Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.58 | 31.69 | 31.45 | 31.52 | 419,806 | -0.18(-0.56%) |
Dec 30, 2010 | 31.65 | 31.84 | 31.58 | 31.69 | 231,447 | +0.01(+0.02%) |
Dec 29, 2010 | 31.58 | 31.80 | 31.57 | 31.68 | 257,786 | +0.17(+0.54%) |
Dec 28, 2010 | 31.55 | 31.58 | 31.29 | 31.52 | 166,039 | +0.00(+0.00%) |
Dec 27, 2010 | 31.27 | 31.62 | 31.22 | 31.52 | 165,482 | +0.09(+0.29%) |
Dec 23, 2010 | 31.35 | 31.52 | 31.35 | 31.42 | 354,345 | +0.11(+0.34%) |
Dec 22, 2010 | 30.93 | 31.52 | 30.86 | 31.32 | 354,873 | +0.43(+1.39%) |
Dec 21, 2010 | 30.73 | 30.96 | 30.65 | 30.89 | 296,933 | +0.27(+0.88%) |
Dec 20, 2010 | 31.06 | 31.12 | 30.55 | 30.62 | 323,132 | -0.36(-1.16%) |
Dec 17, 2010 | 31.16 | 31.16 | 30.96 | 30.98 | 484,967 | -0.18(-0.59%) |
Dec 16, 2010 | 30.68 | 31.25 | 30.57 | 31.16 | 289,350 | +0.54(+1.78%) |
Dec 15, 2010 | 30.80 | 31.06 | 30.60 | 30.62 | 443,964 | -0.27(-0.87%) |
Dec 14, 2010 | 30.53 | 31.14 | 30.53 | 30.89 | 772,600 | +0.35(+1.16%) |
Dec 13, 2010 | 30.79 | 30.92 | 30.50 | 30.53 | 278,302 | -0.11(-0.35%) |
Dec 10, 2010 | 30.59 | 30.77 | 30.26 | 30.64 | 239,206 | +0.10(+0.33%) |
Dec 09, 2010 | 30.56 | 30.63 | 30.20 | 30.54 | 273,179 | +0.15(+0.51%) |
Dec 08, 2010 | 30.63 | 30.86 | 30.35 | 30.39 | 131,077 | -0.14(-0.45%) |
Dec 07, 2010 | 30.90 | 30.92 | 30.43 | 30.53 | 344,991 | -0.01(-0.03%) |
Dec 06, 2010 | 30.33 | 30.63 | 30.13 | 30.53 | 223,155 | +0.10(+0.33%) |
Dec 03, 2010 | 30.10 | 30.56 | 30.09 | 30.43 | 218,101 | +0.11(+0.35%) |
Dec 02, 2010 | 29.77 | 30.38 | 29.77 | 30.33 | 354,799 | +0.64(+2.15%) |
Dec 01, 2010 | 29.35 | 29.90 | 29.35 | 29.69 | 408,518 | +0.93(+3.23%) |
Nov 30, 2010 | 28.68 | 29.06 | 28.56 | 28.76 | 408,187 | -0.25(-0.87%) |
Nov 29, 2010 | 29.11 | 29.11 | 28.55 | 29.01 | 309,910 | -0.25(-0.87%) |
Nov 26, 2010 | 29.39 | 29.54 | 29.14 | 29.27 | 120,211 | -0.33(-1.11%) |
Nov 24, 2010 | 29.12 | 29.60 | 29.60 | 29.60 | 333,978 | +0.72(+2.51%) |
Nov 23, 2010 | 28.89 | 29.10 | 28.65 | 28.87 | 389,291 | -0.51(-1.74%) |
Nov 22, 2010 | 29.18 | 29.47 | 28.86 | 29.38 | 414,875 | +0.02(+0.05%) |
Nov 19, 2010 | 28.91 | 29.38 | 28.74 | 29.37 | 422,817 | +0.41(+1.42%) |
Nov 18, 2010 | 29.39 | 29.56 | 28.81 | 28.96 | 1,251,832 | -0.04(-0.13%) |
Nov 17, 2010 | 29.03 | 29.10 | 28.79 | 28.99 | 495,876 | -0.03(-0.11%) |
Nov 16, 2010 | 29.53 | 29.55 | 28.86 | 29.03 | 604,858 | -0.82(-2.76%) |
Nov 15, 2010 | 29.94 | 30.12 | 29.56 | 29.85 | 455,710 | +0.00(+0.00%) |
Nov 12, 2010 | 29.97 | 30.32 | 29.67 | 29.85 | 317,147 | -0.42(-1.39%) |
Nov 11, 2010 | 29.95 | 30.38 | 29.79 | 30.27 | 231,872 | -0.05(-0.18%) |
Nov 10, 2010 | 30.15 | 30.40 | 29.71 | 30.32 | 289,751 | +0.20(+0.66%) |
Nov 09, 2010 | 30.61 | 30.75 | 29.96 | 30.12 | 421,937 | -0.37(-1.20%) |
Nov 08, 2010 | 30.46 | 30.54 | 30.18 | 30.49 | 280,289 | -0.06(-0.20%) |
Nov 05, 2010 | 30.11 | 30.56 | 29.99 | 30.55 | 580,100 | +0.48(+1.60%) |
Nov 04, 2010 | 29.83 | 30.15 | 29.73 | 30.07 | 346,858 | +0.68(+2.31%) |
Nov 03, 2010 | 29.38 | 29.47 | 28.76 | 29.39 | 518,719 | +0.08(+0.29%) |
Nov 02, 2010 | 29.42 | 29.50 | 29.07 | 29.31 | 828,295 | +0.15(+0.52%) |
Nov 01, 2010 | 29.47 | 29.56 | 28.83 | 29.15 | 491,662 | -0.03(-0.10%) |
Oct 29, 2010 | 29.02 | 29.39 | 29.02 | 29.19 | 452,732 | +0.03(+0.10%) |
Oct 28, 2010 | 29.70 | 29.70 | 29.00 | 29.15 | 445,220 | -0.26(-0.88%) |
Oct 27, 2010 | 29.28 | 29.67 | 28.90 | 29.41 | 1,112,636 | -1.44(-4.67%) |
Oct 25, 2010 | 30.57 | 31.19 | 30.46 | 30.86 | 512,258 | +0.56(+1.84%) |
Oct 22, 2010 | 30.15 | 30.44 | 29.99 | 30.30 | 401,607 | +0.18(+0.61%) |
Oct 21, 2010 | 30.14 | 30.78 | 29.83 | 30.12 | 440,565 | +0.14(+0.48%) |
Oct 20, 2010 | 29.68 | 30.40 | 29.66 | 29.97 | 322,029 | +0.47(+1.58%) |
Oct 19, 2010 | 29.79 | 30.01 | 29.28 | 29.51 | 355,083 | -0.73(-2.42%) |
Oct 18, 2010 | 30.22 | 30.42 | 29.98 | 30.24 | 214,565 | +0.02(+0.05%) |
Oct 15, 2010 | 30.45 | 30.62 | 29.83 | 30.22 | 393,813 | +0.05(+0.15%) |
Oct 14, 2010 | 30.38 | 30.60 | 29.99 | 30.18 | 244,495 | -0.18(-0.58%) |
Oct 13, 2010 | 29.79 | 30.66 | 29.61 | 30.35 | 580,178 | +0.79(+2.66%) |
Oct 12, 2010 | 29.51 | 29.69 | 29.03 | 29.57 | 229,948 | +0.02(+0.05%) |
Oct 11, 2010 | 29.59 | 29.73 | 29.48 | 29.55 | 284,168 | -0.13(-0.44%) |
Oct 08, 2010 | 29.68 | 29.80 | 29.06 | 29.68 | 793,251 | +0.41(+1.41%) |
Oct 07, 2010 | 29.34 | 29.41 | 29.04 | 29.27 | 436,589 | +0.09(+0.31%) |
Oct 06, 2010 | 29.62 | 29.67 | 28.84 | 29.18 | 800,148 | -0.54(-1.82%) |
Oct 05, 2010 | 29.55 | 30.11 | 29.52 | 29.72 | 696,786 | +0.47(+1.59%) |
Oct 04, 2010 | 29.28 | 29.54 | 29.19 | 29.25 | 920,521 | -0.17(-0.57%) |
Oct 01, 2010 | 29.42 | 29.49 | 29.04 | 29.42 | 451,671 | +0.48(+1.65%) |
Sep 30, 2010 | 28.94 | 29.60 | 28.79 | 28.94 | 1,573 | -0.23(-0.78%) |
Sep 29, 2010 | 28.79 | 29.38 | 28.61 | 29.17 | 370,158 | +0.38(+1.32%) |
Sep 28, 2010 | 28.92 | 28.96 | 28.14 | 28.79 | 300,027 | -0.08(-0.29%) |
Sep 27, 2010 | 28.83 | 29.02 | 28.61 | 28.87 | 178,256 | -0.02(-0.05%) |
Sep 24, 2010 | 28.47 | 28.94 | 28.41 | 28.89 | 154,814 | +0.90(+3.22%) |
Sep 23, 2010 | 28.26 | 28.57 | 27.93 | 27.99 | 220,046 | -0.60(-2.11%) |
Sep 22, 2010 | 28.88 | 29.06 | 28.11 | 28.59 | 423,143 | -0.46(-1.58%) |
Sep 21, 2010 | 28.97 | 29.34 | 28.90 | 29.05 | 613,091 | -0.08(-0.26%) |
Sep 20, 2010 | 28.65 | 29.23 | 28.38 | 29.12 | 440,223 | +0.56(+1.98%) |
Sep 17, 2010 | 28.56 | 28.86 | 28.25 | 28.56 | 782,124 | -0.21(-0.72%) |
Sep 15, 2010 | 28.70 | 29.08 | 28.51 | 28.77 | 468,185 | -0.27(-0.92%) |
Sep 14, 2010 | 29.02 | 29.48 | 28.99 | 29.03 | 365,561 | -0.14(-0.47%) |
Sep 13, 2010 | 29.25 | 29.43 | 29.06 | 29.17 | 353,118 | +0.32(+1.11%) |
Sep 10, 2010 | 28.38 | 29.02 | 28.30 | 28.85 | 389,198 | +0.50(+1.75%) |
Sep 09, 2010 | 28.75 | 28.78 | 28.16 | 28.35 | 279,255 | +0.08(+0.30%) |
Sep 08, 2010 | 27.64 | 28.54 | 27.63 | 28.27 | 404,212 | +0.76(+2.74%) |
Sep 07, 2010 | 28.09 | 28.20 | 27.40 | 27.51 | 285,310 | -0.77(-2.72%) |
Sep 03, 2010 | 28.22 | 28.33 | 27.85 | 28.29 | 345,997 | +0.59(+2.15%) |
Sep 02, 2010 | 27.10 | 27.76 | 26.91 | 27.69 | 312,099 | +0.63(+2.31%) |
Sep 01, 2010 | 26.43 | 27.13 | 25.71 | 27.06 | 415,044 | +1.21(+4.66%) |
Aug 31, 2010 | 25.84 | 26.13 | 25.48 | 25.86 | 524 | -0.11(-0.44%) |
Aug 30, 2010 | 26.16 | 26.42 | 25.96 | 25.97 | 393,147 | -0.26(-0.99%) |
Aug 27, 2010 | 26.23 | 26.37 | 25.37 | 26.23 | 404,508 | +0.44(+1.72%) |
Aug 26, 2010 | 25.87 | 26.01 | 25.34 | 25.79 | 1,187 | +0.31(+1.22%) |
Aug 25, 2010 | 25.05 | 25.92 | 24.77 | 25.48 | 546,395 | +0.14(+0.57%) |
Aug 24, 2010 | 25.59 | 25.65 | 25.00 | 25.34 | 615,443 | -0.76(-2.90%) |
Aug 23, 2010 | 27.00 | 27.10 | 26.08 | 26.09 | 445,372 | -0.71(-2.66%) |
Aug 20, 2010 | 26.62 | 26.86 | 26.28 | 26.81 | 350,419 | +0.02(+0.08%) |
Aug 19, 2010 | 27.19 | 27.48 | 26.67 | 26.78 | 449,345 | -0.67(-2.46%) |
Aug 18, 2010 | 27.30 | 27.61 | 26.98 | 27.46 | 420,111 | +0.16(+0.58%) |
Aug 17, 2010 | 27.00 | 27.88 | 26.99 | 27.30 | 651,029 | +0.60(+2.24%) |
Aug 16, 2010 | 26.39 | 26.75 | 26.21 | 26.70 | 447,853 | +0.18(+0.69%) |
Aug 13, 2010 | 26.52 | 26.77 | 26.43 | 26.52 | 315,704 | -0.20(-0.74%) |
Aug 12, 2010 | 26.32 | 26.82 | 26.04 | 26.72 | 583,451 | -0.23(-0.84%) |
Aug 11, 2010 | 27.25 | 27.72 | 26.77 | 26.94 | 1,099,703 | -0.99(-3.55%) |
Aug 10, 2010 | 27.33 | 28.06 | 27.28 | 27.93 | 1,001,051 | +0.20(+0.71%) |
Aug 09, 2010 | 27.77 | 27.87 | 27.58 | 27.74 | 416,157 | +0.08(+0.30%) |
Aug 06, 2010 | 27.65 | 27.72 | 26.87 | 27.65 | 924,705 | +0.05(+0.19%) |
Aug 05, 2010 | 27.45 | 27.97 | 27.43 | 27.60 | 372,579 | -0.14(-0.52%) |
Aug 04, 2010 | 27.60 | 27.90 | 27.50 | 27.75 | 377,493 | +0.32(+1.16%) |
Aug 03, 2010 | 27.25 | 27.67 | 26.94 | 27.43 | 405,244 | +0.01(+0.03%) |
Aug 02, 2010 | 27.59 | 27.79 | 27.27 | 27.42 | 454,694 | +0.49(+1.83%) |
Jul 30, 2010 | 26.93 | 26.99 | 25.70 | 26.93 | 818,259 | +0.17(+0.65%) |
Jul 29, 2010 | 27.16 | 27.28 | 26.30 | 26.75 | 604,823 | -0.27(-1.01%) |
Jul 28, 2010 | 27.00 | 27.12 | 26.68 | 27.03 | 1,111,057 | -0.08(-0.31%) |
Jul 27, 2010 | 26.82 | 27.47 | 26.76 | 27.11 | 1,804,299 | +0.70(+2.64%) |
Jul 26, 2010 | 26.16 | 26.46 | 25.79 | 26.41 | 586,910 | +0.45(+1.72%) |
Jul 23, 2010 | 24.68 | 26.02 | 24.59 | 25.96 | 858,880 | +1.12(+4.51%) |
Jul 22, 2010 | 24.34 | 25.09 | 24.34 | 24.84 | 424,773 | +0.82(+3.41%) |
Jul 21, 2010 | 23.87 | 24.41 | 23.81 | 24.03 | 539,634 | +0.30(+1.25%) |
Jul 20, 2010 | 22.90 | 23.75 | 22.80 | 23.73 | 361,359 | +0.41(+1.75%) |
Jul 19, 2010 | 22.81 | 23.50 | 22.77 | 23.32 | 356,298 | +0.57(+2.50%) |
Jul 16, 2010 | 22.75 | 23.48 | 22.71 | 22.75 | 298,390 | -0.86(-3.66%) |
Jul 15, 2010 | 23.81 | 23.81 | 23.25 | 23.62 | 294,077 | -0.21(-0.89%) |
Jul 14, 2010 | 23.75 | 24.05 | 23.49 | 23.83 | 318,116 | -0.05(-0.19%) |
Jul 13, 2010 | 23.39 | 24.00 | 23.31 | 23.87 | 287,392 | +0.34(+1.43%) |
Jul 12, 2010 | 23.42 | 23.65 | 22.87 | 23.54 | 362,678 | -0.09(-0.37%) |
Jul 09, 2010 | 23.62 | 23.82 | 23.40 | 23.62 | 239,055 | +0.19(+0.81%) |
Jul 08, 2010 | 23.49 | 23.63 | 23.05 | 23.43 | 4,883 | +0.17(+0.75%) |
Jul 07, 2010 | 22.04 | 23.30 | 21.97 | 23.26 | 730,762 | +1.31(+5.97%) |
Jul 06, 2010 | 22.56 | 22.85 | 21.74 | 21.95 | 1,443 | -0.18(-0.82%) |
Jul 02, 2010 | 22.13 | 22.33 | 21.87 | 22.13 | 400,610 | -0.05(-0.24%) |
Jul 01, 2010 | 22.87 | 22.87 | 21.84 | 22.18 | 659,232 | -0.70(-3.08%) |
Jun 30, 2010 | 23.12 | 23.52 | 22.83 | 22.89 | 245 | -0.33(-1.40%) |
Jun 29, 2010 | 23.71 | 23.75 | 23.01 | 23.21 | 685,743 | -1.07(-4.40%) |
Jun 25, 2010 | 24.28 | 24.62 | 23.76 | 24.28 | 1,273,591 | +0.23(+0.94%) |
Jun 24, 2010 | 24.53 | 24.56 | 23.97 | 24.06 | 263,400 | -0.72(-2.91%) |
Jun 23, 2010 | 24.55 | 25.00 | 24.24 | 24.78 | 361,836 | +0.13(+0.52%) |
Jun 22, 2010 | 25.64 | 25.78 | 24.62 | 24.65 | 378,872 | -1.06(-4.13%) |
Jun 21, 2010 | 25.93 | 26.40 | 25.52 | 25.71 | 252,441 | +0.09(+0.35%) |
Jun 18, 2010 | 25.62 | 25.89 | 25.45 | 25.62 | 297,168 | -0.19(-0.73%) |
Jun 17, 2010 | 25.85 | 25.88 | 25.21 | 25.81 | 309,244 | +0.19(+0.74%) |
Jun 16, 2010 | 25.88 | 25.88 | 25.46 | 25.62 | 422,897 | -0.53(-2.03%) |
Jun 15, 2010 | 25.36 | 26.23 | 25.25 | 26.15 | 345,817 | +1.05(+4.17%) |
Jun 14, 2010 | 25.41 | 25.74 | 25.00 | 25.10 | 397,069 | -0.11(-0.45%) |
Jun 11, 2010 | 25.18 | 25.63 | 24.81 | 25.21 | 512,337 | -0.19(-0.75%) |
Jun 10, 2010 | 23.80 | 25.40 | 23.75 | 25.40 | 1,096,521 | +2.63(+11.54%) |
Jun 09, 2010 | 22.96 | 23.41 | 22.65 | 22.78 | 501,148 | -0.05(-0.23%) |
Jun 08, 2010 | 23.22 | 23.33 | 22.51 | 22.83 | 657,472 | -0.27(-1.15%) |
Jun 07, 2010 | 23.82 | 23.83 | 23.03 | 23.09 | 481,443 | -0.71(-2.99%) |
Jun 04, 2010 | 23.81 | 24.74 | 23.66 | 23.81 | 347,312 | -1.45(-5.76%) |
Jun 03, 2010 | 25.09 | 25.48 | 24.96 | 25.26 | 425,393 | +0.17(+0.69%) |
Jun 02, 2010 | 24.31 | 25.09 | 24.03 | 25.09 | 1,583 | +0.95(+3.96%) |
Jun 01, 2010 | 24.37 | 24.90 | 24.09 | 24.13 | 686,471 | -0.52(-2.09%) |
May 28, 2010 | 24.65 | 24.97 | 24.49 | 24.65 | 863,463 | -0.10(-0.40%) |
May 27, 2010 | 24.10 | 24.77 | 23.71 | 24.75 | 474,628 | +1.15(+4.88%) |
May 26, 2010 | 23.28 | 24.00 | 23.02 | 23.59 | 755,214 | +0.63(+2.74%) |
May 25, 2010 | 22.38 | 23.02 | 21.96 | 22.96 | 537,236 | -0.11(-0.49%) |
May 24, 2010 | 23.31 | 23.69 | 22.99 | 23.08 | 673,264 | -0.28(-1.19%) |
May 21, 2010 | 22.58 | 23.39 | 22.39 | 23.36 | 706,147 | +0.27(+1.17%) |
May 20, 2010 | 23.16 | 23.74 | 23.05 | 23.09 | 570,833 | -1.67(-6.75%) |
May 19, 2010 | 25.10 | 25.30 | 24.09 | 24.76 | 687,405 | -0.52(-2.05%) |
May 18, 2010 | 25.76 | 26.05 | 25.17 | 25.28 | 809,230 | -0.23(-0.89%) |
May 17, 2010 | 25.68 | 26.01 | 25.07 | 25.50 | 698,348 | +0.01(+0.03%) |
May 14, 2010 | 25.49 | 26.36 | 25.21 | 25.49 | 375,909 | -1.14(-4.27%) |
May 13, 2010 | 26.64 | 26.96 | 26.49 | 26.63 | 394,376 | -0.15(-0.56%) |
May 12, 2010 | 26.34 | 26.92 | 26.34 | 26.78 | 330,296 | +0.59(+2.24%) |
May 11, 2010 | 26.14 | 26.48 | 25.95 | 26.19 | 684,834 | +0.24(+0.93%) |
May 10, 2010 | 25.89 | 25.99 | 25.72 | 25.95 | 422,292 | +1.56(+6.39%) |
May 07, 2010 | 25.32 | 25.63 | 24.27 | 24.39 | 915,196 | -1.08(-4.23%) |
May 06, 2010 | 25.47 | 27.51 | 23.10 | 25.47 | 132 | -1.48(-5.50%) |
May 05, 2010 | 26.61 | 27.24 | 26.60 | 26.95 | 685,781 | +0.03(+0.11%) |
May 04, 2010 | 27.57 | 27.57 | 26.69 | 26.92 | 375,399 | -1.08(-3.87%) |
May 03, 2010 | 27.31 | 28.05 | 27.16 | 28.01 | 349,980 | +0.96(+3.53%) |
Apr 30, 2010 | 28.24 | 28.58 | 27.05 | 27.05 | 490,766 | -1.01(-3.59%) |
Apr 29, 2010 | 27.86 | 28.15 | 27.74 | 28.06 | 223,493 | +0.52(+1.89%) |
Apr 28, 2010 | 27.44 | 27.71 | 27.33 | 27.54 | 301,014 | +0.35(+1.27%) |
Apr 27, 2010 | 28.49 | 28.79 | 27.07 | 27.19 | 735,402 | -1.41(-4.92%) |
Apr 26, 2010 | 28.90 | 29.32 | 28.53 | 28.60 | 342,111 | -0.44(-1.53%) |
Apr 23, 2010 | 28.62 | 29.09 | 28.45 | 29.05 | 319,708 | +0.45(+1.58%) |
Apr 22, 2010 | 27.96 | 28.62 | 27.47 | 28.59 | 910,210 | -0.02(-0.05%) |
Apr 21, 2010 | 28.50 | 29.04 | 28.49 | 28.61 | 480,025 | +0.07(+0.24%) |
Apr 20, 2010 | 28.18 | 29.45 | 27.78 | 28.54 | 1,147,119 | +1.25(+4.58%) |
Apr 19, 2010 | 27.27 | 27.48 | 26.73 | 27.29 | 707,595 | -0.14(-0.49%) |
Apr 16, 2010 | 27.92 | 28.10 | 27.15 | 27.43 | 473,101 | -0.67(-2.38%) |
Apr 15, 2010 | 28.08 | 28.38 | 27.60 | 28.10 | 543,186 | -0.15(-0.53%) |
Apr 14, 2010 | 28.00 | 28.31 | 27.92 | 28.25 | 563,394 | +0.32(+1.16%) |
Apr 13, 2010 | 27.82 | 27.98 | 27.69 | 27.92 | 372,153 | -0.02(-0.05%) |
Apr 12, 2010 | 27.67 | 27.96 | 27.63 | 27.94 | 410,001 | +0.31(+1.12%) |
Apr 09, 2010 | 27.18 | 27.63 | 27.18 | 27.63 | 180,867 | +0.41(+1.49%) |
Apr 08, 2010 | 26.74 | 27.35 | 26.40 | 27.22 | 352,210 | +0.28(+1.03%) |
Apr 07, 2010 | 27.26 | 27.38 | 26.87 | 26.95 | 459,761 | -0.27(-1.00%) |
Apr 06, 2010 | 27.32 | 27.47 | 27.19 | 27.22 | 259,244 | -0.46(-1.66%) |
Apr 05, 2010 | 27.14 | 27.70 | 27.03 | 27.68 | 277,062 | +0.55(+2.03%) |
Apr 01, 2010 | 26.83 | 27.13 | 27.13 | 27.13 | 318,588 | +0.41(+1.52%) |
Mar 31, 2010 | 26.72 | 27.08 | 26.53 | 26.72 | 350,043 | -0.13(-0.48%) |
Mar 30, 2010 | 26.58 | 27.29 | 26.58 | 26.85 | 605,200 | +0.26(+0.99%) |
Mar 29, 2010 | 26.20 | 26.66 | 26.04 | 26.59 | 402,858 | +0.44(+1.67%) |
Mar 26, 2010 | 26.07 | 26.34 | 25.85 | 26.15 | 333,871 | +0.20(+0.78%) |
Mar 25, 2010 | 26.29 | 26.34 | 25.92 | 25.95 | 278,140 | -0.06(-0.23%) |
Mar 24, 2010 | 26.33 | 26.50 | 26.00 | 26.01 | 257,286 | -0.44(-1.65%) |
Mar 23, 2010 | 26.13 | 26.52 | 26.00 | 26.44 | 282,183 | +0.35(+1.33%) |
Mar 22, 2010 | 25.46 | 26.16 | 25.43 | 26.10 | 222,572 | +0.38(+1.49%) |
Mar 19, 2010 | 25.97 | 26.07 | 25.52 | 25.71 | 525,697 | -0.17(-0.67%) |
Mar 18, 2010 | 26.01 | 26.18 | 25.82 | 25.89 | 172,035 | -0.21(-0.81%) |
Mar 17, 2010 | 25.82 | 26.33 | 25.82 | 26.10 | 340,615 | +0.32(+1.23%) |
Mar 16, 2010 | 25.50 | 25.79 | 25.32 | 25.78 | 165,546 | +0.27(+1.06%) |
Mar 15, 2010 | 25.37 | 25.52 | 25.32 | 25.51 | 184,935 | +0.11(+0.41%) |
Mar 12, 2010 | 25.34 | 25.40 | 25.06 | 25.40 | 153,298 | +0.08(+0.30%) |
Mar 11, 2010 | 25.17 | 25.37 | 25.01 | 25.33 | 150,757 | -0.05(-0.21%) |
Mar 10, 2010 | 25.07 | 25.44 | 24.86 | 25.38 | 279,713 | +0.26(+1.05%) |
Mar 09, 2010 | 24.75 | 25.22 | 24.42 | 25.12 | 354,696 | +0.14(+0.54%) |
Mar 08, 2010 | 25.09 | 25.28 | 24.91 | 24.98 | 162,866 | -0.11(-0.45%) |
Mar 05, 2010 | 25.16 | 25.46 | 24.98 | 25.09 | 346,450 | +0.08(+0.33%) |
Mar 04, 2010 | 25.04 | 25.17 | 24.82 | 25.01 | 279,311 | +0.18(+0.73%) |
Mar 03, 2010 | 24.72 | 25.06 | 24.61 | 24.83 | 290,109 | +0.13(+0.54%) |
Mar 02, 2010 | 24.55 | 24.94 | 24.45 | 24.70 | 330,971 | +0.21(+0.87%) |
Mar 01, 2010 | 23.98 | 24.54 | 23.62 | 24.49 | 594,624 | +0.65(+2.72%) |
Feb 26, 2010 | 23.82 | 23.89 | 23.54 | 23.84 | 457,947 | +0.11(+0.44%) |
Feb 25, 2010 | 23.71 | 23.79 | 23.46 | 23.73 | 504,857 | -0.33(-1.38%) |
Feb 24, 2010 | 24.07 | 24.29 | 23.89 | 24.06 | 345,512 | +0.14(+0.60%) |
Feb 23, 2010 | 24.40 | 24.51 | 23.90 | 23.92 | 170,269 | -0.50(-2.05%) |
Feb 22, 2010 | 24.47 | 24.67 | 24.29 | 24.42 | 186,158 | -0.12(-0.49%) |
Feb 19, 2010 | 24.71 | 24.86 | 24.41 | 24.54 | 299,276 | -0.28(-1.15%) |
Feb 18, 2010 | 24.86 | 24.98 | 24.53 | 24.83 | 480,841 | +0.04(+0.15%) |
Feb 17, 2010 | 23.71 | 25.15 | 23.54 | 24.79 | 1,090,594 | +1.13(+4.77%) |
Feb 16, 2010 | 23.39 | 23.70 | 23.34 | 23.66 | 247,341 | +0.38(+1.64%) |
Feb 12, 2010 | 22.96 | 23.28 | 23.28 | 23.28 | 453,617 | -0.04(-0.19%) |
Feb 11, 2010 | 22.81 | 23.48 | 22.64 | 23.32 | 389,990 | +0.50(+2.20%) |
Feb 10, 2010 | 22.93 | 23.16 | 22.62 | 22.82 | 284,816 | -0.25(-1.10%) |
Feb 09, 2010 | 23.08 | 23.20 | 22.75 | 23.08 | 274,768 | +0.31(+1.38%) |
Feb 08, 2010 | 22.96 | 22.97 | 22.57 | 22.76 | 291,912 | -0.15(-0.65%) |
Feb 05, 2010 | 23.15 | 23.35 | 22.45 | 22.91 | 423,815 | -0.35(-1.51%) |
Feb 04, 2010 | 23.60 | 23.81 | 23.26 | 23.26 | 390,541 | -0.67(-2.78%) |
Feb 03, 2010 | 24.30 | 24.45 | 23.75 | 23.93 | 472,475 | -0.47(-1.93%) |
Feb 02, 2010 | 23.34 | 24.50 | 23.31 | 24.40 | 815,300 | +1.42(+6.18%) |
Feb 01, 2010 | 22.96 | 23.31 | 22.72 | 22.98 | 564,663 | +0.15(+0.66%) |
Jan 29, 2010 | 22.31 | 22.99 | 22.31 | 22.83 | 701,706 | +0.52(+2.35%) |
Jan 28, 2010 | 23.05 | 23.17 | 22.30 | 22.30 | 420,237 | -0.70(-3.06%) |
Jan 27, 2010 | 22.75 | 23.11 | 22.35 | 23.01 | 477,552 | +0.23(+1.02%) |
Jan 26, 2010 | 23.79 | 23.79 | 21.96 | 22.78 | 1,681,320 | -1.11(-4.66%) |
Jan 25, 2010 | 23.84 | 24.03 | 23.28 | 23.89 | 360,396 | +0.27(+1.14%) |
Jan 22, 2010 | 24.19 | 24.37 | 23.54 | 23.62 | 261,673 | -0.65(-2.68%) |
Jan 21, 2010 | 24.83 | 24.98 | 24.04 | 24.27 | 289,613 | -0.60(-2.41%) |
Jan 20, 2010 | 24.74 | 24.96 | 24.47 | 24.87 | 246,620 | -0.07(-0.27%) |
Jan 19, 2010 | 24.53 | 25.01 | 24.31 | 24.94 | 148,550 | +0.46(+1.90%) |
Jan 15, 2010 | 24.80 | 24.47 | 24.47 | 24.47 | 240,512 | -0.45(-1.80%) |
Jan 14, 2010 | 24.51 | 25.01 | 24.29 | 24.92 | 272,252 | +0.17(+0.69%) |
Jan 13, 2010 | 24.59 | 24.83 | 24.38 | 24.75 | 151,914 | +0.19(+0.79%) |
Jan 12, 2010 | 25.18 | 25.18 | 24.46 | 24.56 | 356,586 | -0.90(-3.53%) |
Jan 11, 2010 | 25.42 | 25.67 | 25.03 | 25.45 | 386,002 | +0.22(+0.86%) |
Jan 08, 2010 | 24.62 | 25.31 | 24.57 | 25.24 | 529,049 | +0.55(+2.21%) |
Jan 07, 2010 | 24.57 | 24.89 | 24.56 | 24.69 | 537,355 | -0.01(-0.03%) |
Jan 06, 2010 | 24.27 | 24.95 | 24.27 | 24.70 | 492,007 | +0.57(+2.36%) |
Jan 05, 2010 | 23.41 | 24.17 | 23.23 | 24.13 | 377,724 | +0.73(+3.13%) |