Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.01 | 28.81 | 27.93 | 28.47 | 3,758,867 | +0.15(+0.52%) |
Nov 29, 2010 | 28.74 | 28.91 | 27.92 | 28.32 | 4,035,877 | -0.69(-2.36%) |
Nov 26, 2010 | 28.89 | 29.20 | 28.75 | 29.01 | 2,113,521 | -0.07(-0.23%) |
Nov 24, 2010 | 28.50 | 29.07 | 29.07 | 29.07 | 4,178,517 | +0.68(+2.38%) |
Nov 23, 2010 | 28.36 | 28.60 | 27.93 | 28.40 | 4,350,728 | +0.13(+0.47%) |
Nov 22, 2010 | 27.71 | 28.45 | 27.68 | 28.26 | 2,937,881 | +0.34(+1.23%) |
Nov 19, 2010 | 27.73 | 27.94 | 27.48 | 27.92 | 3,219,524 | +0.19(+0.69%) |
Nov 18, 2010 | 27.75 | 28.12 | 27.60 | 27.73 | 3,669,807 | +0.30(+1.11%) |
Nov 17, 2010 | 26.89 | 27.60 | 26.82 | 27.42 | 3,987,419 | +0.58(+2.15%) |
Nov 16, 2010 | 26.88 | 27.46 | 26.43 | 26.85 | 8,788,744 | -0.85(-3.06%) |
Nov 15, 2010 | 27.81 | 28.01 | 26.82 | 27.70 | 8,010,044 | +0.28(+1.04%) |
Nov 12, 2010 | 27.92 | 28.05 | 27.14 | 27.41 | 5,034,993 | -0.66(-2.36%) |
Nov 11, 2010 | 27.74 | 28.20 | 27.55 | 28.07 | 2,712,224 | +0.01(+0.02%) |
Nov 10, 2010 | 27.70 | 28.22 | 27.46 | 28.07 | 3,270,776 | +0.32(+1.17%) |
Nov 09, 2010 | 28.36 | 28.36 | 27.57 | 27.74 | 3,222,156 | -0.58(-2.03%) |
Nov 08, 2010 | 28.09 | 28.38 | 27.68 | 28.32 | 3,089,738 | +0.18(+0.64%) |
Nov 05, 2010 | 27.67 | 28.31 | 27.67 | 28.14 | 3,911,855 | +0.38(+1.36%) |
Nov 04, 2010 | 26.35 | 27.79 | 26.35 | 27.76 | 7,132,192 | +1.73(+6.67%) |
Nov 03, 2010 | 26.06 | 26.16 | 25.40 | 26.03 | 3,630,477 | +0.05(+0.20%) |
Nov 02, 2010 | 25.80 | 26.21 | 25.57 | 25.97 | 2,699,309 | +0.39(+1.53%) |
Nov 01, 2010 | 25.76 | 26.41 | 25.38 | 25.58 | 4,505,087 | +0.09(+0.34%) |
Oct 29, 2010 | 25.57 | 25.57 | 25.21 | 25.50 | 3,971,273 | -0.15(-0.57%) |
Oct 28, 2010 | 25.59 | 25.66 | 24.98 | 25.64 | 5,739,782 | +0.31(+1.23%) |
Oct 27, 2010 | 24.98 | 25.37 | 24.60 | 25.33 | 5,766,561 | +0.48(+1.95%) |
Oct 25, 2010 | 24.72 | 25.44 | 24.54 | 24.85 | 5,357,931 | +0.42(+1.73%) |
Oct 22, 2010 | 23.97 | 24.59 | 23.90 | 24.42 | 6,103,951 | +0.55(+2.30%) |
Oct 21, 2010 | 24.56 | 24.82 | 23.78 | 23.87 | 7,918,356 | -0.59(-2.41%) |
Oct 20, 2010 | 24.81 | 24.94 | 24.44 | 24.46 | 7,024,815 | -0.26(-1.04%) |
Oct 19, 2010 | 25.32 | 25.43 | 24.48 | 24.72 | 5,733,664 | -1.01(-3.91%) |
Oct 18, 2010 | 25.72 | 25.97 | 24.93 | 25.73 | 6,246,646 | +0.04(+0.15%) |
Oct 15, 2010 | 25.58 | 25.70 | 25.11 | 25.69 | 4,073,895 | +0.42(+1.65%) |
Oct 14, 2010 | 25.42 | 25.64 | 25.05 | 25.27 | 3,363,271 | -0.17(-0.68%) |
Oct 13, 2010 | 26.08 | 26.13 | 25.36 | 25.44 | 4,796,392 | -0.38(-1.49%) |
Oct 12, 2010 | 25.71 | 26.00 | 25.41 | 25.83 | 4,114,806 | -0.07(-0.26%) |
Oct 11, 2010 | 25.85 | 26.48 | 25.62 | 25.89 | 5,755,969 | +0.03(+0.13%) |
Oct 08, 2010 | 25.86 | 26.31 | 25.36 | 25.86 | 5,499,388 | +0.38(+1.51%) |
Oct 07, 2010 | 25.10 | 25.48 | 24.48 | 25.48 | 151 | +0.62(+2.50%) |
Oct 06, 2010 | 24.84 | 25.09 | 24.53 | 24.85 | 5,494,179 | -0.15(-0.61%) |
Oct 05, 2010 | 24.88 | 25.08 | 24.43 | 25.01 | 4,969,302 | +0.40(+1.64%) |
Oct 04, 2010 | 24.59 | 24.68 | 24.23 | 24.60 | 3,967,701 | +0.03(+0.13%) |
Oct 01, 2010 | 24.57 | 25.05 | 24.36 | 24.57 | 4,287,057 | -0.06(-0.25%) |
Sep 30, 2010 | 24.63 | 25.32 | 24.25 | 24.63 | 9,022 | -0.26(-1.05%) |
Sep 29, 2010 | 25.22 | 25.36 | 24.81 | 24.89 | 5,557,859 | -0.47(-1.85%) |
Sep 28, 2010 | 24.66 | 25.43 | 24.35 | 25.36 | 7,400,674 | +0.93(+3.79%) |
Sep 27, 2010 | 24.05 | 24.85 | 23.90 | 24.44 | 7,080,966 | +0.26(+1.10%) |
Sep 24, 2010 | 23.75 | 24.25 | 23.75 | 24.17 | 3,513,624 | +0.81(+3.46%) |
Sep 23, 2010 | 23.37 | 23.72 | 23.14 | 23.37 | 208 | -0.21(-0.87%) |
Sep 22, 2010 | 23.65 | 23.84 | 23.22 | 23.57 | 5,055,665 | -0.21(-0.89%) |
Sep 21, 2010 | 24.15 | 24.15 | 23.64 | 23.78 | 4,104,592 | -0.30(-1.24%) |
Sep 20, 2010 | 23.98 | 24.25 | 23.72 | 24.08 | 4,858,516 | +0.19(+0.78%) |
Sep 17, 2010 | 23.89 | 24.20 | 23.76 | 23.89 | 5,898,688 | +0.01(+0.03%) |
Sep 15, 2010 | 23.19 | 23.91 | 23.15 | 23.89 | 7,275,563 | +0.53(+2.27%) |
Sep 14, 2010 | 22.67 | 23.52 | 22.64 | 23.36 | 5,179,099 | +0.65(+2.86%) |
Sep 13, 2010 | 22.36 | 22.95 | 22.21 | 22.71 | 6,345,832 | +0.68(+3.10%) |
Sep 10, 2010 | 21.88 | 22.16 | 21.82 | 22.03 | 3,591,580 | +0.20(+0.91%) |
Sep 09, 2010 | 22.29 | 22.40 | 21.77 | 21.83 | 3,691,316 | -0.02(-0.09%) |
Sep 08, 2010 | 21.54 | 21.98 | 21.54 | 21.85 | 4,382,641 | +0.25(+1.16%) |
Sep 07, 2010 | 21.95 | 22.07 | 21.52 | 21.60 | 268 | -0.56(-2.54%) |
Sep 03, 2010 | 22.01 | 22.50 | 21.80 | 22.16 | 6,950,276 | +0.47(+2.17%) |
Sep 02, 2010 | 21.05 | 21.80 | 20.78 | 21.69 | 1,366 | +1.62(+8.05%) |
Sep 01, 2010 | 19.52 | 20.10 | 19.29 | 20.07 | 5,761,044 | +0.95(+4.95%) |
Aug 31, 2010 | 19.10 | 19.57 | 18.83 | 19.13 | 77,655 | +0.04(+0.23%) |
Aug 30, 2010 | 19.99 | 20.05 | 19.02 | 19.08 | 8,126,934 | -0.96(-4.80%) |
Aug 27, 2010 | 19.94 | 20.13 | 19.60 | 20.05 | 6,937,193 | +0.19(+0.97%) |
Aug 26, 2010 | 20.53 | 20.69 | 19.84 | 19.86 | 4,235,874 | -0.61(-2.99%) |
Aug 25, 2010 | 19.75 | 20.57 | 19.67 | 20.47 | 197 | +0.49(+2.44%) |
Aug 24, 2010 | 20.24 | 20.24 | 19.79 | 19.98 | 339 | -0.56(-2.72%) |
Aug 23, 2010 | 20.93 | 21.20 | 20.49 | 20.54 | 3,547,782 | -0.36(-1.70%) |
Aug 20, 2010 | 20.37 | 20.95 | 20.37 | 20.90 | 4,428,829 | +0.38(+1.86%) |
Aug 19, 2010 | 20.54 | 20.72 | 20.27 | 20.51 | 339 | -0.30(-1.42%) |
Aug 18, 2010 | 20.38 | 21.02 | 20.17 | 20.81 | 5,105,453 | +0.43(+2.10%) |
Aug 17, 2010 | 19.91 | 20.69 | 19.84 | 20.38 | 5,396,668 | +0.57(+2.89%) |
Aug 16, 2010 | 20.28 | 20.32 | 19.71 | 19.81 | 7,729,895 | -0.61(-3.00%) |
Aug 13, 2010 | 20.42 | 21.24 | 20.29 | 20.42 | 13,446,014 | -1.57(-7.15%) |
Aug 12, 2010 | 21.64 | 22.12 | 20.99 | 21.99 | 7,460,623 | -0.09(-0.39%) |
Aug 11, 2010 | 22.14 | 22.55 | 21.92 | 22.08 | 270 | -0.59(-2.61%) |
Aug 10, 2010 | 22.72 | 22.83 | 22.45 | 22.67 | 4,198,008 | -0.43(-1.88%) |
Aug 09, 2010 | 22.55 | 23.21 | 22.53 | 23.11 | 5,545,631 | +0.77(+3.45%) |
Aug 06, 2010 | 22.34 | 22.38 | 21.72 | 22.34 | 4,292,742 | -0.11(-0.47%) |
Aug 05, 2010 | 22.32 | 22.59 | 21.70 | 22.44 | 6,298,062 | -0.41(-1.78%) |
Aug 04, 2010 | 22.53 | 22.99 | 22.30 | 22.85 | 4,409,182 | +0.48(+2.15%) |
Aug 03, 2010 | 23.29 | 23.30 | 22.28 | 22.37 | 5,596,889 | -0.99(-4.22%) |
Aug 02, 2010 | 22.77 | 23.53 | 22.47 | 23.36 | 5,741,900 | +0.99(+4.44%) |
Jul 30, 2010 | 22.36 | 22.42 | 21.50 | 22.36 | 4,399,430 | +0.31(+1.40%) |
Jul 29, 2010 | 22.28 | 22.64 | 21.47 | 22.05 | 4,641,246 | -0.05(-0.24%) |
Jul 28, 2010 | 22.11 | 22.83 | 21.99 | 22.11 | 202 | -0.57(-2.52%) |
Jul 27, 2010 | 22.68 | 23.28 | 22.59 | 22.68 | 270 | -0.28(-1.20%) |
Jul 26, 2010 | 22.41 | 22.96 | 22.07 | 22.95 | 3,343,097 | +0.54(+2.41%) |
Jul 23, 2010 | 21.89 | 22.43 | 21.44 | 22.41 | 5,842,327 | +0.36(+1.64%) |
Jul 22, 2010 | 21.41 | 22.17 | 21.41 | 22.05 | 456 | +0.98(+4.65%) |
Jul 21, 2010 | 21.84 | 21.88 | 20.99 | 21.07 | 5,448,798 | -0.60(-2.76%) |
Jul 20, 2010 | 21.67 | 21.70 | 20.32 | 21.67 | 7,293,794 | +0.90(+4.34%) |
Jul 19, 2010 | 21.37 | 21.43 | 20.22 | 20.77 | 9,719,140 | -0.44(-2.08%) |
Jul 16, 2010 | 21.21 | 22.45 | 21.17 | 21.21 | 4,853,311 | -1.08(-4.84%) |
Jul 15, 2010 | 22.62 | 22.75 | 22.01 | 22.29 | 4,168,470 | -0.31(-1.37%) |
Jul 14, 2010 | 22.65 | 22.69 | 22.14 | 22.60 | 3,530,719 | -0.17(-0.75%) |
Jul 13, 2010 | 22.76 | 22.94 | 22.46 | 22.77 | 24,898 | +0.31(+1.38%) |
Jul 12, 2010 | 22.59 | 22.70 | 22.13 | 22.46 | 2,953,379 | -0.26(-1.13%) |
Jul 09, 2010 | 22.72 | 22.79 | 22.03 | 22.72 | 4,967,333 | +0.56(+2.52%) |
Jul 08, 2010 | 23.41 | 23.41 | 21.40 | 22.16 | 21,678 | -0.05(-0.21%) |
Jul 07, 2010 | 20.95 | 22.24 | 20.87 | 22.20 | 8,045,422 | +1.18(+5.60%) |
Jul 06, 2010 | 21.59 | 22.03 | 20.74 | 21.03 | 833 | -0.13(-0.62%) |
Jul 02, 2010 | 21.16 | 22.01 | 21.09 | 21.16 | 4,861,715 | -0.42(-1.95%) |
Jul 01, 2010 | 21.20 | 21.72 | 20.70 | 21.58 | 6,935,600 | +0.41(+1.93%) |
Jun 30, 2010 | 21.38 | 21.88 | 21.07 | 21.17 | 2,352 | -0.21(-0.98%) |
Jun 29, 2010 | 21.38 | 22.74 | 21.24 | 21.38 | 304 | -1.99(-8.53%) |
Jun 25, 2010 | 23.37 | 23.53 | 22.92 | 23.37 | 6,372,552 | +0.11(+0.45%) |
Jun 24, 2010 | 24.05 | 24.10 | 23.14 | 23.27 | 9,949 | -0.96(-3.96%) |
Jun 23, 2010 | 24.25 | 24.49 | 23.68 | 24.23 | 4,946,820 | -0.03(-0.14%) |
Jun 22, 2010 | 24.90 | 25.44 | 24.22 | 24.26 | 6,026,500 | -0.55(-2.23%) |
Jun 21, 2010 | 25.79 | 25.99 | 24.60 | 24.82 | 5,137,530 | -0.61(-2.41%) |
Jun 18, 2010 | 25.43 | 26.12 | 25.34 | 25.43 | 3,800,525 | -0.31(-1.20%) |
Jun 17, 2010 | 26.23 | 26.31 | 25.49 | 25.74 | 3,153 | -0.57(-2.17%) |
Jun 16, 2010 | 26.33 | 26.68 | 25.91 | 26.31 | 4,975,248 | -0.20(-0.74%) |
Jun 15, 2010 | 25.88 | 26.51 | 25.73 | 26.51 | 5,329,367 | +0.98(+3.84%) |
Jun 14, 2010 | 25.17 | 26.01 | 25.17 | 25.53 | 4,462,171 | +0.63(+2.54%) |
Jun 11, 2010 | 24.46 | 25.16 | 24.38 | 24.89 | 3,902,743 | +0.04(+0.16%) |
Jun 10, 2010 | 24.34 | 24.98 | 24.15 | 24.85 | 10,424 | +0.97(+4.05%) |
Jun 09, 2010 | 24.03 | 24.57 | 23.72 | 23.89 | 5,018,728 | +0.14(+0.58%) |
Jun 08, 2010 | 23.62 | 24.01 | 23.20 | 23.75 | 6,078,864 | +0.19(+0.81%) |
Jun 07, 2010 | 24.06 | 24.73 | 23.50 | 23.56 | 4,884,114 | -0.43(-1.78%) |
Jun 04, 2010 | 23.99 | 24.94 | 23.76 | 23.99 | 7,474,165 | -1.35(-5.32%) |
Jun 03, 2010 | 25.82 | 25.85 | 25.05 | 25.33 | 10,123,380 | -1.14(-4.30%) |
Jun 02, 2010 | 25.96 | 26.47 | 25.76 | 26.47 | 8,890 | +0.66(+2.55%) |
Jun 01, 2010 | 25.74 | 26.33 | 25.61 | 25.81 | 1,588 | -0.30(-1.13%) |
May 28, 2010 | 26.11 | 26.60 | 25.67 | 26.11 | 4,631,795 | -0.14(-0.55%) |
May 27, 2010 | 25.39 | 26.26 | 25.35 | 26.26 | 4,792,561 | +1.45(+5.83%) |
May 26, 2010 | 25.46 | 25.76 | 24.59 | 24.81 | 2,771 | -0.27(-1.08%) |
May 25, 2010 | 23.82 | 25.10 | 23.68 | 25.08 | 5,167,100 | +0.48(+1.94%) |
May 24, 2010 | 24.93 | 25.29 | 24.55 | 24.60 | 4,344,557 | -0.34(-1.36%) |
May 21, 2010 | 23.74 | 25.31 | 23.74 | 24.94 | 6,742,405 | +0.56(+2.31%) |
May 20, 2010 | 24.40 | 25.19 | 24.23 | 24.38 | 10,322 | -0.75(-2.99%) |
May 19, 2010 | 24.54 | 25.54 | 24.54 | 25.13 | 8,464,619 | +0.23(+0.92%) |
May 18, 2010 | 25.97 | 26.15 | 24.80 | 24.90 | 3,292 | -0.78(-3.03%) |
May 17, 2010 | 25.97 | 26.13 | 25.03 | 25.68 | 9,715,643 | -0.33(-1.28%) |
May 14, 2010 | 26.01 | 26.60 | 25.70 | 26.01 | 9,201,319 | -1.00(-3.71%) |
May 13, 2010 | 28.11 | 28.21 | 26.85 | 27.01 | 7,627,152 | -1.14(-4.04%) |
May 12, 2010 | 27.60 | 28.29 | 27.25 | 28.15 | 5,094,638 | +0.62(+2.26%) |
May 11, 2010 | 28.24 | 28.35 | 27.47 | 27.53 | 6,034 | -0.77(-2.71%) |
May 10, 2010 | 27.91 | 28.32 | 27.82 | 28.30 | 5,955,093 | +2.09(+7.96%) |
May 07, 2010 | 26.30 | 27.50 | 25.97 | 26.21 | 10,650,826 | -0.37(-1.40%) |
May 06, 2010 | 26.61 | 28.10 | 25.27 | 26.58 | 2,176 | -0.33(-1.22%) |
May 05, 2010 | 27.34 | 28.00 | 26.82 | 26.91 | 4,198,385 | -0.35(-1.30%) |
May 04, 2010 | 28.11 | 28.25 | 27.12 | 27.26 | 5,378 | -1.28(-4.49%) |
May 03, 2010 | 27.19 | 28.79 | 27.10 | 28.55 | 7,106,210 | +1.50(+5.56%) |
Apr 30, 2010 | 28.14 | 28.28 | 26.96 | 27.04 | 6,445,629 | -1.03(-3.68%) |
Apr 29, 2010 | 28.00 | 28.33 | 27.91 | 28.07 | 4,583,372 | +0.29(+1.06%) |
Apr 28, 2010 | 28.13 | 28.52 | 27.51 | 27.78 | 4,730,602 | -0.26(-0.91%) |
Apr 27, 2010 | 29.08 | 29.11 | 27.93 | 28.04 | 1,360 | -1.20(-4.10%) |
Apr 26, 2010 | 30.06 | 30.24 | 29.17 | 29.23 | 5,717,988 | -0.80(-2.66%) |
Apr 23, 2010 | 29.66 | 30.08 | 29.47 | 30.03 | 5,155,767 | +0.37(+1.24%) |
Apr 22, 2010 | 28.34 | 29.80 | 28.28 | 29.66 | 7,327,805 | +1.06(+3.71%) |
Apr 21, 2010 | 28.60 | 28.70 | 27.86 | 28.60 | 10,960 | +0.55(+1.96%) |
Apr 20, 2010 | 27.73 | 28.07 | 27.49 | 28.06 | 793 | +0.45(+1.64%) |
Apr 19, 2010 | 27.89 | 28.13 | 26.84 | 27.60 | 5,338,703 | -0.50(-1.77%) |
Apr 16, 2010 | 28.27 | 28.50 | 27.85 | 28.10 | 5,005,789 | -0.33(-1.17%) |
Apr 15, 2010 | 27.96 | 28.53 | 27.82 | 28.43 | 4,391,748 | +0.33(+1.19%) |
Apr 14, 2010 | 27.54 | 28.20 | 27.39 | 28.10 | 3,242,274 | +0.73(+2.68%) |
Apr 13, 2010 | 27.41 | 27.68 | 27.22 | 27.37 | 3,180,291 | -0.12(-0.43%) |
Apr 12, 2010 | 27.91 | 27.94 | 27.45 | 27.49 | 3,105,548 | -0.35(-1.27%) |
Apr 09, 2010 | 27.32 | 27.88 | 27.11 | 27.84 | 3,864,359 | +0.73(+2.68%) |
Apr 08, 2010 | 27.54 | 27.54 | 27.05 | 27.11 | 5,343,359 | -0.43(-1.57%) |
Apr 07, 2010 | 28.38 | 28.38 | 27.40 | 27.54 | 6,177,618 | -0.83(-2.93%) |
Apr 06, 2010 | 27.88 | 28.41 | 27.58 | 28.38 | 4,206,039 | +0.39(+1.40%) |
Apr 05, 2010 | 27.18 | 28.06 | 27.04 | 27.98 | 2,923,985 | +0.83(+3.06%) |
Apr 01, 2010 | 26.99 | 27.15 | 27.15 | 27.15 | 1,864,366 | +0.43(+1.59%) |
Mar 31, 2010 | 26.92 | 27.06 | 26.63 | 26.73 | 2,465,253 | -0.33(-1.23%) |
Mar 30, 2010 | 27.24 | 27.36 | 26.83 | 27.06 | 2,389,841 | -0.29(-1.08%) |
Mar 29, 2010 | 27.49 | 27.61 | 27.11 | 27.36 | 2,949,722 | +0.04(+0.14%) |
Mar 26, 2010 | 27.07 | 27.57 | 27.03 | 27.32 | 3,501,992 | +0.37(+1.36%) |
Mar 25, 2010 | 26.96 | 27.45 | 26.83 | 26.95 | 3,658,544 | +0.20(+0.76%) |
Mar 24, 2010 | 27.02 | 27.07 | 26.60 | 26.75 | 2,617,348 | -0.38(-1.40%) |
Mar 23, 2010 | 27.01 | 27.20 | 26.68 | 27.13 | 3,416,249 | +0.11(+0.41%) |
Mar 22, 2010 | 26.22 | 27.07 | 26.17 | 27.01 | 4,298,096 | +0.57(+2.15%) |
Mar 19, 2010 | 26.41 | 26.87 | 26.24 | 26.45 | 6,128,363 | +0.10(+0.40%) |
Mar 18, 2010 | 26.05 | 26.36 | 25.95 | 26.34 | 5,060,623 | +0.23(+0.88%) |
Mar 17, 2010 | 26.03 | 26.13 | 25.74 | 26.11 | 3,791,021 | +0.12(+0.48%) |
Mar 16, 2010 | 25.99 | 26.26 | 25.79 | 25.99 | 2,747,312 | -0.18(-0.70%) |
Mar 15, 2010 | 25.89 | 26.17 | 25.88 | 26.17 | 2,774,104 | +0.11(+0.43%) |
Mar 12, 2010 | 25.68 | 26.15 | 25.53 | 26.06 | 4,605,424 | +0.58(+2.29%) |
Mar 11, 2010 | 25.46 | 25.66 | 25.27 | 25.48 | 3,364,892 | -0.14(-0.54%) |
Mar 10, 2010 | 25.69 | 25.81 | 25.52 | 25.61 | 2,963,102 | +0.01(+0.03%) |
Mar 09, 2010 | 25.57 | 25.89 | 25.45 | 25.61 | 3,303,270 | -0.12(-0.48%) |
Mar 08, 2010 | 25.58 | 25.84 | 25.41 | 25.73 | 3,158,656 | +0.21(+0.82%) |
Mar 05, 2010 | 25.29 | 25.65 | 25.10 | 25.52 | 2,880,039 | +0.45(+1.80%) |
Mar 04, 2010 | 24.74 | 25.26 | 24.79 | 25.07 | 3,772,243 | +0.33(+1.35%) |
Mar 03, 2010 | 24.65 | 24.98 | 24.47 | 24.74 | 4,428,247 | +0.07(+0.30%) |
Mar 02, 2010 | 24.69 | 24.86 | 24.59 | 24.67 | 3,099,711 | +0.07(+0.29%) |
Mar 01, 2010 | 24.12 | 24.73 | 24.01 | 24.59 | 3,730,876 | +0.43(+1.76%) |
Feb 26, 2010 | 24.14 | 24.33 | 23.96 | 24.17 | 2,816,056 | +0.04(+0.16%) |
Feb 25, 2010 | 23.55 | 24.21 | 23.39 | 24.13 | 4,062,922 | +0.18(+0.77%) |
Feb 24, 2010 | 23.70 | 23.97 | 23.60 | 23.95 | 3,490,173 | +0.37(+1.58%) |
Feb 23, 2010 | 22.95 | 23.70 | 22.88 | 23.57 | 9,526,693 | +0.04(+0.17%) |
Feb 22, 2010 | 23.52 | 23.68 | 23.39 | 23.53 | 6,800,628 | +0.28(+1.20%) |
Feb 19, 2010 | 22.96 | 23.61 | 22.91 | 23.25 | 6,803,569 | +0.44(+1.94%) |
Feb 18, 2010 | 22.77 | 22.86 | 22.55 | 22.81 | 2,464,645 | -0.07(-0.28%) |
Feb 17, 2010 | 23.03 | 23.16 | 22.80 | 22.88 | 2,207,813 | +0.03(+0.11%) |
Feb 16, 2010 | 22.69 | 22.92 | 22.43 | 22.85 | 4,283,684 | +0.57(+2.57%) |
Feb 12, 2010 | 21.71 | 22.28 | 22.28 | 22.28 | 4,026,847 | +0.25(+1.15%) |
Feb 11, 2010 | 21.81 | 22.04 | 21.68 | 22.02 | 4,921,416 | +0.13(+0.60%) |
Feb 10, 2010 | 22.17 | 22.37 | 21.77 | 21.89 | 4,061,820 | -0.33(-1.47%) |
Feb 09, 2010 | 22.48 | 22.64 | 22.14 | 22.22 | 6,894,189 | -0.10(-0.44%) |
Feb 08, 2010 | 22.32 | 22.70 | 21.95 | 22.32 | 6,587,636 | +0.21(+0.94%) |
Feb 05, 2010 | 22.34 | 22.46 | 21.35 | 22.11 | 8,462,214 | -0.76(-3.33%) |
Feb 04, 2010 | 23.83 | 23.90 | 22.84 | 22.87 | 9,825,860 | -0.61(-2.61%) |
Feb 03, 2010 | 23.48 | 23.61 | 23.09 | 23.48 | 4,584,629 | -0.24(-1.02%) |
Feb 02, 2010 | 22.94 | 23.81 | 22.86 | 23.72 | 5,148,535 | +1.11(+4.90%) |
Feb 01, 2010 | 22.69 | 22.95 | 22.42 | 22.61 | 4,741,174 | +0.12(+0.51%) |
Jan 29, 2010 | 22.75 | 23.23 | 22.49 | 22.50 | 3,373,748 | -0.17(-0.75%) |
Jan 28, 2010 | 22.80 | 22.92 | 22.45 | 22.67 | 3,879,505 | +0.03(+0.14%) |
Jan 27, 2010 | 22.80 | 23.03 | 22.36 | 22.64 | 4,069,765 | -0.18(-0.80%) |
Jan 26, 2010 | 22.21 | 23.29 | 22.21 | 22.82 | 4,596,140 | +0.46(+2.07%) |
Jan 25, 2010 | 22.43 | 22.54 | 22.16 | 22.36 | 3,060,294 | +0.12(+0.53%) |
Jan 22, 2010 | 23.01 | 23.03 | 22.19 | 22.24 | 6,601,906 | -0.38(-1.70%) |
Jan 21, 2010 | 23.33 | 23.56 | 22.56 | 22.62 | 4,476,876 | -0.58(-2.50%) |
Jan 20, 2010 | 23.25 | 23.37 | 22.99 | 23.20 | 3,471,057 | -0.38(-1.60%) |
Jan 19, 2010 | 23.46 | 23.70 | 23.32 | 23.58 | 3,624,902 | +0.12(+0.50%) |
Jan 15, 2010 | 23.79 | 23.46 | 23.46 | 23.46 | 5,926,205 | -0.46(-1.93%) |
Jan 14, 2010 | 24.39 | 24.42 | 23.85 | 23.93 | 2,794,285 | -0.41(-1.69%) |
Jan 13, 2010 | 24.17 | 24.39 | 23.91 | 24.34 | 2,277,658 | +0.36(+1.49%) |
Jan 12, 2010 | 24.67 | 24.78 | 23.94 | 23.98 | 5,324,219 | -1.00(-4.02%) |
Jan 11, 2010 | 24.84 | 25.01 | 24.53 | 24.98 | 3,167,779 | +0.36(+1.48%) |
Jan 08, 2010 | 25.25 | 25.32 | 24.52 | 24.62 | 6,034,395 | -0.74(-2.93%) |
Jan 07, 2010 | 24.63 | 25.41 | 24.22 | 25.36 | 7,135,003 | +0.98(+4.01%) |
Jan 06, 2010 | 24.31 | 24.54 | 24.22 | 24.38 | 5,809,583 | +0.07(+0.27%) |
Jan 05, 2010 | 24.61 | 24.86 | 24.23 | 24.32 | 7,694,913 | -0.38(-1.56%) |
Jan 04, 2010 | 24.84 | 24.85 | 24.46 | 24.70 | 4,323,940 | +0.22(+0.90%) |
Dec 31, 2009 | 24.82 | 24.48 | 24.48 | 24.48 | 2,014,037 | -0.38(-1.55%) |
Dec 30, 2009 | 24.80 | 25.09 | 24.72 | 24.86 | 2,785,425 | -0.14(-0.57%) |
Dec 29, 2009 | 24.65 | 25.21 | 24.55 | 25.01 | 3,263,738 | +0.38(+1.56%) |
Dec 28, 2009 | 24.38 | 24.81 | 24.31 | 24.62 | 2,519,016 | +0.28(+1.15%) |
Dec 24, 2009 | 24.46 | 24.63 | 24.24 | 24.34 | 1,076,370 | -0.07(-0.27%) |
Dec 23, 2009 | 24.01 | 24.43 | 23.85 | 24.41 | 2,664,484 | +0.51(+2.15%) |
Dec 22, 2009 | 23.93 | 24.11 | 23.81 | 23.89 | 2,257,691 | -0.07(-0.30%) |
Dec 21, 2009 | 23.29 | 23.99 | 23.12 | 23.96 | 4,021,707 | +0.72(+3.11%) |
Dec 18, 2009 | 23.04 | 23.24 | 22.51 | 23.24 | 4,739,806 | +0.34(+1.48%) |
Dec 17, 2009 | 23.21 | 23.47 | 22.90 | 22.90 | 3,894,131 | -0.98(-4.09%) |
Dec 16, 2009 | 23.55 | 23.91 | 23.44 | 23.88 | 3,847,684 | +0.46(+1.98%) |
Dec 15, 2009 | 23.85 | 23.87 | 23.33 | 23.42 | 3,761,374 | -0.57(-2.39%) |
Dec 14, 2009 | 23.75 | 23.99 | 23.74 | 23.99 | 3,491,520 | +0.51(+2.16%) |
Dec 11, 2009 | 23.23 | 23.49 | 23.08 | 23.48 | 2,858,883 | +0.35(+1.52%) |
Dec 10, 2009 | 22.65 | 23.20 | 22.65 | 23.13 | 3,518,239 | +0.53(+2.36%) |
Dec 09, 2009 | 22.73 | 22.76 | 22.25 | 22.60 | 3,278,326 | -0.25(-1.11%) |
Dec 08, 2009 | 22.71 | 23.21 | 22.45 | 22.85 | 4,571,205 | -0.11(-0.48%) |
Dec 07, 2009 | 23.02 | 23.33 | 22.91 | 22.96 | 4,065,253 | +0.01(+0.03%) |
Dec 04, 2009 | 23.26 | 23.76 | 22.69 | 22.95 | 6,225,481 | +0.18(+0.77%) |
Dec 03, 2009 | 22.81 | 23.19 | 22.48 | 22.78 | 7,959,130 | +0.16(+0.72%) |
Dec 02, 2009 | 22.33 | 22.96 | 22.26 | 22.62 | 5,424,255 | +0.25(+1.11%) |