Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.98 | 27.08 | 26.77 | 27.03 | 9,782,267 | +0.19(+0.70%) |
Jun 29, 2011 | 27.03 | 27.03 | 26.74 | 26.84 | 7,857,362 | -0.06(-0.21%) |
Jun 28, 2011 | 26.63 | 26.90 | 26.55 | 26.90 | 8,371,153 | +0.37(+1.41%) |
Jun 27, 2011 | 26.55 | 26.66 | 26.36 | 26.52 | 5,910,138 | +0.05(+0.19%) |
Jun 24, 2011 | 26.83 | 26.83 | 26.42 | 26.47 | 8,552,394 | -0.31(-1.16%) |
Jun 23, 2011 | 27.00 | 27.08 | 26.50 | 26.78 | 11,575,752 | -0.35(-1.30%) |
Jun 22, 2011 | 27.08 | 27.27 | 27.08 | 27.13 | 7,821,806 | -0.06(-0.24%) |
Jun 21, 2011 | 27.11 | 27.29 | 27.08 | 27.20 | 6,211,535 | +0.15(+0.56%) |
Jun 20, 2011 | 26.95 | 27.06 | 26.91 | 27.05 | 17,241,986 | +0.17(+0.62%) |
Jun 17, 2011 | 26.95 | 27.18 | 26.82 | 26.88 | 9,988,270 | +0.08(+0.30%) |
Jun 16, 2011 | 26.70 | 26.85 | 26.64 | 26.80 | 8,208,771 | +0.01(+0.05%) |
Jun 15, 2011 | 26.98 | 27.18 | 26.74 | 26.79 | 8,795,174 | -0.30(-1.09%) |
Jun 14, 2011 | 26.92 | 27.20 | 26.87 | 27.08 | 9,035,320 | +0.28(+1.05%) |
Jun 13, 2011 | 26.76 | 26.92 | 26.71 | 26.80 | 9,510,939 | +0.12(+0.46%) |
Jun 10, 2011 | 27.16 | 27.21 | 26.67 | 26.68 | 10,521,709 | -0.48(-1.78%) |
Jun 09, 2011 | 26.82 | 27.26 | 26.80 | 27.16 | 8,668,031 | +0.32(+1.21%) |
Jun 08, 2011 | 26.79 | 26.92 | 26.73 | 26.84 | 7,615,426 | +0.01(+0.03%) |
Jun 07, 2011 | 26.91 | 27.16 | 26.82 | 26.83 | 8,167,289 | +0.10(+0.38%) |
Jun 06, 2011 | 26.68 | 26.82 | 26.61 | 26.73 | 9,176,176 | +0.05(+0.19%) |
Jun 03, 2011 | 26.83 | 26.90 | 26.65 | 26.68 | 9,759,124 | -1.12(-4.04%) |
May 24, 2011 | 27.63 | 27.90 | 27.54 | 27.80 | 7,334,643 | +0.15(+0.55%) |
May 23, 2011 | 27.45 | 27.72 | 27.36 | 27.65 | 9,844,284 | -0.03(-0.10%) |
May 20, 2011 | 27.83 | 27.96 | 27.59 | 27.68 | 10,972,768 | -0.19(-0.70%) |
May 19, 2011 | 27.97 | 28.00 | 27.72 | 27.88 | 10,451,383 | -0.03(-0.10%) |
May 18, 2011 | 28.24 | 28.26 | 27.73 | 27.90 | 16,789,732 | -0.27(-0.97%) |
May 17, 2011 | 28.06 | 28.24 | 27.99 | 28.18 | 7,223,383 | -0.01(-0.05%) |
May 16, 2011 | 28.05 | 28.37 | 28.00 | 28.19 | 11,988,237 | +0.14(+0.51%) |
May 13, 2011 | 27.92 | 28.11 | 27.87 | 28.05 | 9,891,762 | +0.14(+0.49%) |
May 12, 2011 | 27.52 | 28.03 | 27.49 | 27.91 | 11,823,566 | +0.35(+1.25%) |
May 11, 2011 | 27.51 | 27.86 | 27.44 | 27.57 | 16,102,939 | +0.04(+0.13%) |
May 10, 2011 | 27.50 | 27.55 | 27.35 | 27.53 | 9,034,495 | +0.12(+0.44%) |
May 09, 2011 | 27.34 | 27.52 | 27.23 | 27.41 | 11,139,686 | +0.11(+0.42%) |
May 06, 2011 | 27.30 | 27.47 | 27.18 | 27.29 | 12,716,084 | +0.14(+0.52%) |
May 05, 2011 | 27.05 | 27.25 | 26.97 | 27.15 | 19,198,106 | +0.05(+0.18%) |
May 04, 2011 | 27.08 | 27.22 | 26.93 | 27.10 | 21,782,690 | +0.02(+0.08%) |
May 03, 2011 | 26.61 | 27.47 | 26.53 | 27.08 | 21,221,510 | +0.55(+2.09%) |
May 02, 2011 | 26.53 | 26.53 | 26.47 | 26.53 | 12,155,851 | +0.21(+0.81%) |
Apr 29, 2011 | 26.53 | 26.63 | 26.29 | 26.31 | 9,688,522 | -0.23(-0.86%) |
Apr 28, 2011 | 26.40 | 26.61 | 26.32 | 26.54 | 6,229,909 | +0.07(+0.27%) |
Apr 27, 2011 | 26.16 | 26.51 | 26.15 | 26.47 | 9,872,107 | +0.29(+1.11%) |
Apr 26, 2011 | 25.94 | 26.25 | 25.83 | 26.18 | 9,557,940 | +0.42(+1.63%) |
Apr 25, 2011 | 25.74 | 25.79 | 25.67 | 25.76 | 5,122,039 | -0.02(-0.08%) |
Apr 21, 2011 | 25.68 | 26.10 | 25.61 | 25.78 | 16,319,401 | +0.09(+0.36%) |
Apr 20, 2011 | 25.59 | 25.70 | 25.53 | 25.69 | 10,089,816 | +0.31(+1.20%) |
Apr 19, 2011 | 25.41 | 25.61 | 25.17 | 25.38 | 8,880,708 | +0.06(+0.22%) |
Apr 18, 2011 | 25.38 | 25.48 | 25.15 | 25.33 | 16,113,238 | -0.28(-1.08%) |
Apr 15, 2011 | 25.52 | 25.64 | 25.49 | 25.60 | 16,118,915 | +0.18(+0.73%) |
Apr 14, 2011 | 25.32 | 25.52 | 25.20 | 25.42 | 13,496,627 | +0.05(+0.20%) |
Apr 13, 2011 | 25.52 | 25.55 | 25.34 | 25.37 | 7,125,273 | -0.11(-0.45%) |
Apr 12, 2011 | 25.42 | 25.62 | 25.39 | 25.48 | 5,034,129 | -0.02(-0.08%) |
Apr 11, 2011 | 25.44 | 25.63 | 25.40 | 25.50 | 7,985,581 | +0.13(+0.50%) |
Apr 08, 2011 | 25.49 | 25.49 | 25.30 | 25.38 | 8,607,948 | -0.03(-0.11%) |
Apr 07, 2011 | 25.35 | 25.45 | 25.22 | 25.40 | 9,555,460 | +0.01(+0.03%) |
Apr 06, 2011 | 24.95 | 25.45 | 24.95 | 25.40 | 14,541,808 | +0.50(+2.03%) |
Apr 05, 2011 | 24.86 | 25.06 | 24.85 | 24.89 | 5,856,281 | -0.01(-0.06%) |
Apr 04, 2011 | 24.97 | 25.01 | 24.86 | 24.91 | 7,140,423 | +0.03(+0.11%) |
Apr 01, 2011 | 25.03 | 25.08 | 24.80 | 24.88 | 8,993,641 | -0.13(-0.51%) |
Mar 31, 2011 | 25.07 | 25.18 | 25.00 | 25.01 | 8,244,432 | -0.01(-0.03%) |
Mar 30, 2011 | 24.79 | 25.05 | 24.74 | 25.01 | 8,694,162 | +0.36(+1.44%) |
Mar 29, 2011 | 24.44 | 24.68 | 24.41 | 24.66 | 6,222,568 | +0.19(+0.78%) |
Mar 28, 2011 | 24.50 | 24.62 | 24.44 | 24.47 | 7,047,758 | -0.05(-0.20%) |
Mar 25, 2011 | 24.59 | 24.67 | 24.49 | 24.51 | 6,684,549 | -0.09(-0.35%) |
Mar 24, 2011 | 24.49 | 24.67 | 24.40 | 24.60 | 4,902,392 | +0.17(+0.70%) |
Mar 23, 2011 | 24.51 | 24.54 | 24.29 | 24.43 | 5,172,000 | -0.15(-0.61%) |
Mar 22, 2011 | 24.57 | 24.71 | 24.53 | 24.58 | 5,623,931 | +0.01(+0.03%) |
Mar 21, 2011 | 24.55 | 24.62 | 24.44 | 24.57 | 6,552,824 | +0.06(+0.23%) |
Mar 18, 2011 | 24.51 | 24.54 | 24.33 | 24.51 | 8,829,706 | +0.25(+1.03%) |
Mar 17, 2011 | 24.07 | 24.37 | 24.07 | 24.27 | 23,840,030 | +0.36(+1.49%) |
Mar 16, 2011 | 24.24 | 24.24 | 23.79 | 23.91 | 12,354,481 | -0.33(-1.38%) |
Mar 15, 2011 | 24.22 | 24.69 | 24.17 | 24.24 | 10,676,416 | -0.45(-1.81%) |
Mar 14, 2011 | 24.66 | 24.81 | 24.57 | 24.69 | 16,160,508 | -0.09(-0.37%) |
Mar 11, 2011 | 24.81 | 24.88 | 24.67 | 24.79 | 7,228,227 | +0.06(+0.26%) |
Mar 10, 2011 | 24.96 | 25.03 | 24.70 | 24.72 | 7,963,729 | -0.23(-0.91%) |
Mar 09, 2011 | 24.82 | 25.01 | 24.79 | 24.95 | 6,601,373 | +0.08(+0.31%) |
Mar 08, 2011 | 24.65 | 24.96 | 24.58 | 24.87 | 9,721,245 | +0.23(+0.92%) |
Mar 07, 2011 | 24.61 | 24.72 | 24.53 | 24.64 | 9,984,078 | +0.04(+0.17%) |
Mar 04, 2011 | 24.49 | 24.67 | 24.46 | 24.60 | 9,726,752 | +0.15(+0.61%) |
Mar 03, 2011 | 24.20 | 24.65 | 24.18 | 24.45 | 9,944,982 | +0.08(+0.32%) |
Mar 02, 2011 | 24.30 | 24.39 | 24.21 | 24.37 | 6,848,732 | +0.01(+0.06%) |
Mar 01, 2011 | 24.53 | 24.71 | 24.35 | 24.36 | 6,806,630 | -0.21(-0.87%) |
Feb 28, 2011 | 24.34 | 24.57 | 24.28 | 24.57 | 8,232,566 | +0.33(+1.38%) |
Feb 25, 2011 | 24.27 | 24.29 | 24.17 | 24.24 | 8,188,061 | -0.01(-0.06%) |
Feb 24, 2011 | 24.19 | 24.34 | 24.15 | 24.25 | 7,843,646 | +0.05(+0.21%) |
Feb 23, 2011 | 24.44 | 24.49 | 24.18 | 24.20 | 8,335,749 | -0.28(-1.13%) |
Feb 22, 2011 | 24.39 | 24.60 | 24.32 | 24.48 | 11,012,375 | -0.12(-0.49%) |
Feb 18, 2011 | 24.74 | 24.79 | 24.56 | 24.60 | 10,236,490 | -0.18(-0.75%) |
Feb 17, 2011 | 24.55 | 24.83 | 24.54 | 24.79 | 5,891,741 | +0.14(+0.58%) |
Feb 16, 2011 | 24.51 | 24.65 | 24.42 | 24.64 | 8,025,181 | +0.14(+0.55%) |
Feb 15, 2011 | 24.57 | 24.58 | 24.49 | 24.51 | 8,640,691 | -0.06(-0.26%) |
Feb 14, 2011 | 24.58 | 24.64 | 24.52 | 24.57 | 10,151,569 | +0.03(+0.12%) |
Feb 11, 2011 | 24.88 | 24.88 | 24.53 | 24.54 | 12,805,295 | -0.43(-1.74%) |
Feb 10, 2011 | 25.03 | 25.13 | 24.91 | 24.98 | 10,139,162 | -0.11(-0.45%) |
Feb 09, 2011 | 25.13 | 25.10 | 24.94 | 25.09 | 9,150,659 | -0.04(-0.17%) |
Feb 08, 2011 | 25.15 | 25.19 | 25.07 | 25.13 | 10,989,989 | +0.03(+0.11%) |
Feb 07, 2011 | 24.96 | 25.15 | 24.90 | 25.10 | 30,246,344 | +0.19(+0.76%) |
Feb 04, 2011 | 25.01 | 25.01 | 24.82 | 24.91 | 28,300,752 | +0.11(+0.45%) |
Feb 03, 2011 | 24.77 | 25.00 | 24.75 | 24.80 | 28,551,086 | -0.04(-0.14%) |
Feb 02, 2011 | 24.67 | 24.90 | 24.61 | 24.84 | 9,634,851 | +0.15(+0.60%) |
Feb 01, 2011 | 24.42 | 24.70 | 24.37 | 24.69 | 8,887,868 | +0.31(+1.27%) |
Jan 31, 2011 | 24.43 | 24.49 | 24.35 | 24.38 | 8,134,659 | +0.00(+0.00%) |
Jan 28, 2011 | 24.85 | 24.95 | 24.37 | 24.38 | 25,074,508 | -0.49(-1.97%) |
Jan 27, 2011 | 24.55 | 24.97 | 24.52 | 24.87 | 13,912,294 | +0.36(+1.49%) |
Jan 26, 2011 | 24.44 | 24.56 | 24.34 | 24.51 | 9,437,739 | +0.15(+0.63%) |
Jan 25, 2011 | 24.39 | 24.44 | 24.23 | 24.35 | 9,830,568 | -0.04(-0.14%) |
Jan 24, 2011 | 24.30 | 24.44 | 24.30 | 24.39 | 17,488,632 | +0.01(+0.06%) |
Jan 21, 2011 | 24.49 | 24.53 | 24.37 | 24.37 | 8,015,039 | +0.01(+0.03%) |
Jan 20, 2011 | 24.26 | 24.37 | 24.19 | 24.37 | 9,841,328 | +0.07(+0.29%) |
Jan 19, 2011 | 24.33 | 24.44 | 24.26 | 24.30 | 9,514,834 | -0.10(-0.40%) |
Jan 18, 2011 | 24.49 | 24.61 | 24.37 | 24.39 | 8,945,905 | -0.08(-0.34%) |
Jan 14, 2011 | 24.46 | 24.55 | 24.28 | 24.48 | 7,122,737 | +0.01(+0.03%) |
Jan 13, 2011 | 24.59 | 24.60 | 24.39 | 24.47 | 6,015,254 | -0.09(-0.37%) |
Jan 12, 2011 | 24.58 | 24.61 | 24.42 | 24.56 | 16,649,904 | +0.08(+0.34%) |
Jan 11, 2011 | 24.21 | 24.50 | 24.20 | 24.48 | 16,610,495 | +0.29(+1.22%) |
Jan 10, 2011 | 24.40 | 24.47 | 24.17 | 24.18 | 12,561,093 | -0.29(-1.17%) |
Jan 07, 2011 | 24.50 | 24.57 | 24.41 | 24.47 | 11,932,104 | -0.02(-0.06%) |
Jan 06, 2011 | 24.43 | 24.54 | 24.40 | 24.49 | 8,612,456 | +0.10(+0.41%) |
Jan 05, 2011 | 24.54 | 24.58 | 24.39 | 24.39 | 16,558,171 | -0.18(-0.71%) |
Jan 04, 2011 | 24.56 | 24.61 | 24.51 | 24.56 | 11,022,714 | +0.02(+0.09%) |
Jan 03, 2011 | 24.66 | 24.73 | 24.54 | 24.54 | 10,683,604 | -0.03(-0.11%) |
Dec 31, 2010 | 24.51 | 24.66 | 24.46 | 24.57 | 4,249,230 | +0.01(+0.06%) |
Dec 30, 2010 | 24.61 | 24.75 | 24.52 | 24.56 | 4,529,941 | -0.09(-0.37%) |
Dec 29, 2010 | 24.61 | 24.80 | 24.58 | 24.65 | 4,532,761 | +0.07(+0.29%) |
Dec 28, 2010 | 24.68 | 24.68 | 24.55 | 24.58 | 3,733,295 | -0.01(-0.06%) |
Dec 27, 2010 | 24.63 | 24.70 | 24.54 | 24.59 | 2,856,185 | -0.11(-0.45%) |
Dec 23, 2010 | 24.70 | 24.82 | 24.68 | 24.70 | 4,155,075 | +0.02(+0.09%) |
Dec 22, 2010 | 24.64 | 24.71 | 24.51 | 24.68 | 4,059,712 | +0.04(+0.17%) |
Dec 21, 2010 | 24.68 | 24.77 | 24.58 | 24.64 | 5,411,972 | +0.07(+0.29%) |
Dec 20, 2010 | 24.58 | 24.72 | 24.53 | 24.57 | 6,576,005 | +0.02(+0.09%) |
Dec 17, 2010 | 24.64 | 24.65 | 24.40 | 24.55 | 12,114,763 | -0.12(-0.48%) |
Dec 16, 2010 | 24.61 | 24.72 | 24.47 | 24.67 | 6,601,424 | +0.04(+0.14%) |
Dec 15, 2010 | 24.51 | 24.75 | 24.51 | 24.63 | 12,823,308 | +0.03(+0.11%) |
Dec 14, 2010 | 24.61 | 24.68 | 24.49 | 24.61 | 15,269,140 | +0.08(+0.34%) |
Dec 13, 2010 | 24.59 | 24.68 | 24.49 | 24.52 | 12,213,035 | -0.01(-0.03%) |
Dec 10, 2010 | 24.49 | 24.60 | 24.39 | 24.53 | 8,290,541 | +0.22(+0.89%) |
Dec 09, 2010 | 24.18 | 24.54 | 24.09 | 24.31 | 9,417,522 | +0.25(+1.05%) |
Dec 08, 2010 | 23.96 | 24.18 | 23.88 | 24.06 | 6,620,459 | +0.14(+0.59%) |
Dec 07, 2010 | 23.97 | 24.00 | 23.71 | 23.92 | 21,863,336 | +0.10(+0.41%) |
Dec 06, 2010 | 23.88 | 23.97 | 23.81 | 23.82 | 6,643,470 | -0.12(-0.50%) |
Dec 03, 2010 | 24.01 | 24.07 | 23.79 | 23.94 | 23,256,904 | -0.08(-0.32%) |
Dec 02, 2010 | 24.07 | 24.19 | 23.95 | 24.02 | 12,164,675 | -0.01(-0.03%) |
Dec 01, 2010 | 23.82 | 24.07 | 23.78 | 24.02 | 8,901,131 | +0.42(+1.78%) |
Nov 30, 2010 | 23.63 | 23.76 | 23.50 | 23.60 | 8,811,661 | -0.16(-0.68%) |
Nov 29, 2010 | 23.83 | 23.87 | 23.53 | 23.76 | 7,311,229 | -0.13(-0.53%) |
Nov 26, 2010 | 23.97 | 23.97 | 23.84 | 23.89 | 4,004,121 | -0.11(-0.44%) |
Nov 24, 2010 | 23.95 | 24.00 | 24.00 | 24.00 | 8,330,930 | +0.10(+0.41%) |
Nov 23, 2010 | 24.09 | 24.09 | 23.89 | 23.90 | 8,535,950 | -0.33(-1.36%) |
Nov 22, 2010 | 24.20 | 24.23 | 23.95 | 24.23 | 6,093,927 | +0.04(+0.14%) |
Nov 19, 2010 | 24.40 | 24.41 | 24.16 | 24.19 | 7,287,384 | -0.20(-0.83%) |
Nov 18, 2010 | 24.23 | 24.47 | 24.23 | 24.39 | 6,701,412 | +0.27(+1.13%) |
Nov 17, 2010 | 24.15 | 24.32 | 24.07 | 24.12 | 5,756,323 | -0.02(-0.09%) |
Nov 16, 2010 | 24.17 | 24.37 | 24.04 | 24.14 | 8,477,341 | -0.23(-0.95%) |
Nov 15, 2010 | 24.37 | 24.47 | 24.17 | 24.37 | 8,301,699 | +0.00(+0.00%) |
Nov 12, 2010 | 24.45 | 24.49 | 24.35 | 24.37 | 7,891,264 | -0.13(-0.54%) |
Nov 11, 2010 | 24.45 | 24.73 | 24.43 | 24.51 | 7,805,068 | -0.03(-0.11%) |
Nov 10, 2010 | 24.73 | 24.73 | 24.40 | 24.54 | 9,647,706 | -0.20(-0.82%) |
Nov 09, 2010 | 24.77 | 24.81 | 24.66 | 24.74 | 9,430,765 | +0.03(+0.11%) |
Nov 08, 2010 | 24.75 | 24.81 | 24.63 | 24.71 | 26,349,340 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.85 | 24.56 | 24.70 | 27,730,938 | -0.03(-0.11%) |
Nov 04, 2010 | 24.75 | 24.78 | 24.52 | 24.73 | 28,287,466 | +0.13(+0.53%) |
Nov 03, 2010 | 24.50 | 24.61 | 24.32 | 24.60 | 6,818,836 | +0.13(+0.54%) |
Nov 02, 2010 | 24.37 | 24.48 | 24.25 | 24.47 | 8,436,930 | +0.24(+0.97%) |
Nov 01, 2010 | 24.39 | 24.45 | 24.12 | 24.23 | 10,038,477 | -0.11(-0.45%) |
Oct 29, 2010 | 24.30 | 24.34 | 24.11 | 24.34 | 9,147,245 | +0.03(+0.14%) |
Oct 28, 2010 | 24.19 | 24.39 | 24.11 | 24.31 | 9,123,585 | +0.15(+0.60%) |
Oct 27, 2010 | 24.01 | 24.19 | 23.98 | 24.16 | 10,362,226 | -0.13(-0.54%) |
Oct 25, 2010 | 24.54 | 24.63 | 24.25 | 24.30 | 12,281,958 | -0.19(-0.76%) |
Oct 22, 2010 | 24.59 | 24.71 | 24.38 | 24.48 | 9,700,526 | -0.07(-0.28%) |
Oct 21, 2010 | 24.80 | 24.85 | 24.37 | 24.55 | 15,547,022 | -0.35(-1.42%) |
Oct 20, 2010 | 24.57 | 25.00 | 24.52 | 24.90 | 26,385,986 | -1.00(-3.85%) |
Oct 19, 2010 | 26.06 | 26.17 | 25.74 | 25.90 | 9,682,048 | -0.42(-1.60%) |
Oct 18, 2010 | 26.22 | 26.34 | 26.05 | 26.32 | 15,000,867 | +0.21(+0.79%) |
Oct 15, 2010 | 26.05 | 26.21 | 25.93 | 26.11 | 9,752,021 | +0.24(+0.91%) |
Oct 14, 2010 | 25.87 | 25.99 | 25.80 | 25.88 | 6,824,198 | +0.01(+0.05%) |
Oct 13, 2010 | 25.94 | 25.94 | 25.77 | 25.87 | 8,353,543 | +0.03(+0.11%) |
Oct 12, 2010 | 25.68 | 25.94 | 25.59 | 25.84 | 5,398,914 | +0.10(+0.38%) |
Oct 11, 2010 | 25.69 | 25.82 | 25.65 | 25.74 | 4,560,249 | +0.10(+0.40%) |
Oct 08, 2010 | 25.64 | 25.76 | 25.53 | 25.64 | 6,566,547 | -0.01(-0.03%) |
Oct 07, 2010 | 25.78 | 25.87 | 25.55 | 25.64 | 5,468,957 | -0.06(-0.24%) |
Oct 06, 2010 | 25.46 | 25.71 | 25.39 | 25.71 | 7,206,665 | +0.19(+0.76%) |
Oct 05, 2010 | 25.31 | 25.59 | 25.20 | 25.51 | 10,241 | +0.41(+1.63%) |
Oct 04, 2010 | 25.27 | 25.29 | 24.99 | 25.11 | 6,768,030 | -0.17(-0.66%) |
Oct 01, 2010 | 25.27 | 25.43 | 25.19 | 25.27 | 7,536,884 | +0.01(+0.04%) |
Sep 30, 2010 | 25.27 | 25.52 | 25.13 | 25.26 | 8,707,349 | -0.00(-0.01%) |
Sep 29, 2010 | 25.11 | 25.39 | 24.97 | 25.26 | 9,801,619 | +0.10(+0.38%) |
Sep 28, 2010 | 24.93 | 25.17 | 24.83 | 25.17 | 1,403 | +0.31(+1.25%) |
Sep 27, 2010 | 25.00 | 25.02 | 24.86 | 24.86 | 6,997,409 | -0.11(-0.44%) |
Sep 24, 2010 | 25.04 | 25.09 | 24.90 | 24.97 | 8,867,124 | +0.17(+0.67%) |
Sep 23, 2010 | 24.80 | 24.90 | 24.72 | 24.80 | 6,417,627 | -0.13(-0.53%) |
Sep 22, 2010 | 25.05 | 25.39 | 24.89 | 24.93 | 10,022,039 | -0.19(-0.77%) |
Sep 21, 2010 | 25.16 | 25.24 | 24.95 | 25.13 | 6,848,738 | -0.01(-0.05%) |
Sep 20, 2010 | 24.84 | 25.17 | 24.77 | 25.14 | 7,996,705 | +0.39(+1.56%) |
Sep 17, 2010 | 24.75 | 24.88 | 24.61 | 24.75 | 7,083,915 | +0.06(+0.25%) |
Sep 15, 2010 | 24.65 | 24.79 | 24.56 | 24.69 | 6,558,481 | +0.03(+0.14%) |
Sep 14, 2010 | 24.60 | 24.79 | 24.52 | 24.66 | 8,737,275 | +0.08(+0.34%) |
Sep 13, 2010 | 24.71 | 24.72 | 24.43 | 24.57 | 5,701,439 | +0.07(+0.28%) |
Sep 10, 2010 | 24.52 | 24.57 | 24.34 | 24.50 | 6,652,483 | +0.18(+0.74%) |
Sep 09, 2010 | 24.14 | 24.51 | 24.05 | 24.32 | 8,120,237 | +0.25(+1.03%) |
Sep 08, 2010 | 24.07 | 24.14 | 23.92 | 24.07 | 1,707 | +0.19(+0.78%) |
Sep 07, 2010 | 24.01 | 24.05 | 23.81 | 23.89 | 8,139 | -0.08(-0.35%) |
Sep 03, 2010 | 23.72 | 24.01 | 23.71 | 23.97 | 6,441,836 | +0.24(+1.02%) |
Sep 02, 2010 | 23.63 | 23.80 | 23.60 | 23.73 | 665 | +0.08(+0.32%) |
Sep 01, 2010 | 23.59 | 23.74 | 23.40 | 23.65 | 11,573,571 | +0.41(+1.76%) |
Aug 31, 2010 | 23.26 | 23.54 | 23.19 | 23.24 | 15,688 | -0.27(-1.15%) |
Aug 30, 2010 | 23.67 | 23.71 | 23.49 | 23.51 | 7,000,571 | +0.07(+0.30%) |
Aug 27, 2010 | 23.65 | 23.69 | 23.32 | 23.45 | 8,401,321 | -0.12(-0.51%) |
Aug 26, 2010 | 23.57 | 23.83 | 23.40 | 23.57 | 289 | -0.16(-0.69%) |
Aug 25, 2010 | 23.40 | 23.86 | 23.38 | 23.73 | 10,310,142 | +0.24(+1.00%) |
Aug 24, 2010 | 23.54 | 23.67 | 23.41 | 23.49 | 1,962 | -0.24(-0.99%) |
Aug 23, 2010 | 23.76 | 23.89 | 23.69 | 23.73 | 19,983,322 | +0.10(+0.41%) |
Aug 20, 2010 | 23.58 | 23.67 | 23.33 | 23.63 | 13,285,260 | -0.08(-0.32%) |
Aug 19, 2010 | 23.92 | 23.99 | 23.64 | 23.71 | 6,406 | -0.35(-1.44%) |
Aug 18, 2010 | 24.07 | 24.19 | 23.96 | 24.05 | 433 | +0.02(+0.09%) |
Aug 17, 2010 | 24.26 | 24.31 | 23.83 | 24.03 | 2,774 | -0.57(-2.31%) |
Aug 16, 2010 | 24.47 | 24.71 | 24.37 | 24.60 | 7,544,380 | -0.09(-0.36%) |
Aug 13, 2010 | 24.69 | 24.79 | 24.37 | 24.69 | 18,877,242 | -0.62(-2.46%) |
Aug 12, 2010 | 25.19 | 25.50 | 25.06 | 25.31 | 10,703,470 | -0.08(-0.30%) |
Aug 11, 2010 | 25.46 | 25.77 | 25.29 | 25.39 | 13,990,280 | +0.18(+0.71%) |
Aug 10, 2010 | 25.21 | 25.88 | 25.12 | 25.21 | 3,809 | -0.01(-0.05%) |
Aug 09, 2010 | 25.24 | 25.26 | 25.16 | 25.22 | 8,299,978 | +0.06(+0.24%) |
Aug 06, 2010 | 25.16 | 25.17 | 24.83 | 25.16 | 6,904,698 | +0.01(+0.05%) |
Aug 05, 2010 | 24.97 | 25.17 | 24.88 | 25.15 | 5,304,791 | +0.05(+0.19%) |
Aug 04, 2010 | 24.89 | 25.13 | 24.72 | 25.10 | 6,224 | +0.14(+0.55%) |
Aug 03, 2010 | 24.86 | 25.02 | 24.76 | 24.96 | 6,065 | +0.16(+0.66%) |
Aug 02, 2010 | 24.46 | 24.83 | 24.40 | 24.80 | 10,251,896 | +0.50(+2.08%) |
Jul 30, 2010 | 24.29 | 24.44 | 23.92 | 24.29 | 11,228,629 | +0.10(+0.42%) |
Jul 29, 2010 | 24.40 | 24.56 | 24.02 | 24.19 | 795 | -0.15(-0.62%) |
Jul 28, 2010 | 24.34 | 24.70 | 24.25 | 24.34 | 1,189 | -0.29(-1.19%) |
Jul 27, 2010 | 24.64 | 24.66 | 24.06 | 24.64 | 1,589 | +0.45(+1.86%) |
Jul 26, 2010 | 24.02 | 24.24 | 24.00 | 24.19 | 6,847,868 | +0.18(+0.77%) |
Jul 23, 2010 | 24.04 | 24.05 | 23.59 | 24.00 | 9,272,967 | +0.01(+0.06%) |
Jul 22, 2010 | 24.46 | 24.46 | 23.89 | 23.99 | 4,448 | +0.14(+0.57%) |
Jul 21, 2010 | 24.18 | 24.18 | 23.69 | 23.85 | 9,979,854 | -0.21(-0.88%) |
Jul 20, 2010 | 24.06 | 24.10 | 23.51 | 24.06 | 10,149,128 | +0.18(+0.77%) |
Jul 19, 2010 | 23.72 | 23.94 | 23.72 | 23.88 | 7,255,338 | +0.24(+1.01%) |
Jul 16, 2010 | 23.64 | 23.97 | 23.60 | 23.64 | 11,191,604 | -0.27(-1.11%) |
Jul 15, 2010 | 23.79 | 24.05 | 23.63 | 23.91 | 10,816,783 | +0.16(+0.66%) |
Jul 14, 2010 | 23.99 | 24.02 | 23.68 | 23.75 | 726,296 | -0.28(-1.16%) |
Jul 13, 2010 | 24.07 | 24.29 | 24.00 | 24.03 | 11,025,619 | +0.05(+0.23%) |
Jul 12, 2010 | 23.95 | 24.01 | 23.84 | 23.97 | 6,391,209 | -0.03(-0.11%) |
Jul 09, 2010 | 24.00 | 24.01 | 23.80 | 24.00 | 7,864,746 | -0.01(-0.03%) |
Jul 08, 2010 | 23.77 | 24.01 | 23.71 | 24.01 | 11,006,726 | +0.35(+1.50%) |
Jul 07, 2010 | 23.22 | 23.66 | 23.04 | 23.65 | 9,904,722 | +0.51(+2.21%) |
Jul 06, 2010 | 23.18 | 23.30 | 22.98 | 23.14 | 4,318 | +0.16(+0.71%) |
Jul 02, 2010 | 22.98 | 23.11 | 22.58 | 22.98 | 10,093,545 | +0.38(+1.66%) |