Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 27.30 | 27.42 | 27.23 | 27.37 | 3,043,696 | +0.05(+0.19%) |
Apr 28, 2011 | 27.15 | 27.38 | 26.95 | 27.32 | 2,974,114 | +0.16(+0.59%) |
Apr 27, 2011 | 27.03 | 27.20 | 26.90 | 27.16 | 3,862,084 | +0.18(+0.68%) |
Apr 26, 2011 | 26.73 | 27.09 | 26.67 | 26.97 | 4,735,549 | +0.39(+1.46%) |
Apr 25, 2011 | 26.40 | 26.64 | 26.40 | 26.59 | 3,136,152 | +0.20(+0.76%) |
Apr 21, 2011 | 26.28 | 26.50 | 26.23 | 26.39 | 2,633,627 | +0.16(+0.61%) |
Apr 20, 2011 | 26.31 | 26.44 | 26.15 | 26.23 | 4,618,571 | +0.10(+0.38%) |
Apr 19, 2011 | 25.96 | 26.26 | 25.93 | 26.13 | 4,011,388 | +0.12(+0.48%) |
Apr 18, 2011 | 26.01 | 26.20 | 25.85 | 26.00 | 4,080,417 | -0.22(-0.83%) |
Apr 15, 2011 | 25.97 | 26.40 | 25.96 | 26.22 | 4,071,565 | +0.26(+1.00%) |
Apr 14, 2011 | 25.55 | 26.05 | 25.51 | 25.96 | 3,501,963 | +0.28(+1.10%) |
Apr 13, 2011 | 25.87 | 25.97 | 25.67 | 25.68 | 3,627,521 | -0.03(-0.11%) |
Apr 12, 2011 | 25.92 | 25.98 | 25.64 | 25.71 | 5,151,685 | -0.22(-0.86%) |
Apr 11, 2011 | 26.41 | 26.41 | 25.79 | 25.93 | 5,436,286 | -0.50(-1.87%) |
Apr 08, 2011 | 26.69 | 26.69 | 26.36 | 26.43 | 3,426,335 | -0.08(-0.29%) |
Apr 07, 2011 | 26.51 | 26.51 | 26.30 | 26.50 | 3,396,288 | -0.05(-0.18%) |
Apr 06, 2011 | 26.44 | 26.60 | 26.34 | 26.55 | 2,988,663 | +0.15(+0.58%) |
Apr 05, 2011 | 26.41 | 26.67 | 26.34 | 26.40 | 3,770,450 | -0.09(-0.33%) |
Apr 04, 2011 | 26.41 | 26.49 | 26.36 | 26.49 | 2,394,434 | +0.13(+0.49%) |
Apr 01, 2011 | 26.38 | 26.47 | 26.30 | 26.36 | 4,249,570 | +0.00(+0.00%) |
Mar 31, 2011 | 26.56 | 26.66 | 26.30 | 26.36 | 3,969,852 | -0.28(-1.04%) |
Mar 30, 2011 | 26.63 | 26.63 | 26.63 | 26.63 | 3,151,578 | +0.37(+1.39%) |
Mar 29, 2011 | 26.08 | 26.39 | 26.01 | 26.27 | 3,800,565 | +0.19(+0.72%) |
Mar 28, 2011 | 26.24 | 26.39 | 26.04 | 26.08 | 3,432,794 | -0.18(-0.70%) |
Mar 25, 2011 | 26.24 | 26.36 | 26.13 | 26.26 | 2,627,682 | +0.08(+0.29%) |
Mar 24, 2011 | 26.16 | 26.30 | 25.96 | 26.18 | 3,581,884 | +0.19(+0.75%) |
Mar 23, 2011 | 26.09 | 26.22 | 25.84 | 25.99 | 3,823,361 | -0.21(-0.79%) |
Mar 22, 2011 | 26.31 | 26.46 | 26.14 | 26.20 | 5,513,564 | -0.04(-0.13%) |
Mar 21, 2011 | 26.26 | 26.33 | 26.22 | 26.23 | 3,630,201 | +0.42(+1.62%) |
Mar 18, 2011 | 25.86 | 26.05 | 25.78 | 25.81 | 5,912,906 | +0.10(+0.39%) |
Mar 17, 2011 | 26.05 | 26.08 | 25.30 | 25.71 | 6,357,248 | -0.06(-0.25%) |
Mar 16, 2011 | 26.38 | 26.39 | 25.62 | 25.78 | 7,929,644 | -0.60(-2.26%) |
Mar 15, 2011 | 26.33 | 26.54 | 26.26 | 26.37 | 6,809,148 | -0.25(-0.95%) |
Mar 14, 2011 | 26.61 | 26.70 | 26.38 | 26.63 | 5,763,187 | -0.21(-0.77%) |
Mar 11, 2011 | 26.82 | 27.12 | 26.68 | 26.83 | 7,465,554 | -0.09(-0.33%) |
Mar 10, 2011 | 27.12 | 27.22 | 26.89 | 26.92 | 5,264,176 | -0.40(-1.47%) |
Mar 09, 2011 | 27.12 | 27.45 | 27.12 | 27.32 | 4,749,516 | +0.12(+0.43%) |
Mar 08, 2011 | 26.88 | 27.38 | 26.85 | 27.20 | 5,116,636 | +0.42(+1.59%) |
Mar 07, 2011 | 26.87 | 27.04 | 26.74 | 26.78 | 4,885,189 | -0.07(-0.26%) |
Mar 04, 2011 | 26.87 | 26.90 | 26.59 | 26.85 | 4,404,838 | +0.01(+0.02%) |
Mar 03, 2011 | 26.61 | 26.92 | 26.49 | 26.84 | 3,697,949 | +0.44(+1.65%) |
Mar 02, 2011 | 26.53 | 26.74 | 26.26 | 26.41 | 4,754,992 | -0.17(-0.64%) |
Mar 01, 2011 | 26.67 | 26.93 | 26.50 | 26.58 | 6,408,938 | -0.03(-0.13%) |
Feb 28, 2011 | 26.27 | 26.61 | 26.23 | 26.61 | 6,029,376 | +0.37(+1.40%) |
Feb 25, 2011 | 26.15 | 26.25 | 26.11 | 26.25 | 3,183,654 | +0.15(+0.58%) |
Feb 24, 2011 | 26.04 | 26.21 | 26.00 | 26.09 | 6,035,870 | +0.06(+0.22%) |
Feb 23, 2011 | 25.84 | 26.14 | 25.80 | 26.04 | 7,252,525 | +0.20(+0.79%) |
Feb 22, 2011 | 25.71 | 25.90 | 25.66 | 25.83 | 3,273,141 | -0.05(-0.18%) |
Feb 18, 2011 | 25.75 | 25.91 | 25.67 | 25.88 | 3,920,020 | +0.11(+0.43%) |
Feb 17, 2011 | 25.70 | 25.81 | 25.59 | 25.77 | 3,905,931 | +0.05(+0.20%) |
Feb 16, 2011 | 25.53 | 25.77 | 25.51 | 25.71 | 3,920,289 | +0.20(+0.80%) |
Feb 15, 2011 | 25.43 | 25.53 | 25.28 | 25.51 | 3,030,934 | +0.04(+0.14%) |
Feb 14, 2011 | 25.73 | 25.73 | 25.25 | 25.48 | 3,775,212 | -0.26(-1.00%) |
Feb 11, 2011 | 25.52 | 25.77 | 25.48 | 25.73 | 4,514,042 | +0.13(+0.50%) |
Feb 10, 2011 | 25.38 | 25.62 | 25.28 | 25.60 | 3,507,521 | +0.21(+0.83%) |
Feb 09, 2011 | 25.39 | 25.43 | 25.23 | 25.39 | 3,695,212 | +0.00(+0.00%) |
Feb 08, 2011 | 25.38 | 25.39 | 25.18 | 25.39 | 3,238,493 | +0.07(+0.28%) |
Feb 07, 2011 | 25.30 | 25.59 | 25.23 | 25.32 | 13,582,161 | -0.11(-0.44%) |
Feb 04, 2011 | 25.48 | 25.54 | 25.21 | 25.43 | 11,462,732 | -0.05(-0.18%) |
Feb 03, 2011 | 25.32 | 25.53 | 25.29 | 25.48 | 11,821,779 | +0.11(+0.41%) |
Feb 02, 2011 | 25.40 | 25.43 | 25.28 | 25.38 | 3,558,897 | -0.16(-0.62%) |
Feb 01, 2011 | 25.49 | 25.57 | 25.33 | 25.53 | 2,818,949 | +0.14(+0.55%) |
Jan 31, 2011 | 25.36 | 25.41 | 25.22 | 25.39 | 3,319,878 | +0.09(+0.35%) |
Jan 28, 2011 | 25.45 | 25.59 | 25.20 | 25.31 | 5,044,547 | -0.23(-0.91%) |
Jan 27, 2011 | 25.35 | 25.66 | 25.35 | 25.54 | 3,672,463 | +0.14(+0.55%) |
Jan 26, 2011 | 25.45 | 25.46 | 25.27 | 25.40 | 2,329,809 | -0.01(-0.05%) |
Jan 25, 2011 | 25.42 | 25.57 | 25.34 | 25.41 | 3,039,961 | -0.01(-0.02%) |
Jan 24, 2011 | 25.24 | 25.53 | 25.24 | 25.42 | 2,248,053 | +0.13(+0.53%) |
Jan 21, 2011 | 25.31 | 25.35 | 25.15 | 25.28 | 2,741,889 | -0.01(-0.05%) |
Jan 20, 2011 | 25.05 | 25.37 | 25.03 | 25.29 | 3,443,696 | +0.23(+0.93%) |
Jan 19, 2011 | 25.08 | 25.18 | 24.97 | 25.06 | 3,194,483 | -0.01(-0.02%) |
Jan 18, 2011 | 25.03 | 25.16 | 25.00 | 25.07 | 2,848,260 | +0.00(+0.00%) |
Jan 14, 2011 | 25.02 | 25.32 | 24.84 | 25.07 | 6,428,033 | +0.22(+0.87%) |
Jan 13, 2011 | 24.65 | 24.87 | 24.59 | 24.85 | 3,164,195 | +0.20(+0.83%) |
Jan 12, 2011 | 24.82 | 24.85 | 24.53 | 24.65 | 3,107,333 | -0.04(-0.17%) |
Jan 11, 2011 | 24.85 | 24.85 | 24.61 | 24.69 | 3,611,416 | -0.06(-0.26%) |
Jan 10, 2011 | 25.04 | 25.08 | 24.75 | 24.75 | 6,405,559 | -0.46(-1.83%) |
Jan 07, 2011 | 25.25 | 25.28 | 24.96 | 25.21 | 3,409,081 | +0.02(+0.09%) |
Jan 06, 2011 | 25.05 | 25.20 | 24.95 | 25.19 | 2,996,973 | +0.09(+0.37%) |
Jan 05, 2011 | 25.03 | 25.18 | 24.94 | 25.10 | 2,779,459 | -0.06(-0.26%) |
Jan 04, 2011 | 24.90 | 25.18 | 24.71 | 25.16 | 4,011,582 | +0.23(+0.91%) |
Jan 03, 2011 | 25.04 | 25.04 | 24.85 | 24.93 | 3,074,139 | +0.02(+0.07%) |
Dec 31, 2010 | 24.97 | 25.09 | 24.89 | 24.92 | 2,118,297 | -0.11(-0.42%) |
Dec 30, 2010 | 25.02 | 25.09 | 24.93 | 25.02 | 2,025,152 | -0.02(-0.09%) |
Dec 29, 2010 | 25.04 | 25.12 | 24.94 | 25.04 | 1,980,797 | +0.01(+0.05%) |
Dec 28, 2010 | 24.99 | 25.08 | 24.89 | 25.03 | 2,500,546 | +0.02(+0.07%) |
Dec 27, 2010 | 24.99 | 25.18 | 24.93 | 25.02 | 1,556,801 | -0.04(-0.16%) |
Dec 23, 2010 | 25.03 | 25.14 | 24.97 | 25.06 | 1,850,310 | +0.02(+0.09%) |
Dec 22, 2010 | 25.07 | 25.09 | 24.95 | 25.03 | 3,009,493 | -0.02(-0.09%) |
Dec 21, 2010 | 25.11 | 25.19 | 24.95 | 25.06 | 3,797,438 | +0.02(+0.07%) |
Dec 20, 2010 | 25.02 | 26.95 | 24.93 | 25.04 | 6,503,082 | +0.21(+0.85%) |
Dec 17, 2010 | 24.64 | 24.86 | 24.48 | 24.83 | 12,058,901 | +0.15(+0.61%) |
Dec 16, 2010 | 24.39 | 24.71 | 24.31 | 24.68 | 3,950,073 | +0.34(+1.41%) |
Dec 15, 2010 | 24.49 | 24.54 | 24.32 | 24.33 | 3,307,736 | -0.16(-0.67%) |
Dec 14, 2010 | 24.51 | 24.65 | 24.40 | 24.50 | 3,907,090 | -0.03(-0.12%) |
Dec 13, 2010 | 24.28 | 24.59 | 24.22 | 24.53 | 4,527,449 | +0.25(+1.03%) |
Dec 10, 2010 | 24.42 | 24.52 | 24.10 | 24.27 | 6,761,688 | -0.09(-0.36%) |
Dec 09, 2010 | 24.47 | 24.50 | 24.23 | 24.36 | 4,542,144 | -0.04(-0.14%) |
Dec 08, 2010 | 24.53 | 24.70 | 24.34 | 24.40 | 3,243,047 | -0.04(-0.17%) |
Dec 07, 2010 | 24.72 | 24.74 | 24.43 | 24.44 | 3,909,698 | -0.08(-0.33%) |
Dec 06, 2010 | 24.64 | 24.77 | 24.48 | 24.52 | 3,128,570 | -0.22(-0.90%) |
Dec 03, 2010 | 24.55 | 24.75 | 24.44 | 24.74 | 3,836,738 | +0.19(+0.76%) |
Dec 02, 2010 | 24.52 | 24.55 | 24.36 | 24.55 | 2,878,278 | +0.03(+0.12%) |
Dec 01, 2010 | 24.46 | 24.54 | 24.29 | 24.53 | 3,329,797 | +0.30(+1.25%) |
Nov 30, 2010 | 24.09 | 24.39 | 24.02 | 24.22 | 5,095,077 | -0.05(-0.19%) |
Nov 29, 2010 | 24.26 | 24.33 | 23.99 | 24.27 | 3,355,170 | -0.13(-0.55%) |
Nov 26, 2010 | 24.40 | 24.60 | 24.30 | 24.40 | 1,454,393 | -0.11(-0.45%) |
Nov 24, 2010 | 24.61 | 24.51 | 24.51 | 24.51 | 4,227,616 | -0.00(-0.01%) |
Nov 23, 2010 | 24.67 | 24.71 | 24.45 | 24.51 | 4,424,205 | -0.30(-1.21%) |
Nov 22, 2010 | 24.65 | 24.83 | 24.59 | 24.81 | 13,334,696 | +0.14(+0.58%) |
Nov 19, 2010 | 24.62 | 24.73 | 24.50 | 24.67 | 13,719,885 | -0.02(-0.09%) |
Nov 18, 2010 | 24.72 | 24.72 | 24.49 | 24.69 | 13,666,777 | +0.20(+0.82%) |
Nov 17, 2010 | 24.73 | 24.79 | 24.47 | 24.49 | 4,437,308 | -0.20(-0.79%) |
Nov 16, 2010 | 24.79 | 25.02 | 24.50 | 24.69 | 6,671,599 | -0.19(-0.76%) |
Nov 15, 2010 | 24.75 | 24.98 | 24.72 | 24.88 | 4,271,846 | +0.15(+0.61%) |
Nov 12, 2010 | 24.62 | 24.79 | 24.47 | 24.73 | 3,724,522 | +0.01(+0.05%) |
Nov 11, 2010 | 24.69 | 24.82 | 24.58 | 24.72 | 2,874,102 | -0.08(-0.33%) |
Nov 10, 2010 | 24.86 | 24.86 | 24.57 | 24.80 | 3,350,185 | -0.05(-0.21%) |
Nov 09, 2010 | 24.95 | 25.07 | 24.75 | 24.85 | 3,491,220 | -0.01(-0.05%) |
Nov 08, 2010 | 25.01 | 25.07 | 24.69 | 24.86 | 3,504,736 | -0.24(-0.94%) |
Nov 05, 2010 | 25.06 | 25.14 | 24.92 | 25.10 | 4,115,450 | -0.02(-0.07%) |
Nov 04, 2010 | 24.95 | 25.11 | 24.87 | 25.11 | 4,928,273 | +0.38(+1.54%) |
Nov 03, 2010 | 24.76 | 24.83 | 24.48 | 24.73 | 3,570,214 | +0.03(+0.12%) |
Nov 02, 2010 | 24.61 | 24.89 | 24.57 | 24.71 | 3,597,929 | +0.19(+0.78%) |
Nov 01, 2010 | 25.20 | 25.20 | 24.26 | 24.51 | 9,269,917 | -0.56(-2.23%) |
Oct 29, 2010 | 25.37 | 25.37 | 24.92 | 25.07 | 5,842,495 | -0.28(-1.11%) |
Oct 28, 2010 | 25.35 | 25.48 | 25.22 | 25.36 | 4,637,025 | +0.07(+0.30%) |
Oct 27, 2010 | 25.19 | 25.33 | 24.95 | 25.28 | 4,941,019 | -0.37(-1.44%) |
Oct 25, 2010 | 25.80 | 25.86 | 25.60 | 25.65 | 3,690,371 | -0.03(-0.11%) |
Oct 22, 2010 | 25.80 | 25.88 | 25.50 | 25.68 | 5,736,272 | -0.13(-0.51%) |
Oct 21, 2010 | 25.92 | 25.99 | 25.61 | 25.81 | 5,726,623 | +0.02(+0.09%) |
Oct 20, 2010 | 25.71 | 26.03 | 25.71 | 25.79 | 5,165,941 | +0.12(+0.45%) |
Oct 19, 2010 | 25.68 | 25.88 | 25.60 | 25.67 | 5,430,177 | -0.24(-0.94%) |
Oct 18, 2010 | 25.71 | 26.03 | 25.71 | 25.92 | 5,407,943 | +0.22(+0.85%) |
Oct 15, 2010 | 25.87 | 25.96 | 25.57 | 25.70 | 5,364,793 | -0.05(-0.20%) |
Oct 14, 2010 | 25.70 | 25.85 | 25.59 | 25.75 | 3,185,474 | +0.05(+0.18%) |
Oct 13, 2010 | 25.68 | 25.77 | 25.58 | 25.70 | 4,832,669 | +0.13(+0.52%) |
Oct 12, 2010 | 25.77 | 25.78 | 25.48 | 25.57 | 3,334,283 | -0.21(-0.83%) |
Oct 11, 2010 | 25.77 | 25.93 | 25.73 | 25.78 | 2,234,372 | +0.01(+0.02%) |
Oct 08, 2010 | 25.78 | 25.82 | 25.61 | 25.78 | 2,470,330 | +0.10(+0.38%) |
Oct 07, 2010 | 25.72 | 25.88 | 25.59 | 25.68 | 3,019,418 | +0.01(+0.04%) |
Oct 06, 2010 | 25.72 | 25.78 | 25.56 | 25.67 | 4,385,609 | -0.05(-0.20%) |
Oct 05, 2010 | 25.47 | 25.76 | 25.41 | 25.72 | 4,784,880 | +0.40(+1.57%) |
Oct 04, 2010 | 25.39 | 25.49 | 25.18 | 25.32 | 3,589,280 | -0.08(-0.32%) |
Oct 01, 2010 | 25.40 | 25.47 | 25.13 | 25.40 | 4,687,341 | +0.21(+0.84%) |
Sep 30, 2010 | 25.19 | 25.50 | 25.15 | 25.19 | 23,669 | -0.17(-0.65%) |
Sep 29, 2010 | 25.35 | 25.46 | 25.17 | 25.36 | 4,375,627 | -0.14(-0.54%) |
Sep 28, 2010 | 25.63 | 25.71 | 25.33 | 25.50 | 4,557,750 | -0.04(-0.16%) |
Sep 27, 2010 | 25.48 | 25.65 | 25.44 | 25.54 | 4,770,338 | +0.02(+0.07%) |
Sep 24, 2010 | 25.25 | 25.52 | 25.23 | 25.52 | 4,250,711 | +0.47(+1.87%) |
Sep 23, 2010 | 25.05 | 25.53 | 25.02 | 25.05 | 4,975,377 | -0.46(-1.79%) |
Sep 22, 2010 | 25.47 | 25.77 | 25.45 | 25.51 | 3,931,815 | +0.06(+0.23%) |
Sep 21, 2010 | 25.58 | 25.65 | 25.39 | 25.45 | 5,572,108 | -0.10(-0.41%) |
Sep 20, 2010 | 25.20 | 25.61 | 25.09 | 25.55 | 5,826,937 | +0.50(+2.00%) |
Sep 17, 2010 | 25.05 | 25.32 | 24.90 | 25.05 | 6,687,462 | -0.03(-0.14%) |
Sep 15, 2010 | 25.38 | 25.43 | 25.02 | 25.09 | 227,538 | -0.32(-1.25%) |
Sep 14, 2010 | 25.26 | 25.54 | 25.21 | 25.40 | 9,425,962 | +0.06(+0.25%) |
Sep 13, 2010 | 25.19 | 25.38 | 25.07 | 25.34 | 4,975,392 | +0.36(+1.46%) |
Sep 10, 2010 | 25.24 | 25.31 | 24.95 | 24.98 | 6,051,441 | -0.38(-1.48%) |
Sep 09, 2010 | 25.39 | 25.48 | 25.25 | 25.35 | 2,897,998 | +0.12(+0.48%) |
Sep 08, 2010 | 25.33 | 25.43 | 25.17 | 25.23 | 3,050,015 | -0.05(-0.21%) |
Sep 07, 2010 | 25.28 | 25.46 | 25.23 | 25.28 | 1,102 | -0.10(-0.39%) |
Sep 03, 2010 | 25.31 | 25.39 | 25.10 | 25.38 | 4,067,900 | +0.24(+0.94%) |
Sep 02, 2010 | 25.32 | 25.37 | 24.92 | 25.14 | 734 | -0.16(-0.64%) |
Sep 01, 2010 | 24.91 | 25.39 | 24.79 | 25.31 | 5,076,272 | +0.67(+2.72%) |
Aug 31, 2010 | 24.60 | 24.82 | 24.35 | 24.64 | 53,626 | -0.02(-0.07%) |
Aug 30, 2010 | 25.03 | 25.13 | 24.65 | 24.65 | 3,198,288 | -0.40(-1.59%) |
Aug 27, 2010 | 24.93 | 25.10 | 24.56 | 25.05 | 5,976,000 | +0.22(+0.87%) |
Aug 26, 2010 | 24.84 | 24.91 | 24.63 | 24.84 | 7,342,453 | -0.06(-0.24%) |
Aug 25, 2010 | 24.95 | 25.09 | 24.60 | 24.90 | 102,461 | -0.46(-1.83%) |
Aug 24, 2010 | 25.12 | 25.52 | 25.09 | 25.36 | 2,968 | +0.03(+0.14%) |
Aug 23, 2010 | 25.15 | 25.50 | 25.14 | 25.32 | 4,728,722 | +0.24(+0.96%) |
Aug 20, 2010 | 24.75 | 25.14 | 24.75 | 25.08 | 6,219,636 | +0.15(+0.60%) |
Aug 19, 2010 | 25.11 | 25.17 | 24.87 | 24.94 | 1,392 | -0.25(-1.00%) |
Aug 18, 2010 | 25.50 | 25.53 | 25.06 | 25.19 | 6,515,081 | -0.34(-1.34%) |
Aug 17, 2010 | 25.31 | 25.66 | 25.18 | 25.53 | 6,387,702 | +0.39(+1.54%) |
Aug 16, 2010 | 24.95 | 25.16 | 24.84 | 25.14 | 4,433,238 | +0.07(+0.27%) |
Aug 13, 2010 | 25.07 | 25.23 | 24.88 | 25.07 | 4,288,802 | +0.06(+0.25%) |
Aug 12, 2010 | 24.74 | 25.11 | 24.62 | 25.01 | 5,928,742 | +0.05(+0.21%) |
Aug 11, 2010 | 24.98 | 25.06 | 24.84 | 24.96 | 5,229,736 | +0.10(+0.41%) |
Aug 10, 2010 | 24.86 | 25.45 | 24.82 | 24.86 | 525 | -0.29(-1.14%) |
Aug 09, 2010 | 25.02 | 25.18 | 24.94 | 25.14 | 3,284,247 | +0.21(+0.82%) |
Aug 06, 2010 | 24.94 | 24.94 | 24.55 | 24.94 | 4,518,047 | +0.07(+0.28%) |
Aug 05, 2010 | 24.69 | 24.87 | 24.63 | 24.87 | 3,282,717 | +0.03(+0.12%) |
Aug 04, 2010 | 24.62 | 24.90 | 24.50 | 24.84 | 5,036,850 | +0.22(+0.88%) |
Aug 03, 2010 | 24.60 | 24.91 | 24.47 | 24.62 | 5,625,151 | -0.05(-0.18%) |
Aug 02, 2010 | 24.22 | 24.70 | 24.22 | 24.67 | 5,708,958 | +0.69(+2.88%) |
Jul 30, 2010 | 23.98 | 24.10 | 23.55 | 23.98 | 6,360,119 | +0.17(+0.72%) |
Jul 29, 2010 | 24.64 | 24.79 | 23.79 | 23.81 | 8,531,481 | -0.74(-3.00%) |
Jul 28, 2010 | 24.54 | 24.79 | 24.43 | 24.54 | 1,008 | -0.17(-0.67%) |
Jul 27, 2010 | 24.71 | 24.74 | 24.37 | 24.71 | 1,113 | +0.38(+1.57%) |
Jul 26, 2010 | 24.13 | 24.40 | 24.13 | 24.33 | 3,374,307 | +0.11(+0.45%) |
Jul 23, 2010 | 24.09 | 24.27 | 23.92 | 24.22 | 5,379,804 | +0.11(+0.45%) |
Jul 22, 2010 | 23.76 | 24.21 | 23.69 | 24.11 | 25,409 | +0.55(+2.33%) |
Jul 21, 2010 | 23.98 | 23.98 | 23.43 | 23.56 | 4,689,474 | -0.40(-1.67%) |
Jul 20, 2010 | 23.96 | 23.97 | 23.33 | 23.96 | 6,111,675 | +0.32(+1.35%) |
Jul 19, 2010 | 23.17 | 23.74 | 23.17 | 23.64 | 4,529,397 | +0.55(+2.40%) |
Jul 16, 2010 | 23.09 | 23.53 | 23.03 | 23.09 | 3,932,625 | -0.48(-2.04%) |
Jul 15, 2010 | 23.66 | 23.70 | 23.38 | 23.57 | 3,836,706 | -0.10(-0.41%) |
Jul 14, 2010 | 23.35 | 23.67 | 23.29 | 23.66 | 14,428 | +0.19(+0.83%) |
Jul 13, 2010 | 23.54 | 23.59 | 23.29 | 23.47 | 3,838,881 | +0.06(+0.27%) |
Jul 12, 2010 | 23.26 | 23.46 | 23.15 | 23.41 | 3,333,285 | +0.05(+0.22%) |
Jul 09, 2010 | 23.35 | 23.39 | 23.08 | 23.35 | 3,109,323 | +0.09(+0.37%) |
Jul 08, 2010 | 23.07 | 23.27 | 22.95 | 23.27 | 19,990 | +0.33(+1.42%) |
Jul 07, 2010 | 22.34 | 22.97 | 22.20 | 22.94 | 4,811,533 | +0.59(+2.66%) |
Jul 06, 2010 | 22.19 | 22.48 | 22.14 | 22.35 | 3,327 | +0.27(+1.22%) |
Jul 02, 2010 | 22.08 | 22.37 | 22.04 | 22.08 | 6,451,328 | -0.18(-0.80%) |
Jul 01, 2010 | 22.23 | 22.44 | 22.13 | 22.26 | 9,064,378 | +0.14(+0.62%) |
Jun 30, 2010 | 22.44 | 22.57 | 22.05 | 22.12 | 7,889 | -0.29(-1.27%) |
Jun 29, 2010 | 22.41 | 22.98 | 22.36 | 22.41 | 14,630 | -0.53(-2.32%) |
Jun 25, 2010 | 22.94 | 23.05 | 22.76 | 22.94 | 5,409,161 | +0.01(+0.05%) |
Jun 24, 2010 | 22.98 | 23.25 | 22.89 | 22.93 | 4,049,478 | -0.05(-0.20%) |
Jun 23, 2010 | 23.23 | 23.26 | 22.81 | 22.97 | 6,233,644 | -0.36(-1.54%) |
Jun 22, 2010 | 23.95 | 23.98 | 23.24 | 23.33 | 12,106 | -0.55(-2.30%) |
Jun 21, 2010 | 24.22 | 24.29 | 23.78 | 23.88 | 4,390,588 | -0.10(-0.43%) |
Jun 18, 2010 | 23.98 | 24.05 | 23.83 | 23.98 | 5,941,846 | +0.09(+0.36%) |
Jun 17, 2010 | 23.77 | 23.93 | 23.65 | 23.90 | 4,133,017 | +0.10(+0.43%) |
Jun 16, 2010 | 23.42 | 23.85 | 23.41 | 23.79 | 3,695,578 | +0.22(+0.94%) |
Jun 15, 2010 | 23.29 | 23.59 | 23.22 | 23.57 | 5,516,427 | +0.46(+1.98%) |
Jun 14, 2010 | 23.41 | 23.41 | 23.11 | 23.11 | 4,448,674 | -0.07(-0.30%) |
Jun 11, 2010 | 23.07 | 23.24 | 22.94 | 23.18 | 3,556,879 | -0.12(-0.51%) |
Jun 10, 2010 | 23.05 | 23.31 | 23.03 | 23.30 | 4,133,068 | +0.51(+2.23%) |
Jun 09, 2010 | 23.01 | 23.06 | 22.71 | 22.79 | 4,820,843 | -0.14(-0.60%) |
Jun 08, 2010 | 22.44 | 22.96 | 22.32 | 22.93 | 1,401 | +0.47(+2.11%) |
Jun 07, 2010 | 22.35 | 22.86 | 22.29 | 22.46 | 8,452,381 | +0.19(+0.83%) |
Jun 04, 2010 | 22.27 | 22.78 | 22.22 | 22.27 | 7,922,303 | -0.65(-2.85%) |
Jun 03, 2010 | 22.78 | 22.93 | 22.66 | 22.93 | 5,841,694 | +0.25(+1.08%) |
Jun 02, 2010 | 22.17 | 22.68 | 22.06 | 22.68 | 8,023,568 | +0.65(+2.93%) |
Jun 01, 2010 | 22.10 | 22.41 | 21.98 | 22.04 | 7,327,296 | -0.21(-0.95%) |
May 28, 2010 | 22.25 | 22.53 | 22.21 | 22.25 | 5,170,189 | -0.10(-0.46%) |
May 27, 2010 | 22.34 | 22.43 | 22.13 | 22.35 | 5,290,228 | +0.33(+1.50%) |
May 26, 2010 | 22.45 | 22.45 | 21.93 | 22.02 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.74 | 22.15 | 21.48 | 22.14 | 7,268,022 | -0.01(-0.05%) |
May 24, 2010 | 22.18 | 22.49 | 22.04 | 22.15 | 4,685,557 | -0.16(-0.71%) |
May 21, 2010 | 21.86 | 22.31 | 21.75 | 22.31 | 7,087,102 | +0.16(+0.74%) |
May 20, 2010 | 22.36 | 22.56 | 22.15 | 22.15 | 7,884,916 | -0.67(-2.94%) |
May 19, 2010 | 22.82 | 22.96 | 22.59 | 22.82 | 4,456,183 | -0.16(-0.69%) |
May 18, 2010 | 23.32 | 23.43 | 22.95 | 22.97 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.21 | 23.36 | 22.97 | 23.29 | 5,171,094 | +0.16(+0.68%) |
May 14, 2010 | 23.13 | 23.50 | 23.00 | 23.13 | 4,568,840 | -0.31(-1.32%) |
May 13, 2010 | 23.59 | 23.77 | 23.40 | 23.44 | 3,621,957 | -0.18(-0.74%) |
May 12, 2010 | 23.56 | 23.69 | 23.42 | 23.62 | 4,090,502 | +0.03(+0.12%) |
May 11, 2010 | 23.63 | 23.80 | 23.52 | 23.59 | 4,807,890 | -0.06(-0.26%) |
May 10, 2010 | 23.41 | 23.69 | 23.38 | 23.65 | 7,212,373 | +0.95(+4.20%) |
May 07, 2010 | 22.60 | 23.10 | 22.31 | 22.70 | 10,795,557 | +0.05(+0.20%) |
May 06, 2010 | 22.68 | 23.48 | 21.48 | 22.65 | 1,747 | -1.01(-4.27%) |
May 05, 2010 | 23.67 | 23.75 | 23.45 | 23.66 | 3,682,053 | +0.14(+0.60%) |
May 04, 2010 | 23.70 | 23.88 | 23.43 | 23.52 | 4,503,544 | -0.45(-1.86%) |