Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 26.62 | 26.87 | 26.25 | 26.52 | 3,242,782 | +0.35(+1.32%) |
Jan 28, 2011 | 26.27 | 27.08 | 25.92 | 26.18 | 5,453,766 | -1.66(-5.96%) |
Jan 27, 2011 | 26.94 | 28.11 | 26.92 | 27.84 | 2,663,861 | +0.88(+3.25%) |
Jan 26, 2011 | 27.02 | 27.18 | 26.74 | 26.96 | 2,685,781 | +0.08(+0.28%) |
Jan 25, 2011 | 27.04 | 27.11 | 26.75 | 26.88 | 2,715,494 | -0.26(-0.96%) |
Jan 24, 2011 | 27.03 | 27.33 | 26.93 | 27.15 | 2,071,699 | +0.19(+0.72%) |
Jan 21, 2011 | 27.16 | 27.16 | 26.81 | 26.95 | 1,377,272 | -0.07(-0.25%) |
Jan 20, 2011 | 27.29 | 27.29 | 26.81 | 27.02 | 1,829,141 | -0.42(-1.53%) |
Jan 19, 2011 | 27.93 | 28.13 | 27.33 | 27.44 | 1,261,509 | -0.55(-1.96%) |
Jan 18, 2011 | 27.66 | 28.05 | 27.66 | 27.99 | 1,125,236 | +0.20(+0.73%) |
Jan 14, 2011 | 27.79 | 27.95 | 27.62 | 27.79 | 1,086,812 | +0.00(+0.00%) |
Jan 13, 2011 | 27.59 | 27.85 | 27.17 | 27.79 | 1,722,841 | -0.15(-0.54%) |
Jan 12, 2011 | 27.75 | 27.94 | 27.59 | 27.94 | 1,662,377 | +0.43(+1.56%) |
Jan 11, 2011 | 28.13 | 28.15 | 27.41 | 27.51 | 2,385,636 | -0.59(-2.10%) |
Jan 10, 2011 | 28.13 | 28.20 | 27.92 | 28.10 | 1,484,043 | -0.31(-1.10%) |
Jan 07, 2011 | 29.02 | 29.02 | 28.28 | 28.41 | 1,213,731 | -0.64(-2.20%) |
Jan 06, 2011 | 29.22 | 29.39 | 28.94 | 29.05 | 783,657 | -0.07(-0.23%) |
Jan 05, 2011 | 29.56 | 29.56 | 28.95 | 29.12 | 1,307,822 | -0.60(-2.01%) |
Jan 04, 2011 | 29.62 | 29.78 | 29.35 | 29.71 | 957,941 | +0.22(+0.74%) |
Jan 03, 2011 | 29.44 | 29.58 | 29.31 | 29.50 | 832,384 | +0.32(+1.10%) |
Dec 31, 2010 | 29.74 | 29.80 | 29.15 | 29.18 | 624,923 | -0.66(-2.20%) |
Dec 30, 2010 | 29.62 | 30.11 | 29.61 | 29.83 | 491,506 | +0.30(+1.03%) |
Dec 29, 2010 | 29.76 | 29.84 | 29.44 | 29.53 | 573,049 | -0.08(-0.28%) |
Dec 28, 2010 | 29.73 | 29.73 | 29.29 | 29.61 | 500,156 | -0.12(-0.40%) |
Dec 27, 2010 | 29.88 | 29.98 | 29.72 | 29.73 | 304,768 | -0.25(-0.84%) |
Dec 23, 2010 | 30.07 | 30.24 | 29.87 | 29.98 | 544,634 | -0.01(-0.03%) |
Dec 22, 2010 | 29.77 | 30.19 | 29.68 | 29.99 | 952,729 | +0.42(+1.42%) |
Dec 21, 2010 | 29.72 | 29.81 | 29.49 | 29.57 | 835,414 | -0.11(-0.37%) |
Dec 20, 2010 | 29.82 | 30.05 | 29.64 | 29.68 | 717,385 | -0.28(-0.93%) |
Dec 17, 2010 | 29.32 | 30.03 | 29.29 | 29.96 | 2,033,896 | +0.67(+2.27%) |
Dec 16, 2010 | 29.38 | 29.45 | 29.13 | 29.29 | 1,256,632 | -0.06(-0.20%) |
Dec 15, 2010 | 29.13 | 29.48 | 29.12 | 29.35 | 1,372,898 | +0.27(+0.93%) |
Dec 14, 2010 | 28.05 | 29.23 | 28.05 | 29.08 | 1,647,936 | +0.97(+3.45%) |
Dec 13, 2010 | 28.09 | 28.38 | 28.01 | 28.11 | 780,089 | +0.01(+0.03%) |
Dec 10, 2010 | 28.16 | 28.16 | 27.78 | 28.11 | 1,010,127 | +0.01(+0.03%) |
Dec 09, 2010 | 28.11 | 28.24 | 28.00 | 28.10 | 633,453 | +0.19(+0.69%) |
Dec 08, 2010 | 27.91 | 28.06 | 27.77 | 27.90 | 699,248 | +0.01(+0.03%) |
Dec 07, 2010 | 28.32 | 28.32 | 27.80 | 27.90 | 1,147,673 | -0.24(-0.84%) |
Dec 06, 2010 | 28.12 | 28.19 | 27.76 | 28.13 | 843,953 | -0.12(-0.42%) |
Dec 03, 2010 | 28.09 | 28.52 | 28.07 | 28.25 | 1,415,039 | +0.08(+0.30%) |
Dec 02, 2010 | 27.63 | 28.20 | 27.63 | 28.16 | 966,616 | +0.47(+1.70%) |
Dec 01, 2010 | 27.26 | 27.69 | 27.19 | 27.69 | 1,299,209 | +0.78(+2.91%) |
Nov 30, 2010 | 27.14 | 27.15 | 26.86 | 26.91 | 1,413,339 | -0.39(-1.42%) |
Nov 29, 2010 | 27.07 | 27.41 | 26.66 | 27.30 | 1,670,925 | +0.19(+0.71%) |
Nov 26, 2010 | 26.89 | 27.21 | 26.76 | 27.10 | 390,216 | -0.34(-1.23%) |
Nov 24, 2010 | 27.04 | 27.44 | 27.44 | 27.44 | 662,948 | +0.57(+2.13%) |
Nov 23, 2010 | 26.94 | 26.99 | 26.78 | 26.87 | 1,767,163 | -0.34(-1.24%) |
Nov 22, 2010 | 27.15 | 27.49 | 26.94 | 27.20 | 2,352,884 | -0.29(-1.07%) |
Nov 19, 2010 | 27.62 | 27.74 | 27.46 | 27.50 | 568,467 | -0.11(-0.40%) |
Nov 18, 2010 | 27.76 | 27.81 | 27.46 | 27.61 | 646,648 | +0.02(+0.06%) |
Nov 17, 2010 | 27.60 | 27.79 | 27.40 | 27.59 | 535,717 | -0.02(-0.06%) |
Nov 16, 2010 | 27.92 | 27.95 | 27.26 | 27.61 | 881,229 | -0.68(-2.41%) |
Nov 15, 2010 | 28.16 | 28.41 | 28.15 | 28.29 | 885,149 | +0.22(+0.78%) |
Nov 12, 2010 | 28.17 | 28.48 | 27.95 | 28.07 | 965,684 | -0.31(-1.10%) |
Nov 11, 2010 | 28.01 | 28.51 | 28.01 | 28.38 | 1,151,802 | +0.23(+0.81%) |
Nov 10, 2010 | 27.88 | 28.22 | 27.82 | 28.16 | 931,667 | +0.38(+1.36%) |
Nov 09, 2010 | 27.89 | 28.21 | 27.69 | 27.78 | 1,321,338 | -0.13(-0.45%) |
Nov 08, 2010 | 27.89 | 27.91 | 27.58 | 27.90 | 833,871 | -0.23(-0.81%) |
Nov 05, 2010 | 27.57 | 28.13 | 27.56 | 28.13 | 1,229,422 | +0.59(+2.14%) |
Nov 04, 2010 | 27.42 | 27.58 | 27.32 | 27.54 | 1,151,547 | +0.60(+2.22%) |
Nov 03, 2010 | 26.62 | 26.99 | 26.51 | 26.94 | 1,100,503 | +0.35(+1.33%) |
Nov 02, 2010 | 26.54 | 26.71 | 26.33 | 26.59 | 840,050 | +0.15(+0.57%) |
Nov 01, 2010 | 26.97 | 27.16 | 26.24 | 26.44 | 2,246,755 | -0.40(-1.51%) |
Oct 29, 2010 | 28.02 | 28.22 | 26.64 | 26.84 | 3,568,023 | -0.12(-0.44%) |
Oct 28, 2010 | 27.31 | 27.39 | 26.96 | 26.96 | 2,345,700 | -0.08(-0.28%) |
Oct 27, 2010 | 26.75 | 27.07 | 26.67 | 27.04 | 1,806,367 | +0.57(+2.16%) |
Oct 25, 2010 | 26.67 | 27.04 | 26.46 | 26.46 | 1,549,757 | -0.14(-0.54%) |
Oct 22, 2010 | 26.40 | 26.77 | 26.38 | 26.61 | 664,052 | +0.19(+0.73%) |
Oct 21, 2010 | 26.19 | 26.74 | 26.19 | 26.41 | 1,278,739 | +0.35(+1.36%) |
Oct 20, 2010 | 25.82 | 26.09 | 25.77 | 26.06 | 2,533,529 | +0.36(+1.41%) |
Oct 19, 2010 | 26.09 | 26.33 | 25.62 | 25.70 | 3,406,457 | -0.79(-2.99%) |
Oct 18, 2010 | 26.56 | 26.74 | 26.39 | 26.49 | 2,291,390 | -0.12(-0.44%) |
Oct 15, 2010 | 26.99 | 27.20 | 26.40 | 26.61 | 1,842,609 | -0.08(-0.28%) |
Oct 14, 2010 | 26.79 | 26.86 | 26.62 | 26.68 | 1,103,206 | -0.03(-0.09%) |
Oct 13, 2010 | 27.26 | 27.26 | 26.67 | 26.71 | 2,629,675 | -0.47(-1.74%) |
Oct 12, 2010 | 27.22 | 27.31 | 26.85 | 27.18 | 427,105 | -0.11(-0.40%) |
Oct 11, 2010 | 27.51 | 27.52 | 27.26 | 27.29 | 796,527 | -0.22(-0.80%) |
Oct 08, 2010 | 27.51 | 27.82 | 27.31 | 27.51 | 858,203 | -0.04(-0.15%) |
Oct 07, 2010 | 28.07 | 28.07 | 27.45 | 27.55 | 413,768 | -0.45(-1.59%) |
Oct 06, 2010 | 28.00 | 28.18 | 27.93 | 28.00 | 769,779 | +0.09(+0.33%) |
Oct 05, 2010 | 27.50 | 27.97 | 27.50 | 27.90 | 789,462 | +0.59(+2.16%) |
Oct 04, 2010 | 27.65 | 27.68 | 27.19 | 27.31 | 532,596 | -0.34(-1.22%) |
Oct 01, 2010 | 27.65 | 27.81 | 27.38 | 27.65 | 786,583 | +0.01(+0.05%) |
Sep 30, 2010 | 27.64 | 27.87 | 27.51 | 27.64 | 13,535 | +0.50(+1.84%) |
Sep 29, 2010 | 27.59 | 27.59 | 26.92 | 27.14 | 1,476,315 | -0.60(-2.16%) |
Sep 28, 2010 | 27.71 | 27.81 | 27.39 | 27.74 | 838,844 | +0.06(+0.21%) |
Sep 27, 2010 | 27.57 | 27.84 | 27.18 | 27.68 | 891,489 | +0.03(+0.09%) |
Sep 24, 2010 | 27.55 | 27.73 | 27.32 | 27.65 | 857,570 | +0.40(+1.48%) |
Sep 23, 2010 | 27.25 | 27.52 | 27.16 | 27.25 | 148 | -0.22(-0.80%) |
Sep 22, 2010 | 27.32 | 27.79 | 27.20 | 27.47 | 917,402 | +0.16(+0.59%) |
Sep 21, 2010 | 27.95 | 28.00 | 27.10 | 27.31 | 2,115,252 | -0.62(-2.23%) |
Sep 20, 2010 | 27.95 | 28.02 | 27.83 | 27.93 | 1,198,929 | +0.08(+0.30%) |
Sep 17, 2010 | 27.84 | 28.04 | 27.76 | 27.84 | 836,768 | -0.31(-1.11%) |
Sep 15, 2010 | 27.85 | 28.30 | 27.79 | 28.16 | 790,001 | +0.28(+1.00%) |
Sep 14, 2010 | 27.74 | 27.96 | 27.58 | 27.88 | 45,267 | +0.03(+0.12%) |
Sep 13, 2010 | 27.44 | 27.95 | 27.44 | 27.84 | 642,009 | +0.63(+2.32%) |
Sep 10, 2010 | 27.27 | 27.31 | 27.15 | 27.21 | 401,373 | -0.05(-0.19%) |
Sep 09, 2010 | 26.84 | 27.31 | 26.84 | 27.26 | 594,601 | +0.57(+2.15%) |
Sep 08, 2010 | 27.04 | 27.10 | 26.67 | 26.69 | 500,322 | -0.30(-1.12%) |
Sep 07, 2010 | 27.34 | 27.49 | 26.78 | 26.99 | 191 | -0.15(-0.56%) |
Sep 03, 2010 | 26.74 | 27.20 | 26.70 | 27.15 | 886,897 | +0.62(+2.35%) |
Sep 02, 2010 | 25.92 | 26.54 | 25.92 | 26.52 | 737,898 | +0.56(+2.14%) |
Sep 01, 2010 | 25.66 | 26.11 | 25.66 | 25.97 | 1,029,416 | +0.60(+2.36%) |
Aug 31, 2010 | 25.37 | 25.58 | 24.99 | 25.37 | 12,512 | -0.06(-0.23%) |
Aug 30, 2010 | 25.69 | 25.77 | 25.39 | 25.43 | 2,668,082 | -0.34(-1.32%) |
Aug 27, 2010 | 25.77 | 25.82 | 25.12 | 25.77 | 661,720 | +0.61(+2.41%) |
Aug 26, 2010 | 25.54 | 25.67 | 25.15 | 25.16 | 982,495 | -0.39(-1.52%) |
Aug 25, 2010 | 25.53 | 25.64 | 25.07 | 25.55 | 1,406,283 | -0.08(-0.31%) |
Aug 24, 2010 | 26.12 | 26.12 | 25.58 | 25.63 | 239 | -0.78(-2.95%) |
Aug 23, 2010 | 26.60 | 26.90 | 26.41 | 26.41 | 430,338 | -0.03(-0.10%) |
Aug 20, 2010 | 26.61 | 26.65 | 26.11 | 26.43 | 649,790 | -0.28(-1.04%) |
Aug 19, 2010 | 26.75 | 27.09 | 26.42 | 26.71 | 239 | -0.06(-0.24%) |
Aug 18, 2010 | 26.94 | 27.16 | 26.74 | 26.78 | 1,021,985 | -0.26(-0.95%) |
Aug 17, 2010 | 26.56 | 27.23 | 26.49 | 27.03 | 1,054,980 | +0.58(+2.20%) |
Aug 16, 2010 | 26.32 | 26.47 | 26.16 | 26.45 | 567,109 | +0.03(+0.10%) |
Aug 13, 2010 | 26.43 | 26.67 | 26.02 | 26.43 | 796,050 | +0.28(+1.06%) |
Aug 12, 2010 | 26.46 | 26.46 | 26.03 | 26.15 | 1,370,614 | -0.52(-1.96%) |
Aug 11, 2010 | 26.43 | 26.94 | 26.43 | 26.67 | 1,252,443 | -0.39(-1.45%) |
Aug 10, 2010 | 27.42 | 27.42 | 26.86 | 27.06 | 1,728,599 | -0.53(-1.91%) |
Aug 09, 2010 | 27.53 | 27.66 | 27.32 | 27.59 | 1,118,647 | +0.22(+0.82%) |
Aug 06, 2010 | 27.36 | 27.82 | 26.99 | 27.36 | 2,595,453 | -1.28(-4.48%) |
Aug 05, 2010 | 28.43 | 28.74 | 28.31 | 28.65 | 739,628 | +0.14(+0.50%) |
Aug 04, 2010 | 28.41 | 28.70 | 28.19 | 28.51 | 1,193,199 | +0.13(+0.45%) |
Aug 03, 2010 | 28.06 | 28.71 | 28.04 | 28.38 | 1,130,408 | +0.19(+0.67%) |
Aug 02, 2010 | 27.99 | 28.23 | 27.79 | 28.19 | 1,540,461 | +0.53(+1.90%) |
Jul 30, 2010 | 27.66 | 27.90 | 27.25 | 27.66 | 1,376,090 | +0.71(+2.64%) |
Jul 29, 2010 | 27.06 | 27.17 | 26.83 | 26.95 | 1,132,590 | +0.09(+0.33%) |
Jul 28, 2010 | 27.00 | 27.05 | 26.80 | 26.86 | 707,374 | -0.08(-0.31%) |
Jul 27, 2010 | 27.28 | 27.34 | 26.88 | 26.95 | 800,790 | -0.29(-1.08%) |
Jul 26, 2010 | 27.34 | 27.47 | 27.00 | 27.24 | 1,257,109 | -0.42(-1.51%) |
Jul 23, 2010 | 26.96 | 27.69 | 26.96 | 27.66 | 762,618 | +0.59(+2.16%) |
Jul 22, 2010 | 26.86 | 27.20 | 26.68 | 27.07 | 747,521 | +0.46(+1.74%) |
Jul 21, 2010 | 27.36 | 27.36 | 26.55 | 26.61 | 1,162,881 | -0.62(-2.27%) |
Jul 20, 2010 | 26.99 | 27.27 | 26.64 | 27.23 | 872,099 | -0.02(-0.08%) |
Jul 19, 2010 | 27.89 | 27.91 | 27.06 | 27.25 | 1,293,528 | -0.74(-2.63%) |
Jul 16, 2010 | 27.99 | 28.08 | 27.84 | 27.99 | 2,012,150 | -0.16(-0.57%) |
Jul 15, 2010 | 28.09 | 28.19 | 27.92 | 28.15 | 1,047,908 | +0.01(+0.04%) |
Jul 14, 2010 | 27.70 | 28.14 | 27.65 | 28.14 | 964,061 | +0.24(+0.88%) |
Jul 13, 2010 | 27.77 | 27.95 | 27.62 | 27.89 | 1,383,665 | +0.27(+0.98%) |
Jul 12, 2010 | 27.20 | 27.66 | 27.07 | 27.62 | 1,034,731 | +0.28(+1.02%) |
Jul 09, 2010 | 27.34 | 27.48 | 27.25 | 27.34 | 710,109 | -0.03(-0.11%) |
Jul 08, 2010 | 27.19 | 27.37 | 27.07 | 27.37 | 1,442,333 | +0.41(+1.53%) |
Jul 07, 2010 | 26.06 | 27.00 | 26.05 | 26.96 | 986,029 | +0.87(+3.34%) |
Jul 06, 2010 | 26.11 | 26.42 | 25.84 | 26.09 | 5,307 | +0.33(+1.28%) |
Jul 02, 2010 | 25.76 | 26.00 | 25.23 | 25.76 | 1,767,630 | +0.66(+2.62%) |
Jul 01, 2010 | 25.48 | 25.48 | 24.69 | 25.10 | 2,009,721 | -0.51(-1.97%) |
Jun 30, 2010 | 25.49 | 26.03 | 25.49 | 25.61 | 1,209,373 | +0.12(+0.46%) |
Jun 29, 2010 | 25.80 | 25.90 | 25.39 | 25.49 | 1,185,432 | -0.49(-1.88%) |
Jun 25, 2010 | 25.98 | 26.11 | 25.72 | 25.98 | 1,593,998 | +0.13(+0.49%) |
Jun 24, 2010 | 26.06 | 26.20 | 25.79 | 25.85 | 1,832,164 | -0.24(-0.90%) |
Jun 23, 2010 | 26.65 | 26.65 | 25.90 | 26.09 | 1,559,564 | -0.56(-2.10%) |
Jun 22, 2010 | 26.90 | 27.22 | 26.61 | 26.65 | 1,443,870 | -0.16(-0.58%) |
Jun 21, 2010 | 26.94 | 27.28 | 26.67 | 26.80 | 1,108,997 | +0.12(+0.44%) |
Jun 18, 2010 | 26.69 | 27.16 | 26.61 | 26.69 | 1,787,812 | -0.56(-2.06%) |
Jun 17, 2010 | 27.66 | 27.66 | 27.09 | 27.25 | 1,127,901 | -0.32(-1.16%) |
Jun 16, 2010 | 27.59 | 27.79 | 27.53 | 27.57 | 1,177,339 | -0.27(-0.95%) |
Jun 15, 2010 | 27.47 | 27.86 | 27.09 | 27.83 | 1,134,300 | +0.41(+1.49%) |
Jun 14, 2010 | 27.33 | 27.67 | 27.28 | 27.42 | 823,263 | +0.31(+1.15%) |
Jun 11, 2010 | 26.64 | 27.17 | 26.56 | 27.11 | 791,218 | +0.30(+1.13%) |
Jun 10, 2010 | 26.59 | 26.87 | 26.47 | 26.81 | 820,841 | +0.41(+1.55%) |
Jun 09, 2010 | 26.62 | 26.88 | 26.27 | 26.40 | 1,145,931 | -0.06(-0.22%) |
Jun 08, 2010 | 26.39 | 26.49 | 25.97 | 26.46 | 1,306,982 | -0.05(-0.17%) |
Jun 07, 2010 | 27.15 | 27.15 | 26.47 | 26.51 | 1,655,619 | -0.63(-2.31%) |
Jun 04, 2010 | 27.13 | 27.69 | 27.04 | 27.13 | 1,671,721 | -0.46(-1.66%) |
Jun 03, 2010 | 27.31 | 27.79 | 27.31 | 27.59 | 1,275,870 | +0.23(+0.83%) |
Jun 02, 2010 | 26.78 | 27.37 | 26.66 | 27.36 | 833,414 | +0.71(+2.65%) |
Jun 01, 2010 | 26.46 | 27.25 | 26.46 | 26.66 | 1,711,941 | +0.17(+0.65%) |
May 28, 2010 | 26.48 | 26.87 | 26.48 | 26.48 | 1,864,587 | -0.35(-1.32%) |
May 27, 2010 | 26.10 | 26.85 | 26.10 | 26.84 | 1,248,273 | +1.09(+4.24%) |
May 26, 2010 | 26.11 | 26.57 | 25.73 | 25.75 | 2,610,769 | -0.37(-1.40%) |
May 25, 2010 | 25.23 | 26.15 | 24.80 | 26.11 | 2,109,629 | -0.04(-0.14%) |
May 24, 2010 | 25.44 | 26.55 | 25.39 | 26.15 | 2,536,052 | +0.41(+1.59%) |
May 21, 2010 | 25.25 | 26.04 | 24.97 | 25.74 | 2,729,973 | -0.60(-2.29%) |
May 20, 2010 | 26.36 | 26.67 | 26.30 | 26.35 | 3,177,613 | -0.91(-3.32%) |
May 19, 2010 | 27.15 | 27.51 | 26.78 | 27.25 | 3,052,921 | -0.73(-2.60%) |
May 18, 2010 | 28.52 | 28.57 | 27.91 | 27.98 | 1,722,627 | -0.96(-3.32%) |
May 17, 2010 | 28.78 | 28.96 | 28.51 | 28.94 | 1,100,037 | +0.18(+0.63%) |
May 14, 2010 | 28.76 | 29.15 | 28.62 | 28.76 | 1,331,293 | -0.22(-0.77%) |
May 13, 2010 | 28.73 | 29.26 | 28.73 | 28.98 | 1,327,727 | +0.02(+0.07%) |
May 12, 2010 | 28.59 | 29.05 | 28.36 | 28.96 | 1,443,542 | +0.51(+1.78%) |
May 11, 2010 | 28.31 | 28.77 | 28.31 | 28.46 | 2,409,520 | +0.48(+1.73%) |
May 10, 2010 | 27.63 | 28.03 | 27.61 | 27.97 | 1,460,361 | +1.17(+4.38%) |
May 07, 2010 | 27.46 | 27.46 | 26.33 | 26.80 | 3,377,320 | -0.75(-2.71%) |
May 06, 2010 | 27.60 | 28.46 | 26.96 | 27.54 | 16,978 | -0.71(-2.52%) |
May 05, 2010 | 28.31 | 28.62 | 28.25 | 28.25 | 1,383,717 | -0.26(-0.92%) |
May 04, 2010 | 28.41 | 28.59 | 28.15 | 28.51 | 1,779,596 | -0.41(-1.41%) |
May 03, 2010 | 28.64 | 28.94 | 27.96 | 28.92 | 2,599,656 | +0.11(+0.37%) |
Apr 30, 2010 | 27.79 | 29.75 | 27.79 | 28.82 | 7,379,417 | +2.84(+10.93%) |
Apr 29, 2010 | 26.07 | 26.73 | 25.96 | 25.98 | 1,685,327 | -0.12(-0.47%) |
Apr 28, 2010 | 25.71 | 26.45 | 25.61 | 26.10 | 1,467,381 | +0.44(+1.71%) |
Apr 27, 2010 | 26.32 | 26.32 | 25.64 | 25.66 | 1,398,907 | -0.96(-3.59%) |
Apr 26, 2010 | 26.83 | 27.03 | 26.54 | 26.62 | 549,533 | -0.17(-0.63%) |
Apr 23, 2010 | 26.75 | 26.89 | 26.60 | 26.79 | 539,322 | -0.06(-0.22%) |
Apr 22, 2010 | 26.68 | 26.85 | 26.53 | 26.85 | 1,320,135 | +0.17(+0.65%) |
Apr 21, 2010 | 27.04 | 27.18 | 26.48 | 26.67 | 1,174,784 | -0.08(-0.31%) |
Apr 20, 2010 | 26.30 | 26.87 | 26.30 | 26.76 | 1,379,481 | +0.70(+2.70%) |
Apr 19, 2010 | 25.85 | 26.09 | 25.83 | 26.06 | 701,421 | +0.11(+0.41%) |
Apr 16, 2010 | 26.15 | 26.27 | 25.83 | 25.95 | 1,072,863 | -0.13(-0.52%) |
Apr 15, 2010 | 26.17 | 26.30 | 26.07 | 26.08 | 1,234,277 | -0.09(-0.34%) |
Apr 14, 2010 | 26.17 | 26.24 | 26.06 | 26.17 | 1,139,676 | +0.11(+0.40%) |
Apr 13, 2010 | 25.93 | 26.11 | 25.88 | 26.07 | 1,037,343 | +0.13(+0.49%) |
Apr 12, 2010 | 26.00 | 26.06 | 25.93 | 25.94 | 801,312 | +0.01(+0.03%) |
Apr 09, 2010 | 25.80 | 25.95 | 25.75 | 25.93 | 1,146,612 | +0.08(+0.33%) |
Apr 08, 2010 | 26.27 | 26.44 | 25.59 | 25.85 | 2,182,121 | -0.53(-2.01%) |
Apr 07, 2010 | 26.61 | 26.66 | 26.19 | 26.38 | 954,281 | -0.24(-0.90%) |
Apr 06, 2010 | 26.86 | 26.87 | 26.47 | 26.62 | 1,197,495 | -0.12(-0.44%) |
Apr 05, 2010 | 26.94 | 27.02 | 26.67 | 26.74 | 836,252 | -0.10(-0.38%) |
Apr 01, 2010 | 26.84 | 26.84 | 26.84 | 26.84 | 1,710,175 | +0.03(+0.13%) |
Mar 31, 2010 | 26.63 | 26.97 | 26.63 | 26.80 | 732,786 | -0.09(-0.34%) |
Mar 30, 2010 | 26.81 | 26.95 | 26.67 | 26.90 | 563,184 | +0.16(+0.60%) |
Mar 29, 2010 | 26.63 | 26.81 | 26.49 | 26.74 | 528,857 | +0.22(+0.84%) |
Mar 26, 2010 | 26.64 | 26.75 | 26.45 | 26.51 | 561,781 | -0.10(-0.36%) |
Mar 25, 2010 | 26.74 | 26.97 | 26.61 | 26.61 | 847,382 | -0.09(-0.35%) |
Mar 24, 2010 | 26.42 | 26.74 | 26.42 | 26.70 | 1,138,776 | +0.24(+0.92%) |
Mar 23, 2010 | 26.38 | 26.50 | 26.19 | 26.46 | 579,018 | +0.17(+0.64%) |
Mar 22, 2010 | 26.02 | 26.48 | 25.92 | 26.29 | 787,212 | +0.11(+0.40%) |
Mar 19, 2010 | 26.26 | 26.38 | 26.07 | 26.19 | 2,097,415 | -0.22(-0.83%) |
Mar 18, 2010 | 25.92 | 26.45 | 25.82 | 26.40 | 1,440,500 | +0.38(+1.46%) |
Mar 17, 2010 | 25.74 | 26.06 | 25.74 | 26.03 | 958,740 | +0.34(+1.31%) |
Mar 16, 2010 | 25.57 | 25.73 | 25.54 | 25.69 | 624,494 | +0.16(+0.61%) |
Mar 15, 2010 | 25.49 | 25.55 | 25.46 | 25.53 | 531,588 | -0.03(-0.10%) |
Mar 12, 2010 | 25.61 | 25.62 | 25.25 | 25.56 | 641,348 | +0.02(+0.08%) |
Mar 11, 2010 | 25.42 | 25.55 | 25.27 | 25.54 | 1,364,663 | +0.19(+0.76%) |
Mar 10, 2010 | 25.09 | 25.54 | 25.09 | 25.34 | 2,215,142 | +0.35(+1.38%) |
Mar 09, 2010 | 24.82 | 25.09 | 24.76 | 25.00 | 708,397 | +0.08(+0.30%) |
Mar 08, 2010 | 25.10 | 25.10 | 24.85 | 24.92 | 775,759 | -0.13(-0.54%) |
Mar 05, 2010 | 24.93 | 25.06 | 24.68 | 25.06 | 698,011 | +0.17(+0.69%) |
Mar 04, 2010 | 25.01 | 25.01 | 24.76 | 24.88 | 809,906 | -0.07(-0.29%) |
Mar 03, 2010 | 24.89 | 25.02 | 24.80 | 24.96 | 899,893 | +0.15(+0.61%) |
Mar 02, 2010 | 24.60 | 25.07 | 24.57 | 24.80 | 1,369,495 | +0.31(+1.25%) |
Mar 01, 2010 | 24.14 | 24.52 | 24.04 | 24.50 | 763,478 | +0.46(+1.91%) |
Feb 26, 2010 | 24.22 | 24.25 | 23.95 | 24.04 | 1,749,659 | -0.19(-0.80%) |
Feb 25, 2010 | 24.03 | 24.26 | 23.84 | 24.23 | 992,305 | +0.01(+0.03%) |
Feb 24, 2010 | 23.98 | 24.23 | 23.83 | 24.22 | 990,317 | +0.24(+1.02%) |
Feb 23, 2010 | 24.33 | 24.38 | 23.95 | 23.98 | 1,136,079 | -0.43(-1.74%) |
Feb 22, 2010 | 24.31 | 24.59 | 24.07 | 24.40 | 1,825,273 | +0.20(+0.84%) |
Feb 19, 2010 | 24.13 | 24.29 | 24.00 | 24.20 | 2,126,717 | +0.02(+0.07%) |
Feb 18, 2010 | 23.50 | 24.23 | 23.50 | 24.19 | 2,446,381 | +0.69(+2.94%) |
Feb 17, 2010 | 23.24 | 23.52 | 23.22 | 23.49 | 1,478,451 | +0.14(+0.61%) |
Feb 16, 2010 | 23.63 | 23.63 | 23.16 | 23.35 | 1,442,307 | -0.22(-0.95%) |
Feb 12, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 4,234,832 | +0.20(+0.87%) |
Feb 11, 2010 | 22.88 | 23.44 | 22.70 | 23.37 | 2,164,124 | +0.51(+2.25%) |
Feb 10, 2010 | 22.87 | 23.07 | 22.65 | 22.86 | 816,424 | +0.00(+0.02%) |
Feb 09, 2010 | 23.25 | 23.25 | 22.50 | 22.85 | 1,840,895 | -0.24(-1.04%) |
Feb 08, 2010 | 23.24 | 23.27 | 23.01 | 23.09 | 2,596,915 | -0.03(-0.11%) |
Feb 05, 2010 | 23.16 | 23.37 | 22.36 | 23.12 | 5,831,576 | +1.67(+7.79%) |
Feb 04, 2010 | 21.91 | 22.01 | 21.28 | 21.45 | 2,328,490 | -0.52(-2.36%) |
Feb 03, 2010 | 21.89 | 22.06 | 21.80 | 21.97 | 1,447,332 | -0.02(-0.10%) |
Feb 02, 2010 | 21.70 | 22.02 | 21.67 | 21.99 | 1,645,835 | +0.37(+1.70%) |