Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.08 | 33.09 | 32.86 | 32.96 | 8,326,982 | +0.17(+0.53%) |
Apr 28, 2011 | 32.71 | 32.84 | 32.62 | 32.79 | 7,683,162 | +0.33(+1.01%) |
Apr 27, 2011 | 32.26 | 32.53 | 32.08 | 32.46 | 5,860,924 | +0.18(+0.55%) |
Apr 26, 2011 | 32.20 | 32.30 | 32.01 | 32.28 | 8,426,035 | +0.43(+1.36%) |
Apr 25, 2011 | 31.63 | 31.85 | 31.49 | 31.84 | 6,937,943 | +0.04(+0.14%) |
Apr 21, 2011 | 32.30 | 32.32 | 31.59 | 31.80 | 23,282,260 | -0.46(-1.43%) |
Apr 20, 2011 | 32.16 | 32.27 | 31.98 | 32.26 | 18,629,814 | +0.94(+2.99%) |
Apr 19, 2011 | 31.30 | 31.34 | 31.09 | 31.33 | 20,966,472 | +1.12(+3.71%) |
Apr 18, 2011 | 30.41 | 30.50 | 30.10 | 30.21 | 12,876,134 | -0.96(-3.09%) |
Apr 15, 2011 | 31.19 | 31.19 | 30.99 | 31.17 | 12,990,981 | +0.14(+0.45%) |
Apr 14, 2011 | 30.88 | 31.09 | 30.82 | 31.03 | 12,057,440 | +0.25(+0.80%) |
Apr 13, 2011 | 30.90 | 30.95 | 30.73 | 30.79 | 13,553,727 | +0.01(+0.02%) |
Apr 12, 2011 | 30.94 | 31.00 | 30.69 | 30.78 | 18,002,140 | +0.04(+0.13%) |
Apr 11, 2011 | 30.88 | 30.91 | 30.57 | 30.74 | 15,594,685 | -0.06(-0.20%) |
Apr 08, 2011 | 31.29 | 31.31 | 30.67 | 30.80 | 56,526,220 | -0.17(-0.54%) |
Apr 07, 2011 | 31.12 | 31.17 | 30.86 | 30.97 | 29,180,556 | +0.27(+0.87%) |
Apr 06, 2011 | 30.79 | 30.81 | 30.68 | 30.70 | 23,535,944 | +0.13(+0.44%) |
Apr 05, 2011 | 30.58 | 30.71 | 30.52 | 30.57 | 19,109,540 | +0.17(+0.57%) |
Apr 04, 2011 | 30.23 | 30.45 | 30.22 | 30.40 | 20,892,630 | +0.18(+0.61%) |
Apr 01, 2011 | 29.93 | 30.22 | 29.88 | 30.21 | 18,542,432 | -0.06(-0.20%) |
Mar 31, 2011 | 30.39 | 30.47 | 30.23 | 30.27 | 11,663,983 | -0.06(-0.20%) |
Mar 30, 2011 | 30.30 | 30.43 | 30.20 | 30.34 | 12,069,603 | +0.01(+0.04%) |
Mar 29, 2011 | 30.39 | 30.44 | 30.29 | 30.32 | 8,875,851 | -0.35(-1.14%) |
Mar 28, 2011 | 30.83 | 30.89 | 30.66 | 30.68 | 8,994,533 | -0.20(-0.65%) |
Mar 25, 2011 | 31.01 | 31.14 | 30.84 | 30.88 | 12,259,151 | +0.04(+0.14%) |
Mar 24, 2011 | 30.29 | 30.88 | 30.27 | 30.83 | 11,083,308 | +0.56(+1.84%) |
Mar 23, 2011 | 30.44 | 30.44 | 30.09 | 30.27 | 6,999,799 | -0.21(-0.69%) |
Mar 22, 2011 | 30.71 | 30.73 | 30.47 | 30.49 | 7,899,557 | +0.19(+0.62%) |
Mar 21, 2011 | 30.20 | 30.31 | 30.20 | 30.30 | 5,804,987 | +0.39(+1.30%) |
Mar 18, 2011 | 30.21 | 30.22 | 29.80 | 29.91 | 7,350,127 | -0.06(-0.19%) |
Mar 17, 2011 | 30.06 | 30.12 | 29.86 | 29.96 | 5,383,870 | +0.58(+1.97%) |
Mar 16, 2011 | 29.62 | 29.79 | 29.22 | 29.38 | 9,254,799 | -0.51(-1.71%) |
Mar 15, 2011 | 29.87 | 30.19 | 29.83 | 29.90 | 7,323,808 | -0.30(-0.98%) |
Mar 14, 2011 | 30.29 | 30.37 | 30.08 | 30.19 | 5,541,689 | -0.35(-1.15%) |
Mar 11, 2011 | 30.36 | 30.62 | 30.33 | 30.54 | 4,811,950 | +0.09(+0.31%) |
Mar 10, 2011 | 30.56 | 30.66 | 30.42 | 30.45 | 6,230,547 | -0.25(-0.82%) |
Mar 09, 2011 | 30.80 | 30.87 | 30.50 | 30.70 | 11,550,735 | -0.21(-0.67%) |
Mar 08, 2011 | 30.92 | 30.99 | 30.80 | 30.90 | 5,740,233 | -0.40(-1.26%) |
Mar 07, 2011 | 31.45 | 31.59 | 31.25 | 31.30 | 4,452,903 | -0.48(-1.52%) |
Mar 04, 2011 | 32.06 | 32.07 | 31.59 | 31.78 | 4,194,145 | -0.06(-0.19%) |
Mar 03, 2011 | 31.89 | 32.02 | 31.80 | 31.84 | 5,383,383 | -0.16(-0.49%) |
Mar 02, 2011 | 31.92 | 32.05 | 31.84 | 32.00 | 4,978,898 | +0.22(+0.70%) |
Mar 01, 2011 | 31.78 | 31.86 | 31.68 | 31.78 | 6,159,284 | +0.43(+1.39%) |
Feb 28, 2011 | 31.30 | 31.38 | 31.17 | 31.34 | 5,876,112 | +0.57(+1.85%) |
Feb 25, 2011 | 30.67 | 30.80 | 30.60 | 30.78 | 4,563,438 | +0.22(+0.73%) |
Feb 24, 2011 | 30.99 | 30.99 | 30.49 | 30.55 | 7,605,267 | -0.03(-0.09%) |
Feb 23, 2011 | 30.43 | 30.89 | 30.42 | 30.58 | 6,671,069 | +0.17(+0.56%) |
Feb 22, 2011 | 30.44 | 30.53 | 30.31 | 30.41 | 5,446,905 | -0.20(-0.65%) |
Feb 18, 2011 | 30.43 | 30.66 | 30.39 | 30.61 | 4,429,487 | +0.12(+0.39%) |
Feb 17, 2011 | 30.25 | 30.55 | 30.20 | 30.49 | 8,019,024 | +0.45(+1.51%) |
Feb 16, 2011 | 29.69 | 30.19 | 29.64 | 30.03 | 9,320,548 | +0.20(+0.68%) |
Feb 15, 2011 | 29.71 | 29.93 | 29.69 | 29.83 | 3,513,466 | -0.01(-0.04%) |
Feb 14, 2011 | 29.73 | 29.88 | 29.69 | 29.84 | 7,840,227 | -0.03(-0.11%) |
Feb 11, 2011 | 29.72 | 29.93 | 29.69 | 29.87 | 4,534,753 | +0.10(+0.34%) |
Feb 10, 2011 | 29.68 | 29.84 | 29.61 | 29.77 | 7,001,024 | -0.24(-0.80%) |
Feb 09, 2011 | 29.91 | 30.05 | 29.86 | 30.01 | 3,749,527 | +0.07(+0.25%) |
Feb 08, 2011 | 30.19 | 30.23 | 29.89 | 29.94 | 5,468,149 | -0.29(-0.97%) |
Feb 07, 2011 | 30.08 | 30.32 | 30.07 | 30.23 | 4,309,800 | +0.10(+0.34%) |
Feb 04, 2011 | 30.07 | 30.14 | 29.93 | 30.13 | 3,633,948 | -0.19(-0.62%) |
Feb 03, 2011 | 30.09 | 30.34 | 30.00 | 30.32 | 5,892,781 | +0.09(+0.30%) |
Feb 02, 2011 | 30.20 | 30.27 | 30.08 | 30.23 | 6,248,541 | -0.02(-0.05%) |
Feb 01, 2011 | 29.96 | 30.38 | 29.96 | 30.24 | 8,048,508 | +0.41(+1.38%) |
Jan 31, 2011 | 29.89 | 30.04 | 29.71 | 29.83 | 5,220,711 | -0.03(-0.11%) |
Jan 28, 2011 | 29.90 | 30.08 | 29.71 | 29.86 | 5,569,528 | -0.19(-0.64%) |
Jan 27, 2011 | 30.09 | 30.26 | 29.99 | 30.06 | 8,959,422 | -0.89(-2.87%) |
Jan 26, 2011 | 30.85 | 30.96 | 30.79 | 30.94 | 4,252,056 | +0.07(+0.24%) |
Jan 25, 2011 | 30.95 | 30.96 | 30.60 | 30.87 | 6,372,564 | +0.16(+0.52%) |
Jan 24, 2011 | 30.29 | 30.71 | 30.27 | 30.71 | 6,405,025 | +0.58(+1.91%) |
Jan 21, 2011 | 30.25 | 30.28 | 30.06 | 30.13 | 7,135,150 | +0.09(+0.30%) |
Jan 20, 2011 | 30.04 | 30.18 | 29.83 | 30.04 | 7,925,316 | -0.44(-1.44%) |
Jan 19, 2011 | 30.57 | 30.64 | 30.44 | 30.48 | 4,741,594 | -0.21(-0.70%) |
Jan 18, 2011 | 30.73 | 30.86 | 30.64 | 30.69 | 5,286,858 | +0.35(+1.14%) |
Jan 14, 2011 | 30.26 | 30.46 | 30.16 | 30.34 | 5,213,822 | -0.11(-0.37%) |
Jan 13, 2011 | 30.51 | 30.66 | 30.32 | 30.46 | 6,646,625 | -0.35(-1.14%) |
Jan 12, 2011 | 30.82 | 30.86 | 30.55 | 30.81 | 5,268,145 | +0.37(+1.21%) |
Jan 11, 2011 | 30.46 | 30.46 | 30.18 | 30.44 | 4,465,543 | +0.11(+0.35%) |
Jan 10, 2011 | 30.24 | 30.33 | 30.18 | 30.33 | 4,662,694 | -0.13(-0.44%) |
Jan 07, 2011 | 30.64 | 30.76 | 30.44 | 30.47 | 8,815,466 | -0.53(-1.71%) |
Jan 06, 2011 | 30.98 | 31.00 | 30.83 | 31.00 | 4,733,274 | +0.17(+0.54%) |
Jan 05, 2011 | 30.54 | 30.97 | 30.52 | 30.83 | 8,543,899 | -0.36(-1.15%) |
Jan 04, 2011 | 31.40 | 31.42 | 31.10 | 31.19 | 8,337,228 | -0.45(-1.42%) |
Jan 03, 2011 | 31.52 | 31.80 | 31.47 | 31.64 | 4,599,800 | +0.15(+0.49%) |
Dec 31, 2010 | 31.37 | 31.65 | 31.33 | 31.48 | 1,576,317 | +0.01(+0.02%) |
Dec 30, 2010 | 31.48 | 31.61 | 31.34 | 31.48 | 3,433,906 | -0.11(-0.36%) |
Dec 29, 2010 | 31.56 | 31.74 | 31.54 | 31.59 | 3,984,095 | +0.02(+0.05%) |
Dec 28, 2010 | 31.76 | 31.76 | 31.52 | 31.57 | 3,987,248 | +0.27(+0.87%) |
Dec 27, 2010 | 31.26 | 31.36 | 31.19 | 31.30 | 2,101,329 | -0.11(-0.36%) |
Dec 23, 2010 | 31.24 | 31.48 | 31.18 | 31.41 | 5,053,859 | -0.19(-0.59%) |
Dec 22, 2010 | 31.35 | 31.60 | 31.35 | 31.60 | 4,902,475 | +0.14(+0.46%) |
Dec 21, 2010 | 31.33 | 31.50 | 31.32 | 31.45 | 6,851,987 | +0.07(+0.22%) |
Dec 20, 2010 | 31.27 | 31.44 | 31.24 | 31.38 | 6,037,226 | +0.02(+0.05%) |
Dec 17, 2010 | 31.45 | 31.49 | 31.12 | 31.37 | 9,237,475 | -0.06(-0.20%) |
Dec 16, 2010 | 31.20 | 31.52 | 31.06 | 31.43 | 32,330,062 | -0.07(-0.22%) |
Dec 15, 2010 | 31.79 | 32.02 | 31.25 | 31.50 | 66,240,924 | +1.69(+5.66%) |
Dec 14, 2010 | 29.59 | 29.93 | 29.57 | 29.81 | 5,358,129 | +0.38(+1.29%) |
Dec 13, 2010 | 29.25 | 29.52 | 29.21 | 29.44 | 5,930,136 | +0.21(+0.71%) |
Dec 10, 2010 | 29.17 | 29.26 | 28.99 | 29.23 | 4,645,813 | -0.05(-0.18%) |
Dec 09, 2010 | 29.37 | 29.41 | 29.14 | 29.28 | 4,767,801 | +0.10(+0.35%) |
Dec 08, 2010 | 29.04 | 29.21 | 28.99 | 29.18 | 3,871,664 | +0.04(+0.13%) |
Dec 07, 2010 | 29.51 | 29.51 | 29.13 | 29.14 | 7,415,335 | +0.04(+0.13%) |
Dec 06, 2010 | 29.00 | 29.15 | 28.97 | 29.10 | 3,435,798 | -0.13(-0.46%) |
Dec 03, 2010 | 29.21 | 29.31 | 29.06 | 29.24 | 4,680,470 | +0.07(+0.26%) |
Dec 02, 2010 | 28.95 | 29.36 | 28.94 | 29.16 | 5,986,905 | +0.27(+0.92%) |
Dec 01, 2010 | 28.74 | 29.00 | 28.71 | 28.90 | 9,304,380 | +0.37(+1.31%) |
Nov 30, 2010 | 28.54 | 28.78 | 28.47 | 28.52 | 14,143,934 | -0.62(-2.14%) |
Nov 29, 2010 | 28.93 | 29.21 | 28.82 | 29.15 | 11,691,939 | -0.15(-0.53%) |
Nov 26, 2010 | 29.41 | 29.34 | 29.19 | 29.30 | 3,486,130 | -0.11(-0.38%) |
Nov 24, 2010 | 29.36 | 29.41 | 29.41 | 29.41 | 5,235,677 | +0.03(+0.09%) |
Nov 23, 2010 | 29.74 | 29.77 | 29.31 | 29.39 | 9,839,061 | -0.83(-2.76%) |
Nov 22, 2010 | 30.34 | 30.39 | 29.97 | 30.22 | 6,596,069 | -0.03(-0.09%) |
Nov 19, 2010 | 30.27 | 30.27 | 30.03 | 30.25 | 5,018,806 | -0.08(-0.26%) |
Nov 18, 2010 | 30.35 | 30.44 | 30.18 | 30.33 | 6,626,864 | +0.59(+1.98%) |
Nov 17, 2010 | 29.77 | 29.91 | 29.72 | 29.74 | 6,349,552 | -0.03(-0.09%) |
Nov 16, 2010 | 30.21 | 30.23 | 29.67 | 29.77 | 8,758,991 | -0.26(-0.87%) |
Nov 15, 2010 | 30.07 | 30.18 | 29.91 | 30.03 | 10,038,285 | +0.32(+1.06%) |
Nov 12, 2010 | 29.96 | 30.09 | 29.70 | 29.71 | 10,383,439 | -0.43(-1.42%) |
Nov 11, 2010 | 30.24 | 30.24 | 29.91 | 30.14 | 9,694,693 | -0.19(-0.63%) |
Nov 10, 2010 | 30.54 | 30.54 | 30.01 | 30.33 | 15,100,535 | -0.06(-0.21%) |
Nov 09, 2010 | 30.90 | 30.94 | 30.34 | 30.40 | 10,027,668 | -0.57(-1.83%) |
Nov 08, 2010 | 31.11 | 31.19 | 30.88 | 30.96 | 5,922,431 | -0.35(-1.11%) |
Nov 05, 2010 | 31.35 | 31.42 | 31.20 | 31.31 | 11,314,963 | -0.22(-0.71%) |
Nov 04, 2010 | 31.54 | 31.65 | 31.38 | 31.53 | 14,107,349 | +0.23(+0.73%) |
Nov 03, 2010 | 31.12 | 31.30 | 30.92 | 31.30 | 7,405,725 | +0.18(+0.58%) |
Nov 02, 2010 | 31.14 | 31.22 | 31.08 | 31.12 | 4,179,936 | +0.41(+1.32%) |
Nov 01, 2010 | 30.84 | 30.88 | 30.60 | 30.72 | 5,822,747 | -0.23(-0.74%) |
Oct 29, 2010 | 30.88 | 31.08 | 30.81 | 30.95 | 5,795,606 | -0.02(-0.07%) |
Oct 28, 2010 | 31.13 | 31.13 | 30.80 | 30.97 | 6,743,324 | +0.22(+0.71%) |
Oct 27, 2010 | 30.82 | 30.86 | 30.59 | 30.75 | 5,045,855 | -0.41(-1.32%) |
Oct 25, 2010 | 31.36 | 31.40 | 31.15 | 31.16 | 6,102,086 | +0.12(+0.40%) |
Oct 22, 2010 | 31.24 | 31.34 | 31.03 | 31.04 | 8,503,654 | -0.46(-1.46%) |
Oct 21, 2010 | 31.70 | 31.74 | 31.35 | 31.50 | 11,876,965 | -0.28(-0.87%) |
Oct 20, 2010 | 31.58 | 31.87 | 31.56 | 31.77 | 6,406,403 | +0.37(+1.17%) |
Oct 19, 2010 | 31.38 | 31.58 | 31.23 | 31.41 | 6,063,343 | -0.51(-1.61%) |
Oct 18, 2010 | 31.82 | 31.93 | 31.73 | 31.92 | 11,760,357 | +0.40(+1.27%) |
Oct 15, 2010 | 31.83 | 31.84 | 31.46 | 31.52 | 10,472,800 | -0.14(-0.46%) |
Oct 14, 2010 | 32.00 | 32.00 | 31.51 | 31.66 | 13,150,415 | -0.09(-0.27%) |
Oct 13, 2010 | 32.08 | 32.08 | 31.69 | 31.75 | 12,172,867 | +0.13(+0.41%) |
Oct 12, 2010 | 31.52 | 31.67 | 31.21 | 31.62 | 8,937,118 | +0.41(+1.30%) |
Oct 11, 2010 | 31.32 | 31.42 | 31.12 | 31.21 | 7,611,825 | +0.15(+0.48%) |
Oct 08, 2010 | 31.06 | 31.12 | 30.97 | 31.06 | 8,502,141 | +0.15(+0.50%) |
Oct 07, 2010 | 31.08 | 31.09 | 30.87 | 30.91 | 80,293 | +0.02(+0.07%) |
Oct 06, 2010 | 30.88 | 30.95 | 30.81 | 30.89 | 8,377,861 | -0.09(-0.28%) |
Oct 05, 2010 | 30.71 | 31.01 | 30.64 | 30.97 | 79,681 | +0.51(+1.67%) |
Oct 04, 2010 | 30.42 | 30.52 | 30.35 | 30.47 | 7,377,361 | -0.04(-0.14%) |
Oct 01, 2010 | 30.51 | 30.75 | 30.49 | 30.51 | 13,014,776 | -0.29(-0.94%) |
Sep 30, 2010 | 30.88 | 30.98 | 30.62 | 30.80 | 24,272 | -0.17(-0.53%) |
Sep 29, 2010 | 31.03 | 31.05 | 30.87 | 30.96 | 3,712,856 | -0.06(-0.19%) |
Sep 28, 2010 | 31.03 | 31.19 | 30.84 | 31.02 | 8,244 | +0.20(+0.64%) |
Sep 27, 2010 | 30.92 | 30.92 | 30.75 | 30.82 | 4,021,862 | +0.10(+0.31%) |
Sep 24, 2010 | 30.72 | 30.83 | 30.56 | 30.73 | 5,873,845 | +0.65(+2.17%) |
Sep 23, 2010 | 30.08 | 30.26 | 29.95 | 30.08 | 3,559 | +0.08(+0.27%) |
Sep 22, 2010 | 30.28 | 30.40 | 29.99 | 30.00 | 6,382,257 | -0.15(-0.51%) |
Sep 21, 2010 | 30.10 | 30.26 | 29.95 | 30.15 | 8,928 | -0.11(-0.35%) |
Sep 20, 2010 | 30.13 | 30.31 | 30.07 | 30.26 | 4,317,527 | +0.49(+1.65%) |
Sep 17, 2010 | 29.77 | 29.89 | 29.69 | 29.77 | 4,860,238 | -0.14(-0.46%) |
Sep 15, 2010 | 29.69 | 29.90 | 29.65 | 29.90 | 4,709,564 | -0.07(-0.24%) |
Sep 14, 2010 | 29.58 | 30.03 | 29.53 | 29.98 | 1,891 | +0.76(+2.61%) |
Sep 13, 2010 | 29.09 | 29.28 | 29.01 | 29.21 | 3,864,741 | +0.15(+0.51%) |
Sep 10, 2010 | 28.65 | 29.07 | 28.65 | 29.06 | 5,925,371 | +0.36(+1.25%) |
Sep 09, 2010 | 28.64 | 28.75 | 28.54 | 28.70 | 12,250 | +0.13(+0.47%) |
Sep 08, 2010 | 28.59 | 28.71 | 28.53 | 28.57 | 5,147 | +0.11(+0.39%) |
Sep 07, 2010 | 28.44 | 28.52 | 28.34 | 28.46 | 18,736 | +0.10(+0.36%) |
Sep 03, 2010 | 28.26 | 28.42 | 28.19 | 28.36 | 3,892,993 | +0.05(+0.19%) |
Sep 02, 2010 | 28.27 | 28.35 | 28.21 | 28.30 | 10,285 | -0.16(-0.56%) |
Sep 01, 2010 | 28.45 | 28.54 | 28.35 | 28.46 | 8,650,781 | +0.45(+1.62%) |
Aug 31, 2010 | 28.02 | 28.13 | 27.89 | 28.01 | 52,403 | +0.20(+0.71%) |
Aug 30, 2010 | 28.00 | 28.05 | 27.78 | 27.81 | 4,154,217 | +0.05(+0.17%) |
Aug 27, 2010 | 27.76 | 27.84 | 27.43 | 27.76 | 6,560,708 | +0.65(+2.40%) |
Aug 26, 2010 | 27.20 | 27.41 | 27.06 | 27.11 | 21,985 | +0.11(+0.42%) |
Aug 25, 2010 | 26.98 | 27.05 | 26.79 | 27.00 | 63,380 | +0.18(+0.68%) |
Aug 24, 2010 | 26.54 | 26.88 | 26.48 | 26.82 | 153,649 | +0.06(+0.24%) |
Aug 23, 2010 | 26.92 | 27.11 | 26.73 | 26.75 | 5,343,622 | -0.35(-1.28%) |
Aug 20, 2010 | 26.97 | 27.10 | 26.90 | 27.10 | 4,123,003 | -0.13(-0.49%) |
Aug 19, 2010 | 27.59 | 27.59 | 27.16 | 27.24 | 29,912 | -0.06(-0.23%) |
Aug 18, 2010 | 27.44 | 27.45 | 27.25 | 27.30 | 95,491 | +0.14(+0.51%) |
Aug 17, 2010 | 27.16 | 27.22 | 27.03 | 27.16 | 12,070 | +0.14(+0.53%) |
Aug 16, 2010 | 27.02 | 27.10 | 26.89 | 27.02 | 3,674,605 | +0.21(+0.80%) |
Aug 13, 2010 | 26.80 | 26.91 | 26.72 | 26.80 | 2,244,379 | +0.05(+0.18%) |
Aug 12, 2010 | 26.79 | 26.88 | 26.66 | 26.75 | 4,131,315 | +0.10(+0.38%) |
Aug 11, 2010 | 27.05 | 27.07 | 26.59 | 26.65 | 5,395,221 | -0.70(-2.58%) |
Aug 10, 2010 | 27.13 | 27.47 | 26.96 | 27.36 | 26,298 | +0.40(+1.49%) |
Aug 09, 2010 | 26.93 | 26.97 | 26.88 | 26.96 | 2,531,276 | +0.11(+0.42%) |
Aug 06, 2010 | 26.85 | 26.87 | 26.59 | 26.85 | 3,610,335 | +0.01(+0.02%) |
Aug 05, 2010 | 26.77 | 26.87 | 26.72 | 26.84 | 3,443,790 | +0.30(+1.13%) |
Aug 04, 2010 | 26.58 | 26.66 | 26.40 | 26.54 | 26,951 | -0.15(-0.58%) |
Aug 03, 2010 | 26.69 | 26.84 | 26.58 | 26.70 | 3,438 | -0.07(-0.28%) |
Aug 02, 2010 | 26.49 | 26.80 | 26.41 | 26.77 | 5,433,443 | +0.74(+2.85%) |
Jul 30, 2010 | 26.03 | 26.14 | 25.89 | 26.03 | 6,479,474 | -0.19(-0.71%) |
Jul 29, 2010 | 26.30 | 26.38 | 26.06 | 26.22 | 18,832 | +0.22(+0.84%) |
Jul 28, 2010 | 26.19 | 26.20 | 25.94 | 26.00 | 4,523,269 | +0.02(+0.08%) |
Jul 27, 2010 | 25.83 | 26.02 | 25.79 | 25.98 | 10,915 | -0.30(-1.14%) |
Jul 26, 2010 | 26.06 | 26.33 | 26.01 | 26.27 | 5,677,019 | -0.01(-0.02%) |
Jul 23, 2010 | 25.94 | 26.43 | 25.93 | 26.28 | 10,404,580 | -0.19(-0.71%) |
Jul 22, 2010 | 26.37 | 26.69 | 26.35 | 26.47 | 44,390 | +0.54(+2.08%) |
Jul 21, 2010 | 26.39 | 26.40 | 25.84 | 25.93 | 9,066,950 | -0.53(-2.00%) |
Jul 20, 2010 | 26.25 | 26.53 | 26.20 | 26.46 | 144,267 | +0.02(+0.08%) |
Jul 19, 2010 | 26.72 | 26.73 | 26.40 | 26.43 | 5,915,113 | -0.09(-0.32%) |
Jul 16, 2010 | 26.52 | 27.12 | 26.45 | 26.52 | 8,663,567 | -0.83(-3.03%) |
Jul 15, 2010 | 27.56 | 27.57 | 27.11 | 27.35 | 13,351,947 | +0.25(+0.91%) |
Jul 14, 2010 | 26.88 | 27.25 | 26.80 | 27.10 | 31,841 | +0.34(+1.26%) |
Jul 13, 2010 | 26.76 | 26.88 | 26.67 | 26.77 | 17,809 | +0.33(+1.23%) |
Jul 12, 2010 | 26.23 | 26.52 | 26.23 | 26.44 | 2,911,022 | -0.02(-0.08%) |
Jul 09, 2010 | 26.46 | 26.49 | 26.22 | 26.46 | 3,397,298 | -0.09(-0.34%) |
Jul 08, 2010 | 26.36 | 26.55 | 26.22 | 26.55 | 65,520 | +0.16(+0.61%) |
Jul 07, 2010 | 26.08 | 26.42 | 25.98 | 26.39 | 4,912,737 | +0.42(+1.60%) |
Jul 06, 2010 | 25.56 | 26.03 | 25.56 | 25.98 | 35,955 | +0.42(+1.65%) |
Jul 02, 2010 | 25.55 | 25.79 | 25.44 | 25.55 | 4,522,083 | -0.27(-1.05%) |
Jul 01, 2010 | 25.94 | 26.01 | 25.46 | 25.83 | 7,572,694 | -0.04(-0.14%) |
Jun 30, 2010 | 25.98 | 26.14 | 25.72 | 25.86 | 3,074 | +0.12(+0.46%) |
Jun 29, 2010 | 25.89 | 25.91 | 25.55 | 25.75 | 533 | -0.34(-1.31%) |
Jun 25, 2010 | 26.09 | 26.12 | 25.83 | 26.09 | 5,340,465 | +0.19(+0.74%) |
Jun 24, 2010 | 25.93 | 26.10 | 25.79 | 25.89 | 1,160,030 | -0.03(-0.12%) |
Jun 23, 2010 | 25.91 | 25.99 | 25.62 | 25.93 | 3,910,022 | +0.06(+0.23%) |
Jun 22, 2010 | 26.14 | 26.38 | 25.83 | 25.87 | 24,545 | -0.24(-0.92%) |
Jun 21, 2010 | 26.18 | 26.28 | 26.04 | 26.11 | 4,326,753 | +0.07(+0.29%) |
Jun 18, 2010 | 26.03 | 26.19 | 25.95 | 26.03 | 3,560,237 | -0.13(-0.51%) |
Jun 17, 2010 | 26.15 | 26.17 | 25.98 | 26.17 | 3,561,855 | +0.07(+0.29%) |
Jun 16, 2010 | 25.94 | 26.12 | 25.94 | 26.09 | 4,917,448 | -0.09(-0.33%) |
Jun 15, 2010 | 26.03 | 26.19 | 25.89 | 26.18 | 4,349 | +0.41(+1.57%) |
Jun 14, 2010 | 26.10 | 26.11 | 25.74 | 25.77 | 8,565,106 | +0.01(+0.02%) |
Jun 11, 2010 | 25.79 | 25.86 | 25.57 | 25.77 | 8,734,650 | +0.43(+1.69%) |
Jun 10, 2010 | 25.04 | 25.35 | 25.02 | 25.34 | 58,652 | +0.81(+3.31%) |
Jun 09, 2010 | 24.43 | 24.65 | 24.38 | 24.53 | 8,659,210 | +0.32(+1.32%) |
Jun 08, 2010 | 24.09 | 24.22 | 23.88 | 24.21 | 24,300 | +0.27(+1.12%) |
Jun 07, 2010 | 24.18 | 24.37 | 23.89 | 23.94 | 6,357,438 | +0.01(+0.04%) |
Jun 04, 2010 | 23.93 | 24.44 | 23.86 | 23.93 | 5,258,013 | -0.80(-3.24%) |
Jun 03, 2010 | 24.73 | 24.82 | 24.48 | 24.73 | 7,286,218 | +0.18(+0.74%) |
Jun 02, 2010 | 24.28 | 24.55 | 24.12 | 24.55 | 9,649 | +0.56(+2.31%) |
Jun 01, 2010 | 24.00 | 24.47 | 23.96 | 23.99 | 5,533,352 | -0.04(-0.18%) |
May 28, 2010 | 24.04 | 24.45 | 24.04 | 24.04 | 5,747,715 | -0.11(-0.46%) |
May 27, 2010 | 23.72 | 24.15 | 23.59 | 24.15 | 7,440,862 | +0.77(+3.29%) |
May 26, 2010 | 23.76 | 23.81 | 23.31 | 23.38 | 374 | -0.30(-1.28%) |
May 25, 2010 | 23.45 | 23.72 | 23.22 | 23.68 | 5,059 | -0.25(-1.05%) |
May 24, 2010 | 24.00 | 24.16 | 23.90 | 23.94 | 9,373,777 | -0.16(-0.67%) |
May 21, 2010 | 23.59 | 24.11 | 23.48 | 24.10 | 8,318,136 | +0.26(+1.10%) |
May 20, 2010 | 23.90 | 24.13 | 23.81 | 23.83 | 187 | -0.76(-3.10%) |
May 19, 2010 | 24.50 | 24.74 | 24.23 | 24.60 | 8,662,906 | -0.02(-0.07%) |
May 18, 2010 | 25.10 | 25.21 | 24.57 | 24.61 | 322 | -0.51(-2.02%) |
May 17, 2010 | 25.23 | 25.33 | 24.77 | 25.12 | 5,614,159 | -0.13(-0.51%) |
May 14, 2010 | 25.25 | 25.58 | 24.99 | 25.25 | 6,928,591 | -0.49(-1.89%) |
May 13, 2010 | 26.06 | 26.06 | 25.72 | 25.73 | 3,333,938 | -0.29(-1.13%) |
May 12, 2010 | 25.97 | 26.17 | 25.89 | 26.03 | 4,437,082 | +0.30(+1.16%) |
May 11, 2010 | 25.99 | 26.10 | 25.73 | 25.73 | 23,717 | -0.18(-0.68%) |
May 10, 2010 | 25.79 | 25.94 | 25.71 | 25.91 | 7,894,508 | +0.77(+3.08%) |
May 07, 2010 | 25.65 | 25.73 | 24.87 | 25.13 | 16,312,948 | -0.61(-2.37%) |
May 06, 2010 | 25.93 | 26.31 | 24.70 | 25.74 | 561 | -0.33(-1.25%) |
May 05, 2010 | 26.23 | 26.32 | 26.05 | 26.07 | 9,725,813 | -0.54(-2.03%) |
May 04, 2010 | 26.77 | 26.83 | 26.56 | 26.61 | 6,624,564 | -0.38(-1.42%) |