Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.39 | 32.80 | 29.34 | 32.11 | 8,608,278 | +1.20(+3.89%) |
Oct 28, 2010 | 30.94 | 31.41 | 30.52 | 30.91 | 4,506,108 | +0.17(+0.54%) |
Oct 27, 2010 | 30.52 | 30.89 | 30.49 | 30.74 | 4,250,132 | -0.07(-0.24%) |
Oct 25, 2010 | 30.48 | 31.05 | 30.45 | 30.82 | 2,731,498 | +0.45(+1.49%) |
Oct 22, 2010 | 29.79 | 30.43 | 29.62 | 30.36 | 3,871,807 | +0.62(+2.08%) |
Oct 21, 2010 | 29.91 | 29.97 | 29.40 | 29.75 | 1,992,474 | +0.02(+0.06%) |
Oct 20, 2010 | 29.38 | 29.91 | 29.26 | 29.73 | 1,868,650 | +0.45(+1.55%) |
Oct 19, 2010 | 29.34 | 29.57 | 29.02 | 29.27 | 2,510,146 | -0.37(-1.25%) |
Oct 18, 2010 | 29.68 | 29.74 | 29.52 | 29.64 | 1,476,624 | -0.07(-0.25%) |
Oct 15, 2010 | 29.74 | 29.93 | 29.42 | 29.72 | 3,402,162 | +0.12(+0.41%) |
Oct 14, 2010 | 29.49 | 29.82 | 29.44 | 29.60 | 1,277,853 | -0.14(-0.47%) |
Oct 13, 2010 | 29.69 | 30.03 | 29.65 | 29.74 | 2,754,135 | +0.07(+0.25%) |
Oct 12, 2010 | 29.25 | 29.72 | 29.02 | 29.66 | 3,084,776 | +0.32(+1.10%) |
Oct 11, 2010 | 29.52 | 29.63 | 29.27 | 29.34 | 1,094,588 | -0.22(-0.75%) |
Oct 08, 2010 | 29.60 | 29.71 | 29.22 | 29.56 | 2,421,063 | +0.01(+0.03%) |
Oct 07, 2010 | 29.56 | 29.73 | 29.35 | 29.55 | 2,212,618 | +0.05(+0.16%) |
Oct 06, 2010 | 30.04 | 30.25 | 29.35 | 29.50 | 2,959,375 | -0.59(-1.97%) |
Oct 05, 2010 | 29.64 | 30.27 | 29.59 | 30.10 | 4,250,420 | +0.73(+2.49%) |
Oct 04, 2010 | 29.20 | 29.52 | 29.19 | 29.37 | 3,229,845 | +0.06(+0.22%) |
Oct 01, 2010 | 29.48 | 29.53 | 29.09 | 29.30 | 2,699,906 | -0.03(-0.09%) |
Sep 30, 2010 | 29.32 | 29.56 | 28.91 | 29.33 | 2,998,969 | +0.12(+0.41%) |
Sep 29, 2010 | 28.97 | 29.27 | 28.90 | 29.21 | 2,265,035 | +0.12(+0.41%) |
Sep 28, 2010 | 29.33 | 29.37 | 28.82 | 29.09 | 3,737,855 | -0.08(-0.29%) |
Sep 27, 2010 | 29.13 | 29.34 | 29.09 | 29.17 | 2,301,131 | -0.06(-0.19%) |
Sep 24, 2010 | 29.48 | 29.55 | 29.19 | 29.23 | 3,633,447 | +0.18(+0.64%) |
Sep 23, 2010 | 29.26 | 29.59 | 28.98 | 29.04 | 3,011,339 | -0.43(-1.44%) |
Sep 22, 2010 | 29.41 | 29.65 | 29.06 | 29.47 | 3,734,805 | +0.04(+0.13%) |
Sep 21, 2010 | 29.71 | 29.73 | 29.27 | 29.43 | 3,706,433 | -0.24(-0.79%) |
Sep 20, 2010 | 29.07 | 29.73 | 29.02 | 29.67 | 2,494,534 | +0.61(+2.08%) |
Sep 17, 2010 | 29.07 | 29.11 | 28.66 | 29.06 | 4,739,080 | +0.07(+0.25%) |
Sep 15, 2010 | 28.88 | 29.10 | 28.72 | 28.99 | 1,962,141 | +0.08(+0.27%) |
Sep 14, 2010 | 29.11 | 29.20 | 28.90 | 28.91 | 2,868,454 | -0.26(-0.90%) |
Sep 13, 2010 | 28.65 | 29.17 | 28.47 | 29.17 | 3,995,308 | +0.65(+2.27%) |
Sep 10, 2010 | 28.47 | 28.67 | 28.34 | 28.53 | 2,813,309 | +0.20(+0.72%) |
Sep 09, 2010 | 28.35 | 28.53 | 28.21 | 28.32 | 2,075,699 | +0.15(+0.52%) |
Sep 08, 2010 | 27.64 | 28.23 | 27.60 | 28.17 | 3,126,580 | +0.67(+2.45%) |
Sep 07, 2010 | 27.69 | 27.92 | 27.44 | 27.50 | 1,950,187 | -0.31(-1.13%) |
Sep 03, 2010 | 27.72 | 28.03 | 27.53 | 27.81 | 3,096,162 | +0.33(+1.21%) |
Sep 02, 2010 | 27.49 | 27.62 | 27.27 | 27.48 | 2,537,333 | +0.15(+0.55%) |
Sep 01, 2010 | 27.19 | 27.72 | 27.07 | 27.33 | 4,641,994 | +0.45(+1.68%) |
Aug 31, 2010 | 26.65 | 27.00 | 26.36 | 26.88 | 4,965,962 | +0.04(+0.14%) |
Aug 30, 2010 | 27.20 | 27.28 | 26.77 | 26.84 | 3,589,615 | -0.45(-1.66%) |
Aug 27, 2010 | 26.92 | 27.33 | 26.64 | 27.30 | 3,813,461 | +0.48(+1.79%) |
Aug 26, 2010 | 26.79 | 27.09 | 26.69 | 26.82 | 5,797,971 | +0.18(+0.66%) |
Aug 25, 2010 | 26.08 | 26.81 | 26.01 | 26.64 | 7,818,748 | +0.32(+1.23%) |
Aug 24, 2010 | 26.71 | 26.73 | 26.10 | 26.32 | 5,350,705 | -0.57(-2.13%) |
Aug 23, 2010 | 27.18 | 27.42 | 26.80 | 26.89 | 3,034,090 | -0.25(-0.92%) |
Aug 20, 2010 | 27.09 | 27.18 | 26.79 | 27.14 | 2,997,282 | +0.02(+0.07%) |
Aug 19, 2010 | 26.81 | 27.44 | 26.79 | 27.12 | 8,899,605 | +0.15(+0.55%) |
Aug 18, 2010 | 26.86 | 27.20 | 26.69 | 26.97 | 3,699,182 | -0.05(-0.17%) |
Aug 17, 2010 | 26.97 | 27.22 | 26.86 | 27.02 | 3,698,555 | +0.21(+0.79%) |
Aug 16, 2010 | 26.33 | 27.00 | 26.24 | 26.81 | 5,894,809 | +0.44(+1.68%) |
Aug 13, 2010 | 26.36 | 27.52 | 26.24 | 26.36 | 3,785,307 | -0.17(-0.63%) |
Aug 12, 2010 | 26.21 | 26.71 | 26.20 | 26.53 | 3,923,776 | -0.06(-0.24%) |
Aug 11, 2010 | 26.94 | 27.16 | 26.42 | 26.59 | 7,694,904 | -0.93(-3.39%) |
Aug 10, 2010 | 27.17 | 27.95 | 26.87 | 27.53 | 8,940,963 | +0.15(+0.54%) |
Aug 09, 2010 | 27.21 | 27.48 | 27.05 | 27.38 | 4,652,516 | +0.12(+0.44%) |
Aug 06, 2010 | 26.94 | 27.52 | 26.77 | 27.26 | 5,504,144 | -0.01(-0.03%) |
Aug 05, 2010 | 27.18 | 27.47 | 26.92 | 27.27 | 5,101,141 | -0.15(-0.54%) |
Aug 04, 2010 | 27.03 | 27.49 | 26.57 | 27.42 | 6,200,708 | +0.42(+1.54%) |
Aug 03, 2010 | 26.17 | 27.19 | 25.98 | 27.00 | 9,519,809 | +1.13(+4.36%) |
Aug 02, 2010 | 26.05 | 26.18 | 25.69 | 25.87 | 4,935,913 | -0.14(-0.53%) |
Jul 30, 2010 | 26.06 | 26.41 | 25.96 | 26.01 | 4,410,995 | -0.28(-1.05%) |
Jul 29, 2010 | 26.42 | 26.55 | 25.93 | 26.29 | 5,141,637 | +0.02(+0.07%) |
Jul 28, 2010 | 26.58 | 26.78 | 26.11 | 26.27 | 4,275,448 | -0.39(-1.46%) |
Jul 27, 2010 | 26.80 | 26.91 | 26.54 | 26.66 | 2,422,006 | -0.09(-0.35%) |
Jul 26, 2010 | 26.71 | 26.90 | 26.42 | 26.75 | 3,145,986 | +0.14(+0.52%) |
Jul 23, 2010 | 26.31 | 26.66 | 26.22 | 26.61 | 3,442,851 | +0.20(+0.75%) |
Jul 22, 2010 | 26.19 | 26.49 | 26.12 | 26.41 | 5,687,448 | +0.47(+1.80%) |
Jul 21, 2010 | 26.36 | 26.41 | 25.88 | 25.95 | 2,704,563 | -0.35(-1.34%) |
Jul 20, 2010 | 25.72 | 26.36 | 25.56 | 26.30 | 2,169,745 | +0.18(+0.71%) |
Jul 19, 2010 | 25.79 | 26.20 | 25.73 | 26.11 | 2,392,116 | +0.33(+1.29%) |
Jul 16, 2010 | 26.56 | 26.56 | 25.71 | 25.78 | 3,115,147 | -0.77(-2.89%) |
Jul 15, 2010 | 26.69 | 26.72 | 26.23 | 26.55 | 2,890,812 | -0.18(-0.66%) |
Jul 14, 2010 | 26.19 | 26.74 | 26.11 | 26.72 | 6,366,680 | +0.40(+1.51%) |
Jul 13, 2010 | 25.56 | 26.44 | 25.54 | 26.33 | 7,444,582 | +1.11(+4.40%) |
Jul 12, 2010 | 25.05 | 25.41 | 24.95 | 25.22 | 5,130,813 | +0.04(+0.15%) |
Jul 09, 2010 | 25.47 | 26.05 | 24.91 | 25.18 | 10,079,157 | -0.68(-2.64%) |
Jul 08, 2010 | 25.41 | 26.26 | 25.30 | 25.86 | 8,262,704 | +0.58(+2.30%) |
Jul 07, 2010 | 24.62 | 25.34 | 24.48 | 25.28 | 7,103,753 | +1.31(+5.47%) |
Jul 06, 2010 | 24.43 | 24.50 | 23.78 | 23.97 | 3,582,423 | -0.15(-0.61%) |
Jul 02, 2010 | 24.43 | 24.52 | 23.99 | 24.12 | 2,331,865 | -0.18(-0.72%) |
Jul 01, 2010 | 24.52 | 24.76 | 23.96 | 24.29 | 4,938,113 | -0.24(-0.98%) |
Jun 30, 2010 | 24.58 | 24.97 | 24.47 | 24.53 | 4,663,863 | -0.14(-0.56%) |
Jun 29, 2010 | 25.47 | 25.55 | 24.46 | 24.67 | 6,108,933 | -0.95(-3.71%) |
Jun 25, 2010 | 25.76 | 25.87 | 25.55 | 25.62 | 5,285,004 | -0.18(-0.68%) |
Jun 24, 2010 | 26.14 | 26.40 | 25.60 | 25.80 | 4,510,630 | -0.50(-1.90%) |
Jun 23, 2010 | 26.11 | 26.59 | 26.11 | 26.30 | 5,816,019 | +0.18(+0.71%) |
Jun 22, 2010 | 26.63 | 27.14 | 26.02 | 26.11 | 9,630,291 | -0.70(-2.62%) |
Jun 21, 2010 | 27.37 | 27.53 | 26.71 | 26.82 | 3,480,014 | -0.34(-1.26%) |
Jun 18, 2010 | 27.34 | 27.49 | 27.11 | 27.16 | 5,167,804 | -0.12(-0.44%) |
Jun 17, 2010 | 27.20 | 27.30 | 26.97 | 27.28 | 3,710,236 | +0.03(+0.10%) |
Jun 16, 2010 | 26.83 | 27.45 | 26.83 | 27.25 | 3,920,205 | +0.22(+0.82%) |
Jun 15, 2010 | 26.75 | 27.07 | 26.65 | 27.03 | 4,628,642 | +0.55(+2.06%) |
Jun 14, 2010 | 26.68 | 26.87 | 26.41 | 26.48 | 3,509,718 | -0.07(-0.28%) |
Jun 11, 2010 | 26.16 | 26.59 | 26.16 | 26.56 | 2,649,938 | +0.23(+0.88%) |
Jun 10, 2010 | 26.20 | 26.44 | 25.85 | 26.33 | 5,020,062 | +0.49(+1.90%) |
Jun 09, 2010 | 25.64 | 26.56 | 25.63 | 25.84 | 6,298,664 | +0.38(+1.49%) |
Jun 08, 2010 | 25.67 | 25.86 | 25.12 | 25.46 | 6,375,182 | -0.10(-0.40%) |
Jun 07, 2010 | 26.26 | 26.46 | 25.46 | 25.56 | 7,479,939 | -0.58(-2.23%) |
Jun 04, 2010 | 26.35 | 26.94 | 26.01 | 26.14 | 6,850,897 | -0.55(-2.08%) |
Jun 03, 2010 | 25.75 | 27.24 | 25.64 | 26.70 | 9,442,419 | +0.93(+3.62%) |
Jun 02, 2010 | 25.17 | 25.84 | 25.11 | 25.76 | 5,387,258 | +0.62(+2.46%) |
Jun 01, 2010 | 25.64 | 25.87 | 25.12 | 25.14 | 5,030,239 | -0.65(-2.51%) |
May 28, 2010 | 25.69 | 26.02 | 25.55 | 25.79 | 4,371,154 | +0.10(+0.40%) |
May 27, 2010 | 25.12 | 25.72 | 25.02 | 25.69 | 6,341,946 | +0.90(+3.62%) |
May 26, 2010 | 24.41 | 25.10 | 24.02 | 24.79 | 11,586,310 | +0.47(+1.94%) |
May 25, 2010 | 24.33 | 24.39 | 23.91 | 24.32 | 7,731,804 | -0.72(-2.88%) |
May 24, 2010 | 25.20 | 25.31 | 24.93 | 25.04 | 6,273,501 | -0.23(-0.91%) |
May 21, 2010 | 25.02 | 25.64 | 24.88 | 25.27 | 10,529,493 | -0.19(-0.76%) |
May 20, 2010 | 25.26 | 25.98 | 25.08 | 25.47 | 11,662,604 | -0.40(-1.54%) |
May 19, 2010 | 25.71 | 27.01 | 25.58 | 25.86 | 12,698,064 | -0.22(-0.85%) |
May 18, 2010 | 24.89 | 26.75 | 24.89 | 26.09 | 18,896,014 | +1.28(+5.18%) |
May 17, 2010 | 24.78 | 25.10 | 24.41 | 24.80 | 2,746,224 | +0.12(+0.49%) |
May 14, 2010 | 24.94 | 25.00 | 24.37 | 24.68 | 2,361,353 | -0.39(-1.55%) |
May 13, 2010 | 24.99 | 25.59 | 24.56 | 25.07 | 2,313,108 | -0.20(-0.80%) |
May 12, 2010 | 24.47 | 25.29 | 24.39 | 25.27 | 4,066,280 | +0.77(+3.13%) |
May 11, 2010 | 24.83 | 24.95 | 24.04 | 24.51 | 2,939,049 | +0.06(+0.26%) |
May 10, 2010 | 24.11 | 24.52 | 23.95 | 24.44 | 4,057,894 | +1.39(+6.01%) |
May 07, 2010 | 24.19 | 24.39 | 22.84 | 23.06 | 8,400,844 | -1.29(-5.31%) |
May 06, 2010 | 24.64 | 24.81 | 22.72 | 24.35 | 9,098,377 | -0.38(-1.53%) |
May 05, 2010 | 24.83 | 25.04 | 24.51 | 24.73 | 2,844,909 | -0.02(-0.07%) |
May 04, 2010 | 25.30 | 25.31 | 24.61 | 24.75 | 3,436,228 | -0.86(-3.36%) |
May 03, 2010 | 25.23 | 25.73 | 25.06 | 25.61 | 2,401,638 | +0.40(+1.58%) |
Apr 30, 2010 | 25.54 | 25.59 | 25.18 | 25.21 | 2,975,188 | -0.21(-0.84%) |
Apr 29, 2010 | 24.61 | 25.87 | 24.56 | 25.42 | 6,558,779 | +0.58(+2.34%) |
Apr 28, 2010 | 25.20 | 25.28 | 24.60 | 24.84 | 3,876,320 | -0.21(-0.85%) |
Apr 27, 2010 | 25.32 | 25.59 | 25.00 | 25.05 | 2,497,938 | -0.26(-1.02%) |
Apr 26, 2010 | 25.31 | 25.40 | 25.12 | 25.31 | 1,789,566 | -0.04(-0.15%) |
Apr 23, 2010 | 25.39 | 25.40 | 25.01 | 25.35 | 2,263,406 | +0.01(+0.04%) |
Apr 22, 2010 | 25.12 | 25.43 | 24.82 | 25.34 | 2,677,272 | +0.03(+0.11%) |
Apr 21, 2010 | 25.12 | 25.35 | 24.99 | 25.31 | 3,447,091 | +0.29(+1.14%) |
Apr 20, 2010 | 24.85 | 25.09 | 24.78 | 25.02 | 2,302,233 | +0.22(+0.89%) |
Apr 19, 2010 | 24.64 | 24.88 | 24.42 | 24.80 | 3,192,248 | +0.22(+0.90%) |
Apr 16, 2010 | 24.73 | 24.90 | 24.52 | 24.58 | 3,559,268 | -0.23(-0.93%) |
Apr 15, 2010 | 24.68 | 24.95 | 24.58 | 24.81 | 3,692,438 | +0.05(+0.19%) |
Apr 14, 2010 | 24.48 | 24.84 | 24.44 | 24.76 | 2,762,830 | +0.26(+1.06%) |
Apr 13, 2010 | 24.53 | 24.62 | 24.26 | 24.51 | 2,515,893 | -0.15(-0.60%) |
Apr 12, 2010 | 24.88 | 24.95 | 24.58 | 24.65 | 2,820,053 | -0.15(-0.60%) |
Apr 09, 2010 | 24.59 | 24.81 | 24.47 | 24.80 | 2,866,315 | +0.22(+0.90%) |
Apr 08, 2010 | 24.39 | 24.64 | 24.23 | 24.58 | 2,419,347 | +0.06(+0.23%) |
Apr 07, 2010 | 24.88 | 24.94 | 24.46 | 24.52 | 3,209,349 | -0.35(-1.41%) |
Apr 06, 2010 | 24.64 | 24.99 | 24.59 | 24.88 | 1,990,527 | +0.10(+0.41%) |
Apr 05, 2010 | 24.43 | 25.03 | 24.43 | 24.77 | 3,971,539 | +0.42(+1.71%) |
Apr 01, 2010 | 24.09 | 24.36 | 24.36 | 24.36 | 3,528,148 | +0.31(+1.31%) |
Mar 31, 2010 | 23.95 | 24.19 | 23.81 | 24.04 | 2,429,565 | +0.06(+0.27%) |
Mar 30, 2010 | 23.91 | 24.09 | 23.83 | 23.98 | 2,901,057 | +0.15(+0.62%) |
Mar 29, 2010 | 23.80 | 24.00 | 23.76 | 23.83 | 3,992,100 | -0.14(-0.58%) |
Mar 26, 2010 | 24.29 | 24.30 | 23.88 | 23.97 | 3,401,715 | -0.13(-0.54%) |
Mar 25, 2010 | 24.51 | 24.65 | 24.10 | 24.10 | 3,740,996 | -0.27(-1.10%) |
Mar 24, 2010 | 24.32 | 24.50 | 24.28 | 24.37 | 2,109,705 | -0.05(-0.19%) |
Mar 23, 2010 | 24.52 | 24.57 | 24.25 | 24.41 | 2,784,200 | -0.10(-0.41%) |
Mar 22, 2010 | 24.16 | 24.55 | 24.12 | 24.52 | 3,829,341 | -0.25(-1.01%) |
Mar 19, 2010 | 25.12 | 25.12 | 24.46 | 24.76 | 4,928,324 | -0.16(-0.63%) |
Mar 18, 2010 | 24.69 | 25.00 | 24.64 | 24.92 | 2,137,014 | +0.23(+0.94%) |
Mar 17, 2010 | 24.69 | 24.79 | 24.62 | 24.69 | 1,932,878 | -0.03(-0.11%) |
Mar 16, 2010 | 24.89 | 24.92 | 24.59 | 24.72 | 2,833,073 | -0.10(-0.41%) |
Mar 15, 2010 | 24.68 | 24.93 | 24.45 | 24.82 | 4,412,856 | +0.20(+0.83%) |
Mar 12, 2010 | 24.70 | 24.75 | 24.41 | 24.62 | 5,474,848 | -0.08(-0.34%) |
Mar 11, 2010 | 24.76 | 24.78 | 24.44 | 24.70 | 3,784,492 | -0.16(-0.63%) |
Mar 10, 2010 | 24.63 | 25.01 | 24.53 | 24.86 | 4,551,977 | +0.36(+1.48%) |
Mar 09, 2010 | 24.43 | 24.74 | 24.39 | 24.49 | 4,289,142 | -0.04(-0.16%) |
Mar 08, 2010 | 24.42 | 24.64 | 24.39 | 24.53 | 3,515,040 | +0.05(+0.19%) |
Mar 05, 2010 | 24.31 | 24.62 | 24.28 | 24.49 | 4,206,025 | +0.23(+0.95%) |
Mar 04, 2010 | 23.63 | 24.45 | 23.63 | 24.26 | 8,584,732 | +0.83(+3.55%) |
Mar 03, 2010 | 23.31 | 23.60 | 23.29 | 23.42 | 4,681,840 | +0.08(+0.36%) |
Mar 02, 2010 | 23.51 | 23.61 | 23.20 | 23.34 | 3,755,477 | -0.17(-0.71%) |
Mar 01, 2010 | 23.07 | 23.65 | 22.97 | 23.51 | 5,407,333 | +0.48(+2.09%) |
Feb 26, 2010 | 23.03 | 23.27 | 22.91 | 23.03 | 5,595,082 | +0.06(+0.24%) |
Feb 25, 2010 | 22.52 | 23.04 | 22.38 | 22.97 | 4,774,652 | +0.19(+0.85%) |
Feb 24, 2010 | 22.58 | 22.92 | 22.38 | 22.78 | 4,697,970 | +0.25(+1.11%) |
Feb 23, 2010 | 22.48 | 22.64 | 22.40 | 22.53 | 3,243,134 | +0.06(+0.25%) |
Feb 22, 2010 | 22.33 | 22.63 | 22.08 | 22.47 | 3,513,503 | +0.18(+0.83%) |
Feb 19, 2010 | 22.07 | 22.46 | 22.06 | 22.29 | 2,414,649 | +0.13(+0.58%) |
Feb 18, 2010 | 22.30 | 22.39 | 21.96 | 22.16 | 3,009,481 | -0.13(-0.58%) |
Feb 17, 2010 | 21.98 | 22.33 | 21.81 | 22.29 | 3,379,617 | +0.47(+2.16%) |
Feb 16, 2010 | 21.60 | 21.97 | 21.57 | 21.82 | 2,917,575 | +0.30(+1.37%) |
Feb 12, 2010 | 21.43 | 21.52 | 21.52 | 21.52 | 2,816,501 | -0.06(-0.26%) |
Feb 11, 2010 | 21.21 | 21.72 | 21.20 | 21.58 | 3,103,120 | +0.44(+2.10%) |
Feb 10, 2010 | 21.28 | 21.35 | 21.03 | 21.13 | 3,364,111 | -0.12(-0.57%) |
Feb 09, 2010 | 21.53 | 21.55 | 21.12 | 21.25 | 4,658,985 | +0.02(+0.09%) |
Feb 08, 2010 | 21.31 | 21.56 | 21.23 | 21.23 | 2,940,770 | -0.24(-1.12%) |
Feb 05, 2010 | 21.25 | 21.54 | 21.11 | 21.48 | 6,811,036 | +0.18(+0.87%) |
Feb 04, 2010 | 21.16 | 21.78 | 21.11 | 21.29 | 7,535,259 | -0.24(-1.12%) |
Feb 03, 2010 | 19.76 | 21.79 | 19.60 | 21.53 | 20,853,548 | -0.11(-0.51%) |
Feb 02, 2010 | 21.37 | 21.70 | 21.16 | 21.64 | 5,441,684 | +0.21(+0.99%) |
Feb 01, 2010 | 21.16 | 21.43 | 21.02 | 21.43 | 3,222,996 | +0.26(+1.22%) |
Jan 29, 2010 | 21.27 | 21.76 | 20.98 | 21.17 | 4,732,938 | -0.16(-0.74%) |
Jan 28, 2010 | 21.61 | 21.85 | 21.00 | 21.33 | 3,927,859 | -0.49(-2.24%) |
Jan 27, 2010 | 21.62 | 21.84 | 21.48 | 21.82 | 2,741,766 | +0.08(+0.38%) |
Jan 26, 2010 | 21.45 | 21.92 | 21.33 | 21.73 | 3,778,963 | +0.11(+0.51%) |
Jan 25, 2010 | 21.68 | 21.77 | 21.28 | 21.62 | 2,696,265 | +0.06(+0.26%) |
Jan 22, 2010 | 22.12 | 22.31 | 21.45 | 21.57 | 4,834,208 | -0.64(-2.87%) |
Jan 21, 2010 | 22.19 | 22.51 | 21.89 | 22.20 | 4,087,747 | +0.02(+0.08%) |
Jan 20, 2010 | 22.22 | 22.31 | 21.98 | 22.19 | 4,637,920 | -0.27(-1.19%) |
Jan 19, 2010 | 22.13 | 22.57 | 22.06 | 22.45 | 3,151,542 | +0.30(+1.33%) |
Jan 15, 2010 | 22.61 | 22.16 | 22.16 | 22.16 | 5,636,466 | -0.32(-1.44%) |
Jan 14, 2010 | 22.74 | 22.74 | 22.33 | 22.48 | 2,016,825 | -0.06(-0.29%) |
Jan 13, 2010 | 22.49 | 22.61 | 22.12 | 22.55 | 2,773,826 | +0.20(+0.91%) |
Jan 12, 2010 | 22.47 | 22.63 | 22.08 | 22.34 | 2,688,974 | -0.30(-1.35%) |
Jan 11, 2010 | 22.74 | 22.86 | 22.20 | 22.65 | 3,726,165 | -0.06(-0.28%) |
Jan 08, 2010 | 22.48 | 22.81 | 22.46 | 22.71 | 2,544,652 | +0.18(+0.78%) |
Jan 07, 2010 | 22.82 | 22.86 | 22.44 | 22.54 | 6,141,019 | -0.31(-1.37%) |
Jan 06, 2010 | 23.01 | 23.17 | 22.78 | 22.85 | 3,248,647 | -0.25(-1.08%) |
Jan 05, 2010 | 22.91 | 23.23 | 22.64 | 23.10 | 5,009,117 | +0.24(+1.05%) |
Jan 04, 2010 | 22.69 | 22.98 | 22.45 | 22.86 | 2,869,932 | +0.46(+2.06%) |
Dec 31, 2009 | 22.60 | 22.40 | 22.40 | 22.40 | 1,970,339 | -0.35(-1.54%) |
Dec 30, 2009 | 22.54 | 22.84 | 22.41 | 22.75 | 1,680,473 | +0.19(+0.86%) |
Dec 29, 2009 | 22.54 | 22.69 | 22.46 | 22.56 | 1,699,279 | +0.04(+0.16%) |
Dec 28, 2009 | 22.44 | 22.64 | 22.33 | 22.52 | 1,229,057 | +0.09(+0.41%) |
Dec 24, 2009 | 22.45 | 22.45 | 22.32 | 22.43 | 591,581 | +0.06(+0.29%) |
Dec 23, 2009 | 22.08 | 22.42 | 22.03 | 22.36 | 1,781,502 | +0.33(+1.51%) |
Dec 22, 2009 | 22.16 | 22.16 | 21.81 | 22.03 | 2,743,536 | -0.06(-0.25%) |
Dec 21, 2009 | 22.20 | 22.24 | 21.82 | 22.08 | 3,145,981 | +0.05(+0.21%) |
Dec 18, 2009 | 21.35 | 22.41 | 21.35 | 22.04 | 11,569,348 | +1.53(+7.48%) |
Dec 17, 2009 | 20.95 | 20.95 | 20.49 | 20.50 | 3,559,818 | -0.32(-1.55%) |
Dec 16, 2009 | 20.62 | 20.91 | 20.43 | 20.83 | 3,206,481 | +0.24(+1.17%) |
Dec 15, 2009 | 20.55 | 20.62 | 20.36 | 20.59 | 2,405,018 | +0.04(+0.18%) |
Dec 14, 2009 | 20.50 | 20.70 | 20.41 | 20.55 | 2,319,820 | +0.05(+0.23%) |
Dec 11, 2009 | 20.50 | 20.64 | 20.30 | 20.50 | 2,243,919 | +0.16(+0.77%) |
Dec 10, 2009 | 20.23 | 20.51 | 20.23 | 20.35 | 2,602,285 | +0.16(+0.78%) |
Dec 09, 2009 | 20.36 | 20.47 | 20.02 | 20.19 | 3,144,601 | -0.24(-1.18%) |
Dec 08, 2009 | 20.69 | 20.69 | 20.33 | 20.43 | 3,211,358 | -0.24(-1.16%) |
Dec 07, 2009 | 20.65 | 20.87 | 20.62 | 20.67 | 2,897,277 | +0.00(+0.00%) |
Dec 04, 2009 | 20.53 | 20.76 | 20.37 | 20.67 | 5,085,345 | +0.11(+0.54%) |
Dec 03, 2009 | 20.50 | 20.76 | 20.49 | 20.56 | 4,659,467 | +0.09(+0.45%) |
Dec 02, 2009 | 20.86 | 21.01 | 20.44 | 20.47 | 6,276,978 | -0.40(-1.90%) |
Dec 01, 2009 | 20.84 | 21.02 | 20.60 | 20.87 | 3,580,104 | +0.13(+0.62%) |
Nov 30, 2009 | 20.49 | 20.90 | 20.49 | 20.74 | 5,817,247 | +0.13(+0.63%) |
Nov 27, 2009 | 20.20 | 20.87 | 20.20 | 20.61 | 2,993,567 | -0.14(-0.67%) |
Nov 25, 2009 | 20.56 | 20.89 | 20.48 | 20.75 | 4,547,336 | +0.16(+0.76%) |
Nov 24, 2009 | 20.38 | 20.62 | 20.23 | 20.59 | 5,427,266 | +0.24(+1.18%) |
Nov 23, 2009 | 20.09 | 20.63 | 20.09 | 20.35 | 7,514,052 | +0.43(+2.13%) |
Nov 20, 2009 | 19.72 | 20.11 | 19.66 | 19.92 | 7,121,956 | -0.30(-1.46%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.15 | 20.22 | 7,722,680 | -0.72(-3.44%) |
Nov 18, 2009 | 21.04 | 21.22 | 20.79 | 20.94 | 3,352,230 | -0.18(-0.87%) |
Nov 17, 2009 | 21.12 | 21.22 | 21.01 | 21.12 | 2,965,419 | -0.13(-0.61%) |
Nov 16, 2009 | 20.94 | 21.41 | 20.92 | 21.25 | 2,588,177 | +0.24(+1.14%) |
Nov 13, 2009 | 20.94 | 21.08 | 20.67 | 21.01 | 4,617,180 | -0.01(-0.04%) |
Nov 12, 2009 | 21.21 | 21.35 | 20.97 | 21.02 | 2,768,052 | -0.15(-0.70%) |
Nov 11, 2009 | 21.08 | 21.51 | 21.02 | 21.17 | 3,258,695 | +0.23(+1.10%) |
Nov 10, 2009 | 21.25 | 21.44 | 20.87 | 20.94 | 5,871,066 | -0.33(-1.56%) |
Nov 09, 2009 | 20.75 | 21.31 | 20.62 | 21.27 | 8,592,293 | -0.20(-0.95%) |
Nov 06, 2009 | 20.42 | 21.54 | 19.87 | 21.48 | 11,345,607 | -0.70(-3.17%) |
Nov 05, 2009 | 21.72 | 22.29 | 21.66 | 22.18 | 3,860,859 | +0.76(+3.54%) |
Nov 04, 2009 | 21.23 | 21.70 | 21.01 | 21.42 | 3,005,181 | +0.20(+0.96%) |
Nov 03, 2009 | 21.35 | 21.35 | 21.03 | 21.22 | 3,577,519 | -0.17(-0.78%) |