Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.02 | 33.46 | 32.96 | 33.29 | 879,376 | +0.47(+1.43%) |
Jan 28, 2011 | 33.53 | 33.53 | 32.66 | 32.82 | 894,576 | -0.64(-1.92%) |
Jan 27, 2011 | 33.32 | 33.57 | 33.15 | 33.47 | 896,152 | +0.28(+0.85%) |
Jan 26, 2011 | 33.37 | 33.38 | 32.92 | 33.18 | 948,478 | -0.07(-0.22%) |
Jan 25, 2011 | 32.80 | 33.26 | 32.59 | 33.26 | 863,139 | +0.29(+0.87%) |
Jan 24, 2011 | 32.91 | 33.18 | 32.59 | 32.97 | 761,863 | +0.13(+0.38%) |
Jan 21, 2011 | 32.54 | 32.88 | 32.34 | 32.84 | 912,228 | +0.42(+1.30%) |
Jan 20, 2011 | 32.17 | 32.78 | 32.09 | 32.42 | 1,195,297 | +0.31(+0.95%) |
Jan 19, 2011 | 32.63 | 32.63 | 31.95 | 32.11 | 790,661 | -0.47(-1.44%) |
Jan 18, 2011 | 32.51 | 32.62 | 32.32 | 32.58 | 1,191,431 | +0.08(+0.26%) |
Jan 14, 2011 | 32.16 | 32.51 | 31.95 | 32.50 | 691,274 | +0.31(+0.95%) |
Jan 13, 2011 | 32.18 | 32.33 | 31.98 | 32.19 | 774,427 | +0.07(+0.21%) |
Jan 12, 2011 | 32.49 | 32.58 | 31.98 | 32.13 | 701,173 | -0.04(-0.13%) |
Jan 11, 2011 | 32.52 | 32.56 | 31.89 | 32.17 | 599,327 | -0.23(-0.72%) |
Jan 10, 2011 | 32.19 | 32.48 | 31.93 | 32.40 | 959,720 | +0.02(+0.06%) |
Jan 07, 2011 | 32.34 | 32.69 | 32.02 | 32.38 | 1,519,696 | +0.01(+0.02%) |
Jan 06, 2011 | 32.31 | 32.53 | 31.99 | 32.38 | 1,764,746 | -0.06(-0.18%) |
Jan 05, 2011 | 32.16 | 32.51 | 32.11 | 32.44 | 1,008,176 | +0.19(+0.58%) |
Jan 04, 2011 | 32.92 | 32.99 | 32.15 | 32.25 | 892,283 | -0.55(-1.68%) |
Jan 03, 2011 | 32.65 | 32.93 | 32.54 | 32.81 | 1,129,956 | +0.38(+1.19%) |
Dec 31, 2010 | 32.48 | 32.66 | 32.34 | 32.42 | 509,491 | -0.07(-0.22%) |
Dec 30, 2010 | 32.38 | 32.58 | 32.33 | 32.49 | 540,095 | -0.02(-0.06%) |
Dec 29, 2010 | 32.43 | 32.53 | 32.25 | 32.51 | 432,046 | +0.17(+0.52%) |
Dec 28, 2010 | 32.40 | 32.40 | 32.01 | 32.34 | 796,035 | +0.03(+0.09%) |
Dec 27, 2010 | 31.63 | 32.36 | 31.56 | 32.31 | 683,123 | +0.46(+1.45%) |
Dec 23, 2010 | 31.60 | 31.98 | 31.60 | 31.85 | 771,527 | +0.18(+0.57%) |
Dec 22, 2010 | 31.25 | 31.87 | 31.17 | 31.67 | 952,925 | +0.43(+1.38%) |
Dec 21, 2010 | 31.09 | 31.29 | 30.98 | 31.24 | 576,094 | +0.18(+0.58%) |
Dec 20, 2010 | 30.79 | 31.23 | 30.71 | 31.06 | 582,125 | +0.40(+1.31%) |
Dec 17, 2010 | 30.65 | 30.81 | 30.53 | 30.65 | 1,709,980 | +0.06(+0.20%) |
Dec 16, 2010 | 30.68 | 30.75 | 30.22 | 30.59 | 743,781 | +0.11(+0.37%) |
Dec 15, 2010 | 30.78 | 31.12 | 30.46 | 30.48 | 893,429 | -0.39(-1.25%) |
Dec 14, 2010 | 31.46 | 31.64 | 30.75 | 30.87 | 563,110 | -0.52(-1.65%) |
Dec 13, 2010 | 31.25 | 31.67 | 31.05 | 31.39 | 680,605 | +0.22(+0.71%) |
Dec 10, 2010 | 30.67 | 31.40 | 30.64 | 31.17 | 513,584 | +0.58(+1.91%) |
Dec 09, 2010 | 31.24 | 31.33 | 30.55 | 30.58 | 1,002,372 | -0.52(-1.68%) |
Dec 08, 2010 | 31.51 | 31.62 | 30.90 | 31.11 | 1,214,322 | -0.43(-1.38%) |
Dec 07, 2010 | 31.48 | 31.74 | 31.30 | 31.54 | 1,032,229 | +0.40(+1.30%) |
Dec 06, 2010 | 31.02 | 31.21 | 30.70 | 31.14 | 948,232 | +0.02(+0.08%) |
Dec 03, 2010 | 31.01 | 31.17 | 30.77 | 31.11 | 885,720 | -0.10(-0.31%) |
Dec 02, 2010 | 30.53 | 31.22 | 30.50 | 31.21 | 959,050 | +0.80(+2.64%) |
Dec 01, 2010 | 30.76 | 30.76 | 29.99 | 30.40 | 1,845,716 | +0.00(+0.00%) |
Nov 30, 2010 | 30.51 | 30.74 | 30.30 | 30.40 | 1,067,462 | -0.38(-1.22%) |
Nov 29, 2010 | 30.45 | 30.90 | 30.41 | 30.78 | 937,104 | -0.06(-0.19%) |
Nov 26, 2010 | 30.89 | 31.08 | 30.74 | 30.84 | 340,385 | -0.26(-0.84%) |
Nov 24, 2010 | 30.43 | 31.10 | 31.10 | 31.10 | 1,224,361 | +0.96(+3.18%) |
Nov 23, 2010 | 30.03 | 30.25 | 30.00 | 30.14 | 851,458 | -0.23(-0.76%) |
Nov 22, 2010 | 30.22 | 30.47 | 30.12 | 30.37 | 1,226,076 | +0.02(+0.06%) |
Nov 19, 2010 | 29.84 | 30.42 | 29.58 | 30.36 | 921,937 | +0.46(+1.53%) |
Nov 18, 2010 | 29.90 | 30.24 | 29.78 | 29.90 | 890,417 | +0.36(+1.21%) |
Nov 17, 2010 | 29.27 | 29.75 | 29.08 | 29.54 | 576,853 | +0.38(+1.31%) |
Nov 16, 2010 | 30.00 | 30.10 | 28.98 | 29.16 | 1,216,580 | -1.05(-3.47%) |
Nov 15, 2010 | 30.70 | 30.93 | 30.20 | 30.21 | 1,811,373 | -0.30(-1.00%) |
Nov 12, 2010 | 30.40 | 30.71 | 30.36 | 30.51 | 1,113,455 | -0.10(-0.33%) |
Nov 11, 2010 | 30.58 | 30.87 | 30.45 | 30.61 | 850,046 | -0.24(-0.77%) |
Nov 10, 2010 | 29.98 | 30.86 | 29.96 | 30.85 | 1,411,123 | +0.93(+3.10%) |
Nov 09, 2010 | 31.27 | 31.27 | 29.72 | 29.92 | 1,855,027 | -1.23(-3.94%) |
Nov 08, 2010 | 31.30 | 31.48 | 30.98 | 31.15 | 858,550 | -0.21(-0.66%) |
Nov 05, 2010 | 30.94 | 31.54 | 30.55 | 31.36 | 994,312 | +0.36(+1.17%) |
Nov 04, 2010 | 30.23 | 30.99 | 30.12 | 30.99 | 944,439 | +1.12(+3.75%) |
Nov 03, 2010 | 29.86 | 30.15 | 29.69 | 29.87 | 1,166,663 | +0.08(+0.26%) |
Nov 02, 2010 | 29.93 | 30.18 | 29.70 | 29.80 | 1,412,556 | +0.08(+0.28%) |
Nov 01, 2010 | 29.71 | 30.15 | 29.57 | 29.71 | 737,185 | +0.19(+0.65%) |
Oct 29, 2010 | 29.46 | 29.85 | 29.46 | 29.52 | 662,609 | -0.06(-0.20%) |
Oct 28, 2010 | 30.30 | 30.34 | 29.36 | 29.58 | 703,955 | -0.41(-1.37%) |
Oct 27, 2010 | 30.12 | 30.29 | 29.75 | 29.99 | 976,631 | -0.70(-2.29%) |
Oct 25, 2010 | 30.80 | 30.94 | 30.67 | 30.70 | 748,063 | +0.05(+0.17%) |
Oct 22, 2010 | 30.33 | 30.67 | 30.22 | 30.64 | 1,048,567 | +0.36(+1.18%) |
Oct 21, 2010 | 30.37 | 30.64 | 30.11 | 30.28 | 840,705 | +0.07(+0.24%) |
Oct 20, 2010 | 29.67 | 30.47 | 29.61 | 30.21 | 990,360 | +0.71(+2.40%) |
Oct 19, 2010 | 29.40 | 29.95 | 29.10 | 29.50 | 1,617,437 | -0.34(-1.14%) |
Oct 18, 2010 | 29.58 | 29.86 | 29.52 | 29.84 | 1,491,353 | +0.32(+1.09%) |
Oct 15, 2010 | 29.67 | 29.96 | 29.47 | 29.52 | 1,350,286 | +0.08(+0.28%) |
Oct 14, 2010 | 29.47 | 29.70 | 29.26 | 29.44 | 1,030,813 | -0.06(-0.20%) |
Oct 13, 2010 | 29.29 | 29.77 | 29.09 | 29.50 | 1,251,060 | +0.40(+1.39%) |
Oct 12, 2010 | 28.99 | 29.13 | 28.80 | 29.09 | 2,030,750 | +0.07(+0.23%) |
Oct 11, 2010 | 28.99 | 29.15 | 28.87 | 29.03 | 848,332 | +0.03(+0.10%) |
Oct 08, 2010 | 29.00 | 29.25 | 28.86 | 29.00 | 1,004,982 | -0.10(-0.33%) |
Oct 07, 2010 | 28.92 | 29.21 | 28.86 | 29.09 | 2,612 | +0.30(+1.03%) |
Oct 06, 2010 | 28.76 | 28.94 | 28.47 | 28.80 | 751,025 | -0.04(-0.14%) |
Oct 05, 2010 | 29.25 | 29.25 | 28.76 | 28.84 | 5,266 | +0.01(+0.04%) |
Oct 04, 2010 | 28.66 | 28.88 | 28.48 | 28.83 | 1,150,647 | +0.14(+0.50%) |
Oct 01, 2010 | 28.68 | 28.77 | 28.14 | 28.68 | 2,339,798 | +0.12(+0.43%) |
Sep 30, 2010 | 28.56 | 28.80 | 28.18 | 28.56 | 11,284 | +0.38(+1.34%) |
Sep 29, 2010 | 28.30 | 28.45 | 28.02 | 28.18 | 4,234 | -0.24(-0.86%) |
Sep 28, 2010 | 28.40 | 28.53 | 27.87 | 28.43 | 10,748 | +0.18(+0.65%) |
Sep 27, 2010 | 28.76 | 28.76 | 28.14 | 28.24 | 986,002 | -0.54(-1.86%) |
Sep 24, 2010 | 28.31 | 28.80 | 28.22 | 28.78 | 1,029,149 | +0.90(+3.24%) |
Sep 23, 2010 | 28.34 | 28.40 | 27.83 | 27.88 | 8,690 | -0.78(-2.72%) |
Sep 22, 2010 | 28.95 | 29.20 | 28.63 | 28.66 | 1,268,155 | -0.40(-1.36%) |
Sep 21, 2010 | 29.43 | 29.52 | 28.90 | 29.05 | 14,927 | -0.38(-1.28%) |
Sep 20, 2010 | 28.60 | 29.49 | 28.49 | 29.43 | 1,644,702 | +0.98(+3.46%) |
Sep 17, 2010 | 28.44 | 28.53 | 27.88 | 28.44 | 1,619,161 | +0.55(+1.97%) |
Sep 15, 2010 | 27.58 | 28.02 | 27.39 | 27.89 | 1,438,727 | +0.01(+0.04%) |
Sep 14, 2010 | 27.62 | 28.21 | 27.60 | 27.88 | 783 | +0.12(+0.45%) |
Sep 13, 2010 | 27.78 | 27.84 | 27.42 | 27.76 | 1,373,962 | +0.28(+1.03%) |
Sep 10, 2010 | 27.61 | 27.66 | 27.33 | 27.48 | 953,094 | +0.02(+0.09%) |
Sep 09, 2010 | 28.05 | 28.05 | 27.38 | 27.45 | 10,623 | -0.18(-0.64%) |
Sep 08, 2010 | 27.88 | 28.09 | 27.53 | 27.63 | 20,171 | -0.23(-0.83%) |
Sep 07, 2010 | 28.11 | 28.19 | 27.82 | 27.86 | 19,832 | -0.47(-1.64%) |
Sep 03, 2010 | 28.33 | 28.33 | 27.90 | 28.32 | 900,460 | +0.42(+1.50%) |
Sep 02, 2010 | 28.02 | 28.21 | 27.78 | 27.91 | 23,386 | -0.08(-0.30%) |
Sep 01, 2010 | 27.42 | 28.12 | 27.36 | 27.99 | 1,629,652 | +0.98(+3.65%) |
Aug 31, 2010 | 26.92 | 27.09 | 26.36 | 27.00 | 7,701 | +0.51(+1.94%) |
Aug 30, 2010 | 26.74 | 27.11 | 26.49 | 26.49 | 870,404 | -0.41(-1.53%) |
Aug 27, 2010 | 26.90 | 26.91 | 25.92 | 26.90 | 1,148,851 | +0.57(+2.15%) |
Aug 26, 2010 | 26.47 | 26.80 | 26.27 | 26.34 | 977,280 | -0.01(-0.04%) |
Aug 25, 2010 | 25.60 | 26.45 | 25.60 | 26.35 | 1,077,269 | +0.47(+1.82%) |
Aug 24, 2010 | 25.38 | 26.11 | 25.21 | 25.88 | 1,583 | +0.06(+0.25%) |
Aug 23, 2010 | 26.14 | 26.28 | 25.81 | 25.81 | 538,568 | -0.19(-0.75%) |
Aug 20, 2010 | 25.84 | 26.04 | 25.66 | 26.01 | 751,829 | +0.01(+0.05%) |
Aug 19, 2010 | 26.66 | 26.66 | 25.88 | 26.00 | 4,915 | -0.80(-2.99%) |
Aug 18, 2010 | 26.80 | 26.94 | 26.47 | 26.80 | 4,298 | -0.01(-0.02%) |
Aug 17, 2010 | 26.73 | 26.97 | 26.37 | 26.80 | 27,302 | +0.38(+1.45%) |
Aug 16, 2010 | 26.58 | 27.03 | 26.38 | 26.42 | 1,047,289 | -0.22(-0.84%) |
Aug 13, 2010 | 26.64 | 27.12 | 26.64 | 26.64 | 890,832 | +0.07(+0.27%) |
Aug 12, 2010 | 26.53 | 26.99 | 26.46 | 26.57 | 765,895 | -0.45(-1.66%) |
Aug 11, 2010 | 26.91 | 27.31 | 26.69 | 27.02 | 20,000 | -0.52(-1.88%) |
Aug 10, 2010 | 27.45 | 27.86 | 27.25 | 27.54 | 43,402 | -0.27(-0.98%) |
Aug 09, 2010 | 27.53 | 27.84 | 27.25 | 27.81 | 680,961 | +0.50(+1.84%) |
Aug 06, 2010 | 27.31 | 27.58 | 26.80 | 27.31 | 1,174,433 | -0.22(-0.81%) |
Aug 05, 2010 | 27.52 | 28.02 | 27.43 | 27.53 | 798,392 | -0.22(-0.79%) |
Aug 04, 2010 | 28.03 | 28.09 | 27.56 | 27.75 | 18,274 | -0.21(-0.74%) |
Aug 03, 2010 | 27.72 | 28.23 | 27.45 | 27.96 | 6,367 | -0.01(-0.02%) |
Aug 02, 2010 | 27.36 | 28.10 | 27.36 | 27.97 | 1,321,140 | +1.12(+4.17%) |
Jul 30, 2010 | 26.84 | 27.06 | 26.21 | 26.84 | 1,863,982 | +0.06(+0.22%) |
Jul 29, 2010 | 27.49 | 27.53 | 26.60 | 26.79 | 449 | -0.58(-2.11%) |
Jul 28, 2010 | 27.36 | 27.60 | 27.08 | 27.36 | 3,671 | +0.06(+0.24%) |
Jul 27, 2010 | 27.30 | 27.78 | 26.88 | 27.30 | 16,241 | -0.06(-0.24%) |
Jul 26, 2010 | 26.96 | 27.47 | 26.66 | 27.36 | 1,656,524 | +0.45(+1.67%) |
Jul 23, 2010 | 26.59 | 27.08 | 26.24 | 26.92 | 1,667,234 | +0.19(+0.71%) |
Jul 22, 2010 | 25.78 | 26.93 | 25.75 | 26.73 | 7,766 | +1.30(+5.10%) |
Jul 21, 2010 | 26.36 | 26.53 | 25.38 | 25.43 | 1,927,368 | -0.65(-2.49%) |
Jul 20, 2010 | 25.08 | 26.14 | 24.87 | 26.08 | 9,904 | +0.58(+2.29%) |
Jul 19, 2010 | 25.09 | 25.55 | 24.57 | 25.49 | 950,513 | +0.41(+1.62%) |
Jul 16, 2010 | 25.09 | 25.96 | 24.89 | 25.09 | 1,188,950 | -1.03(-3.93%) |
Jul 15, 2010 | 26.13 | 26.20 | 25.42 | 26.11 | 673,273 | +0.02(+0.09%) |
Jul 14, 2010 | 25.97 | 26.29 | 25.49 | 26.09 | 26,983 | -0.09(-0.36%) |
Jul 13, 2010 | 25.72 | 26.30 | 25.65 | 26.18 | 351 | +0.80(+3.14%) |
Jul 12, 2010 | 25.41 | 25.65 | 25.08 | 25.39 | 771,116 | -0.20(-0.78%) |
Jul 09, 2010 | 25.59 | 25.62 | 24.63 | 25.59 | 1,149,763 | +0.70(+2.82%) |
Jul 08, 2010 | 24.92 | 25.32 | 24.64 | 24.89 | 13,165 | +0.67(+2.75%) |
Jul 07, 2010 | 23.11 | 24.28 | 23.06 | 24.22 | 2,001,198 | +1.13(+4.90%) |
Jul 06, 2010 | 23.09 | 24.39 | 22.95 | 23.09 | 4,658 | -0.56(-2.37%) |
Jul 02, 2010 | 23.65 | 24.32 | 23.51 | 23.65 | 1,178,754 | -0.44(-1.81%) |
Jul 01, 2010 | 24.20 | 24.33 | 23.43 | 24.08 | 19,500 | -0.01(-0.02%) |
Jun 30, 2010 | 24.34 | 24.77 | 24.04 | 24.09 | 10,150 | -0.27(-1.11%) |
Jun 29, 2010 | 24.36 | 25.11 | 24.17 | 24.36 | 8,834 | -1.36(-5.27%) |
Jun 25, 2010 | 25.72 | 25.84 | 25.11 | 25.72 | 2,455,481 | +0.55(+2.18%) |
Jun 24, 2010 | 25.59 | 25.64 | 24.96 | 25.17 | 29,149 | -0.55(-2.16%) |
Jun 23, 2010 | 25.71 | 26.03 | 25.29 | 25.72 | 1,418,725 | +0.01(+0.05%) |
Jun 22, 2010 | 27.10 | 27.15 | 25.64 | 25.71 | 80,875 | -1.28(-4.76%) |
Jun 21, 2010 | 27.81 | 28.01 | 26.98 | 27.00 | 1,213,096 | -0.48(-1.76%) |
Jun 18, 2010 | 27.48 | 27.85 | 27.42 | 27.48 | 1,841,541 | -0.29(-1.05%) |
Jun 17, 2010 | 28.03 | 28.22 | 27.68 | 27.77 | 1,533,923 | -0.15(-0.54%) |
Jun 16, 2010 | 28.11 | 28.33 | 27.75 | 27.92 | 1,199,363 | -0.38(-1.34%) |
Jun 15, 2010 | 28.25 | 28.42 | 27.95 | 28.30 | 6,909 | +0.27(+0.96%) |
Jun 14, 2010 | 28.02 | 28.28 | 27.70 | 28.04 | 1,665,798 | +0.29(+1.05%) |
Jun 11, 2010 | 26.93 | 27.76 | 26.93 | 27.74 | 1,472,271 | +0.33(+1.19%) |
Jun 10, 2010 | 26.45 | 27.55 | 26.34 | 27.42 | 15,994 | +1.45(+5.60%) |
Jun 09, 2010 | 26.03 | 26.65 | 25.77 | 25.96 | 1,526,654 | +0.19(+0.75%) |
Jun 08, 2010 | 25.17 | 25.89 | 24.62 | 25.77 | 1,293 | +0.64(+2.56%) |
Jun 07, 2010 | 25.23 | 25.77 | 24.78 | 25.13 | 1,486,211 | +0.17(+0.68%) |
Jun 04, 2010 | 24.96 | 26.34 | 24.84 | 24.96 | 2,275,871 | -1.69(-6.33%) |
Jun 03, 2010 | 26.64 | 26.98 | 26.41 | 26.65 | 11,831 | -0.06(-0.24%) |
Jun 02, 2010 | 26.51 | 26.73 | 25.82 | 26.71 | 56,930 | +0.46(+1.76%) |
Jun 01, 2010 | 26.51 | 27.11 | 26.19 | 26.25 | 1,362,221 | -0.39(-1.47%) |
May 28, 2010 | 26.64 | 27.06 | 26.48 | 26.64 | 1,596,668 | -0.12(-0.46%) |
May 27, 2010 | 26.45 | 26.91 | 26.15 | 26.76 | 2,654,208 | +1.00(+3.90%) |
May 26, 2010 | 26.39 | 27.06 | 25.67 | 25.76 | 1,306,677 | -0.29(-1.12%) |
May 25, 2010 | 24.89 | 26.14 | 24.67 | 26.05 | 1,690 | +0.39(+1.52%) |
May 24, 2010 | 26.07 | 26.49 | 25.63 | 25.66 | 1,168,226 | -0.46(-1.77%) |
May 21, 2010 | 25.11 | 26.41 | 24.92 | 26.12 | 2,073,502 | +0.70(+2.76%) |
May 20, 2010 | 25.61 | 26.24 | 25.39 | 25.42 | 11,077 | -1.51(-5.61%) |
May 19, 2010 | 27.18 | 27.81 | 26.29 | 26.93 | 1,218,808 | -0.39(-1.41%) |
May 18, 2010 | 28.51 | 28.57 | 27.20 | 27.32 | 8,238 | -0.77(-2.74%) |
May 17, 2010 | 28.65 | 28.92 | 27.11 | 28.09 | 2,872,460 | -0.47(-1.64%) |
May 14, 2010 | 28.56 | 29.63 | 28.33 | 28.56 | 2,161,308 | -1.09(-3.68%) |
May 13, 2010 | 29.99 | 30.21 | 29.55 | 29.65 | 2,038,605 | -0.41(-1.38%) |
May 12, 2010 | 29.46 | 30.11 | 29.40 | 30.06 | 2,511,975 | +0.72(+2.45%) |
May 11, 2010 | 29.58 | 29.90 | 29.22 | 29.34 | 13,535 | +0.32(+1.09%) |
May 10, 2010 | 28.36 | 29.04 | 28.28 | 29.03 | 1,671,207 | +2.27(+8.49%) |
May 07, 2010 | 27.02 | 28.08 | 26.24 | 26.76 | 1,877,758 | -0.39(-1.42%) |
May 06, 2010 | 27.19 | 28.60 | 26.51 | 27.14 | 1,199 | -1.01(-3.58%) |
May 05, 2010 | 28.32 | 29.05 | 28.15 | 28.15 | 1,601,938 | -0.69(-2.40%) |
May 04, 2010 | 29.32 | 29.45 | 28.69 | 28.84 | 1,855,156 | -0.93(-3.12%) |
May 03, 2010 | 28.57 | 30.03 | 28.49 | 29.77 | 1,741,491 | +1.50(+5.31%) |
Apr 30, 2010 | 29.16 | 29.40 | 28.26 | 28.27 | 2,005,754 | -0.92(-3.14%) |
Apr 29, 2010 | 27.56 | 29.39 | 27.53 | 29.19 | 2,383,217 | +1.92(+7.04%) |
Apr 28, 2010 | 27.33 | 27.61 | 27.05 | 27.27 | 1,320,257 | +0.19(+0.71%) |
Apr 27, 2010 | 27.92 | 28.21 | 27.05 | 27.07 | 2,221,988 | -1.00(-3.56%) |
Apr 26, 2010 | 27.68 | 28.25 | 27.43 | 28.07 | 1,979,241 | +0.41(+1.48%) |
Apr 23, 2010 | 27.11 | 27.80 | 26.82 | 27.66 | 1,863,257 | +0.65(+2.40%) |
Apr 22, 2010 | 26.30 | 27.08 | 26.18 | 27.01 | 1,501,460 | +0.47(+1.78%) |
Apr 21, 2010 | 25.75 | 26.90 | 25.71 | 26.54 | 9,741 | +0.78(+3.01%) |
Apr 20, 2010 | 25.71 | 25.80 | 25.46 | 25.77 | 2,982 | +0.13(+0.50%) |
Apr 19, 2010 | 25.37 | 25.79 | 25.18 | 25.64 | 1,156,636 | +0.12(+0.46%) |
Apr 16, 2010 | 25.81 | 26.14 | 25.45 | 25.52 | 2,309,902 | -0.37(-1.42%) |
Apr 15, 2010 | 26.71 | 26.73 | 25.84 | 25.89 | 1,717,848 | -0.77(-2.89%) |
Apr 14, 2010 | 27.33 | 27.35 | 26.49 | 26.66 | 2,162,181 | -0.43(-1.57%) |
Apr 13, 2010 | 26.39 | 27.17 | 26.31 | 27.08 | 2,245,135 | +0.71(+2.68%) |
Apr 12, 2010 | 26.26 | 26.45 | 26.26 | 26.38 | 1,407,432 | +0.08(+0.31%) |
Apr 09, 2010 | 25.68 | 26.30 | 25.58 | 26.30 | 1,224,071 | +0.62(+2.43%) |
Apr 08, 2010 | 25.51 | 25.87 | 25.48 | 25.67 | 1,031,621 | +0.02(+0.09%) |
Apr 07, 2010 | 26.15 | 26.33 | 25.47 | 25.65 | 1,503,286 | -0.58(-2.20%) |
Apr 06, 2010 | 25.86 | 26.38 | 25.40 | 26.23 | 1,868,227 | +1.31(+5.25%) |
Apr 05, 2010 | 24.66 | 25.32 | 24.57 | 24.92 | 714,821 | +0.46(+1.89%) |
Apr 01, 2010 | 24.48 | 24.46 | 24.46 | 24.46 | 832,262 | +0.16(+0.65%) |
Mar 31, 2010 | 24.63 | 24.67 | 24.25 | 24.30 | 1,138,819 | -0.42(-1.70%) |
Mar 30, 2010 | 24.77 | 24.85 | 24.60 | 24.72 | 888,363 | +0.03(+0.12%) |
Mar 29, 2010 | 24.64 | 24.85 | 24.58 | 24.69 | 847,033 | +0.06(+0.26%) |
Mar 26, 2010 | 25.01 | 25.06 | 24.50 | 24.63 | 1,173,548 | -0.25(-1.02%) |
Mar 25, 2010 | 24.85 | 25.18 | 24.73 | 24.88 | 1,454,235 | +0.21(+0.84%) |
Mar 24, 2010 | 24.81 | 24.96 | 24.59 | 24.67 | 1,384,120 | -0.22(-0.88%) |
Mar 23, 2010 | 25.31 | 25.41 | 24.69 | 24.89 | 1,600,069 | -0.49(-1.91%) |
Mar 22, 2010 | 25.12 | 25.56 | 25.08 | 25.38 | 2,793,925 | +0.04(+0.16%) |
Mar 19, 2010 | 24.61 | 25.41 | 24.55 | 25.34 | 3,914,810 | +0.76(+3.10%) |
Mar 18, 2010 | 24.40 | 24.60 | 24.31 | 24.57 | 1,288,618 | +0.17(+0.69%) |
Mar 17, 2010 | 24.24 | 24.45 | 24.05 | 24.41 | 1,556,443 | +0.23(+0.93%) |
Mar 16, 2010 | 23.65 | 24.23 | 23.51 | 24.18 | 1,498,576 | +0.69(+2.95%) |
Mar 15, 2010 | 23.37 | 23.59 | 23.33 | 23.49 | 1,242,564 | -0.29(-1.24%) |
Mar 12, 2010 | 23.82 | 23.90 | 23.48 | 23.78 | 1,247,522 | +0.02(+0.10%) |
Mar 11, 2010 | 23.61 | 23.76 | 23.49 | 23.76 | 1,297,793 | -0.01(-0.05%) |
Mar 10, 2010 | 23.80 | 23.95 | 23.58 | 23.77 | 853,567 | -0.09(-0.36%) |
Mar 09, 2010 | 23.78 | 24.18 | 23.62 | 23.86 | 861,866 | -0.02(-0.10%) |
Mar 08, 2010 | 23.62 | 24.00 | 23.52 | 23.88 | 831,936 | +0.25(+1.05%) |
Mar 05, 2010 | 23.21 | 23.68 | 23.07 | 23.63 | 1,220,488 | +0.56(+2.43%) |
Mar 04, 2010 | 22.93 | 23.23 | 22.88 | 23.07 | 1,254,724 | +0.15(+0.65%) |
Mar 03, 2010 | 23.33 | 23.33 | 22.85 | 22.92 | 769,578 | -0.40(-1.71%) |
Mar 02, 2010 | 23.43 | 23.60 | 23.18 | 23.32 | 935,795 | -0.07(-0.30%) |
Mar 01, 2010 | 23.25 | 23.44 | 23.08 | 23.39 | 998,554 | +0.26(+1.12%) |
Feb 26, 2010 | 23.05 | 23.32 | 22.92 | 23.13 | 1,241,977 | +0.06(+0.25%) |
Feb 25, 2010 | 22.82 | 23.13 | 22.63 | 23.07 | 752,525 | +0.02(+0.10%) |
Feb 24, 2010 | 22.80 | 23.07 | 22.63 | 23.05 | 970,788 | +0.23(+0.99%) |
Feb 23, 2010 | 22.68 | 22.95 | 22.55 | 22.82 | 1,859,011 | +0.02(+0.10%) |
Feb 22, 2010 | 22.77 | 22.87 | 22.49 | 22.80 | 1,330,312 | +0.10(+0.46%) |
Feb 19, 2010 | 22.56 | 22.76 | 22.44 | 22.70 | 1,036,102 | +0.04(+0.18%) |
Feb 18, 2010 | 22.24 | 22.80 | 21.91 | 22.66 | 1,609,441 | +0.39(+1.76%) |
Feb 17, 2010 | 22.35 | 22.43 | 22.19 | 22.26 | 1,400,791 | -0.02(-0.10%) |
Feb 16, 2010 | 22.06 | 22.43 | 22.04 | 22.29 | 1,908,142 | +0.68(+3.13%) |
Feb 12, 2010 | 21.02 | 21.61 | 21.61 | 21.61 | 1,359,362 | +0.28(+1.30%) |
Feb 11, 2010 | 21.16 | 21.37 | 20.99 | 21.33 | 1,070,154 | +0.06(+0.27%) |
Feb 10, 2010 | 21.24 | 21.71 | 20.95 | 21.28 | 1,593,756 | +0.04(+0.19%) |
Feb 09, 2010 | 22.04 | 22.04 | 20.84 | 21.24 | 4,599,360 | -0.76(-3.47%) |
Feb 08, 2010 | 22.11 | 22.29 | 21.83 | 22.00 | 1,949,498 | -0.12(-0.52%) |
Feb 05, 2010 | 21.76 | 22.14 | 21.60 | 22.11 | 2,237,764 | +0.40(+1.84%) |
Feb 04, 2010 | 22.07 | 22.15 | 21.72 | 21.72 | 2,379,758 | -0.58(-2.59%) |
Feb 03, 2010 | 22.85 | 22.85 | 22.12 | 22.29 | 1,668,083 | -0.80(-3.45%) |
Feb 02, 2010 | 22.62 | 23.14 | 22.35 | 23.09 | 1,381,900 | +0.59(+2.64%) |