Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.78 | 25.78 | 25.42 | 25.71 | 3,938,481 | -0.15(-0.57%) |
Oct 28, 2010 | 25.80 | 25.88 | 25.19 | 25.86 | 5,692,387 | +0.31(+1.23%) |
Oct 27, 2010 | 25.19 | 25.58 | 24.80 | 25.54 | 5,718,945 | +0.49(+1.94%) |
Oct 25, 2010 | 24.92 | 25.65 | 24.74 | 25.06 | 5,313,689 | +0.43(+1.74%) |
Oct 22, 2010 | 24.17 | 24.79 | 24.10 | 24.63 | 6,053,549 | +0.55(+2.30%) |
Oct 21, 2010 | 24.77 | 25.03 | 23.98 | 24.07 | 7,852,971 | -0.59(-2.41%) |
Oct 20, 2010 | 25.02 | 25.15 | 24.65 | 24.67 | 6,966,809 | -0.26(-1.04%) |
Oct 19, 2010 | 25.53 | 25.64 | 24.68 | 24.93 | 5,686,319 | -1.01(-3.91%) |
Oct 18, 2010 | 25.94 | 26.18 | 25.14 | 25.94 | 6,195,066 | +0.04(+0.15%) |
Oct 15, 2010 | 25.79 | 25.91 | 25.32 | 25.90 | 4,040,255 | +0.42(+1.65%) |
Oct 14, 2010 | 25.63 | 25.85 | 25.26 | 25.48 | 3,335,499 | -0.17(-0.68%) |
Oct 13, 2010 | 26.30 | 26.34 | 25.58 | 25.66 | 4,756,787 | -0.39(-1.49%) |
Oct 12, 2010 | 25.92 | 26.22 | 25.62 | 26.04 | 4,080,829 | -0.07(-0.26%) |
Oct 11, 2010 | 26.06 | 26.70 | 25.83 | 26.11 | 5,708,440 | +0.03(+0.13%) |
Oct 08, 2010 | 26.08 | 26.53 | 25.57 | 26.08 | 5,453,978 | +0.39(+1.51%) |
Oct 07, 2010 | 25.31 | 25.69 | 24.69 | 25.69 | 149 | +0.63(+2.50%) |
Oct 06, 2010 | 25.05 | 25.30 | 24.74 | 25.06 | 5,448,812 | -0.15(-0.61%) |
Oct 05, 2010 | 25.09 | 25.29 | 24.63 | 25.22 | 4,928,269 | +0.41(+1.64%) |
Oct 04, 2010 | 24.79 | 24.88 | 24.43 | 24.81 | 3,934,938 | +0.03(+0.13%) |
Oct 01, 2010 | 24.77 | 25.26 | 24.57 | 24.77 | 4,251,657 | -0.06(-0.25%) |
Sep 30, 2010 | 24.83 | 25.54 | 24.45 | 24.84 | 8,948 | -0.26(-1.05%) |
Sep 29, 2010 | 25.43 | 25.58 | 25.02 | 25.10 | 5,511,966 | -0.47(-1.85%) |
Sep 28, 2010 | 24.86 | 25.64 | 24.55 | 25.58 | 7,339,565 | +0.93(+3.79%) |
Sep 27, 2010 | 24.25 | 25.06 | 24.10 | 24.64 | 7,022,497 | +0.27(+1.10%) |
Sep 24, 2010 | 23.95 | 24.45 | 23.95 | 24.37 | 3,484,611 | +0.81(+3.46%) |
Sep 23, 2010 | 23.56 | 23.91 | 23.33 | 23.56 | 206 | -0.21(-0.87%) |
Sep 22, 2010 | 23.85 | 24.03 | 23.41 | 23.77 | 5,013,919 | -0.21(-0.89%) |
Sep 21, 2010 | 24.35 | 24.35 | 23.84 | 23.98 | 4,070,699 | -0.30(-1.24%) |
Sep 20, 2010 | 24.18 | 24.45 | 23.92 | 24.28 | 4,818,398 | +0.19(+0.78%) |
Sep 17, 2010 | 24.09 | 24.40 | 23.96 | 24.09 | 5,849,981 | +0.01(+0.03%) |
Sep 15, 2010 | 23.39 | 24.11 | 23.34 | 24.09 | 7,215,486 | +0.53(+2.27%) |
Sep 14, 2010 | 22.86 | 23.72 | 22.83 | 23.55 | 5,136,333 | +0.65(+2.86%) |
Sep 13, 2010 | 22.54 | 23.14 | 22.39 | 22.90 | 6,293,433 | +0.69(+3.10%) |
Sep 10, 2010 | 22.06 | 22.34 | 22.00 | 22.21 | 3,561,924 | +0.20(+0.91%) |
Sep 09, 2010 | 22.47 | 22.59 | 21.95 | 22.01 | 3,660,836 | -0.02(-0.09%) |
Sep 08, 2010 | 21.72 | 22.16 | 21.72 | 22.03 | 4,346,452 | +0.25(+1.16%) |
Sep 07, 2010 | 22.13 | 22.25 | 21.70 | 21.78 | 266 | -0.57(-2.54%) |
Sep 03, 2010 | 22.19 | 22.69 | 21.98 | 22.34 | 6,892,885 | +0.47(+2.17%) |
Sep 02, 2010 | 21.22 | 21.98 | 20.95 | 21.87 | 1,355 | +1.63(+8.05%) |
Sep 01, 2010 | 19.68 | 20.27 | 19.45 | 20.24 | 5,713,473 | +0.95(+4.95%) |
Aug 31, 2010 | 19.26 | 19.74 | 18.99 | 19.29 | 77,014 | +0.04(+0.23%) |
Aug 30, 2010 | 20.15 | 20.21 | 19.17 | 19.24 | 8,059,827 | -0.97(-4.81%) |
Aug 27, 2010 | 20.10 | 20.30 | 19.76 | 20.21 | 6,879,910 | +0.19(+0.97%) |
Aug 26, 2010 | 20.70 | 20.86 | 20.01 | 20.02 | 4,200,897 | -0.62(-2.99%) |
Aug 25, 2010 | 19.92 | 20.74 | 19.83 | 20.64 | 196 | +0.49(+2.44%) |
Aug 24, 2010 | 20.41 | 20.41 | 19.95 | 20.15 | 336 | -0.56(-2.72%) |
Aug 23, 2010 | 21.11 | 21.38 | 20.66 | 20.71 | 3,518,487 | -0.36(-1.70%) |
Aug 20, 2010 | 20.54 | 21.13 | 20.54 | 21.07 | 4,392,259 | +0.38(+1.86%) |
Aug 19, 2010 | 20.71 | 20.89 | 20.44 | 20.68 | 336 | -0.30(-1.42%) |
Aug 18, 2010 | 20.55 | 21.20 | 20.33 | 20.98 | 5,063,296 | +0.43(+2.10%) |
Aug 17, 2010 | 20.07 | 20.86 | 20.01 | 20.55 | 5,352,106 | +0.58(+2.89%) |
Aug 16, 2010 | 20.45 | 20.49 | 19.88 | 19.97 | 7,666,067 | -0.62(-3.00%) |
Aug 13, 2010 | 20.59 | 21.42 | 20.46 | 20.59 | 13,334,986 | -1.59(-7.15%) |
Aug 12, 2010 | 21.82 | 22.30 | 21.17 | 22.18 | 7,399,018 | -0.09(-0.39%) |
Aug 11, 2010 | 22.32 | 22.73 | 22.10 | 22.26 | 268 | -0.60(-2.61%) |
Aug 10, 2010 | 22.91 | 23.02 | 22.64 | 22.86 | 4,163,343 | -0.44(-1.88%) |
Aug 09, 2010 | 22.74 | 23.40 | 22.71 | 23.30 | 5,499,839 | +0.78(+3.45%) |
Aug 06, 2010 | 22.52 | 22.56 | 21.90 | 22.52 | 4,257,295 | -0.11(-0.47%) |
Aug 05, 2010 | 22.51 | 22.77 | 21.88 | 22.63 | 6,246,057 | -0.41(-1.78%) |
Aug 04, 2010 | 22.71 | 23.18 | 22.49 | 23.04 | 4,372,774 | +0.48(+2.15%) |
Aug 03, 2010 | 23.48 | 23.49 | 22.47 | 22.55 | 5,550,674 | -0.99(-4.22%) |
Aug 02, 2010 | 22.96 | 23.73 | 22.65 | 23.55 | 5,694,488 | +1.00(+4.44%) |
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,103 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.65 | 22.24 | 4,602,922 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.18 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.87 | 23.47 | 22.77 | 22.87 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,492 | +0.54(+2.41%) |
Jul 23, 2010 | 22.08 | 22.62 | 21.62 | 22.60 | 5,794,085 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.36 | 21.59 | 22.24 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,403,806 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,233,567 | +0.91(+4.34%) |
Jul 19, 2010 | 21.55 | 21.61 | 20.39 | 20.94 | 9,638,886 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,236 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.20 | 22.48 | 4,134,049 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.79 | 3,501,565 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,693 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.89 | 22.32 | 22.65 | 2,928,992 | -0.26(-1.13%) |
Jul 09, 2010 | 22.91 | 22.98 | 22.21 | 22.91 | 4,926,316 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,499 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,978,989 | +1.19(+5.60%) |
Jul 06, 2010 | 21.77 | 22.22 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,821,570 | -0.42(-1.95%) |
Jul 01, 2010 | 21.38 | 21.90 | 20.87 | 21.76 | 6,878,330 | +0.41(+1.93%) |
Jun 30, 2010 | 21.55 | 22.07 | 21.25 | 21.35 | 2,332 | -0.21(-0.98%) |
Jun 29, 2010 | 21.56 | 22.93 | 21.42 | 21.56 | 301 | -2.01(-8.53%) |
Jun 25, 2010 | 23.57 | 23.72 | 23.11 | 23.57 | 6,319,932 | +0.11(+0.45%) |
Jun 24, 2010 | 24.25 | 24.30 | 23.33 | 23.46 | 9,867 | -0.97(-3.96%) |
Jun 23, 2010 | 24.45 | 24.69 | 23.87 | 24.43 | 4,905,973 | -0.03(-0.14%) |
Jun 22, 2010 | 25.11 | 25.65 | 24.42 | 24.46 | 5,976,738 | -0.56(-2.23%) |
Jun 21, 2010 | 26.00 | 26.20 | 24.81 | 25.02 | 5,095,108 | -0.62(-2.41%) |
Jun 18, 2010 | 25.64 | 26.34 | 25.55 | 25.64 | 3,769,143 | -0.31(-1.20%) |
Jun 17, 2010 | 26.45 | 26.53 | 25.70 | 25.95 | 3,127 | -0.58(-2.17%) |
Jun 16, 2010 | 26.55 | 26.90 | 26.12 | 26.53 | 4,934,166 | -0.20(-0.74%) |
Jun 15, 2010 | 26.10 | 26.73 | 25.94 | 26.73 | 5,285,361 | +0.99(+3.84%) |
Jun 14, 2010 | 25.38 | 26.22 | 25.38 | 25.74 | 4,425,326 | +0.64(+2.54%) |
Jun 11, 2010 | 24.66 | 25.37 | 24.58 | 25.10 | 3,870,517 | +0.04(+0.16%) |
Jun 10, 2010 | 24.54 | 25.19 | 24.35 | 25.06 | 10,338 | +0.97(+4.05%) |
Jun 09, 2010 | 24.23 | 24.78 | 23.91 | 24.09 | 4,977,287 | +0.14(+0.58%) |
Jun 08, 2010 | 23.82 | 24.21 | 23.39 | 23.95 | 6,028,669 | +0.19(+0.81%) |
Jun 07, 2010 | 24.26 | 24.94 | 23.70 | 23.76 | 4,843,785 | -0.43(-1.78%) |
Jun 04, 2010 | 24.19 | 25.15 | 23.96 | 24.19 | 7,412,449 | -1.36(-5.32%) |
Jun 03, 2010 | 26.04 | 26.06 | 25.25 | 25.55 | 10,039,789 | -1.15(-4.30%) |
Jun 02, 2010 | 26.18 | 26.69 | 25.98 | 26.69 | 8,816 | +0.66(+2.55%) |
Jun 01, 2010 | 25.96 | 26.55 | 25.82 | 26.03 | 1,575 | -0.30(-1.13%) |
May 28, 2010 | 26.33 | 26.83 | 25.88 | 26.33 | 4,593,549 | -0.15(-0.55%) |
May 27, 2010 | 25.60 | 26.48 | 25.56 | 26.47 | 4,752,987 | +1.46(+5.83%) |
May 26, 2010 | 25.67 | 25.98 | 24.80 | 25.02 | 2,748 | -0.27(-1.08%) |
May 25, 2010 | 24.02 | 25.31 | 23.88 | 25.29 | 5,124,434 | +0.48(+1.94%) |
May 24, 2010 | 25.14 | 25.50 | 24.76 | 24.81 | 4,308,682 | -0.34(-1.36%) |
May 21, 2010 | 23.94 | 25.52 | 23.94 | 25.15 | 6,686,731 | +0.57(+2.31%) |
May 20, 2010 | 24.61 | 25.40 | 24.44 | 24.58 | 10,237 | -0.76(-2.99%) |
May 19, 2010 | 24.74 | 25.76 | 24.74 | 25.34 | 8,394,724 | +0.23(+0.92%) |
May 18, 2010 | 26.18 | 26.37 | 25.00 | 25.11 | 3,265 | -0.79(-3.03%) |
May 17, 2010 | 26.18 | 26.35 | 25.23 | 25.89 | 9,635,418 | -0.34(-1.28%) |
May 14, 2010 | 26.23 | 26.82 | 25.91 | 26.23 | 9,125,341 | -1.01(-3.71%) |
May 13, 2010 | 28.35 | 28.45 | 27.07 | 27.24 | 7,564,172 | -1.15(-4.04%) |
May 12, 2010 | 27.83 | 28.53 | 27.48 | 28.39 | 5,052,570 | +0.63(+2.26%) |
May 11, 2010 | 28.48 | 28.59 | 27.70 | 27.76 | 5,984 | -0.77(-2.71%) |
May 10, 2010 | 28.14 | 28.55 | 28.05 | 28.53 | 5,905,920 | +2.10(+7.96%) |
May 07, 2010 | 26.51 | 27.73 | 26.19 | 26.43 | 10,562,879 | -0.38(-1.40%) |
May 06, 2010 | 26.83 | 28.33 | 25.48 | 26.80 | 2,158 | -0.33(-1.22%) |
May 05, 2010 | 27.57 | 28.23 | 27.04 | 27.13 | 4,163,717 | -0.36(-1.30%) |
May 04, 2010 | 28.34 | 28.49 | 27.35 | 27.49 | 5,334 | -1.29(-4.49%) |
May 03, 2010 | 27.42 | 29.03 | 27.33 | 28.78 | 7,047,532 | +1.52(+5.56%) |
Apr 30, 2010 | 28.37 | 28.51 | 27.18 | 27.27 | 6,392,405 | -1.04(-3.68%) |
Apr 29, 2010 | 28.24 | 28.56 | 28.14 | 28.31 | 4,545,526 | +0.30(+1.06%) |
Apr 28, 2010 | 28.36 | 28.76 | 27.73 | 28.01 | 4,691,540 | -0.26(-0.91%) |
Apr 27, 2010 | 29.32 | 29.35 | 28.16 | 28.27 | 1,349 | -1.21(-4.10%) |
Apr 26, 2010 | 30.31 | 30.49 | 29.41 | 29.48 | 5,670,773 | -0.80(-2.66%) |
Apr 23, 2010 | 29.91 | 30.33 | 29.72 | 30.28 | 5,113,194 | +0.37(+1.24%) |
Apr 22, 2010 | 28.58 | 30.05 | 28.52 | 29.91 | 7,267,297 | +1.07(+3.71%) |
Apr 21, 2010 | 28.84 | 28.94 | 28.09 | 28.84 | 10,869 | +0.55(+1.96%) |
Apr 20, 2010 | 27.96 | 28.30 | 27.72 | 28.29 | 786 | +0.46(+1.64%) |
Apr 19, 2010 | 28.12 | 28.36 | 27.07 | 27.83 | 5,294,620 | -0.50(-1.77%) |
Apr 16, 2010 | 28.51 | 28.74 | 28.08 | 28.33 | 4,964,455 | -0.34(-1.17%) |
Apr 15, 2010 | 28.19 | 28.77 | 28.05 | 28.67 | 4,355,484 | +0.34(+1.19%) |
Apr 14, 2010 | 27.77 | 28.43 | 27.62 | 28.33 | 3,215,502 | +0.74(+2.68%) |
Apr 13, 2010 | 27.64 | 27.91 | 27.44 | 27.60 | 3,154,030 | -0.12(-0.43%) |
Apr 12, 2010 | 28.14 | 28.17 | 27.68 | 27.71 | 3,079,904 | -0.36(-1.27%) |
Apr 09, 2010 | 27.54 | 28.11 | 27.34 | 28.07 | 3,832,450 | +0.73(+2.68%) |
Apr 08, 2010 | 27.77 | 27.77 | 27.28 | 27.34 | 5,299,237 | -0.44(-1.57%) |
Apr 07, 2010 | 28.62 | 28.62 | 27.63 | 27.77 | 6,126,607 | -0.84(-2.93%) |
Apr 06, 2010 | 28.11 | 28.64 | 27.81 | 28.61 | 4,171,308 | +0.40(+1.40%) |
Apr 05, 2010 | 27.40 | 28.29 | 27.27 | 28.22 | 2,899,841 | +0.84(+3.06%) |
Apr 01, 2010 | 27.21 | 27.38 | 27.38 | 27.38 | 1,848,971 | +0.43(+1.59%) |
Mar 31, 2010 | 27.14 | 27.29 | 26.85 | 26.95 | 2,444,897 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.29 | 2,370,107 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,366 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,075 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.68 | 27.05 | 27.17 | 3,628,334 | +0.20(+0.76%) |
Mar 24, 2010 | 27.25 | 27.30 | 26.82 | 26.97 | 2,595,735 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,040 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,262,605 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.67 | 6,077,759 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,018,835 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,759,717 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.01 | 26.20 | 2,724,627 | -0.18(-0.70%) |
Mar 15, 2010 | 26.11 | 26.39 | 26.09 | 26.39 | 2,751,197 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.28 | 4,567,396 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,107 | -0.14(-0.54%) |
Mar 10, 2010 | 25.91 | 26.02 | 25.73 | 25.83 | 2,938,635 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.11 | 25.66 | 25.82 | 3,275,994 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.62 | 25.95 | 3,132,574 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.87 | 25.31 | 25.74 | 2,856,257 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 25.00 | 25.28 | 3,741,094 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,391,681 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,115 | +0.07(+0.29%) |
Mar 01, 2010 | 24.32 | 24.94 | 24.21 | 24.80 | 3,700,069 | +0.43(+1.76%) |
Feb 26, 2010 | 24.34 | 24.53 | 24.16 | 24.37 | 2,792,803 | +0.04(+0.16%) |
Feb 25, 2010 | 23.74 | 24.41 | 23.58 | 24.33 | 4,029,373 | +0.19(+0.77%) |
Feb 24, 2010 | 23.90 | 24.17 | 23.80 | 24.14 | 3,461,354 | +0.38(+1.58%) |
Feb 23, 2010 | 23.14 | 23.90 | 23.07 | 23.77 | 9,448,029 | +0.04(+0.17%) |
Feb 22, 2010 | 23.72 | 23.87 | 23.59 | 23.73 | 6,744,473 | +0.28(+1.20%) |
Feb 19, 2010 | 23.15 | 23.80 | 23.10 | 23.45 | 6,747,390 | +0.45(+1.94%) |
Feb 18, 2010 | 22.96 | 23.05 | 22.74 | 23.00 | 2,444,294 | -0.07(-0.28%) |
Feb 17, 2010 | 23.22 | 23.35 | 22.99 | 23.07 | 2,189,582 | +0.03(+0.11%) |
Feb 16, 2010 | 22.88 | 23.11 | 22.61 | 23.04 | 4,248,312 | +0.58(+2.57%) |
Feb 12, 2010 | 21.89 | 22.46 | 22.46 | 22.46 | 3,993,596 | +0.26(+1.15%) |
Feb 11, 2010 | 21.99 | 22.22 | 21.86 | 22.21 | 4,880,779 | +0.13(+0.60%) |
Feb 10, 2010 | 22.35 | 22.55 | 21.95 | 22.08 | 4,028,281 | -0.33(-1.47%) |
Feb 09, 2010 | 22.67 | 22.82 | 22.32 | 22.40 | 6,837,262 | -0.10(-0.44%) |
Feb 08, 2010 | 22.51 | 22.89 | 22.13 | 22.50 | 6,533,240 | +0.21(+0.94%) |
Feb 05, 2010 | 22.53 | 22.65 | 21.53 | 22.29 | 8,392,340 | -0.77(-3.33%) |
Feb 04, 2010 | 24.03 | 24.10 | 23.03 | 23.06 | 9,744,726 | -0.62(-2.61%) |
Feb 03, 2010 | 23.68 | 23.80 | 23.28 | 23.68 | 4,546,773 | -0.24(-1.02%) |
Feb 02, 2010 | 23.13 | 24.01 | 23.05 | 23.92 | 5,106,022 | +1.12(+4.90%) |
Feb 01, 2010 | 22.88 | 23.15 | 22.61 | 22.80 | 4,702,025 | +0.12(+0.51%) |
Jan 29, 2010 | 22.94 | 23.42 | 22.67 | 22.69 | 3,345,890 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.86 | 3,847,471 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,160 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,188 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,025 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,547,392 | -0.39(-1.70%) |
Jan 21, 2010 | 23.53 | 23.76 | 22.75 | 22.81 | 4,439,909 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.57 | 23.19 | 23.40 | 3,442,396 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.78 | 3,594,970 | +0.12(+0.50%) |
Jan 15, 2010 | 23.99 | 23.66 | 23.66 | 23.66 | 5,877,270 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,211 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,258,851 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.18 | 5,280,256 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.74 | 25.19 | 3,141,622 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,984,568 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,088 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.43 | 24.58 | 5,761,611 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,631,374 | -0.39(-1.56%) |
Jan 04, 2010 | 25.04 | 25.06 | 24.66 | 24.91 | 4,288,236 | +0.22(+0.90%) |
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,407 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.93 | 25.07 | 2,762,425 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,236,789 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.83 | 2,498,216 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.45 | 24.54 | 1,067,482 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.64 | 24.05 | 24.61 | 2,642,483 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.01 | 24.09 | 2,239,049 | -0.07(-0.30%) |
Dec 21, 2009 | 23.49 | 24.19 | 23.32 | 24.16 | 3,988,499 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,700,668 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.09 | 23.09 | 3,861,976 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,815,912 | +0.47(+1.97%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,316 | -0.58(-2.39%) |
Dec 14, 2009 | 23.95 | 24.19 | 23.94 | 24.19 | 3,462,690 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.28 | 23.68 | 2,835,277 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.84 | 23.32 | 3,489,188 | +0.54(+2.36%) |
Dec 09, 2009 | 22.92 | 22.95 | 22.44 | 22.78 | 3,251,256 | -0.26(-1.11%) |
Dec 08, 2009 | 22.90 | 23.40 | 22.63 | 23.04 | 4,533,460 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.53 | 23.10 | 23.15 | 4,031,685 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.15 | 6,174,076 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.67 | 22.97 | 7,893,409 | +0.16(+0.72%) |
Dec 02, 2009 | 22.52 | 23.15 | 22.45 | 22.80 | 5,379,466 | +0.25(+1.11%) |
Dec 01, 2009 | 22.26 | 22.81 | 22.04 | 22.55 | 6,015,830 | +0.58(+2.66%) |
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,532,414 | -0.37(-1.68%) |
Nov 27, 2009 | 22.27 | 22.82 | 22.11 | 22.34 | 2,906,577 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.21 | 22.88 | 4,477,902 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.23 | 3,429,135 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,515,612 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,984,992 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,241 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.61 | 22.90 | 4,455,995 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,455,734 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,306,396 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,691,424 | -0.34(-1.51%) |
Nov 12, 2009 | 23.07 | 23.29 | 22.32 | 22.67 | 8,333,063 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.90 | 8,378,032 | -0.43(-1.83%) |
Nov 10, 2009 | 22.92 | 23.44 | 22.92 | 23.32 | 4,963,917 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,304,553 | +0.81(+3.62%) |
Nov 06, 2009 | 22.06 | 22.48 | 21.73 | 22.29 | 4,774,248 | +0.56(+2.60%) |
Nov 05, 2009 | 21.83 | 22.30 | 21.29 | 21.72 | 9,679,551 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,980,911 | -0.05(-0.21%) |
Nov 03, 2009 | 20.93 | 21.54 | 20.57 | 21.46 | 9,477,806 | +0.25(+1.18%) |