Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.52 | 32.74 | 32.52 | 32.72 | 654,965 | +0.20(+0.62%) |
Mar 30, 2011 | 32.25 | 32.59 | 32.25 | 32.52 | 2,235,339 | +0.56(+1.76%) |
Mar 29, 2011 | 31.63 | 31.97 | 31.53 | 31.96 | 2,087,683 | +0.48(+1.54%) |
Mar 28, 2011 | 31.79 | 31.79 | 31.47 | 31.47 | 598,675 | -0.07(-0.23%) |
Mar 25, 2011 | 31.62 | 31.82 | 31.52 | 31.54 | 633,011 | +0.07(+0.22%) |
Mar 24, 2011 | 31.20 | 31.59 | 31.11 | 31.48 | 752,710 | +0.47(+1.51%) |
Mar 23, 2011 | 30.99 | 31.09 | 30.71 | 31.01 | 287,346 | +0.09(+0.29%) |
Mar 22, 2011 | 31.16 | 31.16 | 30.83 | 30.92 | 585,755 | -0.08(-0.25%) |
Mar 21, 2011 | 31.05 | 31.26 | 30.93 | 31.00 | 828,208 | +0.25(+0.81%) |
Mar 18, 2011 | 30.93 | 30.93 | 30.68 | 30.75 | 862,651 | +0.20(+0.64%) |
Mar 17, 2011 | 30.88 | 30.88 | 30.54 | 30.55 | 1,277,747 | +0.10(+0.33%) |
Mar 16, 2011 | 30.80 | 30.88 | 30.34 | 30.45 | 1,828,741 | -0.38(-1.24%) |
Mar 15, 2011 | 30.38 | 31.01 | 30.38 | 30.84 | 1,424,732 | -0.27(-0.86%) |
Mar 14, 2011 | 31.17 | 31.35 | 30.96 | 31.10 | 1,202,381 | -0.16(-0.51%) |
Mar 11, 2011 | 30.94 | 31.39 | 30.93 | 31.26 | 2,419,843 | +0.21(+0.67%) |
Mar 10, 2011 | 31.18 | 31.38 | 30.98 | 31.05 | 1,047,636 | -0.52(-1.65%) |
Mar 09, 2011 | 31.46 | 31.68 | 31.34 | 31.57 | 870,413 | +0.01(+0.02%) |
Mar 08, 2011 | 31.19 | 31.64 | 31.04 | 31.57 | 640,915 | +0.37(+1.19%) |
Mar 07, 2011 | 31.47 | 31.55 | 30.89 | 31.20 | 572,950 | -0.18(-0.57%) |
Mar 04, 2011 | 31.28 | 31.45 | 31.24 | 31.37 | 623,161 | +0.00(+0.00%) |
Mar 03, 2011 | 31.08 | 31.42 | 31.08 | 31.37 | 1,063,832 | +0.45(+1.45%) |
Mar 02, 2011 | 30.65 | 31.07 | 30.65 | 30.93 | 993,091 | +0.21(+0.69%) |
Mar 01, 2011 | 31.00 | 31.06 | 30.62 | 30.71 | 1,608,104 | -0.22(-0.70%) |
Feb 28, 2011 | 31.00 | 31.16 | 30.79 | 30.93 | 629,182 | +0.05(+0.17%) |
Feb 25, 2011 | 30.41 | 30.90 | 30.36 | 30.88 | 1,008,353 | +0.60(+2.00%) |
Feb 24, 2011 | 30.20 | 30.40 | 30.03 | 30.27 | 1,762,714 | -0.04(-0.14%) |
Feb 23, 2011 | 30.57 | 30.72 | 30.27 | 30.32 | 1,495,644 | -0.25(-0.83%) |
Feb 22, 2011 | 31.01 | 31.03 | 30.51 | 30.57 | 1,463,181 | -0.57(-1.83%) |
Feb 18, 2011 | 31.35 | 31.35 | 31.03 | 31.14 | 726,440 | -0.08(-0.24%) |
Feb 17, 2011 | 30.98 | 31.29 | 30.98 | 31.21 | 3,120,605 | +0.08(+0.26%) |
Feb 16, 2011 | 31.23 | 31.23 | 30.99 | 31.13 | 3,853,131 | +0.10(+0.34%) |
Feb 15, 2011 | 30.95 | 31.07 | 30.85 | 31.03 | 1,830,709 | +0.08(+0.26%) |
Feb 14, 2011 | 30.89 | 30.98 | 30.75 | 30.95 | 1,042,811 | +0.20(+0.64%) |
Feb 11, 2011 | 30.37 | 30.78 | 30.37 | 30.75 | 449,685 | +0.07(+0.22%) |
Feb 10, 2011 | 30.17 | 30.72 | 30.17 | 30.68 | 3,406,207 | +0.17(+0.57%) |
Feb 09, 2011 | 30.67 | 30.70 | 30.39 | 30.51 | 762,328 | -0.21(-0.67%) |
Feb 08, 2011 | 30.74 | 30.74 | 30.55 | 30.71 | 1,666,790 | -0.01(-0.03%) |
Feb 07, 2011 | 30.84 | 31.00 | 30.69 | 30.72 | 5,541,174 | -0.03(-0.11%) |
Feb 04, 2011 | 30.60 | 30.85 | 30.55 | 30.76 | 1,047,265 | +0.07(+0.23%) |
Feb 03, 2011 | 30.88 | 30.88 | 30.48 | 30.69 | 1,316,753 | -0.21(-0.67%) |
Feb 02, 2011 | 30.89 | 30.96 | 30.83 | 30.89 | 502,118 | +0.05(+0.15%) |
Feb 01, 2011 | 30.84 | 30.98 | 30.68 | 30.85 | 2,808,605 | +0.23(+0.75%) |
Jan 31, 2011 | 30.48 | 30.77 | 30.32 | 30.62 | 4,104,284 | +0.22(+0.73%) |
Jan 28, 2011 | 31.39 | 31.39 | 30.38 | 30.39 | 2,002,596 | -0.89(-2.84%) |
Jan 27, 2011 | 31.42 | 31.50 | 31.19 | 31.28 | 1,471,305 | -0.13(-0.43%) |
Jan 26, 2011 | 31.14 | 31.48 | 31.07 | 31.42 | 665,801 | +0.40(+1.30%) |
Jan 25, 2011 | 30.79 | 31.05 | 30.79 | 31.02 | 1,097,913 | +0.04(+0.13%) |
Jan 24, 2011 | 30.83 | 31.14 | 30.77 | 30.98 | 1,122,395 | +0.26(+0.85%) |
Jan 21, 2011 | 31.00 | 31.02 | 30.71 | 30.71 | 1,469,469 | -0.28(-0.92%) |
Jan 20, 2011 | 30.82 | 31.10 | 30.79 | 31.00 | 1,173,696 | -0.01(-0.02%) |
Jan 19, 2011 | 31.83 | 31.83 | 30.93 | 31.01 | 2,616,867 | -0.77(-2.43%) |
Jan 18, 2011 | 31.41 | 31.78 | 31.41 | 31.78 | 884,911 | +0.35(+1.10%) |
Jan 14, 2011 | 31.35 | 31.48 | 31.26 | 31.43 | 540,506 | +0.05(+0.15%) |
Jan 13, 2011 | 31.31 | 31.43 | 31.28 | 31.38 | 567,826 | +0.03(+0.09%) |
Jan 12, 2011 | 31.30 | 31.36 | 31.08 | 31.36 | 535,088 | +0.17(+0.54%) |
Jan 11, 2011 | 31.28 | 31.28 | 31.10 | 31.19 | 1,307,325 | +0.17(+0.55%) |
Jan 10, 2011 | 31.03 | 31.06 | 30.81 | 31.02 | 957,417 | -0.04(-0.12%) |
Jan 07, 2011 | 31.04 | 31.16 | 30.84 | 31.05 | 1,037,914 | -0.01(-0.04%) |
Jan 06, 2011 | 30.82 | 31.12 | 30.82 | 31.06 | 728,687 | +0.14(+0.47%) |
Jan 05, 2011 | 30.68 | 30.99 | 30.62 | 30.92 | 1,792,277 | +0.25(+0.80%) |
Jan 04, 2011 | 30.99 | 30.99 | 30.52 | 30.68 | 1,110,044 | -0.13(-0.41%) |
Jan 03, 2011 | 30.68 | 31.08 | 30.66 | 30.80 | 1,324,672 | +0.28(+0.93%) |
Dec 31, 2010 | 30.77 | 30.77 | 30.47 | 30.52 | 788,628 | -0.18(-0.60%) |
Dec 30, 2010 | 30.68 | 30.83 | 30.65 | 30.70 | 1,303,677 | -0.10(-0.32%) |
Dec 29, 2010 | 30.75 | 30.89 | 30.75 | 30.80 | 1,308,495 | -0.03(-0.10%) |
Dec 28, 2010 | 31.04 | 31.04 | 30.79 | 30.83 | 769,518 | -0.11(-0.37%) |
Dec 27, 2010 | 30.96 | 31.02 | 30.71 | 30.94 | 546,209 | +0.02(+0.05%) |
Dec 23, 2010 | 30.86 | 30.95 | 30.76 | 30.93 | 974,146 | +0.02(+0.05%) |
Dec 22, 2010 | 31.01 | 31.01 | 30.87 | 30.91 | 526,637 | +0.01(+0.04%) |
Dec 21, 2010 | 30.94 | 30.96 | 30.75 | 30.90 | 485,114 | +0.12(+0.38%) |
Dec 20, 2010 | 30.89 | 30.93 | 30.60 | 30.78 | 725,592 | +0.01(+0.03%) |
Dec 17, 2010 | 30.45 | 30.85 | 30.44 | 30.77 | 2,037,075 | +0.38(+1.24%) |
Dec 16, 2010 | 30.02 | 30.42 | 29.99 | 30.39 | 1,033,298 | +0.36(+1.20%) |
Dec 15, 2010 | 29.91 | 30.27 | 29.87 | 30.04 | 1,117,694 | +0.12(+0.40%) |
Dec 14, 2010 | 29.73 | 29.99 | 29.67 | 29.91 | 1,364,362 | +0.32(+1.09%) |
Dec 13, 2010 | 29.93 | 29.93 | 29.54 | 29.59 | 1,000,076 | -0.13(-0.43%) |
Dec 10, 2010 | 29.50 | 29.81 | 29.40 | 29.72 | 2,108,642 | +0.33(+1.12%) |
Dec 09, 2010 | 29.32 | 29.44 | 29.26 | 29.39 | 338,915 | +0.19(+0.65%) |
Dec 08, 2010 | 29.30 | 29.34 | 29.16 | 29.20 | 408,346 | +0.08(+0.28%) |
Dec 07, 2010 | 29.18 | 29.38 | 29.10 | 29.12 | 1,838,361 | +0.06(+0.21%) |
Dec 06, 2010 | 29.12 | 29.12 | 28.92 | 29.06 | 1,127,792 | -0.14(-0.49%) |
Dec 03, 2010 | 28.86 | 29.24 | 28.86 | 29.20 | 1,093,707 | +0.15(+0.51%) |
Dec 02, 2010 | 29.04 | 29.08 | 28.83 | 29.05 | 878,470 | +0.17(+0.58%) |
Dec 01, 2010 | 28.89 | 29.07 | 28.82 | 28.89 | 2,084,601 | +0.33(+1.17%) |
Nov 30, 2010 | 28.57 | 28.69 | 28.47 | 28.55 | 1,843,378 | -0.29(-1.01%) |
Nov 29, 2010 | 29.08 | 29.08 | 28.55 | 28.84 | 1,253,436 | -0.24(-0.82%) |
Nov 26, 2010 | 28.95 | 29.15 | 28.94 | 29.08 | 1,078,727 | -0.11(-0.38%) |
Nov 24, 2010 | 29.09 | 29.19 | 29.19 | 29.19 | 1,899,744 | +0.44(+1.53%) |
Nov 23, 2010 | 28.97 | 28.97 | 28.60 | 28.75 | 1,712,810 | -0.31(-1.06%) |
Nov 22, 2010 | 28.95 | 29.17 | 28.77 | 29.06 | 1,739,793 | +0.17(+0.60%) |
Nov 19, 2010 | 28.78 | 28.96 | 28.69 | 28.89 | 1,928,325 | +0.03(+0.11%) |
Nov 18, 2010 | 28.85 | 29.00 | 28.69 | 28.85 | 2,862,244 | +0.44(+1.55%) |
Nov 17, 2010 | 28.36 | 28.46 | 28.26 | 28.41 | 2,937,004 | +0.05(+0.18%) |
Nov 16, 2010 | 28.40 | 28.67 | 28.26 | 28.36 | 2,624,477 | -0.28(-0.99%) |
Nov 15, 2010 | 28.55 | 28.77 | 28.53 | 28.64 | 1,629,929 | +0.17(+0.61%) |
Nov 12, 2010 | 28.57 | 28.72 | 28.34 | 28.47 | 1,607,666 | -0.35(-1.22%) |
Nov 11, 2010 | 28.45 | 28.87 | 28.45 | 28.82 | 1,060,079 | +0.10(+0.34%) |
Nov 10, 2010 | 28.56 | 28.78 | 28.38 | 28.73 | 1,860,655 | +0.15(+0.51%) |
Nov 09, 2010 | 28.99 | 28.99 | 28.49 | 28.58 | 773,565 | -0.25(-0.88%) |
Nov 08, 2010 | 28.91 | 28.91 | 28.65 | 28.83 | 955,618 | -0.11(-0.39%) |
Nov 05, 2010 | 29.15 | 29.15 | 28.79 | 28.95 | 1,961,406 | -0.17(-0.58%) |
Nov 04, 2010 | 29.33 | 29.43 | 29.09 | 29.12 | 1,125,711 | -0.06(-0.21%) |
Nov 03, 2010 | 29.31 | 29.31 | 28.96 | 29.18 | 1,869,682 | +0.03(+0.10%) |
Nov 02, 2010 | 29.15 | 29.28 | 29.04 | 29.15 | 2,843,464 | +0.13(+0.44%) |
Nov 01, 2010 | 29.32 | 29.35 | 28.89 | 29.02 | 1,438,871 | -0.15(-0.52%) |
Oct 29, 2010 | 29.13 | 29.32 | 29.13 | 29.17 | 553,715 | -0.05(-0.16%) |
Oct 28, 2010 | 29.48 | 29.48 | 29.08 | 29.22 | 1,346,311 | +0.17(+0.57%) |
Oct 27, 2010 | 28.74 | 29.10 | 28.73 | 29.05 | 1,488,166 | +0.06(+0.21%) |
Oct 25, 2010 | 28.97 | 29.30 | 28.97 | 28.99 | 1,709,485 | +0.16(+0.56%) |
Oct 22, 2010 | 28.78 | 28.87 | 28.64 | 28.83 | 1,564,343 | +0.05(+0.18%) |
Oct 21, 2010 | 28.96 | 29.12 | 28.52 | 28.78 | 3,014,613 | -0.03(-0.11%) |
Oct 20, 2010 | 28.85 | 29.08 | 28.65 | 28.81 | 2,693,620 | +0.02(+0.06%) |
Oct 19, 2010 | 28.86 | 29.13 | 28.61 | 28.79 | 2,992,240 | -0.46(-1.56%) |
Oct 18, 2010 | 28.97 | 29.25 | 28.97 | 29.25 | 1,096,419 | +0.14(+0.47%) |
Oct 15, 2010 | 28.64 | 29.11 | 28.63 | 29.11 | 945,075 | +0.33(+1.13%) |
Oct 14, 2010 | 28.83 | 28.91 | 28.65 | 28.79 | 864,114 | -0.08(-0.29%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.79 | 28.87 | 1,697,195 | +0.10(+0.36%) |
Oct 12, 2010 | 28.48 | 28.80 | 28.28 | 28.77 | 3,198,698 | +0.17(+0.59%) |
Oct 11, 2010 | 28.53 | 28.72 | 28.52 | 28.60 | 1,227,154 | -0.00(-0.01%) |
Oct 08, 2010 | 28.37 | 28.71 | 28.31 | 28.60 | 1,952,596 | +0.21(+0.73%) |
Oct 07, 2010 | 28.42 | 28.45 | 28.17 | 28.40 | 1,006,734 | +0.05(+0.16%) |
Oct 06, 2010 | 28.56 | 28.58 | 28.23 | 28.35 | 1,959,582 | -0.21(-0.72%) |
Oct 05, 2010 | 28.11 | 28.60 | 28.11 | 28.56 | 5,385,787 | +0.55(+1.96%) |
Oct 04, 2010 | 28.12 | 28.24 | 27.83 | 28.01 | 1,836,317 | -0.18(-0.63%) |
Oct 01, 2010 | 28.36 | 28.38 | 27.99 | 28.18 | 1,260,663 | +0.01(+0.03%) |
Sep 30, 2010 | 28.29 | 28.39 | 28.00 | 28.17 | 2,026,701 | +0.03(+0.12%) |
Sep 29, 2010 | 28.24 | 28.34 | 28.05 | 28.14 | 3,537,923 | -0.23(-0.81%) |
Sep 28, 2010 | 28.32 | 28.40 | 27.99 | 28.37 | 1,329,438 | +0.17(+0.60%) |
Sep 27, 2010 | 28.38 | 28.40 | 28.14 | 28.20 | 4,489,997 | -0.23(-0.80%) |
Sep 24, 2010 | 28.25 | 28.46 | 28.15 | 28.43 | 2,855,485 | +0.28(+1.00%) |
Sep 23, 2010 | 28.15 | 28.40 | 28.00 | 28.15 | 1,741,026 | -0.12(-0.42%) |
Sep 22, 2010 | 28.21 | 28.58 | 28.14 | 28.26 | 2,435,589 | -0.11(-0.38%) |
Sep 21, 2010 | 28.27 | 28.51 | 28.27 | 28.37 | 1,208,478 | +0.01(+0.05%) |
Sep 20, 2010 | 28.09 | 28.42 | 27.92 | 28.36 | 1,659,939 | +0.42(+1.52%) |
Sep 17, 2010 | 28.08 | 28.08 | 27.74 | 27.93 | 1,982,604 | -0.03(-0.11%) |
Sep 15, 2010 | 27.60 | 28.01 | 27.55 | 27.96 | 1,115,612 | +0.23(+0.82%) |
Sep 14, 2010 | 27.66 | 27.85 | 27.62 | 27.74 | 2,826,782 | -0.01(-0.02%) |
Sep 13, 2010 | 27.89 | 27.89 | 27.64 | 27.74 | 1,544,559 | +0.10(+0.35%) |
Sep 10, 2010 | 27.40 | 27.69 | 27.39 | 27.64 | 1,756,794 | +0.27(+0.99%) |
Sep 09, 2010 | 27.38 | 27.43 | 27.23 | 27.37 | 1,144,420 | +0.21(+0.76%) |
Sep 08, 2010 | 26.85 | 27.24 | 26.78 | 27.17 | 1,936,973 | +0.45(+1.70%) |
Sep 07, 2010 | 26.79 | 26.89 | 26.66 | 26.71 | 949,232 | -0.27(-1.01%) |
Sep 03, 2010 | 26.92 | 27.04 | 26.78 | 26.98 | 1,641,325 | +0.25(+0.93%) |
Sep 02, 2010 | 26.43 | 26.74 | 26.30 | 26.74 | 1,817,871 | +0.32(+1.20%) |
Sep 01, 2010 | 25.97 | 26.45 | 25.97 | 26.42 | 1,288,751 | +0.75(+2.91%) |
Aug 31, 2010 | 25.63 | 25.97 | 25.59 | 25.67 | 2,089,844 | -0.14(-0.53%) |
Aug 30, 2010 | 25.95 | 26.19 | 25.78 | 25.81 | 1,713,474 | -0.33(-1.25%) |
Aug 27, 2010 | 25.77 | 26.18 | 25.41 | 26.13 | 1,100,506 | +0.41(+1.60%) |
Aug 26, 2010 | 26.10 | 26.10 | 25.60 | 25.72 | 5,458,973 | -0.34(-1.32%) |
Aug 25, 2010 | 25.43 | 26.11 | 25.43 | 26.07 | 1,001,702 | +0.36(+1.40%) |
Aug 24, 2010 | 25.98 | 25.98 | 25.61 | 25.71 | 1,677,265 | -0.47(-1.78%) |
Aug 23, 2010 | 26.41 | 26.61 | 26.13 | 26.17 | 1,144,055 | -0.12(-0.47%) |
Aug 20, 2010 | 26.22 | 26.38 | 26.04 | 26.30 | 1,119,181 | -0.06(-0.24%) |
Aug 19, 2010 | 26.83 | 26.87 | 26.23 | 26.36 | 4,217,022 | -0.56(-2.06%) |
Aug 18, 2010 | 27.04 | 27.12 | 26.68 | 26.92 | 1,531,920 | -0.00(-0.01%) |
Aug 17, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 1,126,384 | +0.23(+0.84%) |
Aug 16, 2010 | 26.43 | 26.86 | 26.42 | 26.69 | 631,983 | +0.04(+0.15%) |
Aug 13, 2010 | 26.60 | 26.85 | 26.60 | 26.65 | 763,972 | -0.23(-0.85%) |
Aug 12, 2010 | 26.20 | 26.98 | 26.20 | 26.88 | 2,892,814 | +0.29(+1.08%) |
Aug 11, 2010 | 27.01 | 27.04 | 26.54 | 26.59 | 3,798,721 | -0.93(-3.37%) |
Aug 10, 2010 | 27.23 | 27.68 | 27.17 | 27.52 | 1,123,779 | -0.13(-0.47%) |
Aug 09, 2010 | 27.71 | 27.71 | 27.42 | 27.65 | 1,367,833 | +0.21(+0.75%) |
Aug 06, 2010 | 27.13 | 27.49 | 26.89 | 27.45 | 1,919,666 | +0.14(+0.53%) |
Aug 05, 2010 | 27.22 | 27.44 | 27.20 | 27.30 | 411,073 | -0.09(-0.32%) |
Aug 04, 2010 | 27.15 | 27.48 | 27.11 | 27.39 | 1,505,565 | +0.38(+1.40%) |
Aug 03, 2010 | 26.86 | 27.18 | 26.80 | 27.01 | 2,211,340 | +0.05(+0.18%) |
Aug 02, 2010 | 26.73 | 27.10 | 26.70 | 26.96 | 1,751,869 | +0.49(+1.86%) |
Jul 30, 2010 | 25.81 | 26.60 | 25.73 | 26.47 | 4,219,107 | +0.44(+1.69%) |
Jul 29, 2010 | 26.23 | 26.51 | 25.73 | 26.03 | 1,745,296 | -0.08(-0.31%) |
Jul 28, 2010 | 26.60 | 26.80 | 26.07 | 26.11 | 2,741,143 | -0.54(-2.03%) |
Jul 27, 2010 | 27.02 | 27.02 | 26.49 | 26.65 | 2,123,338 | -0.15(-0.56%) |
Jul 26, 2010 | 26.33 | 26.88 | 26.11 | 26.80 | 5,409,834 | +0.75(+2.90%) |
Jul 23, 2010 | 25.75 | 26.11 | 25.31 | 26.05 | 10,837,888 | +0.24(+0.92%) |
Jul 22, 2010 | 25.66 | 26.00 | 25.63 | 25.81 | 1,760,712 | +0.46(+1.83%) |
Jul 21, 2010 | 25.83 | 25.83 | 25.27 | 25.35 | 3,098,673 | -0.22(-0.84%) |
Jul 20, 2010 | 25.08 | 25.56 | 25.07 | 25.56 | 2,024,063 | +0.05(+0.18%) |
Jul 19, 2010 | 25.48 | 25.57 | 25.24 | 25.52 | 1,142,638 | +0.19(+0.76%) |
Jul 16, 2010 | 26.09 | 26.17 | 25.29 | 25.32 | 4,287,604 | -0.89(-3.38%) |
Jul 15, 2010 | 26.16 | 26.43 | 26.02 | 26.21 | 1,611,165 | +0.08(+0.30%) |
Jul 14, 2010 | 26.10 | 26.24 | 25.98 | 26.13 | 518,902 | -0.06(-0.21%) |
Jul 13, 2010 | 25.89 | 26.25 | 25.83 | 26.19 | 2,371,678 | +0.61(+2.39%) |
Jul 12, 2010 | 25.81 | 26.00 | 25.53 | 25.58 | 1,082,758 | -0.39(-1.48%) |
Jul 09, 2010 | 25.43 | 25.97 | 25.43 | 25.96 | 2,151,417 | +0.37(+1.44%) |
Jul 08, 2010 | 25.40 | 25.59 | 25.18 | 25.59 | 2,032,141 | +0.44(+1.75%) |
Jul 07, 2010 | 24.72 | 25.18 | 24.49 | 25.15 | 3,383,702 | +0.42(+1.72%) |
Jul 06, 2010 | 25.18 | 25.37 | 24.57 | 24.73 | 3,116,160 | -0.30(-1.20%) |
Jul 02, 2010 | 25.09 | 25.30 | 24.91 | 25.03 | 2,783,979 | +0.18(+0.72%) |
Jul 01, 2010 | 25.28 | 25.28 | 24.34 | 24.85 | 6,265,169 | -0.48(-1.88%) |
Jun 30, 2010 | 25.64 | 25.88 | 25.28 | 25.32 | 1,668,069 | -0.37(-1.45%) |
Jun 29, 2010 | 26.22 | 26.24 | 25.57 | 25.70 | 2,424,212 | -1.11(-4.14%) |
Jun 25, 2010 | 26.36 | 26.93 | 26.26 | 26.81 | 2,678,912 | +0.47(+1.80%) |
Jun 24, 2010 | 26.32 | 26.60 | 26.23 | 26.33 | 1,429,023 | -0.21(-0.78%) |
Jun 23, 2010 | 26.62 | 26.69 | 26.30 | 26.54 | 942,581 | +0.03(+0.11%) |
Jun 22, 2010 | 26.96 | 27.12 | 26.47 | 26.51 | 3,095,694 | -0.34(-1.25%) |
Jun 21, 2010 | 27.54 | 27.61 | 26.74 | 26.85 | 3,217,389 | -0.39(-1.43%) |
Jun 18, 2010 | 27.22 | 27.34 | 27.02 | 27.24 | 2,483,066 | +0.11(+0.42%) |
Jun 17, 2010 | 27.21 | 27.21 | 26.79 | 27.12 | 2,013,257 | +0.05(+0.17%) |
Jun 16, 2010 | 26.80 | 27.27 | 26.80 | 27.08 | 865,525 | -0.08(-0.30%) |
Jun 15, 2010 | 26.91 | 27.19 | 26.72 | 27.16 | 809,713 | +0.54(+2.01%) |
Jun 14, 2010 | 26.71 | 27.01 | 26.59 | 26.62 | 1,178,290 | +0.08(+0.31%) |
Jun 11, 2010 | 25.84 | 26.60 | 25.84 | 26.54 | 1,417,716 | +0.29(+1.11%) |
Jun 10, 2010 | 25.79 | 26.25 | 25.71 | 26.25 | 1,559,347 | +0.79(+3.11%) |
Jun 09, 2010 | 25.80 | 25.92 | 25.36 | 25.46 | 3,909,170 | -0.09(-0.33%) |
Jun 08, 2010 | 25.91 | 25.92 | 25.15 | 25.54 | 3,544,021 | -0.28(-1.08%) |
Jun 07, 2010 | 26.39 | 26.50 | 25.80 | 25.82 | 1,677,142 | -0.40(-1.52%) |
Jun 04, 2010 | 26.63 | 26.85 | 26.14 | 26.22 | 3,605,364 | -1.05(-3.85%) |
Jun 03, 2010 | 27.07 | 27.27 | 26.88 | 27.27 | 3,047,247 | +0.28(+1.04%) |
Jun 02, 2010 | 26.23 | 26.99 | 26.18 | 26.99 | 4,562,060 | +0.95(+3.65%) |
Jun 01, 2010 | 26.10 | 26.71 | 25.99 | 26.04 | 1,650,358 | -0.50(-1.88%) |
May 28, 2010 | 26.64 | 26.79 | 26.34 | 26.54 | 3,663,588 | -0.11(-0.40%) |
May 27, 2010 | 26.39 | 26.66 | 26.30 | 26.64 | 3,117,902 | +0.67(+2.59%) |
May 26, 2010 | 26.30 | 26.62 | 25.88 | 25.97 | 5,656,720 | -0.32(-1.22%) |
May 25, 2010 | 25.71 | 26.29 | 25.40 | 26.29 | 3,559,164 | -0.05(-0.17%) |
May 24, 2010 | 26.40 | 26.64 | 26.15 | 26.34 | 2,600,528 | -0.04(-0.16%) |
May 21, 2010 | 25.96 | 26.65 | 25.94 | 26.38 | 3,523,448 | -0.04(-0.15%) |
May 20, 2010 | 26.52 | 27.16 | 26.29 | 26.42 | 5,136,973 | -1.08(-3.93%) |
May 19, 2010 | 27.51 | 27.74 | 27.19 | 27.50 | 3,516,058 | -0.07(-0.25%) |
May 18, 2010 | 28.03 | 28.11 | 27.49 | 27.57 | 3,527,213 | -0.32(-1.15%) |
May 17, 2010 | 27.90 | 28.05 | 27.31 | 27.89 | 3,278,396 | +0.06(+0.22%) |
May 14, 2010 | 28.12 | 28.31 | 27.54 | 27.83 | 4,252,500 | -0.55(-1.95%) |
May 13, 2010 | 28.66 | 28.73 | 28.34 | 28.38 | 1,603,478 | -0.34(-1.19%) |
May 12, 2010 | 28.27 | 28.72 | 28.16 | 28.72 | 2,725,865 | +0.56(+2.00%) |
May 11, 2010 | 28.27 | 28.45 | 27.47 | 28.16 | 3,729,079 | +0.31(+1.10%) |
May 10, 2010 | 27.75 | 28.32 | 27.63 | 27.85 | 7,829,932 | +0.89(+3.28%) |
May 07, 2010 | 27.80 | 27.89 | 26.63 | 26.97 | 10,997,555 | -1.23(-4.35%) |
May 06, 2010 | 28.86 | 29.03 | 22.87 | 28.19 | 13,604,187 | -0.80(-2.77%) |
May 05, 2010 | 28.83 | 29.00 | 28.36 | 29.00 | 4,168,100 | -0.59(-2.00%) |
May 04, 2010 | 29.90 | 29.96 | 29.34 | 29.59 | 3,642,531 | -0.59(-1.97%) |
May 03, 2010 | 30.11 | 30.27 | 29.82 | 30.18 | 1,413,302 | +0.38(+1.27%) |
Apr 30, 2010 | 30.02 | 30.30 | 29.74 | 29.80 | 3,264,437 | -0.21(-0.70%) |
Apr 29, 2010 | 29.30 | 30.35 | 29.30 | 30.01 | 7,901,738 | +0.77(+2.64%) |
Apr 28, 2010 | 29.18 | 29.30 | 29.06 | 29.24 | 2,445,486 | +0.15(+0.53%) |
Apr 27, 2010 | 29.30 | 29.70 | 29.02 | 29.09 | 2,143,471 | -0.41(-1.41%) |
Apr 26, 2010 | 29.66 | 29.77 | 29.45 | 29.50 | 1,984,064 | -0.16(-0.53%) |
Apr 23, 2010 | 29.38 | 29.84 | 29.34 | 29.66 | 2,363,471 | +0.26(+0.89%) |
Apr 22, 2010 | 29.40 | 29.45 | 29.04 | 29.40 | 2,052,775 | -0.26(-0.87%) |
Apr 21, 2010 | 30.06 | 30.06 | 29.44 | 29.66 | 6,340,085 | -0.49(-1.63%) |
Apr 20, 2010 | 30.17 | 30.17 | 29.90 | 30.15 | 3,658,639 | +0.11(+0.37%) |
Apr 19, 2010 | 30.09 | 30.29 | 29.78 | 30.04 | 3,096,879 | -0.11(-0.37%) |
Apr 16, 2010 | 30.28 | 30.33 | 29.84 | 30.15 | 1,920,471 | -0.14(-0.45%) |
Apr 15, 2010 | 30.23 | 30.35 | 30.19 | 30.28 | 564,367 | +0.07(+0.23%) |
Apr 14, 2010 | 30.30 | 30.30 | 30.03 | 30.22 | 2,010,793 | +0.14(+0.48%) |
Apr 13, 2010 | 30.04 | 30.09 | 29.87 | 30.07 | 1,252,998 | +0.08(+0.27%) |
Apr 12, 2010 | 29.93 | 30.07 | 29.75 | 29.99 | 712,243 | -0.09(-0.29%) |
Apr 09, 2010 | 30.12 | 30.12 | 29.87 | 30.08 | 1,151,316 | +0.01(+0.03%) |
Apr 08, 2010 | 29.89 | 30.13 | 29.73 | 30.07 | 1,266,127 | -0.01(-0.04%) |
Apr 07, 2010 | 30.37 | 30.37 | 29.90 | 30.08 | 1,216,385 | -0.16(-0.54%) |
Apr 06, 2010 | 30.05 | 30.36 | 30.05 | 30.24 | 1,028,118 | -0.01(-0.02%) |
Apr 05, 2010 | 30.19 | 30.25 | 29.94 | 30.25 | 1,080,995 | +0.25(+0.83%) |