.28(-5.57%) |
May 04, 2010 | 23.26 | 23.85 | 22.88 | 22.94 | 24,119,334 | -0.51(-2.16%) |
May 03, 2010 | 23.77 | 23.77 | 23.19 | 23.45 | 12,329,020 | +0.10(+0.41%) |
Apr 30, 2010 | 23.22 | 23.71 | 23.20 | 23.35 | 14,676,526 | +0.16(+0.68%) |
Apr 29, 2010 | 23.08 | 23.54 | 23.05 | 23.19 | 11,316,792 | +0.42(+1.86%) |
Apr 28, 2010 | 23.01 | 23.10 | 22.63 | 22.77 | 12,054,244 | -0.05(-0.21%) |
Apr 27, 2010 | 23.15 | 23.60 | 22.74 | 22.82 | 11,393,768 | -0.63(-2.68%) |
Apr 26, 2010 | 23.56 | 23.77 | 23.38 | 23.45 | 6,588,518 | -0.17(-0.72%) |
Apr 23, 2010 | 23.10 | 23.69 | 22.87 | 23.62 | 8,717,450 | +0.49(+2.10%) |
Apr 22, 2010 | 22.96 | 23.40 | 22.69 | 23.13 | 8,656,656 | -0.13(-0.56%) |
Apr 21, 2010 | 23.55 | 23.60 | 23.07 | 23.26 | 292 | -0.18(-0.76%) |
Apr 20, 2010 | 23.40 | 23.75 | 23.35 | 23.44 | 464,896 | +0.55(+2.42%) |
Apr 19, 2010 | 22.22 | 22.91 | 22.01 | 22.89 | 13,565,703 | +0.14(+0.60%) |
Apr 16, 2010 | 23.52 | 23.57 | 22.67 | 22.75 | 15,056,476 | -0.99(-4.17%) |
Apr 15, 2010 | 23.97 | 24.12 | 23.69 | 23.74 | 7,316,083 | -0.24(-1.00%) |
Apr 14, 2010 | 24.04 | 24.31 | 23.82 | 23.98 | 9,784,466 | +0.21(+0.89%) |
Apr 13, 2010 | 23.49 | 23.83 | 23.38 | 23.77 | 12,753,759 | -0.19(-0.80%) |
Apr 12, 2010 | 23.90 | 24.25 | 23.88 | 23.96 | 8,339,003 | -0.16(-0.68%) |
Apr 09, 2010 | 24.11 | 24.40 | 23.89 | 24.12 | 15,073,003 | +0.03(+0.14%) |
Apr 08, 2010 | 23.23 | 24.19 | 22.69 | 24.09 | 17,245,438 | +0.59(+2.50%) |
Apr 07, 2010 | 23.82 | 23.91 | 23.38 | 23.50 | 14,001,003 | -0.49(-2.05%) |
Apr 06, 2010 | 23.99 | 24.40 | 23.94 | 23.99 | 12,654,473 | +0.06(+0.26%) |
Apr 05, 2010 | 23.69 | 24.01 | 23.53 | 23.93 | 18,864,466 | +0.66(+2.85%) |
Apr 01, 2010 | 22.64 | 23.27 | 23.27 | 23.27 | 20,215,310 | +1.03(+4.64%) |
Mar 31, 2010 | 22.28 | 22.45 | 22.05 | 22.24 | 11,331,069 | +0.18(+0.81%) |
Mar 30, 2010 | 21.46 | 22.13 | 21.42 | 22.06 | 15,718,439 | +0.68(+3.16%) |
Mar 29, 2010 | 20.78 | 21.42 | 20.78 | 21.38 | 12,988,097 | +0.88(+4.30%) |
Mar 26, 2010 | 20.65 | 20.75 | 20.36 | 20.50 | 11,449,973 | -0.10(-0.50%) |
Mar 25, 2010 | 20.97 | 21.12 | 20.58 | 20.60 | 10,299,117 | -0.20(-0.99%) |
Mar 24, 2010 | 20.91 | 20.97 | 20.73 | 20.81 | 6,846,809 | -0.30(-1.42%) |
Mar 23, 2010 | 20.92 | 21.14 | 20.82 | 21.11 | 7,745,569 | +0.19(+0.91%) |
Mar 22, 2010 | 20.90 | 21.12 | 20.72 | 20.92 | 9,885,413 | -0.30(-1.42%) |
Mar 19, 2010 | 21.77 | 21.79 | 21.18 | 21.22 | 12,532,266 | -0.46(-2.11%) |
Mar 18, 2010 | 21.78 | 21.91 | 21.45 | 21.68 | 12,921,720 | -0.04(-0.19%) |
Mar 17, 2010 | 21.11 | 21.92 | 21.21 | 21.72 | 17,280,334 | +0.61(+2.88%) |
Mar 16, 2010 | 21.03 | 21.14 | 20.89 | 21.11 | 12,020,379 | +0.31(+1.51%) |
Mar 15, 2010 | 20.79 | 20.82 | 20.71 | 20.79 | 8,935,283 | -0.53(-2.47%) |
Mar 12, 2010 | 21.39 | 21.45 | 21.23 | 21.32 | 11,282,033 | +0.20(+0.97%) |
Mar 11, 2010 | 21.01 | 21.12 | 20.84 | 21.12 | 7,038,901 | +0.10(+0.49%) |
Mar 10, 2010 | 20.94 | 21.14 | 20.82 | 21.01 | 9,231,620 | +0.12(+0.56%) |
Mar 09, 2010 | 21.14 | 21.18 | 20.77 | 20.90 | 11,669,595 | -0.38(-1.80%) |
Mar 08, 2010 | 21.39 | 21.55 | 21.09 | 21.28 | 7,434,470 | +0.18(+0.84%) |
Mar 05, 2010 | 21.19 | 21.34 | 20.94 | 21.10 | 12,638,377 | +0.15(+0.72%) |
Mar 04, 2010 | 20.98 | 21.14 | 20.63 | 20.95 | 11,397,836 | +0.04(+0.20%) |
Mar 03, 2010 | 20.74 | 21.07 | 20.71 | 20.91 | 12,495,917 | +0.47(+2.31%) |
Mar 02, 2010 | 20.38 | 20.74 | 20.16 | 20.44 | 11,748,684 | +0.40(+1.98%) |
Mar 01, 2010 | 20.02 | 20.10 | 19.82 | 20.04 | 9,494,117 | +0.29(+1.45%) |
Feb 26, 2010 | 19.82 | 19.93 | 19.46 | 19.76 | 13,747,915 | +0.06(+0.31%) |
Feb 25, 2010 | 19.54 | 19.77 | 19.16 | 19.69 | 19,330,578 | -0.20(-1.00%) |
Feb 24, 2010 | 19.91 | 20.21 | 19.78 | 19.89 | 15,015,544 | -0.06(-0.30%) |
Feb 23, 2010 | 20.58 | 20.59 | 19.87 | 19.95 | 16,526,980 | -0.76(-3.66%) |
Feb 22, 2010 | 21.25 | 21.31 | 20.63 | 20.71 | 12,882,950 | -0.26(-1.24%) |
Feb 19, 2010 | 20.69 | 21.13 | 20.50 | 20.97 | 12,158,929 | +0.18(+0.89%) |
Feb 18, 2010 | 20.53 | 20.84 | 20.50 | 20.79 | 9,937,958 | +0.22(+1.06%) |
Feb 17, 2010 | 20.68 | 20.89 | 20.48 | 20.57 | 10,142,007 | -0.06(-0.30%) |
Feb 16, 2010 | 20.50 | 20.66 | 20.35 | 20.63 | 17,522,028 | +0.68(+3.39%) |
Feb 12, 2010 | 19.93 | 19.95 | 19.95 | 19.95 | 19,271,588 | -0.29(-1.42%) |
Feb 11, 2010 | 20.16 | 20.50 | 19.82 | 20.24 | 18,985,500 | +0.11(+0.54%) |
Feb 10, 2010 | 20.28 | 20.34 | 19.69 | 20.13 | 15,928,591 | -0.27(-1.31%) |
Feb 09, 2010 | 20.35 | 20.71 | 20.27 | 20.40 | 20,359,896 | +0.22(+1.08%) |
Feb 08, 2010 | 20.51 | 20.55 | 19.84 | 20.18 | 14,052,121 | -0.18(-0.91%) |
Feb 05, 2010 | 20.36 | 20.50 | 19.61 | 20.36 | 25,115,316 | +0.19(+0.95%) |
Feb 04, 2010 | 20.88 | 20.88 | 19.99 | 20.17 | 25,834,288 | -0.59(-2.83%) |
Feb 03, 2010 | 21.35 | 21.35 | 20.67 | 20.76 | 17,432,988 | -0.42(-1.97%) |
Feb 02, 2010 | 22.18 | 22.24 | 21.15 | 21.18 | 27,998,472 | -0.90(-4.07%) |