Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.49 | 41.38 | 40.45 | 41.13 | 2,327,960 | +0.66(+1.63%) |
Mar 30, 2011 | 41.04 | 41.75 | 40.25 | 40.48 | 2,808,081 | -0.28(-0.68%) |
Mar 29, 2011 | 39.52 | 40.76 | 39.34 | 40.75 | 2,791,731 | +1.08(+2.72%) |
Mar 28, 2011 | 39.49 | 40.13 | 39.10 | 39.67 | 2,396,144 | +0.49(+1.25%) |
Mar 25, 2011 | 38.48 | 39.38 | 38.28 | 39.18 | 2,333,969 | +0.81(+2.11%) |
Mar 24, 2011 | 38.38 | 38.46 | 37.84 | 38.37 | 2,488,694 | +0.20(+0.53%) |
Mar 23, 2011 | 37.82 | 38.24 | 37.63 | 38.17 | 2,052,812 | +0.31(+0.82%) |
Mar 22, 2011 | 38.14 | 38.14 | 37.61 | 37.86 | 1,403,305 | -0.06(-0.16%) |
Mar 21, 2011 | 37.86 | 37.95 | 37.61 | 37.92 | 1,896,367 | +1.28(+3.50%) |
Mar 18, 2011 | 38.36 | 38.55 | 36.47 | 36.64 | 3,658,490 | -1.22(-3.21%) |
Mar 17, 2011 | 37.09 | 38.09 | 36.86 | 37.85 | 2,983,907 | +1.60(+4.41%) |
Mar 16, 2011 | 36.93 | 37.35 | 35.83 | 36.25 | 2,619,620 | -0.80(-2.15%) |
Mar 15, 2011 | 37.00 | 37.36 | 36.92 | 37.05 | 2,790,542 | -0.02(-0.06%) |
Mar 14, 2011 | 36.67 | 37.17 | 36.20 | 37.07 | 1,564,200 | +0.16(+0.42%) |
Mar 11, 2011 | 35.98 | 37.15 | 35.64 | 36.92 | 1,554,438 | +0.72(+2.00%) |
Mar 10, 2011 | 36.97 | 36.97 | 35.86 | 36.19 | 2,204,322 | -1.17(-3.13%) |
Mar 09, 2011 | 37.85 | 38.17 | 37.22 | 37.36 | 2,053,103 | -0.50(-1.31%) |
Mar 08, 2011 | 38.12 | 38.25 | 37.40 | 37.86 | 1,695,534 | -0.07(-0.17%) |
Mar 07, 2011 | 38.46 | 38.74 | 37.48 | 37.92 | 1,799,857 | -0.44(-1.14%) |
Mar 04, 2011 | 38.57 | 38.73 | 37.89 | 38.36 | 1,266,981 | -0.16(-0.42%) |
Mar 03, 2011 | 38.33 | 38.61 | 38.01 | 38.52 | 1,600,123 | +0.36(+0.94%) |
Mar 02, 2011 | 37.77 | 38.64 | 37.72 | 38.16 | 2,656,816 | +0.29(+0.78%) |
Mar 01, 2011 | 39.34 | 39.46 | 37.79 | 37.87 | 2,705,214 | -1.05(-2.69%) |
Feb 28, 2011 | 38.92 | 39.22 | 38.03 | 38.92 | 2,315,847 | +0.13(+0.32%) |
Feb 25, 2011 | 37.37 | 38.84 | 37.12 | 38.79 | 2,029,953 | +1.71(+4.60%) |
Feb 24, 2011 | 37.92 | 38.10 | 36.85 | 37.09 | 1,931,845 | -0.66(-1.75%) |
Feb 23, 2011 | 37.04 | 38.18 | 36.98 | 37.74 | 2,079,507 | +0.77(+2.07%) |
Feb 22, 2011 | 37.00 | 37.72 | 36.46 | 36.98 | 2,101,774 | -0.24(-0.64%) |
Feb 18, 2011 | 36.96 | 37.50 | 36.85 | 37.22 | 2,037,848 | +0.34(+0.93%) |
Feb 17, 2011 | 36.67 | 36.95 | 36.24 | 36.88 | 2,318,367 | -0.03(-0.08%) |
Feb 16, 2011 | 36.10 | 37.33 | 36.04 | 36.91 | 2,082,895 | +0.88(+2.44%) |
Feb 15, 2011 | 35.91 | 36.26 | 35.73 | 36.03 | 1,622,172 | +0.01(+0.02%) |
Feb 14, 2011 | 35.42 | 36.15 | 35.36 | 36.02 | 1,626,419 | +0.54(+1.54%) |
Feb 11, 2011 | 35.42 | 35.79 | 35.26 | 35.48 | 1,629,645 | -0.12(-0.34%) |
Feb 10, 2011 | 35.09 | 35.70 | 34.80 | 35.60 | 1,932,098 | +0.33(+0.93%) |
Feb 09, 2011 | 35.68 | 36.04 | 35.05 | 35.27 | 1,516,520 | -0.63(-1.75%) |
Feb 08, 2011 | 35.68 | 35.91 | 34.91 | 35.89 | 1,371,422 | +0.24(+0.67%) |
Feb 07, 2011 | 35.50 | 36.55 | 35.50 | 35.65 | 1,778,558 | +0.30(+0.85%) |
Feb 04, 2011 | 35.54 | 35.64 | 34.88 | 35.36 | 1,874,582 | -0.04(-0.12%) |
Feb 03, 2011 | 35.32 | 35.49 | 34.49 | 35.40 | 1,985,369 | +0.07(+0.19%) |
Feb 02, 2011 | 35.27 | 35.55 | 34.87 | 35.33 | 2,739,833 | +0.05(+0.14%) |
Feb 01, 2011 | 35.28 | 35.60 | 34.86 | 35.28 | 4,041,870 | +0.15(+0.43%) |
Jan 31, 2011 | 33.94 | 35.16 | 33.91 | 35.13 | 3,335,247 | +1.41(+4.19%) |
Jan 28, 2011 | 34.23 | 34.84 | 33.59 | 33.72 | 4,248,399 | -0.22(-0.65%) |
Jan 27, 2011 | 31.38 | 34.43 | 31.37 | 33.94 | 8,500,465 | +2.95(+9.52%) |
Jan 26, 2011 | 29.83 | 31.16 | 29.82 | 30.99 | 2,835,394 | +1.17(+3.93%) |
Jan 25, 2011 | 30.11 | 30.20 | 29.43 | 29.82 | 1,632,678 | -0.43(-1.42%) |
Jan 24, 2011 | 30.16 | 30.59 | 29.86 | 30.25 | 1,186,835 | -0.04(-0.12%) |
Jan 21, 2011 | 30.63 | 30.73 | 29.77 | 30.29 | 1,643,575 | +0.01(+0.02%) |
Jan 20, 2011 | 30.29 | 30.30 | 29.48 | 30.28 | 2,024,631 | -0.25(-0.82%) |
Jan 19, 2011 | 31.04 | 31.08 | 30.47 | 30.53 | 1,134,394 | -0.54(-1.75%) |
Jan 18, 2011 | 30.28 | 31.11 | 30.28 | 31.08 | 1,755,439 | +0.71(+2.34%) |
Jan 14, 2011 | 29.64 | 30.43 | 29.52 | 30.37 | 1,355,915 | +0.62(+2.09%) |
Jan 13, 2011 | 29.91 | 30.24 | 29.54 | 29.74 | 1,724,541 | -0.22(-0.74%) |
Jan 12, 2011 | 29.52 | 30.10 | 29.40 | 29.97 | 1,534,341 | +0.74(+2.54%) |
Jan 11, 2011 | 29.17 | 29.74 | 29.12 | 29.22 | 1,584,386 | +0.17(+0.60%) |
Jan 10, 2011 | 29.12 | 29.12 | 28.58 | 29.05 | 1,312,385 | -0.20(-0.67%) |
Jan 07, 2011 | 28.97 | 29.31 | 28.82 | 29.25 | 1,947,918 | +0.56(+1.93%) |
Jan 06, 2011 | 29.47 | 29.51 | 28.54 | 28.69 | 2,566,666 | -0.75(-2.56%) |
Jan 05, 2011 | 28.58 | 29.65 | 28.43 | 29.45 | 2,115,208 | +0.66(+2.31%) |
Jan 04, 2011 | 29.49 | 29.61 | 28.57 | 28.78 | 1,375,521 | -0.56(-1.90%) |
Jan 03, 2011 | 29.37 | 29.59 | 29.22 | 29.34 | 1,711,699 | +0.34(+1.16%) |
Dec 31, 2010 | 29.26 | 29.31 | 28.98 | 29.00 | 976,955 | -0.24(-0.82%) |
Dec 30, 2010 | 29.33 | 29.59 | 29.24 | 29.24 | 657,129 | -0.11(-0.37%) |
Dec 29, 2010 | 29.09 | 29.48 | 29.06 | 29.35 | 796,167 | +0.34(+1.18%) |
Dec 28, 2010 | 29.01 | 29.18 | 28.88 | 29.01 | 578,269 | +0.05(+0.17%) |
Dec 27, 2010 | 29.07 | 29.07 | 28.73 | 28.96 | 489,640 | -0.19(-0.64%) |
Dec 23, 2010 | 29.05 | 29.16 | 28.94 | 29.15 | 950,251 | -0.01(-0.04%) |
Dec 22, 2010 | 29.13 | 29.25 | 29.08 | 29.16 | 1,012,327 | +0.11(+0.37%) |
Dec 21, 2010 | 29.18 | 29.18 | 28.98 | 29.05 | 2,153,736 | -0.02(-0.06%) |
Dec 20, 2010 | 29.02 | 29.24 | 28.84 | 29.07 | 1,975,586 | -0.09(-0.31%) |
Dec 17, 2010 | 29.13 | 29.31 | 28.85 | 29.16 | 1,915,516 | +0.04(+0.12%) |
Dec 16, 2010 | 28.72 | 29.18 | 28.57 | 29.12 | 1,708,252 | +0.44(+1.52%) |
Dec 15, 2010 | 28.49 | 29.16 | 28.49 | 28.69 | 1,800,685 | +0.04(+0.13%) |
Dec 14, 2010 | 28.85 | 28.95 | 28.55 | 28.65 | 1,249,089 | -0.13(-0.44%) |
Dec 13, 2010 | 28.81 | 29.07 | 28.67 | 28.78 | 1,552,748 | +0.22(+0.75%) |
Dec 10, 2010 | 28.41 | 28.58 | 28.25 | 28.56 | 1,403,695 | +0.20(+0.72%) |
Dec 09, 2010 | 28.35 | 28.49 | 27.95 | 28.36 | 1,161,422 | +0.11(+0.38%) |
Dec 08, 2010 | 28.37 | 28.50 | 27.92 | 28.25 | 2,019,516 | -0.09(-0.32%) |
Dec 07, 2010 | 29.00 | 29.14 | 28.21 | 28.34 | 1,698,405 | -0.31(-1.09%) |
Dec 06, 2010 | 28.82 | 28.84 | 28.48 | 28.65 | 1,260,317 | -0.24(-0.83%) |
Dec 03, 2010 | 28.80 | 29.16 | 28.66 | 28.89 | 1,318,609 | -0.02(-0.08%) |
Dec 02, 2010 | 28.08 | 29.00 | 27.97 | 28.91 | 2,219,399 | +0.88(+3.14%) |
Dec 01, 2010 | 27.69 | 28.08 | 27.39 | 28.03 | 1,526,458 | +0.90(+3.31%) |
Nov 30, 2010 | 26.81 | 27.32 | 26.68 | 27.14 | 2,081,962 | -0.07(-0.24%) |
Nov 29, 2010 | 27.05 | 27.35 | 26.48 | 27.20 | 1,738,939 | +0.05(+0.18%) |
Nov 26, 2010 | 27.06 | 27.44 | 27.03 | 27.15 | 644,968 | -0.19(-0.68%) |
Nov 24, 2010 | 27.06 | 27.34 | 27.34 | 27.34 | 2,127,928 | +0.50(+1.85%) |
Nov 23, 2010 | 27.25 | 27.29 | 26.66 | 26.84 | 3,396,731 | -0.68(-2.46%) |
Nov 22, 2010 | 27.71 | 27.90 | 27.35 | 27.52 | 3,879,505 | -0.34(-1.20%) |
Nov 19, 2010 | 28.27 | 28.34 | 27.69 | 27.85 | 2,727,465 | -0.49(-1.73%) |
Nov 18, 2010 | 27.85 | 28.45 | 27.24 | 28.34 | 4,042,301 | +1.23(+4.52%) |
Nov 17, 2010 | 26.87 | 27.38 | 26.86 | 27.12 | 1,662,912 | +0.22(+0.80%) |
Nov 16, 2010 | 26.86 | 27.05 | 26.56 | 26.90 | 2,768,069 | -0.28(-1.01%) |
Nov 15, 2010 | 27.50 | 27.57 | 27.18 | 27.18 | 1,677,659 | -0.16(-0.57%) |
Nov 12, 2010 | 27.53 | 27.67 | 27.01 | 27.33 | 3,228,535 | -0.47(-1.68%) |
Nov 11, 2010 | 26.74 | 28.00 | 26.63 | 27.80 | 4,665,186 | +0.88(+3.27%) |
Nov 10, 2010 | 26.34 | 26.97 | 26.18 | 26.92 | 1,832,393 | +0.64(+2.44%) |
Nov 09, 2010 | 26.30 | 26.95 | 26.04 | 26.28 | 3,604,135 | +0.15(+0.57%) |
Nov 08, 2010 | 25.86 | 26.27 | 25.86 | 26.13 | 1,748,153 | +0.02(+0.09%) |
Nov 05, 2010 | 26.27 | 26.34 | 25.99 | 26.11 | 1,309,472 | -0.17(-0.66%) |
Nov 04, 2010 | 25.85 | 26.39 | 25.80 | 26.28 | 1,832,485 | +0.72(+2.83%) |
Nov 03, 2010 | 25.65 | 25.68 | 25.00 | 25.56 | 1,632,600 | +0.00(+0.00%) |
Nov 02, 2010 | 25.44 | 25.64 | 25.04 | 25.56 | 1,795,178 | +0.05(+0.19%) |
Nov 01, 2010 | 25.78 | 25.87 | 25.32 | 25.51 | 1,008,327 | -0.05(-0.19%) |
Oct 29, 2010 | 25.61 | 25.77 | 25.44 | 25.56 | 2,091,299 | -0.08(-0.33%) |
Oct 28, 2010 | 25.66 | 25.74 | 25.28 | 25.64 | 2,945,956 | +0.15(+0.59%) |
Oct 27, 2010 | 24.53 | 25.52 | 24.51 | 25.49 | 2,854,004 | +0.81(+3.29%) |
Oct 25, 2010 | 25.04 | 25.34 | 24.65 | 24.68 | 1,484,331 | -0.16(-0.63%) |
Oct 22, 2010 | 25.09 | 25.18 | 24.64 | 24.83 | 2,352,604 | -0.11(-0.45%) |
Oct 21, 2010 | 25.29 | 25.62 | 24.62 | 24.95 | 1,925,544 | -0.25(-0.97%) |
Oct 20, 2010 | 25.16 | 25.32 | 24.85 | 25.19 | 2,316,434 | +0.14(+0.55%) |
Oct 19, 2010 | 25.69 | 25.74 | 24.75 | 25.06 | 3,516,183 | -1.09(-4.16%) |
Oct 18, 2010 | 26.32 | 26.39 | 26.01 | 26.14 | 1,834,151 | -0.23(-0.86%) |
Oct 15, 2010 | 26.59 | 26.61 | 25.93 | 26.37 | 4,002,020 | +0.00(+0.00%) |
Oct 14, 2010 | 26.29 | 26.91 | 26.14 | 26.37 | 3,696,795 | +0.17(+0.64%) |
Oct 13, 2010 | 25.58 | 26.57 | 25.50 | 26.20 | 2,513,293 | +0.85(+3.35%) |
Oct 12, 2010 | 25.17 | 25.58 | 24.91 | 25.35 | 1,583,581 | +0.04(+0.17%) |
Oct 11, 2010 | 25.02 | 25.45 | 25.00 | 25.31 | 1,916,501 | +0.29(+1.17%) |
Oct 08, 2010 | 25.02 | 25.15 | 24.42 | 25.02 | 1,496,079 | +0.44(+1.77%) |
Oct 07, 2010 | 25.35 | 25.35 | 24.30 | 24.58 | 2,774,134 | -0.66(-2.60%) |
Oct 06, 2010 | 24.63 | 25.29 | 24.49 | 25.24 | 3,635,650 | +0.67(+2.72%) |
Oct 05, 2010 | 24.37 | 24.77 | 24.11 | 24.57 | 2,628,733 | +0.48(+1.98%) |
Oct 04, 2010 | 24.08 | 24.15 | 23.69 | 24.09 | 2,262,251 | +0.04(+0.17%) |
Oct 01, 2010 | 24.05 | 24.52 | 24.01 | 24.05 | 2,751,997 | -0.12(-0.50%) |
Sep 30, 2010 | 24.17 | 24.34 | 23.56 | 24.17 | 5,398 | +0.20(+0.83%) |
Sep 29, 2010 | 23.56 | 24.15 | 23.56 | 23.97 | 1,903,435 | +0.27(+1.13%) |
Sep 28, 2010 | 23.75 | 23.75 | 23.31 | 23.71 | 1,616,087 | +0.11(+0.48%) |
Sep 27, 2010 | 23.96 | 23.96 | 23.54 | 23.59 | 1,353,900 | -0.24(-1.03%) |
Sep 24, 2010 | 23.74 | 24.16 | 23.60 | 23.84 | 1,789,675 | +0.53(+2.28%) |
Sep 23, 2010 | 23.07 | 23.59 | 22.89 | 23.31 | 2,198,013 | -0.01(-0.05%) |
Sep 22, 2010 | 23.21 | 23.61 | 23.17 | 23.32 | 1,906,708 | +0.05(+0.23%) |
Sep 21, 2010 | 23.51 | 23.63 | 23.00 | 23.26 | 3,224,923 | -0.19(-0.82%) |
Sep 20, 2010 | 23.08 | 23.53 | 22.93 | 23.45 | 2,125,752 | +0.42(+1.82%) |
Sep 17, 2010 | 23.04 | 23.34 | 22.79 | 23.04 | 2,114,131 | -1.06(-4.39%) |
Sep 15, 2010 | 23.99 | 24.26 | 23.78 | 24.09 | 2,906,861 | -0.24(-0.98%) |
Sep 14, 2010 | 24.63 | 24.76 | 24.20 | 24.33 | 1,756,962 | -0.26(-1.07%) |
Sep 13, 2010 | 24.38 | 24.61 | 24.21 | 24.60 | 2,168,565 | +0.54(+2.23%) |
Sep 10, 2010 | 23.55 | 24.26 | 23.43 | 24.06 | 1,814,687 | +0.69(+2.97%) |
Sep 09, 2010 | 23.84 | 23.84 | 23.22 | 23.37 | 1,027,157 | -0.07(-0.28%) |
Sep 08, 2010 | 23.07 | 23.65 | 23.00 | 23.43 | 1,500,433 | +0.38(+1.66%) |
Sep 07, 2010 | 23.31 | 23.40 | 22.98 | 23.05 | 167 | -0.48(-2.06%) |
Sep 03, 2010 | 23.62 | 23.68 | 23.36 | 23.53 | 1,236,320 | +0.21(+0.90%) |
Sep 02, 2010 | 23.12 | 23.34 | 22.65 | 23.32 | 1,741,707 | +0.14(+0.62%) |
Sep 01, 2010 | 22.49 | 23.25 | 22.46 | 23.18 | 1,753,889 | +1.06(+4.78%) |
Aug 31, 2010 | 22.14 | 22.46 | 21.93 | 22.12 | 19,180 | -0.53(-2.35%) |
Aug 30, 2010 | 22.61 | 22.76 | 22.45 | 22.65 | 2,154,375 | +0.07(+0.32%) |
Aug 27, 2010 | 22.58 | 22.61 | 21.50 | 22.58 | 2,894,488 | +0.76(+3.50%) |
Aug 26, 2010 | 22.27 | 22.46 | 21.73 | 21.82 | 2,139,798 | -0.25(-1.11%) |
Aug 25, 2010 | 22.24 | 22.24 | 21.67 | 22.06 | 17,006 | -0.26(-1.18%) |
Aug 24, 2010 | 21.81 | 22.54 | 21.81 | 22.33 | 209 | +0.24(+1.11%) |
Aug 23, 2010 | 22.42 | 22.42 | 21.99 | 22.08 | 4,613,633 | +0.38(+1.73%) |
Aug 20, 2010 | 22.10 | 22.10 | 21.24 | 21.70 | 2,780,046 | -0.65(-2.91%) |
Aug 19, 2010 | 22.46 | 22.64 | 22.19 | 22.36 | 209 | -0.31(-1.37%) |
Aug 18, 2010 | 22.74 | 22.85 | 22.30 | 22.67 | 1,147,687 | -0.11(-0.50%) |
Aug 17, 2010 | 22.55 | 22.89 | 22.39 | 22.78 | 1,901,212 | +0.50(+2.23%) |
Aug 16, 2010 | 22.21 | 22.40 | 22.07 | 22.28 | 1,380,054 | -0.07(-0.32%) |
Aug 13, 2010 | 22.36 | 23.01 | 22.34 | 22.36 | 1,839,666 | -0.35(-1.53%) |
Aug 12, 2010 | 22.27 | 22.89 | 22.25 | 22.70 | 2,125,779 | -0.10(-0.42%) |
Aug 11, 2010 | 23.37 | 23.59 | 22.77 | 22.80 | 502 | -1.15(-4.81%) |
Aug 10, 2010 | 23.95 | 24.15 | 23.69 | 23.95 | 335 | -0.33(-1.35%) |
Aug 09, 2010 | 24.68 | 24.70 | 24.09 | 24.28 | 2,686,596 | +0.05(+0.20%) |
Aug 06, 2010 | 24.23 | 24.49 | 23.92 | 24.23 | 1,631,765 | -0.20(-0.83%) |
Aug 05, 2010 | 24.58 | 24.80 | 24.35 | 24.43 | 1,150,377 | -0.26(-1.06%) |
Aug 04, 2010 | 24.70 | 25.07 | 24.30 | 24.70 | 2,035,526 | +0.09(+0.36%) |
Aug 03, 2010 | 24.42 | 24.76 | 24.19 | 24.61 | 1,922,139 | -0.07(-0.29%) |
Aug 02, 2010 | 24.73 | 24.88 | 24.35 | 24.68 | 2,119,747 | +0.50(+2.07%) |
Jul 30, 2010 | 24.18 | 24.33 | 23.39 | 24.18 | 2,330,273 | +0.05(+0.22%) |
Jul 29, 2010 | 24.24 | 24.99 | 23.93 | 24.12 | 2,782,429 | -0.10(-0.42%) |
Jul 28, 2010 | 24.32 | 24.52 | 23.98 | 24.23 | 2,539,801 | -0.19(-0.78%) |
Jul 27, 2010 | 24.42 | 25.02 | 23.99 | 24.42 | 167 | -0.41(-1.66%) |
Jul 26, 2010 | 24.49 | 24.83 | 24.32 | 24.83 | 2,518,147 | +0.37(+1.51%) |
Jul 23, 2010 | 24.39 | 24.51 | 23.90 | 24.46 | 2,535,554 | -0.08(-0.34%) |
Jul 22, 2010 | 24.17 | 24.74 | 24.07 | 24.54 | 1,987,973 | +0.64(+2.70%) |
Jul 21, 2010 | 24.03 | 24.20 | 23.63 | 23.90 | 2,434,567 | -0.10(-0.42%) |
Jul 20, 2010 | 24.00 | 24.05 | 22.50 | 24.00 | 2,614,053 | +0.95(+4.14%) |
Jul 19, 2010 | 23.05 | 23.25 | 22.64 | 23.04 | 1,746,977 | +0.16(+0.70%) |
Jul 16, 2010 | 22.88 | 23.74 | 22.83 | 22.88 | 2,488,557 | -1.00(-4.20%) |
Jul 15, 2010 | 23.89 | 23.99 | 23.16 | 23.89 | 2,067,181 | -0.04(-0.15%) |
Jul 14, 2010 | 23.78 | 24.09 | 23.46 | 23.92 | 1,572,761 | -0.04(-0.17%) |
Jul 13, 2010 | 23.96 | 24.22 | 23.83 | 23.96 | 791 | +0.26(+1.08%) |
Jul 12, 2010 | 24.09 | 24.15 | 23.32 | 23.71 | 2,257,512 | -0.42(-1.76%) |
Jul 09, 2010 | 24.13 | 24.31 | 23.68 | 24.13 | 2,266,732 | +0.25(+1.05%) |
Jul 08, 2010 | 23.86 | 24.09 | 23.34 | 23.88 | 2,624,088 | +0.13(+0.53%) |
Jul 07, 2010 | 22.58 | 23.80 | 22.55 | 23.75 | 4,888,779 | +1.69(+7.65%) |
Jul 06, 2010 | 22.14 | 22.57 | 21.82 | 22.07 | 296 | +0.27(+1.26%) |
Jul 02, 2010 | 21.79 | 22.27 | 21.61 | 21.79 | 2,409,232 | +0.04(+0.16%) |
Jul 01, 2010 | 21.82 | 22.14 | 21.25 | 21.76 | 4,334,868 | -0.03(-0.14%) |
Jun 30, 2010 | 22.36 | 22.84 | 21.74 | 21.79 | 461 | -0.55(-2.48%) |
Jun 29, 2010 | 22.19 | 22.67 | 22.07 | 22.34 | 167 | -0.97(-4.15%) |
Jun 25, 2010 | 23.31 | 23.63 | 22.86 | 23.31 | 3,606,859 | +0.02(+0.10%) |
Jun 24, 2010 | 23.91 | 23.91 | 23.21 | 23.28 | 2,947,124 | -0.82(-3.41%) |
Jun 23, 2010 | 24.04 | 24.28 | 23.62 | 24.11 | 2,476,962 | +0.06(+0.25%) |
Jun 22, 2010 | 24.94 | 25.05 | 23.94 | 24.05 | 3,140,613 | -0.89(-3.59%) |
Jun 21, 2010 | 25.76 | 26.08 | 24.71 | 24.94 | 3,250,772 | -0.42(-1.65%) |
Jun 18, 2010 | 25.36 | 25.56 | 24.99 | 25.36 | 3,559,391 | -0.09(-0.35%) |
Jun 17, 2010 | 25.51 | 25.75 | 25.22 | 25.45 | 2,825,443 | +0.17(+0.68%) |
Jun 16, 2010 | 25.02 | 25.45 | 24.69 | 25.27 | 3,575,058 | +0.01(+0.05%) |
Jun 15, 2010 | 24.81 | 25.48 | 24.81 | 25.26 | 4,135,533 | +0.57(+2.32%) |
Jun 14, 2010 | 25.35 | 25.57 | 24.64 | 24.69 | 2,852,813 | -0.35(-1.38%) |
Jun 11, 2010 | 24.73 | 25.30 | 24.57 | 25.04 | 3,536,076 | -0.11(-0.45%) |
Jun 10, 2010 | 24.07 | 25.19 | 24.07 | 25.15 | 838 | +1.77(+7.55%) |
Jun 09, 2010 | 23.60 | 24.73 | 23.22 | 23.38 | 4,816,404 | +0.11(+0.49%) |
Jun 08, 2010 | 23.31 | 23.47 | 22.39 | 23.27 | 3,486,669 | +0.17(+0.72%) |
Jun 07, 2010 | 23.26 | 24.00 | 23.05 | 23.10 | 5,032,839 | -0.01(-0.03%) |
Jun 04, 2010 | 23.11 | 24.56 | 22.79 | 23.11 | 7,892,524 | -1.27(-5.21%) |
Jun 03, 2010 | 22.81 | 24.55 | 22.81 | 24.38 | 8,492,529 | +1.66(+7.30%) |
Jun 02, 2010 | 21.67 | 22.77 | 21.39 | 22.72 | 31,301 | +1.33(+6.22%) |
Jun 01, 2010 | 22.17 | 22.49 | 21.36 | 21.39 | 167 | -1.09(-4.83%) |
May 28, 2010 | 22.48 | 23.11 | 21.56 | 22.48 | 8,064,196 | +0.57(+2.61%) |
May 27, 2010 | 20.76 | 21.92 | 20.76 | 21.90 | 7,088,660 | +1.71(+8.48%) |
May 26, 2010 | 20.56 | 20.68 | 20.14 | 20.19 | 4,297,150 | +0.00(+0.00%) |
May 25, 2010 | 19.35 | 20.25 | 19.29 | 20.19 | 3,383,207 | +0.18(+0.92%) |
May 24, 2010 | 20.55 | 20.64 | 20.00 | 20.01 | 3,089,427 | -0.59(-2.87%) |
May 21, 2010 | 19.61 | 20.71 | 19.38 | 20.60 | 3,390,595 | +0.66(+3.32%) |
May 20, 2010 | 19.85 | 20.44 | 19.74 | 19.94 | 6,449,742 | -1.32(-6.20%) |
May 19, 2010 | 21.67 | 21.92 | 20.78 | 21.25 | 3,854,986 | -0.46(-2.12%) |
May 18, 2010 | 22.26 | 22.37 | 21.59 | 21.71 | 670 | -0.10(-0.47%) |
May 17, 2010 | 22.48 | 22.54 | 21.28 | 21.82 | 4,415,048 | -0.59(-2.64%) |
May 14, 2010 | 22.41 | 22.61 | 21.74 | 22.41 | 3,477,413 | -0.18(-0.82%) |
May 13, 2010 | 22.62 | 23.22 | 22.54 | 22.59 | 3,529,555 | +0.05(+0.24%) |
May 12, 2010 | 22.00 | 22.60 | 22.00 | 22.54 | 3,287,121 | +0.72(+3.28%) |
May 11, 2010 | 22.07 | 22.30 | 21.75 | 21.82 | 2,950,528 | -0.20(-0.92%) |
May 10, 2010 | 21.70 | 22.03 | 21.68 | 22.02 | 3,730,239 | +0.77(+3.64%) |
May 07, 2010 | 22.24 | 22.45 | 21.08 | 21.25 | 5,498,601 | -0.99(-4.47%) |
May 06, 2010 | 23.40 | 23.63 | 20.75 | 22.24 | 3,525 | -0.99(-4.26%) |
May 05, 2010 | 23.47 | 24.05 | 23.18 | 23.23 | 3,531,394 | -0.44(-1.86%) |
May 04, 2010 | 23.77 | 23.86 | 23.25 | 23.67 | 4,049,715 | -0.42(-1.76%) |
May 03, 2010 | 24.36 | 24.67 | 23.54 | 24.10 | 3,754,711 | -0.10(-0.42%) |
Apr 30, 2010 | 24.82 | 24.95 | 24.13 | 24.20 | 4,138,732 | -0.52(-2.12%) |
Apr 29, 2010 | 25.84 | 25.86 | 23.85 | 24.72 | 6,864,740 | -0.67(-2.63%) |
Apr 28, 2010 | 25.12 | 25.47 | 24.85 | 25.39 | 3,723,733 | +0.55(+2.21%) |
Apr 27, 2010 | 25.58 | 25.78 | 24.73 | 24.84 | 3,783,943 | -0.95(-3.69%) |
Apr 26, 2010 | 25.76 | 25.96 | 25.68 | 25.79 | 3,220,906 | +0.05(+0.21%) |
Apr 23, 2010 | 25.45 | 25.82 | 25.42 | 25.74 | 4,299,895 | +0.27(+1.05%) |
Apr 22, 2010 | 24.81 | 25.73 | 24.63 | 25.47 | 5,035,729 | +0.43(+1.71%) |
Apr 21, 2010 | 25.04 | 25.31 | 24.19 | 25.04 | 7,698 | +0.85(+3.50%) |
Apr 20, 2010 | 23.75 | 24.46 | 23.69 | 24.20 | 3,337,393 | +0.70(+2.97%) |
Apr 19, 2010 | 23.38 | 23.67 | 23.08 | 23.50 | 2,523,498 | -0.18(-0.75%) |
Apr 16, 2010 | 24.04 | 24.22 | 23.41 | 23.68 | 2,852,177 | -0.59(-2.43%) |
Apr 15, 2010 | 23.86 | 24.54 | 23.66 | 24.27 | 5,159,901 | +0.47(+1.98%) |
Apr 14, 2010 | 23.41 | 23.92 | 23.33 | 23.80 | 3,117,910 | +0.60(+2.57%) |
Apr 13, 2010 | 23.05 | 23.29 | 22.80 | 23.20 | 2,828,322 | +0.08(+0.36%) |
Apr 12, 2010 | 23.21 | 23.39 | 23.00 | 23.12 | 2,152,666 | -0.11(-0.49%) |
Apr 09, 2010 | 23.18 | 23.26 | 22.84 | 23.23 | 2,160,639 | +0.11(+0.49%) |
Apr 08, 2010 | 23.06 | 23.14 | 22.70 | 23.12 | 2,241,205 | -0.15(-0.67%) |
Apr 07, 2010 | 23.50 | 23.61 | 23.08 | 23.27 | 3,187,210 | -0.35(-1.46%) |
Apr 06, 2010 | 23.72 | 23.76 | 23.50 | 23.62 | 2,070,700 | -0.03(-0.13%) |
Apr 05, 2010 | 23.42 | 23.80 | 23.23 | 23.65 | 2,520,312 | +0.55(+2.37%) |