Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.38 | 30.68 | 30.36 | 30.53 | 13,797,687 | +0.11(+0.38%) |
Mar 30, 2011 | 30.41 | 30.41 | 30.41 | 30.41 | 19,787,594 | +0.31(+1.04%) |
Mar 29, 2011 | 29.79 | 30.10 | 29.58 | 30.10 | 12,751,768 | +0.31(+1.05%) |
Mar 28, 2011 | 29.91 | 30.14 | 29.75 | 29.79 | 15,625,511 | -0.14(-0.46%) |
Mar 25, 2011 | 29.91 | 30.16 | 29.79 | 29.92 | 13,831,439 | +0.16(+0.54%) |
Mar 24, 2011 | 29.84 | 29.88 | 29.46 | 29.76 | 15,151,012 | +0.13(+0.44%) |
Mar 23, 2011 | 29.22 | 29.72 | 29.05 | 29.63 | 17,257,216 | +0.42(+1.45%) |
Mar 22, 2011 | 29.25 | 29.34 | 29.04 | 29.21 | 9,948,153 | -0.07(-0.23%) |
Mar 21, 2011 | 29.23 | 29.34 | 29.12 | 29.28 | 11,101,854 | +0.50(+1.74%) |
Mar 18, 2011 | 29.05 | 29.13 | 28.71 | 28.78 | 19,572,724 | +0.14(+0.49%) |
Mar 17, 2011 | 28.69 | 28.90 | 28.47 | 28.64 | 29,518,252 | +0.46(+1.65%) |
Mar 16, 2011 | 28.68 | 28.76 | 27.79 | 28.17 | 30,839,802 | -0.54(-1.88%) |
Mar 15, 2011 | 28.41 | 28.86 | 28.40 | 28.71 | 30,104,840 | +0.00(+0.00%) |
Mar 14, 2011 | 28.71 | 28.97 | 28.42 | 28.71 | 23,170,722 | -0.11(-0.37%) |
Mar 11, 2011 | 28.29 | 28.91 | 28.17 | 28.82 | 19,329,500 | +0.42(+1.49%) |
Mar 10, 2011 | 28.62 | 28.76 | 28.27 | 28.40 | 40,792,636 | -0.63(-2.19%) |
Mar 09, 2011 | 29.37 | 29.37 | 28.89 | 29.03 | 23,270,354 | -0.48(-1.62%) |
Mar 08, 2011 | 29.25 | 29.62 | 28.94 | 29.51 | 13,797,368 | +0.33(+1.15%) |
Mar 07, 2011 | 29.92 | 29.98 | 29.03 | 29.18 | 24,094,504 | -0.51(-1.72%) |
Mar 04, 2011 | 29.99 | 30.00 | 29.46 | 29.69 | 15,210,658 | -0.27(-0.91%) |
Mar 03, 2011 | 29.71 | 29.96 | 29.66 | 29.96 | 11,465,856 | +0.59(+2.02%) |
Mar 02, 2011 | 29.22 | 29.56 | 29.18 | 29.37 | 14,758,258 | +0.11(+0.36%) |
Mar 01, 2011 | 30.07 | 30.14 | 29.25 | 29.26 | 23,798,288 | -0.74(-2.46%) |
Feb 28, 2011 | 29.79 | 30.00 | 29.66 | 30.00 | 10,451,248 | +0.32(+1.08%) |
Feb 25, 2011 | 29.51 | 29.72 | 29.47 | 29.68 | 10,992,658 | +0.43(+1.48%) |
Feb 24, 2011 | 29.38 | 29.66 | 28.84 | 29.25 | 18,722,326 | -0.15(-0.52%) |
Feb 23, 2011 | 29.53 | 29.74 | 28.91 | 29.40 | 24,717,686 | -0.22(-0.74%) |
Feb 22, 2011 | 30.20 | 30.41 | 29.57 | 29.62 | 24,373,556 | -0.98(-3.21%) |
Feb 18, 2011 | 30.99 | 31.04 | 30.49 | 30.60 | 9,647,244 | -0.34(-1.11%) |
Feb 17, 2011 | 30.61 | 30.96 | 30.51 | 30.94 | 10,856,072 | +0.28(+0.90%) |
Feb 16, 2011 | 30.45 | 30.74 | 30.43 | 30.66 | 12,881,710 | +0.39(+1.29%) |
Feb 15, 2011 | 30.64 | 30.65 | 30.22 | 30.27 | 9,472,602 | -0.35(-1.14%) |
Feb 14, 2011 | 30.37 | 30.67 | 30.31 | 30.62 | 11,278,295 | +0.33(+1.08%) |
Feb 11, 2011 | 30.04 | 30.41 | 29.95 | 30.30 | 13,257,334 | +0.17(+0.56%) |
Feb 10, 2011 | 29.78 | 30.33 | 29.78 | 30.13 | 11,853,560 | +0.05(+0.18%) |
Feb 09, 2011 | 30.27 | 30.31 | 29.88 | 30.08 | 12,717,599 | -0.27(-0.89%) |
Feb 08, 2011 | 30.39 | 30.40 | 30.14 | 30.35 | 10,141,611 | +0.10(+0.32%) |
Feb 07, 2011 | 30.18 | 30.46 | 30.18 | 30.25 | 12,077,541 | +0.16(+0.54%) |
Feb 04, 2011 | 30.17 | 30.20 | 29.84 | 30.09 | 10,663,520 | +0.00(+0.01%) |
Feb 03, 2011 | 29.97 | 30.14 | 29.62 | 30.08 | 14,241,770 | +0.13(+0.42%) |
Feb 02, 2011 | 29.99 | 30.11 | 29.81 | 29.96 | 8,130,108 | -0.05(-0.16%) |
Feb 01, 2011 | 29.50 | 30.07 | 29.44 | 30.01 | 21,097,146 | +0.78(+2.68%) |
Jan 31, 2011 | 28.93 | 29.25 | 28.84 | 29.22 | 13,127,172 | +0.48(+1.67%) |
Jan 28, 2011 | 29.19 | 29.41 | 28.72 | 28.74 | 18,787,872 | -0.46(-1.56%) |
Jan 27, 2011 | 29.42 | 29.46 | 28.99 | 29.20 | 14,782,989 | -0.24(-0.83%) |
Jan 26, 2011 | 28.93 | 29.50 | 28.93 | 29.44 | 14,731,155 | +0.61(+2.12%) |
Jan 25, 2011 | 28.70 | 28.84 | 28.49 | 28.83 | 17,350,696 | +0.04(+0.13%) |
Jan 24, 2011 | 28.59 | 28.96 | 28.49 | 28.80 | 13,808,372 | +0.31(+1.07%) |
Jan 21, 2011 | 28.72 | 28.86 | 28.46 | 28.49 | 15,065,038 | -0.07(-0.25%) |
Jan 20, 2011 | 28.67 | 28.75 | 28.31 | 28.56 | 28,724,238 | -0.41(-1.42%) |
Jan 19, 2011 | 29.71 | 29.73 | 28.92 | 28.97 | 21,070,194 | -0.69(-2.31%) |
Jan 18, 2011 | 29.53 | 29.69 | 29.51 | 29.66 | 10,836,962 | +0.16(+0.55%) |
Jan 14, 2011 | 29.38 | 29.50 | 29.19 | 29.50 | 10,419,985 | +0.07(+0.23%) |
Jan 13, 2011 | 29.66 | 29.71 | 29.36 | 29.43 | 9,601,783 | -0.26(-0.86%) |
Jan 12, 2011 | 29.63 | 29.73 | 29.52 | 29.69 | 9,180,701 | +0.29(+0.98%) |
Jan 11, 2011 | 29.31 | 29.42 | 29.21 | 29.40 | 8,694,655 | +0.24(+0.81%) |
Jan 10, 2011 | 29.02 | 29.22 | 28.68 | 29.16 | 13,801,702 | +0.03(+0.12%) |
Jan 07, 2011 | 29.25 | 29.33 | 28.87 | 29.13 | 15,211,025 | -0.03(-0.09%) |
Jan 06, 2011 | 29.32 | 29.46 | 29.07 | 29.16 | 10,223,444 | -0.15(-0.52%) |
Jan 05, 2011 | 29.09 | 29.32 | 28.96 | 29.31 | 10,258,364 | +0.07(+0.23%) |
Jan 04, 2011 | 29.48 | 29.54 | 28.87 | 29.24 | 12,481,821 | -0.20(-0.67%) |
Jan 03, 2011 | 29.51 | 29.71 | 29.40 | 29.44 | 7,964,733 | +0.24(+0.81%) |
Dec 31, 2010 | 29.19 | 29.30 | 29.12 | 29.20 | 3,189,345 | -0.02(-0.08%) |
Dec 30, 2010 | 29.22 | 29.34 | 29.16 | 29.22 | 4,704,055 | +0.00(+0.00%) |
Dec 29, 2010 | 29.22 | 29.27 | 29.15 | 29.22 | 3,387,261 | +0.12(+0.42%) |
Dec 28, 2010 | 29.16 | 29.16 | 29.02 | 29.10 | 4,521,915 | +0.06(+0.21%) |
Dec 27, 2010 | 28.97 | 29.06 | 28.80 | 29.04 | 3,168,424 | +0.05(+0.16%) |
Dec 23, 2010 | 28.77 | 29.08 | 28.77 | 29.00 | 5,093,574 | +0.08(+0.26%) |
Dec 22, 2010 | 29.04 | 29.04 | 28.81 | 28.92 | 4,160,617 | -0.02(-0.05%) |
Dec 21, 2010 | 28.76 | 28.98 | 28.75 | 28.93 | 6,330,353 | +0.29(+1.01%) |
Dec 20, 2010 | 28.74 | 28.78 | 28.49 | 28.65 | 7,033,659 | +0.09(+0.32%) |
Dec 17, 2010 | 28.30 | 28.58 | 28.26 | 28.55 | 9,470,193 | +0.22(+0.79%) |
Dec 16, 2010 | 28.11 | 28.34 | 27.89 | 28.33 | 12,260,999 | +0.26(+0.94%) |
Dec 15, 2010 | 28.13 | 28.32 | 28.03 | 28.07 | 8,876,592 | -0.15(-0.53%) |
Dec 14, 2010 | 28.23 | 28.40 | 28.13 | 28.22 | 9,433,093 | -0.02(-0.08%) |
Dec 13, 2010 | 28.38 | 28.45 | 28.20 | 28.24 | 8,517,602 | +0.15(+0.54%) |
Dec 10, 2010 | 27.89 | 28.12 | 27.75 | 28.09 | 6,920,183 | +0.24(+0.87%) |
Dec 09, 2010 | 27.94 | 27.96 | 27.66 | 27.85 | 15,268,332 | +0.15(+0.54%) |
Dec 08, 2010 | 28.01 | 28.11 | 27.56 | 27.70 | 15,636,815 | -0.29(-1.05%) |
Dec 07, 2010 | 28.30 | 28.36 | 27.94 | 27.99 | 13,979,865 | +0.04(+0.13%) |
Dec 06, 2010 | 27.87 | 28.01 | 27.83 | 27.95 | 6,572,402 | +0.05(+0.16%) |
Dec 03, 2010 | 27.56 | 27.97 | 27.55 | 27.91 | 10,438,814 | +0.23(+0.84%) |
Dec 02, 2010 | 27.39 | 27.74 | 27.31 | 27.68 | 12,430,166 | +0.41(+1.52%) |
Dec 01, 2010 | 26.98 | 27.28 | 26.92 | 27.26 | 16,305,198 | +0.72(+2.73%) |
Nov 30, 2010 | 26.30 | 26.76 | 26.21 | 26.54 | 20,693,604 | +0.02(+0.06%) |
Nov 29, 2010 | 26.24 | 26.61 | 25.92 | 26.52 | 17,019,716 | +0.23(+0.86%) |
Nov 26, 2010 | 26.47 | 26.51 | 26.30 | 26.30 | 6,173,725 | -0.45(-1.69%) |
Nov 24, 2010 | 26.45 | 26.75 | 26.75 | 26.75 | 10,626,055 | +0.51(+1.93%) |
Nov 23, 2010 | 26.34 | 26.41 | 26.11 | 26.24 | 17,553,414 | -0.51(-1.92%) |
Nov 22, 2010 | 26.57 | 26.78 | 26.35 | 26.76 | 15,555,944 | +0.07(+0.25%) |
Nov 19, 2010 | 26.48 | 26.69 | 26.34 | 26.69 | 11,999,331 | +0.21(+0.80%) |
Nov 18, 2010 | 26.33 | 26.70 | 26.33 | 26.48 | 19,138,774 | +0.49(+1.89%) |
Nov 17, 2010 | 26.00 | 26.26 | 25.87 | 25.99 | 17,677,528 | -0.01(-0.03%) |
Nov 16, 2010 | 26.26 | 26.31 | 25.79 | 25.99 | 26,359,816 | -0.57(-2.16%) |
Nov 15, 2010 | 26.85 | 26.94 | 26.54 | 26.57 | 12,891,912 | -0.21(-0.79%) |
Nov 12, 2010 | 27.08 | 27.18 | 26.55 | 26.78 | 23,175,096 | -0.61(-2.23%) |
Nov 11, 2010 | 26.97 | 27.40 | 26.97 | 27.39 | 12,449,858 | +0.28(+1.03%) |
Nov 10, 2010 | 26.97 | 27.18 | 26.66 | 27.11 | 12,369,156 | +0.14(+0.50%) |
Nov 09, 2010 | 27.59 | 27.68 | 26.82 | 26.97 | 15,069,667 | -0.48(-1.76%) |
Nov 08, 2010 | 27.22 | 27.50 | 27.19 | 27.46 | 10,530,107 | +0.07(+0.25%) |
Nov 05, 2010 | 27.33 | 27.56 | 27.23 | 27.39 | 13,397,182 | +0.10(+0.36%) |
Nov 04, 2010 | 26.82 | 27.29 | 26.82 | 27.29 | 13,311,199 | +0.87(+3.28%) |
Nov 03, 2010 | 26.58 | 26.62 | 26.02 | 26.42 | 22,749,776 | -0.08(-0.28%) |
Nov 02, 2010 | 26.46 | 26.67 | 26.39 | 26.50 | 15,524,317 | +0.27(+1.03%) |
Nov 01, 2010 | 26.38 | 26.56 | 26.08 | 26.23 | 10,738,053 | -0.01(-0.06%) |
Oct 29, 2010 | 25.98 | 26.30 | 25.91 | 26.24 | 8,997,093 | +0.21(+0.81%) |
Oct 28, 2010 | 26.24 | 26.33 | 25.86 | 26.03 | 13,298,770 | +0.02(+0.06%) |
Oct 27, 2010 | 26.06 | 26.06 | 25.74 | 26.02 | 16,345,433 | -0.40(-1.51%) |
Oct 25, 2010 | 26.26 | 26.52 | 26.20 | 26.42 | 15,013,424 | +0.56(+2.16%) |
Oct 22, 2010 | 26.06 | 26.10 | 25.78 | 25.86 | 11,015,320 | -0.19(-0.72%) |
Oct 21, 2010 | 26.17 | 26.28 | 25.78 | 26.05 | 14,753,774 | -0.01(-0.03%) |
Oct 20, 2010 | 25.63 | 26.23 | 25.57 | 26.05 | 13,505,635 | +0.53(+2.07%) |
Oct 19, 2010 | 25.75 | 25.89 | 25.41 | 25.53 | 20,056,482 | -0.67(-2.56%) |
Oct 18, 2010 | 25.99 | 26.21 | 25.84 | 26.20 | 9,065,728 | +0.11(+0.43%) |
Oct 15, 2010 | 26.21 | 26.22 | 25.74 | 26.08 | 16,307,288 | +0.08(+0.29%) |
Oct 14, 2010 | 26.25 | 26.30 | 25.86 | 26.01 | 10,960,591 | -0.25(-0.95%) |
Oct 13, 2010 | 26.15 | 26.36 | 26.01 | 26.26 | 9,694,666 | +0.41(+1.60%) |
Oct 12, 2010 | 25.72 | 25.89 | 25.44 | 25.84 | 9,683,674 | +0.07(+0.26%) |
Oct 11, 2010 | 25.94 | 25.95 | 25.68 | 25.78 | 7,781,277 | -0.05(-0.18%) |
Oct 08, 2010 | 25.82 | 25.90 | 25.41 | 25.82 | 10,562,125 | +0.50(+1.97%) |
Oct 07, 2010 | 25.65 | 25.67 | 25.09 | 25.32 | 12,101,362 | -0.26(-1.00%) |
Oct 06, 2010 | 25.40 | 25.65 | 25.37 | 25.58 | 9,034,780 | +0.24(+0.95%) |
Oct 05, 2010 | 24.93 | 25.43 | 24.93 | 25.34 | 60,077 | +0.69(+2.82%) |
Oct 04, 2010 | 24.85 | 24.95 | 24.55 | 24.64 | 17,311,634 | -0.40(-1.60%) |
Oct 01, 2010 | 25.04 | 25.07 | 24.86 | 25.04 | 10,302,397 | +0.32(+1.31%) |
Sep 30, 2010 | 24.98 | 25.10 | 24.54 | 24.72 | 13,571,818 | -0.10(-0.40%) |
Sep 29, 2010 | 24.94 | 24.98 | 24.73 | 24.82 | 21,266 | -0.20(-0.78%) |
Sep 28, 2010 | 24.98 | 25.06 | 24.56 | 25.01 | 5,642 | +0.00(+0.00%) |
Sep 27, 2010 | 25.16 | 25.20 | 24.98 | 25.01 | 7,655,563 | -0.14(-0.57%) |
Sep 24, 2010 | 24.86 | 25.19 | 24.85 | 25.16 | 11,408,054 | +0.60(+2.46%) |
Sep 23, 2010 | 24.57 | 24.86 | 24.46 | 24.55 | 9,509,101 | -0.23(-0.94%) |
Sep 22, 2010 | 24.72 | 24.98 | 24.70 | 24.79 | 13,519,849 | +0.06(+0.24%) |
Sep 21, 2010 | 24.84 | 24.85 | 24.49 | 24.73 | 22,407,164 | -0.11(-0.46%) |
Sep 20, 2010 | 24.70 | 24.89 | 24.53 | 24.84 | 11,006,753 | +0.16(+0.63%) |
Sep 17, 2010 | 24.68 | 24.81 | 24.52 | 24.68 | 10,833,405 | +0.13(+0.52%) |
Sep 15, 2010 | 24.46 | 24.60 | 24.36 | 24.56 | 8,720,297 | -0.04(-0.18%) |
Sep 14, 2010 | 24.53 | 24.77 | 24.45 | 24.60 | 405 | -0.04(-0.18%) |
Sep 13, 2010 | 24.45 | 24.73 | 24.42 | 24.65 | 16,323,826 | +0.39(+1.61%) |
Sep 10, 2010 | 24.08 | 24.31 | 24.08 | 24.25 | 7,622,469 | +0.20(+0.83%) |
Sep 09, 2010 | 24.36 | 24.44 | 24.00 | 24.05 | 6,390,900 | -0.08(-0.34%) |
Sep 08, 2010 | 24.02 | 24.29 | 24.00 | 24.14 | 5,182 | +0.18(+0.77%) |
Sep 07, 2010 | 24.09 | 24.17 | 23.91 | 23.95 | 4,380 | -0.24(-0.98%) |
Sep 03, 2010 | 24.09 | 24.20 | 23.98 | 24.19 | 10,572,217 | +0.28(+1.17%) |
Sep 02, 2010 | 23.70 | 23.91 | 23.56 | 23.91 | 4,250 | +0.28(+1.19%) |
Sep 01, 2010 | 23.23 | 23.68 | 23.22 | 23.63 | 16,277,693 | +0.74(+3.23%) |
Aug 31, 2010 | 22.86 | 23.06 | 22.69 | 22.89 | 31,664 | -0.03(-0.13%) |
Aug 30, 2010 | 23.14 | 23.25 | 22.89 | 22.92 | 7,304,935 | -0.27(-1.18%) |
Aug 27, 2010 | 23.11 | 23.20 | 22.44 | 23.19 | 14,027,620 | +0.61(+2.72%) |
Aug 26, 2010 | 22.58 | 22.89 | 22.48 | 22.58 | 405 | +0.03(+0.13%) |
Aug 25, 2010 | 22.30 | 22.61 | 22.08 | 22.55 | 17,295,366 | +0.07(+0.30%) |
Aug 24, 2010 | 22.61 | 22.78 | 22.47 | 22.48 | 20,125,786 | -0.53(-2.31%) |
Aug 23, 2010 | 23.37 | 23.68 | 23.00 | 23.01 | 12,787,021 | -0.26(-1.11%) |
Aug 20, 2010 | 23.18 | 23.29 | 23.05 | 23.27 | 18,892,902 | -0.05(-0.22%) |
Aug 19, 2010 | 23.75 | 23.85 | 23.20 | 23.32 | 2,174 | -0.55(-2.29%) |
Aug 18, 2010 | 23.76 | 23.99 | 23.57 | 23.87 | 3,692 | +0.09(+0.37%) |
Aug 17, 2010 | 23.56 | 23.96 | 23.56 | 23.78 | 3,514 | +0.55(+2.35%) |
Aug 16, 2010 | 23.03 | 23.38 | 22.98 | 23.23 | 8,839,708 | +0.10(+0.45%) |
Aug 13, 2010 | 23.13 | 23.26 | 23.05 | 23.13 | 8,370,863 | -0.11(-0.48%) |
Aug 12, 2010 | 22.81 | 23.32 | 22.81 | 23.24 | 15,595,019 | +0.15(+0.64%) |
Aug 11, 2010 | 23.43 | 23.46 | 23.08 | 23.09 | 7,281 | -0.81(-3.37%) |
Aug 10, 2010 | 23.89 | 24.04 | 23.66 | 23.90 | 17,211,666 | -0.26(-1.07%) |
Aug 09, 2010 | 24.20 | 24.21 | 24.00 | 24.16 | 8,228,711 | +0.15(+0.62%) |
Aug 06, 2010 | 24.01 | 24.27 | 23.78 | 24.01 | 11,756,659 | -0.11(-0.46%) |
Aug 05, 2010 | 23.97 | 24.14 | 23.92 | 24.12 | 9,517,156 | +0.05(+0.22%) |
Aug 04, 2010 | 23.99 | 24.09 | 23.84 | 24.07 | 17,346 | +0.22(+0.93%) |
Aug 03, 2010 | 24.05 | 24.06 | 23.80 | 23.85 | 6,050 | -0.44(-1.83%) |
Aug 02, 2010 | 24.03 | 24.34 | 23.97 | 24.29 | 22,296,876 | +0.64(+2.69%) |
Jul 30, 2010 | 23.66 | 23.74 | 23.22 | 23.66 | 11,852,973 | +0.15(+0.63%) |
Jul 29, 2010 | 23.68 | 23.89 | 23.30 | 23.51 | 4,506 | -0.02(-0.09%) |
Jul 28, 2010 | 23.49 | 23.70 | 23.43 | 23.53 | 14,250,626 | -0.07(-0.31%) |
Jul 27, 2010 | 23.94 | 24.02 | 23.50 | 23.60 | 12,415,279 | -0.19(-0.81%) |
Jul 26, 2010 | 23.71 | 23.80 | 23.56 | 23.80 | 10,145,029 | +0.14(+0.59%) |
Jul 23, 2010 | 23.18 | 23.68 | 23.15 | 23.66 | 19,866,358 | +0.51(+2.20%) |
Jul 22, 2010 | 22.92 | 23.34 | 22.87 | 23.15 | 13,123 | +0.49(+2.15%) |
Jul 21, 2010 | 22.96 | 23.08 | 22.46 | 22.66 | 12,692,668 | -0.07(-0.33%) |
Jul 20, 2010 | 21.75 | 22.75 | 21.75 | 22.73 | 7,029 | +0.66(+3.01%) |
Jul 19, 2010 | 22.17 | 22.18 | 21.84 | 22.07 | 10,304,550 | +0.02(+0.10%) |
Jul 16, 2010 | 22.04 | 22.61 | 21.99 | 22.04 | 16,818,834 | -0.39(-1.75%) |
Jul 15, 2010 | 22.71 | 22.75 | 22.37 | 22.44 | 11,211,114 | -0.25(-1.11%) |
Jul 14, 2010 | 22.57 | 22.84 | 22.44 | 22.69 | 11,689,925 | -0.07(-0.32%) |
Jul 13, 2010 | 22.54 | 22.83 | 22.50 | 22.76 | 9,765 | +0.60(+2.70%) |
Jul 12, 2010 | 22.47 | 22.47 | 22.05 | 22.16 | 12,772,749 | -0.30(-1.32%) |
Jul 09, 2010 | 22.46 | 22.46 | 21.87 | 22.46 | 12,780,460 | +0.52(+2.39%) |
Jul 08, 2010 | 21.76 | 21.93 | 21.57 | 21.93 | 82,121 | +0.35(+1.64%) |
Jul 07, 2010 | 20.77 | 21.61 | 20.74 | 21.58 | 16,037,350 | +0.83(+3.99%) |
Jul 06, 2010 | 21.16 | 21.21 | 20.54 | 20.75 | 13,627,202 | +0.02(+0.11%) |
Jul 02, 2010 | 20.73 | 21.02 | 20.57 | 20.73 | 13,081,191 | -0.12(-0.57%) |
Jul 01, 2010 | 20.94 | 21.15 | 20.45 | 20.85 | 22,266,648 | -0.12(-0.56%) |
Jun 30, 2010 | 21.16 | 21.48 | 20.88 | 20.97 | 14,226,871 | -0.20(-0.96%) |
Jun 29, 2010 | 21.56 | 21.62 | 21.09 | 21.17 | 23,044,606 | -1.08(-4.83%) |
Jun 25, 2010 | 22.24 | 22.35 | 21.79 | 22.24 | 15,301,910 | +0.33(+1.48%) |
Jun 24, 2010 | 22.32 | 22.53 | 21.91 | 21.92 | 21,327,348 | -0.57(-2.53%) |
Jun 23, 2010 | 22.47 | 22.64 | 22.11 | 22.49 | 14,667,498 | +0.04(+0.20%) |
Jun 22, 2010 | 22.98 | 23.13 | 22.44 | 22.44 | 16,026,241 | -0.57(-2.47%) |
Jun 21, 2010 | 23.28 | 23.50 | 22.85 | 23.01 | 16,335,873 | +0.14(+0.61%) |
Jun 18, 2010 | 22.87 | 22.99 | 22.78 | 22.87 | 12,784,785 | +0.23(+1.02%) |
Jun 17, 2010 | 22.82 | 22.86 | 22.36 | 22.64 | 18,689,780 | -0.12(-0.55%) |
Jun 16, 2010 | 22.63 | 22.90 | 22.55 | 22.77 | 8,689,797 | -0.03(-0.13%) |
Jun 15, 2010 | 22.44 | 22.82 | 22.36 | 22.79 | 9,631,289 | +0.55(+2.47%) |
Jun 14, 2010 | 22.67 | 22.75 | 22.21 | 22.25 | 12,350,253 | -0.22(-0.98%) |
Jun 11, 2010 | 21.98 | 22.47 | 21.96 | 22.47 | 10,892,300 | +0.25(+1.12%) |
Jun 10, 2010 | 21.85 | 22.22 | 21.81 | 22.22 | 7,645 | +0.77(+3.59%) |
Jun 09, 2010 | 21.70 | 21.95 | 21.30 | 21.45 | 18,885,098 | +0.03(+0.14%) |
Jun 08, 2010 | 21.05 | 21.50 | 20.91 | 21.42 | 29,809,524 | +0.48(+2.27%) |
Jun 07, 2010 | 21.34 | 21.51 | 20.93 | 20.94 | 17,079,624 | -0.38(-1.79%) |
Jun 04, 2010 | 21.32 | 21.95 | 21.27 | 21.32 | 20,966,162 | -0.79(-3.58%) |
Jun 03, 2010 | 22.67 | 22.67 | 21.94 | 22.11 | 17,255,910 | -0.36(-1.60%) |
Jun 02, 2010 | 21.97 | 22.47 | 21.90 | 22.47 | 11,948,032 | +0.67(+3.09%) |
Jun 01, 2010 | 22.30 | 22.57 | 21.76 | 21.80 | 21,531,004 | -0.73(-3.22%) |
May 28, 2010 | 22.52 | 22.90 | 22.36 | 22.52 | 20,125,260 | -0.40(-1.76%) |
May 27, 2010 | 22.52 | 22.95 | 22.23 | 22.93 | 20,056,938 | +0.87(+3.95%) |
May 26, 2010 | 22.45 | 22.62 | 21.98 | 22.05 | 18,344,864 | -0.18(-0.79%) |
May 25, 2010 | 21.27 | 22.27 | 21.15 | 22.23 | 409 | +0.37(+1.67%) |
May 24, 2010 | 22.15 | 22.33 | 21.86 | 21.86 | 18,521,694 | -0.38(-1.71%) |
May 21, 2010 | 21.35 | 22.33 | 21.32 | 22.25 | 26,628,876 | +0.53(+2.46%) |
May 20, 2010 | 21.78 | 22.28 | 21.69 | 21.71 | 37,723,148 | -1.03(-4.54%) |
May 19, 2010 | 22.59 | 22.81 | 22.23 | 22.74 | 32,424,464 | +0.00(+0.00%) |
May 18, 2010 | 23.34 | 23.70 | 22.74 | 22.74 | 31,952,312 | -0.40(-1.71%) |
May 17, 2010 | 23.23 | 23.37 | 22.58 | 23.14 | 25,643,584 | +0.00(+0.00%) |
May 14, 2010 | 23.14 | 23.56 | 22.94 | 23.14 | 27,623,216 | -0.58(-2.44%) |
May 13, 2010 | 24.02 | 24.22 | 23.70 | 23.72 | 18,215,710 | -0.36(-1.49%) |
May 12, 2010 | 23.73 | 24.09 | 23.69 | 24.08 | 17,655,354 | +0.49(+2.08%) |
May 11, 2010 | 23.85 | 23.92 | 23.54 | 23.59 | 682 | -0.30(-1.26%) |
May 10, 2010 | 23.70 | 23.90 | 23.60 | 23.89 | 24,625,056 | +1.08(+4.75%) |
May 07, 2010 | 23.09 | 23.47 | 22.46 | 22.80 | 37,322,948 | -0.26(-1.11%) |
May 06, 2010 | 23.09 | 24.11 | 21.59 | 23.06 | 141,544 | -0.58(-2.45%) |
May 05, 2010 | 23.82 | 24.18 | 23.57 | 23.64 | 24,032,202 | -0.38(-1.59%) |
May 04, 2010 | 24.53 | 24.55 | 23.85 | 24.02 | 36,843,172 | -0.86(-3.47%) |
May 03, 2010 | 24.96 | 25.08 | 24.64 | 24.88 | 15,277,084 | -0.01(-0.06%) |
Apr 30, 2010 | 25.42 | 25.49 | 24.89 | 24.90 | 14,936,753 | -0.45(-1.76%) |
Apr 29, 2010 | 25.26 | 25.43 | 25.15 | 25.34 | 13,678,054 | +0.23(+0.90%) |
Apr 28, 2010 | 25.05 | 25.23 | 24.84 | 25.12 | 21,895,036 | +0.30(+1.21%) |
Apr 27, 2010 | 25.64 | 25.68 | 24.82 | 24.82 | 21,896,954 | -0.94(-3.64%) |
Apr 26, 2010 | 25.81 | 25.98 | 25.67 | 25.75 | 9,590,819 | +0.11(+0.43%) |
Apr 23, 2010 | 25.39 | 25.74 | 25.37 | 25.64 | 13,441,933 | +0.23(+0.89%) |
Apr 22, 2010 | 24.98 | 25.42 | 24.76 | 25.42 | 16,642,339 | +0.25(+0.99%) |
Apr 21, 2010 | 25.29 | 25.29 | 24.92 | 25.17 | 15,061,085 | -0.07(-0.26%) |
Apr 20, 2010 | 25.35 | 25.43 | 25.12 | 25.23 | 7,925,458 | +0.08(+0.32%) |
Apr 19, 2010 | 24.96 | 25.19 | 24.71 | 25.15 | 15,417,320 | +0.01(+0.03%) |
Apr 16, 2010 | 25.45 | 25.58 | 24.94 | 25.15 | 23,035,068 | -0.44(-1.72%) |
Apr 15, 2010 | 25.55 | 25.65 | 25.45 | 25.59 | 10,276,708 | +0.00(+0.00%) |
Apr 14, 2010 | 25.51 | 25.59 | 25.40 | 25.59 | 9,985,271 | +0.19(+0.75%) |
Apr 13, 2010 | 25.40 | 25.47 | 25.23 | 25.40 | 9,629,870 | -0.10(-0.37%) |
Apr 12, 2010 | 25.59 | 25.66 | 25.42 | 25.49 | 7,853,232 | -0.08(-0.32%) |
Apr 09, 2010 | 25.64 | 25.64 | 25.42 | 25.57 | 11,435,078 | +0.04(+0.17%) |
Apr 08, 2010 | 25.31 | 25.55 | 25.20 | 25.53 | 11,314,393 | +0.06(+0.23%) |
Apr 07, 2010 | 25.54 | 25.75 | 25.33 | 25.47 | 14,168,430 | -0.16(-0.63%) |
Apr 06, 2010 | 25.46 | 25.71 | 25.45 | 25.63 | 11,751,151 | +0.04(+0.17%) |
Apr 05, 2010 | 25.35 | 25.59 | 25.26 | 25.59 | 8,995,789 | +0.31(+1.22%) |