Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.32 | 26.48 | 25.96 | 26.13 | 9,463,689 | -0.51(-1.90%) |
Jul 28, 2011 | 27.18 | 27.28 | 26.53 | 26.64 | 10,831,373 | -0.90(-3.25%) |
Jul 27, 2011 | 28.06 | 28.22 | 27.26 | 27.54 | 8,225,394 | -0.85(-3.01%) |
Jul 26, 2011 | 28.64 | 28.64 | 28.15 | 28.39 | 6,685,634 | -0.10(-0.36%) |
Jul 25, 2011 | 28.06 | 28.60 | 27.95 | 28.49 | 6,912,706 | +0.25(+0.90%) |
Jul 22, 2011 | 28.34 | 28.45 | 28.15 | 28.24 | 6,806,189 | -0.14(-0.48%) |
Jul 21, 2011 | 27.82 | 28.57 | 27.75 | 28.38 | 9,209,041 | +0.75(+2.72%) |
Jul 20, 2011 | 27.88 | 28.01 | 27.61 | 27.62 | 8,232,607 | +0.04(+0.15%) |
Jul 19, 2011 | 27.25 | 27.82 | 27.17 | 27.58 | 8,348,310 | +0.81(+3.04%) |
Jul 18, 2011 | 26.98 | 27.13 | 26.54 | 26.77 | 5,731,724 | -0.48(-1.76%) |
Jul 15, 2011 | 27.17 | 27.33 | 27.06 | 27.25 | 6,210,801 | +0.48(+1.79%) |
Jul 14, 2011 | 27.49 | 27.54 | 26.69 | 26.77 | 8,457,702 | -0.36(-1.34%) |
Jul 13, 2011 | 27.02 | 27.72 | 26.91 | 27.13 | 9,522,436 | +0.29(+1.07%) |
Jul 12, 2011 | 26.82 | 27.25 | 26.71 | 26.85 | 8,648,509 | -0.21(-0.76%) |
Jul 11, 2011 | 27.52 | 27.73 | 26.84 | 27.05 | 7,664,738 | -0.91(-3.25%) |
Jul 08, 2011 | 27.60 | 28.12 | 27.43 | 27.96 | 9,659,707 | +0.01(+0.02%) |
Jul 07, 2011 | 27.97 | 28.17 | 27.80 | 27.95 | 7,998,793 | +0.58(+2.12%) |
Jul 06, 2011 | 27.50 | 27.56 | 27.17 | 27.37 | 6,418,003 | -0.22(-0.79%) |
Jul 05, 2011 | 27.61 | 27.96 | 27.41 | 27.59 | 12,322,269 | +0.49(+1.79%) |
Jul 01, 2011 | 26.67 | 27.19 | 26.26 | 27.11 | 6,332,115 | +0.37(+1.38%) |
Jun 30, 2011 | 26.69 | 26.89 | 26.54 | 26.74 | 10,287,827 | +0.29(+1.11%) |
Jun 29, 2011 | 26.52 | 26.67 | 26.04 | 26.44 | 11,791,875 | +0.30(+1.15%) |
Jun 28, 2011 | 25.85 | 26.40 | 25.81 | 26.14 | 10,365,151 | +0.55(+2.14%) |
Jun 27, 2011 | 25.47 | 25.68 | 25.25 | 25.59 | 7,728,927 | -0.01(-0.03%) |
Jun 24, 2011 | 25.89 | 25.92 | 25.57 | 25.60 | 7,047,545 | -0.46(-1.76%) |
Jun 23, 2011 | 25.74 | 26.11 | 25.27 | 26.06 | 10,198,793 | -0.29(-1.12%) |
Jun 22, 2011 | 26.21 | 26.81 | 26.19 | 26.35 | 7,235,829 | +0.01(+0.05%) |
Jun 21, 2011 | 26.05 | 26.61 | 25.94 | 26.34 | 8,111,975 | +0.55(+2.12%) |
Jun 20, 2011 | 25.70 | 25.89 | 25.64 | 25.79 | 8,657,791 | -0.18(-0.71%) |
Jun 17, 2011 | 26.18 | 26.50 | 25.82 | 25.98 | 9,044,637 | -0.16(-0.60%) |
Jun 16, 2011 | 25.99 | 26.46 | 25.80 | 26.13 | 9,148,191 | +0.01(+0.05%) |
Jun 15, 2011 | 26.70 | 26.95 | 25.85 | 26.12 | 11,899,846 | -0.94(-3.46%) |
Jun 14, 2011 | 26.76 | 27.35 | 26.68 | 27.06 | 7,500,519 | +0.68(+2.59%) |
Jun 13, 2011 | 26.48 | 26.80 | 25.92 | 26.37 | 8,087,323 | -0.20(-0.75%) |
Jun 10, 2011 | 27.09 | 27.11 | 26.39 | 26.57 | 9,458,338 | -0.72(-2.66%) |
Jun 09, 2011 | 27.40 | 27.58 | 27.19 | 27.30 | 8,550,017 | +0.08(+0.30%) |
Jun 08, 2011 | 26.99 | 27.69 | 26.98 | 27.21 | 8,461,172 | +0.01(+0.05%) |
Jun 07, 2011 | 27.23 | 27.52 | 26.98 | 27.20 | 6,590,060 | +0.19(+0.71%) |
Jun 06, 2011 | 27.49 | 27.77 | 26.84 | 27.01 | 7,942,812 | -0.62(-2.25%) |
Jun 03, 2011 | 26.94 | 27.99 | 26.71 | 27.63 | 8,006,321 | -0.09(-0.32%) |
May 24, 2011 | 27.58 | 28.06 | 27.32 | 27.72 | 9,200,417 | +0.59(+2.19%) |
May 23, 2011 | 26.88 | 27.20 | 26.50 | 27.13 | 7,892,613 | -0.70(-2.51%) |
May 20, 2011 | 27.69 | 28.21 | 27.50 | 27.82 | 9,603,270 | -0.14(-0.51%) |
May 19, 2011 | 28.06 | 28.20 | 27.56 | 27.97 | 6,784,947 | +0.12(+0.44%) |
May 18, 2011 | 27.38 | 28.01 | 27.21 | 27.84 | 8,953,790 | +0.71(+2.62%) |
May 17, 2011 | 26.94 | 27.21 | 26.52 | 27.13 | 12,321,220 | +0.08(+0.30%) |
May 16, 2011 | 27.13 | 27.86 | 26.95 | 27.05 | 9,639,381 | -0.21(-0.78%) |
May 13, 2011 | 27.69 | 27.80 | 27.04 | 27.26 | 10,346,969 | -0.33(-1.19%) |
May 12, 2011 | 27.63 | 27.93 | 27.15 | 27.59 | 14,519,647 | -0.32(-1.15%) |
May 11, 2011 | 28.86 | 28.86 | 27.66 | 27.91 | 11,065,634 | -1.04(-3.59%) |
May 10, 2011 | 29.03 | 29.33 | 28.71 | 28.95 | 9,094,820 | +0.11(+0.38%) |
May 09, 2011 | 28.77 | 29.01 | 28.34 | 28.84 | 8,567,933 | +0.46(+1.64%) |
May 06, 2011 | 28.45 | 29.16 | 28.02 | 28.38 | 12,632,142 | +0.38(+1.34%) |
May 05, 2011 | 29.12 | 29.29 | 27.88 | 28.00 | 25,292,802 | -1.79(-6.01%) |
May 04, 2011 | 30.00 | 30.13 | 28.96 | 29.79 | 14,037,402 | -0.08(-0.27%) |
May 03, 2011 | 31.28 | 31.28 | 29.47 | 29.87 | 17,734,940 | -1.70(-5.37%) |
May 02, 2011 | 31.54 | 31.62 | 31.36 | 31.57 | 11,863,119 | +0.09(+0.28%) |
Apr 29, 2011 | 30.72 | 31.49 | 30.60 | 31.48 | 9,201,100 | +0.71(+2.31%) |
Apr 28, 2011 | 30.47 | 30.94 | 30.43 | 30.77 | 6,294,782 | +0.10(+0.31%) |
Apr 27, 2011 | 30.97 | 30.99 | 30.04 | 30.67 | 8,596,356 | -0.14(-0.44%) |
Apr 26, 2011 | 30.61 | 30.89 | 30.41 | 30.81 | 5,008,634 | +0.12(+0.38%) |
Apr 25, 2011 | 31.19 | 31.32 | 30.58 | 30.69 | 5,890,811 | -0.25(-0.80%) |
Apr 21, 2011 | 30.74 | 31.04 | 30.51 | 30.94 | 6,062,142 | +0.46(+1.53%) |
Apr 20, 2011 | 30.26 | 30.63 | 30.20 | 30.48 | 7,226,454 | +0.88(+2.98%) |
Apr 19, 2011 | 29.31 | 29.75 | 29.22 | 29.59 | 7,070,808 | +0.42(+1.45%) |
Apr 18, 2011 | 29.32 | 29.37 | 28.67 | 29.17 | 8,460,938 | -0.77(-2.58%) |
Apr 15, 2011 | 29.87 | 30.25 | 29.70 | 29.94 | 6,376,739 | -0.08(-0.25%) |
Apr 14, 2011 | 29.51 | 30.07 | 29.24 | 30.02 | 7,891,235 | +0.07(+0.23%) |
Apr 13, 2011 | 30.27 | 30.46 | 29.69 | 29.95 | 7,476,284 | +0.08(+0.27%) |
Apr 12, 2011 | 30.55 | 30.58 | 29.44 | 29.87 | 14,021,941 | -1.27(-4.06%) |
Apr 11, 2011 | 31.77 | 31.85 | 30.89 | 31.13 | 10,285,920 | -0.77(-2.40%) |
Apr 08, 2011 | 31.26 | 32.03 | 31.20 | 31.90 | 11,830,230 | +1.03(+3.32%) |
Apr 07, 2011 | 30.33 | 30.91 | 29.95 | 30.87 | 11,246,098 | +0.42(+1.39%) |
Apr 06, 2011 | 31.00 | 31.13 | 30.19 | 30.45 | 9,738,558 | -0.49(-1.57%) |
Apr 05, 2011 | 31.08 | 31.39 | 30.80 | 30.93 | 8,286,622 | -0.14(-0.44%) |
Apr 04, 2011 | 31.11 | 31.20 | 31.00 | 31.07 | 6,271,561 | +0.11(+0.35%) |
Apr 01, 2011 | 30.96 | 31.34 | 30.85 | 30.96 | 6,530,505 | +0.30(+0.98%) |
Mar 31, 2011 | 30.92 | 31.11 | 30.62 | 30.66 | 6,013,638 | +0.14(+0.47%) |
Mar 30, 2011 | 30.58 | 30.96 | 30.31 | 30.52 | 7,909,140 | +0.24(+0.79%) |
Mar 29, 2011 | 30.21 | 30.48 | 30.00 | 30.28 | 6,818,025 | -0.03(-0.11%) |
Mar 28, 2011 | 30.60 | 30.85 | 30.30 | 30.31 | 6,277,612 | -0.44(-1.45%) |
Mar 25, 2011 | 30.67 | 31.17 | 30.63 | 30.76 | 7,669,424 | +0.09(+0.29%) |
Mar 24, 2011 | 30.84 | 30.95 | 30.48 | 30.67 | 7,480,035 | -0.06(-0.20%) |
Mar 23, 2011 | 31.11 | 31.23 | 30.56 | 30.73 | 10,828,938 | -0.44(-1.40%) |
Mar 22, 2011 | 31.04 | 31.24 | 30.79 | 31.17 | 8,924,253 | +0.02(+0.07%) |
Mar 21, 2011 | 30.70 | 31.19 | 30.70 | 31.15 | 11,972,646 | +1.21(+4.04%) |
Mar 18, 2011 | 30.67 | 30.86 | 29.69 | 29.94 | 14,022,273 | -0.55(-1.79%) |
Mar 17, 2011 | 29.81 | 30.66 | 29.44 | 30.48 | 13,392,073 | +1.52(+5.27%) |
Mar 16, 2011 | 29.08 | 30.06 | 28.60 | 28.96 | 15,697,006 | -0.17(-0.59%) |
Mar 15, 2011 | 29.12 | 29.39 | 29.07 | 29.13 | 15,803,289 | -0.43(-1.46%) |
Mar 14, 2011 | 29.26 | 29.64 | 28.84 | 29.56 | 9,353,712 | -0.26(-0.87%) |
Mar 11, 2011 | 28.45 | 30.00 | 28.23 | 29.82 | 12,659,279 | +0.65(+2.23%) |
Mar 10, 2011 | 29.70 | 29.80 | 28.88 | 29.17 | 16,924,460 | -1.32(-4.33%) |
Mar 09, 2011 | 31.11 | 31.17 | 30.27 | 30.49 | 10,268,731 | -0.23(-0.73%) |
Mar 08, 2011 | 32.03 | 32.03 | 30.69 | 30.72 | 14,331,173 | -1.33(-4.16%) |
Mar 07, 2011 | 32.94 | 33.18 | 31.89 | 32.05 | 13,000,850 | -0.59(-1.80%) |
Mar 04, 2011 | 32.29 | 32.65 | 32.09 | 32.64 | 11,763,163 | +0.68(+2.12%) |
Mar 03, 2011 | 32.16 | 32.27 | 31.78 | 31.96 | 14,803,285 | -0.39(-1.20%) |
Mar 02, 2011 | 32.37 | 32.52 | 32.04 | 32.35 | 13,188,963 | +0.28(+0.87%) |
Mar 01, 2011 | 32.23 | 32.42 | 32.06 | 32.07 | 14,059,986 | -0.03(-0.11%) |
Feb 28, 2011 | 31.63 | 32.21 | 31.45 | 32.10 | 10,096,252 | +0.75(+2.38%) |
Feb 25, 2011 | 30.67 | 31.39 | 30.63 | 31.36 | 12,342,145 | +0.53(+1.73%) |
Feb 24, 2011 | 32.39 | 32.49 | 30.48 | 30.83 | 28,445,608 | -1.03(-3.24%) |
Feb 23, 2011 | 31.36 | 32.56 | 31.25 | 31.86 | 28,756,370 | +0.74(+2.37%) |
Feb 22, 2011 | 31.67 | 32.09 | 30.80 | 31.12 | 20,953,318 | +0.42(+1.36%) |
Feb 18, 2011 | 30.98 | 31.20 | 30.58 | 30.70 | 11,171,517 | -0.18(-0.60%) |
Feb 17, 2011 | 30.23 | 30.90 | 29.91 | 30.89 | 13,214,578 | +0.75(+2.50%) |
Feb 16, 2011 | 29.07 | 30.41 | 29.05 | 30.13 | 17,023,862 | +1.18(+4.06%) |
Feb 15, 2011 | 28.83 | 29.05 | 28.58 | 28.96 | 9,185,211 | +0.18(+0.64%) |
Feb 14, 2011 | 28.05 | 28.83 | 27.91 | 28.77 | 10,584,259 | +0.86(+3.09%) |
Feb 11, 2011 | 28.27 | 28.77 | 27.88 | 27.91 | 14,347,483 | -0.34(-1.21%) |
Feb 10, 2011 | 27.66 | 28.32 | 27.57 | 28.25 | 7,975,496 | +0.37(+1.32%) |
Feb 09, 2011 | 27.73 | 28.17 | 27.60 | 27.88 | 7,658,887 | +0.09(+0.32%) |
Feb 08, 2011 | 27.67 | 27.91 | 27.36 | 27.80 | 13,137,979 | -0.10(-0.34%) |
Feb 07, 2011 | 28.32 | 28.34 | 27.80 | 27.89 | 11,486,939 | -0.22(-0.78%) |
Feb 04, 2011 | 28.78 | 29.07 | 28.09 | 28.11 | 10,423,444 | -0.81(-2.81%) |
Feb 03, 2011 | 29.27 | 29.39 | 28.60 | 28.92 | 10,489,328 | +0.10(+0.36%) |
Feb 02, 2011 | 29.30 | 29.67 | 28.69 | 28.82 | 14,211,340 | +0.11(+0.38%) |
Feb 01, 2011 | 28.59 | 28.83 | 28.18 | 28.71 | 14,925,004 | +0.33(+1.16%) |
Jan 31, 2011 | 27.60 | 28.49 | 27.46 | 28.38 | 19,786,040 | +1.04(+3.80%) |
Jan 28, 2011 | 26.60 | 27.91 | 26.52 | 27.34 | 28,379,142 | +0.81(+3.04%) |
Jan 27, 2011 | 26.65 | 26.80 | 26.30 | 26.54 | 10,415,092 | -0.30(-1.12%) |
Jan 26, 2011 | 25.98 | 26.88 | 25.87 | 26.84 | 12,314,484 | +1.05(+4.08%) |
Jan 25, 2011 | 26.00 | 26.01 | 25.45 | 25.79 | 10,126,277 | -0.53(-2.00%) |
Jan 24, 2011 | 26.16 | 26.52 | 25.86 | 26.31 | 7,581,077 | +0.07(+0.26%) |
Jan 21, 2011 | 26.05 | 26.34 | 26.02 | 26.24 | 7,957,663 | +0.41(+1.59%) |
Jan 20, 2011 | 25.66 | 25.87 | 25.31 | 25.83 | 9,272,422 | -0.14(-0.53%) |
Jan 19, 2011 | 26.80 | 26.86 | 25.96 | 25.97 | 9,357,340 | -0.72(-2.69%) |
Jan 18, 2011 | 26.48 | 26.88 | 26.44 | 26.69 | 5,766,031 | +0.18(+0.67%) |
Jan 14, 2011 | 26.37 | 26.59 | 26.13 | 26.51 | 6,117,096 | +0.05(+0.21%) |
Jan 13, 2011 | 26.18 | 26.54 | 25.90 | 26.46 | 10,957,058 | +0.30(+1.15%) |
Jan 12, 2011 | 26.20 | 26.31 | 26.05 | 26.15 | 7,754,441 | +0.27(+1.06%) |
Jan 11, 2011 | 25.53 | 25.92 | 25.47 | 25.88 | 7,286,825 | +0.55(+2.19%) |
Jan 10, 2011 | 25.45 | 25.53 | 24.99 | 25.33 | 6,583,289 | -0.18(-0.70%) |
Jan 07, 2011 | 25.76 | 25.76 | 25.09 | 25.50 | 8,729,487 | +0.05(+0.19%) |
Jan 06, 2011 | 26.22 | 26.29 | 25.35 | 25.46 | 8,496,380 | -0.80(-3.05%) |
Jan 05, 2011 | 25.99 | 26.40 | 25.72 | 26.26 | 6,735,377 | +0.25(+0.97%) |
Jan 04, 2011 | 26.91 | 27.14 | 25.70 | 26.00 | 9,336,503 | -0.54(-2.04%) |
Jan 03, 2011 | 26.53 | 27.14 | 26.29 | 26.54 | 7,914,737 | +0.36(+1.38%) |
Dec 31, 2010 | 26.03 | 26.32 | 25.94 | 26.18 | 3,306,957 | +0.09(+0.34%) |
Dec 30, 2010 | 25.98 | 26.19 | 25.87 | 26.09 | 4,628,213 | +0.16(+0.63%) |
Dec 29, 2010 | 25.97 | 26.15 | 25.78 | 25.93 | 4,917,007 | +0.36(+1.42%) |
Dec 28, 2010 | 25.53 | 25.67 | 25.34 | 25.57 | 3,373,857 | +0.25(+1.00%) |
Dec 27, 2010 | 25.94 | 25.98 | 25.12 | 25.31 | 5,735,490 | -0.66(-2.55%) |
Dec 23, 2010 | 25.75 | 26.14 | 25.65 | 25.98 | 6,629,967 | +0.10(+0.37%) |
Dec 22, 2010 | 25.37 | 25.94 | 25.27 | 25.88 | 9,333,948 | +0.68(+2.71%) |
Dec 21, 2010 | 24.83 | 25.22 | 24.68 | 25.20 | 5,412,022 | +0.51(+2.08%) |
Dec 20, 2010 | 24.69 | 24.85 | 24.50 | 24.68 | 6,348,644 | +0.06(+0.25%) |
Dec 17, 2010 | 24.86 | 24.92 | 24.37 | 24.62 | 10,706,717 | -0.18(-0.72%) |
Dec 16, 2010 | 25.06 | 25.07 | 24.62 | 24.80 | 8,101,756 | -0.26(-1.04%) |
Dec 15, 2010 | 24.76 | 25.20 | 24.66 | 25.06 | 7,902,612 | +0.25(+0.99%) |
Dec 14, 2010 | 24.83 | 25.18 | 24.66 | 24.81 | 5,667,223 | -0.03(-0.14%) |
Dec 13, 2010 | 24.88 | 25.09 | 24.77 | 24.85 | 5,904,456 | +0.30(+1.23%) |
Dec 10, 2010 | 24.53 | 24.70 | 24.41 | 24.55 | 4,971,723 | +0.05(+0.20%) |
Dec 09, 2010 | 24.66 | 24.76 | 24.33 | 24.50 | 5,696,304 | +0.08(+0.31%) |
Dec 08, 2010 | 24.76 | 25.01 | 24.34 | 24.42 | 7,129,289 | -0.34(-1.38%) |
Dec 07, 2010 | 24.90 | 25.30 | 24.71 | 24.77 | 11,729,556 | +0.34(+1.40%) |
Dec 06, 2010 | 24.59 | 24.66 | 24.36 | 24.42 | 7,033,157 | -0.25(-1.03%) |
Dec 03, 2010 | 24.18 | 24.75 | 24.13 | 24.68 | 10,834,219 | +0.40(+1.63%) |
Dec 02, 2010 | 23.97 | 24.49 | 23.95 | 24.28 | 10,654,814 | +0.49(+2.07%) |
Dec 01, 2010 | 23.41 | 23.82 | 23.37 | 23.79 | 9,536,389 | +0.81(+3.51%) |
Nov 30, 2010 | 22.84 | 23.27 | 22.65 | 22.98 | 8,081,339 | -0.31(-1.35%) |
Nov 29, 2010 | 22.91 | 23.37 | 22.52 | 23.30 | 9,266,295 | +0.36(+1.58%) |
Nov 26, 2010 | 22.95 | 23.11 | 22.82 | 22.93 | 2,246,993 | -0.30(-1.29%) |
Nov 24, 2010 | 23.06 | 23.23 | 23.23 | 23.23 | 9,070,432 | +0.50(+2.20%) |
Nov 23, 2010 | 23.04 | 23.16 | 22.50 | 22.74 | 13,865,512 | -0.74(-3.15%) |
Nov 22, 2010 | 23.56 | 23.66 | 23.10 | 23.47 | 8,328,182 | -0.18(-0.75%) |
Nov 19, 2010 | 23.23 | 23.67 | 23.23 | 23.65 | 6,695,306 | +0.30(+1.29%) |
Nov 18, 2010 | 23.02 | 23.48 | 22.93 | 23.35 | 10,121,277 | +0.90(+4.02%) |
Nov 17, 2010 | 22.51 | 22.98 | 22.36 | 22.45 | 10,246,084 | -0.05(-0.21%) |
Nov 16, 2010 | 22.86 | 22.92 | 22.32 | 22.50 | 16,722,836 | -0.79(-3.41%) |
Nov 15, 2010 | 23.81 | 23.88 | 23.25 | 23.29 | 8,038,830 | -0.35(-1.48%) |
Nov 12, 2010 | 24.13 | 24.34 | 23.47 | 23.64 | 10,757,634 | -0.96(-3.89%) |
Nov 11, 2010 | 24.57 | 24.62 | 24.30 | 24.60 | 9,892,636 | -0.22(-0.88%) |
Nov 10, 2010 | 24.45 | 24.83 | 24.00 | 24.81 | 9,092,284 | +0.45(+1.85%) |
Nov 09, 2010 | 24.77 | 25.03 | 24.23 | 24.36 | 9,387,913 | +0.13(+0.54%) |
Nov 08, 2010 | 24.30 | 24.60 | 24.03 | 24.23 | 5,958,027 | -0.16(-0.67%) |
Nov 05, 2010 | 24.21 | 24.76 | 24.15 | 24.40 | 10,790,386 | +0.11(+0.45%) |
Nov 04, 2010 | 22.92 | 24.45 | 22.92 | 24.29 | 21,463,054 | +1.97(+8.82%) |
Nov 03, 2010 | 22.53 | 22.58 | 22.02 | 22.32 | 7,147,378 | -0.12(-0.52%) |
Nov 02, 2010 | 22.54 | 22.58 | 22.25 | 22.43 | 5,548,105 | +0.18(+0.80%) |
Nov 01, 2010 | 22.31 | 22.55 | 22.12 | 22.26 | 8,576,090 | +0.37(+1.69%) |
Oct 29, 2010 | 21.81 | 21.91 | 21.66 | 21.89 | 5,704,090 | +0.14(+0.66%) |
Oct 28, 2010 | 21.80 | 21.87 | 21.62 | 21.74 | 7,470,152 | +0.11(+0.51%) |
Oct 27, 2010 | 21.98 | 21.98 | 21.56 | 21.63 | 13,344,306 | -0.81(-3.60%) |
Oct 25, 2010 | 22.59 | 22.78 | 22.37 | 22.44 | 7,899,957 | +0.14(+0.61%) |
Oct 22, 2010 | 22.59 | 22.61 | 22.09 | 22.30 | 6,456,204 | -0.12(-0.55%) |
Oct 21, 2010 | 22.85 | 23.00 | 22.29 | 22.43 | 8,804,647 | -0.49(-2.15%) |
Oct 20, 2010 | 22.74 | 23.12 | 22.61 | 22.92 | 6,160,234 | +0.16(+0.72%) |
Oct 19, 2010 | 22.56 | 22.90 | 22.46 | 22.76 | 15,848,346 | -0.63(-2.69%) |
Oct 18, 2010 | 23.22 | 23.52 | 23.19 | 23.39 | 7,452,427 | -0.08(-0.35%) |
Oct 15, 2010 | 23.70 | 23.80 | 23.23 | 23.47 | 9,574,341 | -0.14(-0.58%) |
Oct 14, 2010 | 23.95 | 24.08 | 23.39 | 23.60 | 10,896,724 | -0.43(-1.79%) |
Oct 13, 2010 | 23.95 | 24.21 | 23.93 | 24.03 | 8,284,517 | +0.27(+1.15%) |
Oct 12, 2010 | 23.51 | 23.77 | 23.28 | 23.76 | 6,476,226 | +0.10(+0.43%) |
Oct 11, 2010 | 23.63 | 23.80 | 23.53 | 23.66 | 5,039,470 | -0.01(-0.03%) |
Oct 08, 2010 | 23.67 | 23.71 | 22.79 | 23.67 | 12,779,906 | +0.75(+3.28%) |
Oct 07, 2010 | 23.44 | 23.49 | 22.63 | 22.91 | 7,818,617 | -0.44(-1.87%) |
Oct 06, 2010 | 23.39 | 23.52 | 23.23 | 23.35 | 8,703,990 | -0.03(-0.12%) |
Oct 05, 2010 | 22.78 | 23.46 | 22.67 | 23.38 | 320,278 | +0.92(+4.11%) |
Oct 04, 2010 | 22.72 | 22.87 | 22.32 | 22.46 | 6,312,618 | -0.31(-1.38%) |
Oct 01, 2010 | 22.77 | 22.80 | 22.39 | 22.77 | 14,447,851 | +0.51(+2.30%) |
Sep 30, 2010 | 22.28 | 22.37 | 21.85 | 22.26 | 12,102,030 | +0.33(+1.50%) |
Sep 29, 2010 | 21.57 | 21.94 | 21.48 | 21.93 | 10,468,716 | +0.39(+1.81%) |
Sep 28, 2010 | 21.19 | 21.60 | 21.05 | 21.54 | 8,035,683 | +0.16(+0.74%) |
Sep 27, 2010 | 21.57 | 21.61 | 21.35 | 21.38 | 5,819,289 | -0.08(-0.38%) |
Sep 24, 2010 | 21.66 | 21.71 | 21.38 | 21.46 | 7,951,180 | +0.16(+0.74%) |
Sep 23, 2010 | 21.29 | 21.57 | 21.00 | 21.31 | 10,504,361 | -0.21(-0.95%) |
Sep 22, 2010 | 22.00 | 22.12 | 21.45 | 21.51 | 7,191,896 | -0.38(-1.75%) |
Sep 21, 2010 | 22.23 | 22.24 | 21.72 | 21.89 | 8,466,050 | -0.29(-1.33%) |
Sep 20, 2010 | 21.95 | 22.38 | 21.86 | 22.19 | 4,977,139 | +0.24(+1.09%) |
Sep 17, 2010 | 21.95 | 22.20 | 21.82 | 21.95 | 6,148,012 | -0.42(-1.90%) |
Sep 15, 2010 | 22.32 | 22.46 | 22.18 | 22.37 | 4,410,645 | -0.19(-0.85%) |
Sep 14, 2010 | 22.72 | 22.87 | 22.49 | 22.56 | 5,293,299 | -0.18(-0.78%) |
Sep 13, 2010 | 22.80 | 22.91 | 22.61 | 22.74 | 5,682,755 | +0.25(+1.09%) |
Sep 10, 2010 | 22.49 | 22.58 | 22.34 | 22.50 | 7,215,555 | +0.20(+0.89%) |
Sep 09, 2010 | 22.27 | 22.62 | 22.14 | 22.30 | 7,085,110 | +0.39(+1.78%) |
Sep 08, 2010 | 21.96 | 22.19 | 21.85 | 21.91 | 5,195,209 | +0.08(+0.34%) |
Sep 07, 2010 | 22.07 | 22.15 | 21.77 | 21.83 | 5,651,065 | -0.44(-1.99%) |
Sep 03, 2010 | 22.15 | 22.43 | 22.15 | 22.28 | 7,881,605 | +0.35(+1.59%) |
Sep 02, 2010 | 21.81 | 22.03 | 21.76 | 21.93 | 184 | +0.03(+0.16%) |
Sep 01, 2010 | 21.10 | 21.96 | 21.08 | 21.89 | 8,873,601 | +1.25(+6.06%) |
Aug 31, 2010 | 20.63 | 21.19 | 20.53 | 20.64 | 27,532 | -0.60(-2.83%) |
Aug 30, 2010 | 21.21 | 21.49 | 21.17 | 21.25 | 5,360,896 | +0.42(+2.00%) |
Aug 27, 2010 | 20.83 | 21.31 | 20.52 | 20.83 | 9,501,479 | +0.04(+0.20%) |
Aug 26, 2010 | 20.84 | 21.11 | 20.62 | 20.79 | 6,009,083 | +0.19(+0.93%) |
Aug 25, 2010 | 20.49 | 20.63 | 19.93 | 20.60 | 8,498,664 | -0.11(-0.53%) |
Aug 24, 2010 | 20.64 | 20.84 | 20.41 | 20.70 | 8,457,616 | -0.45(-2.13%) |
Aug 23, 2010 | 21.40 | 21.61 | 21.15 | 21.16 | 5,442,897 | -0.13(-0.61%) |
Aug 20, 2010 | 21.32 | 21.44 | 20.94 | 21.29 | 7,053,684 | -0.42(-1.95%) |
Aug 19, 2010 | 21.92 | 22.07 | 21.60 | 21.71 | 5,332,014 | -0.39(-1.76%) |
Aug 18, 2010 | 22.18 | 22.21 | 21.82 | 22.10 | 46,067 | -0.06(-0.28%) |
Aug 17, 2010 | 22.09 | 22.30 | 21.79 | 22.16 | 5,494,192 | +0.48(+2.21%) |
Aug 16, 2010 | 21.47 | 21.74 | 21.29 | 21.68 | 4,399,078 | +0.08(+0.38%) |
Aug 13, 2010 | 21.60 | 21.87 | 21.50 | 21.60 | 3,796,017 | +0.02(+0.09%) |
Aug 12, 2010 | 21.52 | 21.81 | 21.37 | 21.58 | 5,416,289 | -0.27(-1.22%) |
Aug 11, 2010 | 22.52 | 22.53 | 21.65 | 21.85 | 8,972,369 | -0.58(-2.59%) |
Aug 10, 2010 | 22.39 | 23.07 | 22.36 | 22.43 | 438 | -0.40(-1.77%) |
Aug 09, 2010 | 22.88 | 22.89 | 22.55 | 22.83 | 3,156,851 | +0.10(+0.42%) |
Aug 06, 2010 | 22.74 | 22.91 | 22.35 | 22.74 | 6,465,059 | -0.26(-1.13%) |
Aug 05, 2010 | 23.07 | 23.26 | 22.88 | 23.00 | 4,742,597 | -0.21(-0.88%) |
Aug 04, 2010 | 23.25 | 23.36 | 22.99 | 23.20 | 5,980,967 | -0.03(-0.12%) |
Aug 03, 2010 | 23.03 | 23.36 | 22.89 | 23.23 | 7,168,221 | +0.05(+0.24%) |