Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.15 | 27.44 | 27.10 | 27.37 | 3,260,064 | +0.09(+0.34%) |
Oct 28, 2010 | 27.43 | 27.62 | 27.02 | 27.28 | 1,848,871 | +0.03(+0.09%) |
Oct 27, 2010 | 27.14 | 27.31 | 26.88 | 27.25 | 2,378,652 | -0.27(-0.99%) |
Oct 25, 2010 | 27.69 | 28.03 | 27.43 | 27.52 | 3,911,305 | +0.11(+0.41%) |
Oct 22, 2010 | 27.64 | 27.64 | 26.66 | 27.41 | 8,879,884 | -0.83(-2.94%) |
Oct 21, 2010 | 27.86 | 28.25 | 27.79 | 28.24 | 4,047,940 | +0.51(+1.84%) |
Oct 20, 2010 | 27.30 | 27.90 | 27.27 | 27.73 | 3,190,684 | +0.58(+2.13%) |
Oct 19, 2010 | 27.15 | 27.40 | 26.94 | 27.15 | 5,319,963 | -0.47(-1.70%) |
Oct 18, 2010 | 27.96 | 27.99 | 27.39 | 27.62 | 4,177,144 | -0.22(-0.80%) |
Oct 15, 2010 | 28.06 | 28.18 | 27.54 | 27.84 | 3,079,747 | -0.01(-0.04%) |
Oct 14, 2010 | 28.21 | 28.28 | 27.61 | 27.85 | 4,364,098 | -0.34(-1.19%) |
Oct 13, 2010 | 28.33 | 28.33 | 28.09 | 28.19 | 3,034,127 | +0.33(+1.18%) |
Oct 12, 2010 | 27.83 | 28.05 | 27.47 | 27.86 | 3,602,966 | -0.01(-0.04%) |
Oct 11, 2010 | 28.11 | 28.22 | 27.74 | 27.87 | 2,249,002 | -0.24(-0.86%) |
Oct 08, 2010 | 28.11 | 28.29 | 27.69 | 28.11 | 6,196,517 | -0.08(-0.27%) |
Oct 07, 2010 | 27.98 | 28.25 | 27.66 | 28.19 | 5,495,973 | +0.37(+1.32%) |
Oct 06, 2010 | 28.06 | 28.09 | 27.66 | 27.82 | 3,559,819 | -0.18(-0.63%) |
Oct 05, 2010 | 27.15 | 28.08 | 27.15 | 28.00 | 7,954 | +1.13(+4.22%) |
Oct 04, 2010 | 27.06 | 27.28 | 26.49 | 26.86 | 2,981,567 | -0.21(-0.76%) |
Oct 01, 2010 | 27.07 | 27.24 | 26.80 | 27.07 | 3,206,306 | +0.16(+0.60%) |
Sep 30, 2010 | 26.91 | 27.32 | 26.67 | 26.91 | 15,731 | +0.17(+0.63%) |
Sep 29, 2010 | 26.36 | 26.79 | 26.26 | 26.74 | 4,087,602 | +0.22(+0.82%) |
Sep 28, 2010 | 26.31 | 26.58 | 25.84 | 26.52 | 2,950,143 | +0.25(+0.94%) |
Sep 27, 2010 | 26.76 | 26.78 | 26.28 | 26.28 | 2,493,428 | -0.43(-1.60%) |
Sep 24, 2010 | 26.07 | 26.73 | 25.97 | 26.70 | 2,803,283 | +1.11(+4.33%) |
Sep 23, 2010 | 25.80 | 26.01 | 25.54 | 25.60 | 1,942,581 | -0.51(-1.94%) |
Sep 22, 2010 | 26.52 | 26.63 | 25.92 | 26.10 | 2,777,098 | -0.38(-1.44%) |
Sep 21, 2010 | 26.73 | 26.79 | 26.33 | 26.48 | 2,635,737 | -0.24(-0.89%) |
Sep 20, 2010 | 26.18 | 26.76 | 26.12 | 26.72 | 2,228,536 | +0.64(+2.47%) |
Sep 17, 2010 | 26.07 | 26.29 | 25.63 | 26.07 | 3,670,754 | +0.20(+0.78%) |
Sep 15, 2010 | 25.89 | 26.00 | 25.64 | 25.87 | 1,967,247 | -0.10(-0.40%) |
Sep 14, 2010 | 25.72 | 26.16 | 25.56 | 25.98 | 2,912,501 | +0.22(+0.84%) |
Sep 13, 2010 | 25.66 | 25.89 | 25.46 | 25.76 | 2,497,980 | +0.40(+1.59%) |
Sep 10, 2010 | 25.32 | 25.51 | 25.15 | 25.36 | 2,590,414 | +0.14(+0.55%) |
Sep 09, 2010 | 25.53 | 25.60 | 25.09 | 25.22 | 1,873,562 | +0.12(+0.47%) |
Sep 08, 2010 | 25.16 | 25.49 | 25.08 | 25.10 | 2,113,855 | +0.04(+0.14%) |
Sep 07, 2010 | 25.11 | 25.37 | 25.01 | 25.06 | 386 | -0.30(-1.18%) |
Sep 03, 2010 | 25.38 | 25.80 | 25.29 | 25.36 | 2,413,011 | +0.39(+1.55%) |
Sep 02, 2010 | 24.50 | 25.02 | 24.50 | 24.98 | 661 | +0.41(+1.66%) |
Sep 01, 2010 | 23.54 | 24.63 | 23.44 | 24.57 | 3,798,496 | +1.52(+6.60%) |
Aug 31, 2010 | 23.01 | 23.34 | 22.62 | 23.05 | 14,986 | +0.12(+0.52%) |
Aug 30, 2010 | 23.27 | 23.43 | 22.93 | 22.93 | 2,856,431 | -0.44(-1.90%) |
Aug 27, 2010 | 23.37 | 23.43 | 22.48 | 23.37 | 3,273,496 | +0.66(+2.89%) |
Aug 26, 2010 | 22.89 | 23.17 | 22.62 | 22.72 | 2,409,100 | +0.06(+0.25%) |
Aug 25, 2010 | 22.54 | 22.77 | 22.14 | 22.66 | 2,535,934 | -0.11(-0.49%) |
Aug 24, 2010 | 22.86 | 22.93 | 22.60 | 22.77 | 486 | -0.47(-2.03%) |
Aug 23, 2010 | 23.82 | 23.86 | 23.18 | 23.24 | 3,590,227 | -0.41(-1.73%) |
Aug 20, 2010 | 23.57 | 23.73 | 23.32 | 23.65 | 1,505,249 | -0.14(-0.60%) |
Aug 19, 2010 | 24.19 | 24.29 | 23.58 | 23.80 | 486 | -0.54(-2.23%) |
Aug 18, 2010 | 24.32 | 24.49 | 24.01 | 24.34 | 1,351,666 | +0.02(+0.06%) |
Aug 17, 2010 | 24.05 | 24.59 | 23.94 | 24.32 | 2,216,550 | +0.56(+2.37%) |
Aug 16, 2010 | 23.55 | 23.89 | 23.33 | 23.76 | 1,429,872 | -0.01(-0.04%) |
Aug 13, 2010 | 23.77 | 23.97 | 23.72 | 23.77 | 1,053,779 | -0.10(-0.43%) |
Aug 12, 2010 | 23.60 | 24.00 | 23.56 | 23.87 | 2,064,857 | -0.13(-0.53%) |
Aug 11, 2010 | 24.69 | 24.76 | 23.94 | 24.00 | 388 | -1.33(-5.24%) |
Aug 10, 2010 | 25.27 | 25.46 | 24.94 | 25.33 | 4,158,027 | +0.23(+0.90%) |
Aug 09, 2010 | 25.28 | 25.29 | 24.89 | 25.10 | 2,211,116 | -0.09(-0.37%) |
Aug 06, 2010 | 25.20 | 25.20 | 24.60 | 25.20 | 2,268,460 | +0.07(+0.29%) |
Aug 05, 2010 | 25.09 | 25.35 | 24.99 | 25.12 | 1,897,056 | -0.16(-0.63%) |
Aug 04, 2010 | 24.93 | 25.31 | 24.81 | 25.28 | 2,036,461 | +0.41(+1.65%) |
Aug 03, 2010 | 24.89 | 25.11 | 24.71 | 24.87 | 2,248,239 | -0.16(-0.65%) |
Aug 02, 2010 | 25.09 | 25.27 | 24.73 | 25.04 | 3,168,619 | +0.47(+1.90%) |
Jul 30, 2010 | 24.57 | 24.65 | 23.97 | 24.57 | 3,053,862 | +0.12(+0.50%) |
Jul 29, 2010 | 24.45 | 24.65 | 24.13 | 24.45 | 3,293,700 | +0.20(+0.85%) |
Jul 28, 2010 | 24.24 | 24.52 | 24.11 | 24.24 | 158,603 | -0.03(-0.13%) |
Jul 27, 2010 | 24.27 | 25.02 | 24.23 | 24.27 | 388 | -0.59(-2.37%) |
Jul 26, 2010 | 24.59 | 24.97 | 24.30 | 24.86 | 3,128,841 | +0.41(+1.68%) |
Jul 23, 2010 | 24.97 | 24.97 | 23.98 | 24.45 | 6,780,794 | +0.87(+3.69%) |
Jul 22, 2010 | 23.05 | 23.60 | 22.96 | 23.58 | 4,346,329 | +0.89(+3.93%) |
Jul 21, 2010 | 22.57 | 22.98 | 22.45 | 22.69 | 3,628,365 | +0.32(+1.42%) |
Jul 20, 2010 | 22.37 | 22.39 | 21.69 | 22.37 | 2,337,177 | +0.30(+1.35%) |
Jul 19, 2010 | 21.97 | 22.13 | 21.63 | 22.08 | 1,424,891 | +0.27(+1.22%) |
Jul 16, 2010 | 21.81 | 22.42 | 21.75 | 21.81 | 2,787,969 | -0.60(-2.67%) |
Jul 15, 2010 | 22.74 | 22.82 | 22.15 | 22.41 | 2,842,425 | -0.38(-1.66%) |
Jul 14, 2010 | 22.65 | 23.00 | 22.50 | 22.79 | 2,010,015 | +0.06(+0.25%) |
Jul 13, 2010 | 22.64 | 22.94 | 22.60 | 22.73 | 780 | +0.48(+2.14%) |
Jul 12, 2010 | 22.49 | 22.55 | 22.05 | 22.26 | 2,112,322 | -0.37(-1.63%) |
Jul 09, 2010 | 22.62 | 22.70 | 22.22 | 22.62 | 1,942,197 | +0.30(+1.33%) |
Jul 08, 2010 | 22.32 | 22.46 | 21.97 | 22.33 | 2,051,849 | +0.24(+1.09%) |
Jul 07, 2010 | 21.34 | 22.12 | 21.27 | 22.09 | 3,060,221 | +0.75(+3.50%) |
Jul 06, 2010 | 21.40 | 21.76 | 21.12 | 21.34 | 2,944 | +0.28(+1.34%) |
Jul 02, 2010 | 21.06 | 21.36 | 20.92 | 21.06 | 2,188,120 | -0.10(-0.48%) |
Jul 01, 2010 | 21.38 | 21.51 | 20.74 | 21.16 | 3,575,379 | -0.25(-1.15%) |
Jun 30, 2010 | 21.47 | 21.88 | 21.33 | 21.41 | 1,163 | -0.06(-0.29%) |
Jun 29, 2010 | 21.96 | 22.03 | 21.29 | 21.47 | 3,608,133 | -1.14(-5.05%) |
Jun 25, 2010 | 22.61 | 22.65 | 22.10 | 22.61 | 4,292,795 | +0.43(+1.94%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.12 | 22.18 | 2,965,766 | -0.54(-2.37%) |
Jun 23, 2010 | 22.78 | 22.92 | 22.25 | 22.72 | 3,566,158 | -0.07(-0.31%) |
Jun 22, 2010 | 23.79 | 23.83 | 22.73 | 22.79 | 5,215,785 | -0.94(-3.95%) |
Jun 21, 2010 | 23.74 | 24.16 | 23.59 | 23.73 | 2,384,339 | +0.35(+1.51%) |
Jun 18, 2010 | 23.37 | 23.67 | 23.22 | 23.37 | 3,236,720 | -0.16(-0.70%) |
Jun 17, 2010 | 23.82 | 23.89 | 23.28 | 23.54 | 3,202,445 | -0.23(-0.97%) |
Jun 16, 2010 | 23.72 | 23.95 | 23.64 | 23.77 | 2,475,479 | -0.28(-1.15%) |
Jun 15, 2010 | 23.43 | 24.08 | 23.43 | 24.04 | 2,700,164 | +0.78(+3.37%) |
Jun 14, 2010 | 23.42 | 23.74 | 23.18 | 23.26 | 2,850,137 | +0.14(+0.60%) |
Jun 11, 2010 | 22.58 | 23.14 | 22.53 | 23.12 | 3,216,347 | +0.25(+1.10%) |
Jun 10, 2010 | 22.32 | 22.88 | 22.30 | 22.87 | 3,376,107 | +1.00(+4.59%) |
Jun 09, 2010 | 21.82 | 22.52 | 21.77 | 21.87 | 3,108,642 | +0.20(+0.95%) |
Jun 08, 2010 | 21.51 | 21.83 | 21.22 | 21.66 | 2,421,251 | +0.16(+0.74%) |
Jun 07, 2010 | 22.05 | 22.22 | 21.47 | 21.50 | 2,849,190 | -0.55(-2.49%) |
Jun 04, 2010 | 22.05 | 23.00 | 21.95 | 22.05 | 3,258,822 | -1.25(-5.36%) |
Jun 03, 2010 | 23.10 | 23.59 | 23.10 | 23.30 | 3,688,752 | +0.17(+0.73%) |
Jun 02, 2010 | 23.13 | 23.15 | 22.21 | 23.13 | 3,376,117 | +0.74(+3.29%) |
Jun 01, 2010 | 22.70 | 23.23 | 22.39 | 22.39 | 3,332,635 | -0.60(-2.61%) |
May 28, 2010 | 22.99 | 23.42 | 22.75 | 22.99 | 3,771,151 | -0.37(-1.58%) |
May 27, 2010 | 22.98 | 23.36 | 22.75 | 23.36 | 2,620,877 | +0.95(+4.25%) |
May 26, 2010 | 22.61 | 22.86 | 22.31 | 22.41 | 195 | +0.18(+0.81%) |
May 25, 2010 | 21.77 | 22.27 | 21.49 | 22.23 | 4,778,253 | -0.17(-0.75%) |
May 24, 2010 | 22.54 | 22.84 | 22.38 | 22.40 | 4,233,891 | -0.23(-1.03%) |
May 21, 2010 | 22.02 | 22.76 | 21.89 | 22.63 | 8,163,953 | +0.12(+0.54%) |
May 20, 2010 | 22.64 | 23.23 | 22.50 | 22.51 | 6,124,913 | -1.51(-6.29%) |
May 19, 2010 | 24.38 | 24.48 | 23.39 | 24.02 | 5,389,542 | -0.54(-2.20%) |
May 18, 2010 | 25.48 | 25.67 | 24.43 | 24.56 | 3,290,730 | -0.64(-2.55%) |
May 17, 2010 | 25.17 | 25.51 | 24.54 | 25.20 | 2,531,141 | +0.01(+0.02%) |
May 14, 2010 | 25.20 | 25.77 | 24.87 | 25.20 | 2,552,864 | -0.68(-2.62%) |
May 13, 2010 | 26.33 | 26.43 | 25.83 | 25.88 | 2,265,041 | -0.48(-1.84%) |
May 12, 2010 | 25.80 | 26.44 | 25.80 | 26.36 | 2,135,183 | +0.66(+2.58%) |
May 11, 2010 | 25.90 | 26.17 | 25.62 | 25.70 | 3,391,309 | -0.24(-0.92%) |
May 10, 2010 | 25.81 | 25.97 | 25.73 | 25.94 | 3,300,426 | +1.48(+6.06%) |
May 07, 2010 | 24.81 | 24.92 | 23.79 | 24.46 | 5,428,911 | -0.35(-1.43%) |
May 06, 2010 | 24.80 | 26.19 | 22.92 | 24.81 | 392 | -1.24(-4.75%) |
May 05, 2010 | 26.25 | 26.43 | 26.04 | 26.05 | 3,566,964 | -0.39(-1.47%) |
May 04, 2010 | 26.79 | 26.79 | 26.15 | 26.44 | 3,263,218 | -0.76(-2.79%) |
May 03, 2010 | 26.77 | 27.27 | 26.70 | 27.19 | 2,089,650 | +0.61(+2.28%) |
Apr 30, 2010 | 26.99 | 27.20 | 26.58 | 26.59 | 3,532,737 | -0.32(-1.19%) |
Apr 29, 2010 | 26.77 | 27.00 | 26.58 | 26.91 | 3,062,721 | +0.41(+1.56%) |
Apr 28, 2010 | 26.42 | 26.65 | 26.32 | 26.50 | 2,331,827 | +0.15(+0.58%) |
Apr 27, 2010 | 27.23 | 27.38 | 26.25 | 26.34 | 4,929,743 | -0.95(-3.49%) |
Apr 26, 2010 | 27.56 | 27.56 | 27.16 | 27.30 | 4,200,083 | -0.30(-1.09%) |
Apr 23, 2010 | 27.29 | 28.26 | 27.29 | 27.60 | 10,866,385 | +2.01(+7.86%) |
Apr 22, 2010 | 24.75 | 25.63 | 24.57 | 25.59 | 4,045,284 | +0.69(+2.78%) |
Apr 21, 2010 | 24.89 | 24.91 | 24.52 | 24.89 | 15,875 | +0.33(+1.33%) |
Apr 20, 2010 | 24.55 | 24.76 | 24.43 | 24.57 | 1,848,430 | +0.25(+1.05%) |
Apr 19, 2010 | 24.18 | 24.36 | 23.89 | 24.31 | 1,860,236 | -0.02(-0.06%) |
Apr 16, 2010 | 24.64 | 24.68 | 24.21 | 24.33 | 1,815,327 | -0.37(-1.50%) |
Apr 15, 2010 | 24.64 | 24.82 | 24.64 | 24.70 | 1,953,239 | -0.09(-0.37%) |
Apr 14, 2010 | 24.44 | 24.82 | 24.42 | 24.79 | 2,054,645 | +0.42(+1.71%) |
Apr 13, 2010 | 24.25 | 24.50 | 24.19 | 24.37 | 1,753,402 | +0.03(+0.10%) |
Apr 12, 2010 | 24.54 | 24.56 | 24.27 | 24.35 | 1,758,218 | -0.10(-0.42%) |
Apr 09, 2010 | 24.03 | 24.47 | 23.94 | 24.45 | 2,183,066 | +0.45(+1.87%) |
Apr 08, 2010 | 23.99 | 24.07 | 23.73 | 24.00 | 1,663,884 | -0.10(-0.42%) |
Apr 07, 2010 | 24.19 | 24.30 | 24.01 | 24.10 | 2,296,053 | -0.16(-0.65%) |
Apr 06, 2010 | 24.14 | 24.27 | 24.02 | 24.26 | 2,055,266 | +0.12(+0.48%) |
Apr 05, 2010 | 24.08 | 24.29 | 24.01 | 24.14 | 2,798,575 | +0.21(+0.89%) |
Apr 01, 2010 | 23.93 | 23.93 | 23.93 | 23.93 | 3,373,574 | +0.13(+0.53%) |
Mar 31, 2010 | 23.92 | 24.02 | 23.71 | 23.80 | 1,826,549 | -0.18(-0.74%) |
Mar 30, 2010 | 23.84 | 24.07 | 23.83 | 23.98 | 2,866,298 | +0.23(+0.99%) |
Mar 29, 2010 | 23.54 | 23.77 | 23.41 | 23.75 | 3,258,261 | +0.29(+1.24%) |
Mar 26, 2010 | 23.52 | 23.67 | 23.19 | 23.46 | 4,531,756 | -0.06(-0.24%) |
Mar 25, 2010 | 23.85 | 23.85 | 23.47 | 23.51 | 3,264,181 | -0.11(-0.47%) |
Mar 24, 2010 | 24.09 | 24.09 | 23.61 | 23.63 | 2,971,353 | -0.50(-2.07%) |
Mar 23, 2010 | 23.63 | 24.22 | 23.44 | 24.12 | 4,413,358 | +0.49(+2.07%) |
Mar 22, 2010 | 23.51 | 23.88 | 23.41 | 23.64 | 1,827,027 | -0.06(-0.24%) |
Mar 19, 2010 | 24.10 | 24.15 | 23.64 | 23.69 | 2,524,822 | -0.29(-1.19%) |
Mar 18, 2010 | 23.85 | 24.06 | 23.79 | 23.98 | 1,834,949 | +0.08(+0.34%) |
Mar 17, 2010 | 23.65 | 24.09 | 23.58 | 23.89 | 1,712,969 | +0.29(+1.23%) |
Mar 16, 2010 | 23.64 | 23.82 | 23.54 | 23.60 | 2,871,788 | +0.06(+0.26%) |
Mar 15, 2010 | 23.50 | 23.57 | 23.46 | 23.54 | 1,995,395 | -0.10(-0.41%) |
Mar 12, 2010 | 23.74 | 23.81 | 23.49 | 23.64 | 1,326,833 | +0.01(+0.04%) |
Mar 11, 2010 | 23.31 | 23.64 | 23.14 | 23.63 | 1,537,436 | +0.04(+0.17%) |
Mar 10, 2010 | 23.65 | 23.65 | 23.44 | 23.59 | 2,133,174 | -0.10(-0.41%) |
Mar 09, 2010 | 23.68 | 23.86 | 23.58 | 23.69 | 1,852,211 | -0.08(-0.32%) |
Mar 08, 2010 | 23.93 | 23.97 | 23.73 | 23.76 | 1,028,550 | -0.18(-0.74%) |
Mar 05, 2010 | 23.61 | 23.97 | 23.61 | 23.94 | 2,734,690 | +0.48(+2.06%) |
Mar 04, 2010 | 23.38 | 23.67 | 23.31 | 23.46 | 2,456,302 | +0.08(+0.33%) |
Mar 03, 2010 | 23.45 | 23.65 | 23.30 | 23.38 | 3,122,442 | -0.12(-0.50%) |
Mar 02, 2010 | 23.47 | 23.61 | 23.35 | 23.50 | 2,973,046 | +0.20(+0.85%) |
Mar 01, 2010 | 23.18 | 23.47 | 23.08 | 23.30 | 2,696,850 | +0.25(+1.10%) |
Feb 26, 2010 | 22.77 | 23.10 | 22.68 | 23.04 | 3,158,099 | +0.33(+1.46%) |
Feb 25, 2010 | 22.24 | 22.75 | 22.12 | 22.71 | 3,945,742 | -0.05(-0.20%) |
Feb 24, 2010 | 22.90 | 22.96 | 22.66 | 22.76 | 5,252,822 | +0.01(+0.04%) |
Feb 23, 2010 | 22.98 | 23.25 | 22.54 | 22.75 | 4,739,210 | -0.55(-2.35%) |
Feb 22, 2010 | 23.36 | 23.40 | 23.15 | 23.30 | 3,859,752 | -0.03(-0.13%) |
Feb 19, 2010 | 22.98 | 23.34 | 22.83 | 23.33 | 4,848,521 | +0.32(+1.41%) |
Feb 18, 2010 | 22.65 | 23.09 | 22.48 | 23.00 | 4,453,226 | +0.50(+2.23%) |
Feb 17, 2010 | 22.20 | 22.51 | 22.12 | 22.50 | 4,214,317 | +0.41(+1.83%) |
Feb 16, 2010 | 21.80 | 22.10 | 21.74 | 22.10 | 2,592,835 | +0.47(+2.18%) |
Feb 12, 2010 | 21.50 | 21.63 | 21.63 | 21.63 | 3,301,939 | -0.08(-0.37%) |
Feb 11, 2010 | 21.27 | 21.73 | 21.12 | 21.71 | 4,248,785 | +0.40(+1.88%) |
Feb 10, 2010 | 21.27 | 21.49 | 21.07 | 21.31 | 2,736,064 | +0.02(+0.07%) |
Feb 09, 2010 | 21.03 | 21.44 | 21.00 | 21.29 | 5,549,302 | +0.51(+2.46%) |
Feb 08, 2010 | 20.97 | 21.09 | 20.68 | 20.78 | 4,193,320 | -0.22(-1.06%) |
Feb 05, 2010 | 21.61 | 21.75 | 20.50 | 21.00 | 6,577,518 | -0.64(-2.97%) |
Feb 04, 2010 | 22.14 | 22.29 | 21.55 | 21.65 | 4,125,618 | -0.69(-3.10%) |
Feb 03, 2010 | 22.21 | 22.59 | 22.21 | 22.34 | 2,731,724 | -0.10(-0.43%) |
Feb 02, 2010 | 22.10 | 22.50 | 22.06 | 22.44 | 3,585,327 | +0.47(+2.16%) |
Feb 01, 2010 | 21.86 | 22.22 | 21.78 | 21.96 | 3,007,291 | +0.26(+1.18%) |
Jan 29, 2010 | 21.82 | 22.81 | 21.69 | 21.71 | 5,998,273 | +0.18(+0.85%) |
Jan 28, 2010 | 21.73 | 21.82 | 21.52 | 21.52 | 3,856,023 | -0.15(-0.68%) |
Jan 27, 2010 | 21.68 | 21.75 | 21.25 | 21.67 | 3,593,600 | -0.08(-0.35%) |
Jan 26, 2010 | 21.76 | 21.99 | 21.63 | 21.75 | 2,170,481 | -0.15(-0.67%) |
Jan 25, 2010 | 22.23 | 22.49 | 21.80 | 21.89 | 3,462,678 | -0.26(-1.19%) |
Jan 22, 2010 | 22.67 | 22.67 | 22.13 | 22.16 | 2,646,677 | -0.55(-2.41%) |
Jan 21, 2010 | 22.95 | 23.14 | 22.63 | 22.70 | 3,716,644 | -0.30(-1.32%) |
Jan 20, 2010 | 23.03 | 23.04 | 22.76 | 23.01 | 3,628,974 | -0.23(-0.98%) |
Jan 19, 2010 | 22.95 | 23.29 | 22.92 | 23.24 | 3,083,422 | +0.16(+0.68%) |
Jan 15, 2010 | 23.40 | 23.08 | 23.08 | 23.08 | 4,544,488 | -0.43(-1.81%) |
Jan 14, 2010 | 23.26 | 23.53 | 23.06 | 23.50 | 3,585,137 | +0.23(+1.00%) |
Jan 13, 2010 | 22.98 | 23.32 | 22.92 | 23.27 | 6,141,439 | +0.21(+0.92%) |
Jan 12, 2010 | 22.76 | 23.06 | 22.69 | 23.06 | 4,275,216 | +0.08(+0.35%) |
Jan 11, 2010 | 22.74 | 23.06 | 22.70 | 22.98 | 2,656,736 | +0.27(+1.20%) |
Jan 08, 2010 | 22.05 | 22.71 | 21.88 | 22.70 | 2,900,934 | +0.63(+2.87%) |
Jan 07, 2010 | 21.68 | 22.33 | 21.68 | 22.07 | 2,594,476 | +0.48(+2.20%) |
Jan 06, 2010 | 21.34 | 21.63 | 21.21 | 21.60 | 2,453,126 | +0.25(+1.19%) |
Jan 05, 2010 | 21.39 | 21.42 | 21.24 | 21.34 | 1,684,625 | -0.10(-0.47%) |
Jan 04, 2010 | 21.22 | 21.44 | 21.07 | 21.44 | 2,462,754 | +0.38(+1.80%) |
Dec 31, 2009 | 21.34 | 21.06 | 21.06 | 21.06 | 1,471,896 | -0.29(-1.35%) |
Dec 30, 2009 | 21.22 | 21.44 | 21.20 | 21.35 | 1,168,260 | +0.02(+0.07%) |
Dec 29, 2009 | 21.56 | 21.56 | 21.31 | 21.34 | 1,149,792 | -0.16(-0.73%) |
Dec 28, 2009 | 21.58 | 21.64 | 21.34 | 21.49 | 1,416,173 | -0.05(-0.21%) |
Dec 24, 2009 | 21.26 | 21.62 | 21.26 | 21.54 | 746,169 | +0.37(+1.75%) |
Dec 23, 2009 | 21.05 | 21.22 | 20.91 | 21.17 | 1,464,838 | +0.17(+0.82%) |
Dec 22, 2009 | 20.76 | 21.06 | 20.73 | 21.00 | 1,873,545 | +0.27(+1.29%) |
Dec 21, 2009 | 20.69 | 20.84 | 20.65 | 20.73 | 1,855,194 | +0.18(+0.89%) |
Dec 18, 2009 | 20.78 | 20.88 | 20.36 | 20.55 | 3,714,463 | -0.22(-1.05%) |
Dec 17, 2009 | 20.73 | 20.95 | 20.66 | 20.77 | 1,873,725 | -0.40(-1.89%) |
Dec 16, 2009 | 21.06 | 21.24 | 20.91 | 21.16 | 2,033,386 | +0.23(+1.09%) |
Dec 15, 2009 | 20.93 | 21.04 | 20.80 | 20.94 | 2,078,933 | -0.12(-0.58%) |
Dec 14, 2009 | 20.97 | 21.09 | 20.93 | 21.06 | 2,447,156 | +0.27(+1.29%) |
Dec 11, 2009 | 20.83 | 20.90 | 20.66 | 20.79 | 1,334,392 | +0.04(+0.20%) |
Dec 10, 2009 | 20.86 | 20.98 | 20.70 | 20.75 | 1,473,378 | +0.04(+0.20%) |
Dec 09, 2009 | 20.73 | 20.77 | 20.40 | 20.71 | 2,118,948 | -0.11(-0.53%) |
Dec 08, 2009 | 21.04 | 21.06 | 20.67 | 20.82 | 1,608,535 | -0.43(-2.02%) |
Dec 07, 2009 | 21.10 | 21.46 | 21.09 | 21.25 | 2,111,042 | +0.19(+0.91%) |
Dec 04, 2009 | 21.07 | 21.29 | 20.70 | 21.06 | 1,424,051 | +0.35(+1.69%) |
Dec 03, 2009 | 20.92 | 21.14 | 20.69 | 20.71 | 1,246,823 | -0.21(-0.99%) |
Dec 02, 2009 | 20.98 | 21.15 | 20.77 | 20.92 | 2,181,069 | +0.00(+0.00%) |
Dec 01, 2009 | 20.84 | 21.15 | 20.78 | 20.92 | 2,676,390 | +0.22(+1.08%) |
Nov 30, 2009 | 20.45 | 20.74 | 20.34 | 20.69 | 3,004,620 | +0.15(+0.74%) |
Nov 27, 2009 | 20.32 | 20.81 | 20.32 | 20.54 | 758,950 | -0.54(-2.55%) |
Nov 25, 2009 | 21.11 | 21.12 | 20.95 | 21.08 | 1,300,507 | -0.07(-0.31%) |
Nov 24, 2009 | 21.21 | 21.29 | 20.87 | 21.14 | 2,341,909 | +0.01(+0.05%) |
Nov 23, 2009 | 21.32 | 21.58 | 21.05 | 21.13 | 2,064,319 | +0.19(+0.92%) |
Nov 20, 2009 | 20.78 | 21.08 | 20.74 | 20.94 | 1,574,271 | -0.24(-1.15%) |
Nov 19, 2009 | 21.41 | 21.41 | 20.93 | 21.19 | 1,790,996 | -0.30(-1.39%) |
Nov 18, 2009 | 21.47 | 21.59 | 21.26 | 21.48 | 1,824,928 | -0.07(-0.31%) |
Nov 17, 2009 | 21.57 | 21.82 | 21.39 | 21.55 | 2,572,863 | -0.15(-0.70%) |
Nov 16, 2009 | 21.01 | 21.75 | 21.00 | 21.70 | 3,525,714 | +0.80(+3.83%) |
Nov 13, 2009 | 20.79 | 21.01 | 20.66 | 20.90 | 2,260,073 | +0.12(+0.56%) |
Nov 12, 2009 | 20.93 | 21.18 | 20.70 | 20.79 | 2,477,788 | -0.29(-1.39%) |
Nov 11, 2009 | 21.16 | 21.29 | 20.89 | 21.08 | 2,121,186 | +0.05(+0.24%) |
Nov 10, 2009 | 20.91 | 21.06 | 20.79 | 21.03 | 2,808,813 | +0.09(+0.41%) |
Nov 09, 2009 | 20.48 | 20.97 | 20.39 | 20.94 | 4,001,715 | +0.63(+3.12%) |
Nov 06, 2009 | 20.27 | 20.47 | 20.21 | 20.31 | 3,217,072 | -0.00(-0.02%) |
Nov 05, 2009 | 19.75 | 20.33 | 19.75 | 20.31 | 3,029,137 | +0.72(+3.70%) |
Nov 04, 2009 | 19.74 | 20.09 | 19.57 | 19.59 | 3,725,925 | +0.02(+0.08%) |
Nov 03, 2009 | 19.06 | 19.68 | 19.06 | 19.58 | 3,022,895 | +0.28(+1.44%) |