Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 32.19 | 32.19 | 31.64 | 31.88 | 1,153,994 | -0.37(-1.15%) |
Dec 30, 2010 | 32.42 | 32.65 | 32.19 | 32.25 | 1,191,415 | -0.11(-0.34%) |
Dec 29, 2010 | 31.93 | 32.55 | 31.87 | 32.36 | 1,406,573 | +0.52(+1.63%) |
Dec 28, 2010 | 32.17 | 32.29 | 31.67 | 31.84 | 1,396,813 | -0.33(-1.03%) |
Dec 27, 2010 | 32.39 | 32.45 | 31.84 | 32.17 | 1,564,034 | -0.42(-1.29%) |
Dec 23, 2010 | 32.34 | 32.77 | 32.34 | 32.59 | 2,267,735 | +0.29(+0.90%) |
Dec 22, 2010 | 33.13 | 33.18 | 32.03 | 32.30 | 3,897,418 | -0.87(-2.62%) |
Dec 21, 2010 | 34.46 | 34.50 | 32.20 | 33.17 | 11,181,283 | -2.73(-7.60%) |
Dec 20, 2010 | 35.77 | 36.00 | 35.17 | 35.90 | 2,922,676 | +0.39(+1.10%) |
Dec 17, 2010 | 34.72 | 35.52 | 34.66 | 35.51 | 4,121,966 | +0.48(+1.37%) |
Dec 16, 2010 | 34.76 | 35.05 | 34.58 | 35.03 | 1,928,159 | +0.29(+0.83%) |
Dec 15, 2010 | 34.50 | 34.97 | 34.33 | 34.74 | 1,410,280 | +0.24(+0.70%) |
Dec 14, 2010 | 34.60 | 34.79 | 34.34 | 34.50 | 1,596,392 | -0.12(-0.35%) |
Dec 13, 2010 | 34.61 | 34.95 | 34.27 | 34.62 | 2,663,592 | +0.10(+0.29%) |
Dec 10, 2010 | 34.61 | 34.66 | 34.04 | 34.52 | 1,567,891 | -0.07(-0.20%) |
Dec 09, 2010 | 34.09 | 34.74 | 33.61 | 34.59 | 1,714,260 | +0.06(+0.17%) |
Dec 08, 2010 | 34.67 | 34.99 | 34.37 | 34.53 | 1,141,203 | +0.00(+0.00%) |
Dec 07, 2010 | 34.90 | 35.22 | 34.45 | 34.53 | 1,785,050 | +0.08(+0.23%) |
Dec 06, 2010 | 34.50 | 34.55 | 34.19 | 34.45 | 1,499,359 | -0.10(-0.29%) |
Dec 03, 2010 | 33.42 | 34.65 | 33.28 | 34.55 | 2,463,305 | +0.91(+2.71%) |
Dec 02, 2010 | 33.52 | 33.82 | 33.30 | 33.64 | 2,153,588 | +0.09(+0.27%) |
Dec 01, 2010 | 33.38 | 33.69 | 33.18 | 33.55 | 1,855,027 | +0.65(+1.98%) |
Nov 30, 2010 | 32.50 | 33.10 | 32.27 | 32.90 | 1,381,079 | +0.09(+0.27%) |
Nov 29, 2010 | 32.84 | 32.91 | 32.35 | 32.81 | 1,784,414 | -0.25(-0.76%) |
Nov 26, 2010 | 33.13 | 33.25 | 32.90 | 33.06 | 510,311 | -0.31(-0.93%) |
Nov 24, 2010 | 33.07 | 33.37 | 33.37 | 33.37 | 1,595,610 | +0.56(+1.71%) |
Nov 23, 2010 | 32.82 | 33.22 | 32.47 | 32.81 | 1,261,639 | -0.38(-1.14%) |
Nov 22, 2010 | 32.40 | 33.23 | 32.36 | 33.19 | 2,075,756 | +0.63(+1.93%) |
Nov 19, 2010 | 32.47 | 32.62 | 32.00 | 32.56 | 1,345,801 | +0.05(+0.15%) |
Nov 18, 2010 | 32.55 | 33.00 | 32.43 | 32.51 | 1,604,686 | +0.27(+0.84%) |
Nov 17, 2010 | 32.06 | 32.41 | 31.94 | 32.24 | 2,175,348 | +0.19(+0.59%) |
Nov 16, 2010 | 32.59 | 32.88 | 31.80 | 32.05 | 2,216,330 | -0.81(-2.47%) |
Nov 15, 2010 | 33.10 | 33.49 | 32.83 | 32.86 | 1,072,299 | -0.14(-0.42%) |
Nov 12, 2010 | 33.49 | 33.81 | 32.82 | 33.00 | 1,520,523 | -0.74(-2.19%) |
Nov 11, 2010 | 33.47 | 33.91 | 33.10 | 33.74 | 1,505,485 | +0.09(+0.27%) |
Nov 10, 2010 | 32.45 | 34.37 | 32.38 | 33.65 | 3,715,436 | +1.28(+3.95%) |
Nov 09, 2010 | 32.91 | 33.16 | 32.12 | 32.37 | 1,520,122 | -0.20(-0.61%) |
Nov 08, 2010 | 32.21 | 32.93 | 32.16 | 32.57 | 1,566,007 | +0.22(+0.68%) |
Nov 05, 2010 | 32.12 | 32.94 | 32.11 | 32.35 | 2,081,975 | +0.34(+1.06%) |
Nov 04, 2010 | 31.90 | 32.09 | 31.69 | 32.01 | 2,135,491 | +0.57(+1.81%) |
Nov 03, 2010 | 31.10 | 31.45 | 30.73 | 31.44 | 1,554,747 | +0.43(+1.39%) |
Nov 02, 2010 | 30.86 | 31.23 | 30.38 | 31.01 | 1,552,545 | +0.49(+1.61%) |
Nov 01, 2010 | 31.14 | 31.17 | 30.33 | 30.52 | 1,652,428 | -0.47(-1.52%) |
Oct 29, 2010 | 29.55 | 31.09 | 29.55 | 30.99 | 2,764,972 | +1.51(+5.12%) |
Oct 28, 2010 | 29.81 | 29.90 | 29.23 | 29.48 | 1,225,202 | -0.16(-0.54%) |
Oct 27, 2010 | 29.64 | 29.74 | 29.15 | 29.64 | 1,607,928 | -0.15(-0.50%) |
Oct 25, 2010 | 29.65 | 29.95 | 29.56 | 29.79 | 1,623,713 | +0.25(+0.85%) |
Oct 22, 2010 | 29.38 | 29.54 | 29.16 | 29.54 | 1,352,889 | +0.26(+0.89%) |
Oct 21, 2010 | 29.84 | 30.10 | 28.96 | 29.28 | 2,357,691 | -0.43(-1.45%) |
Oct 20, 2010 | 29.65 | 29.99 | 29.41 | 29.71 | 1,473,440 | +0.15(+0.51%) |
Oct 19, 2010 | 29.02 | 29.59 | 28.70 | 29.56 | 4,123,721 | +0.17(+0.58%) |
Oct 18, 2010 | 29.57 | 29.57 | 28.98 | 29.39 | 2,184,434 | -0.27(-0.91%) |
Oct 15, 2010 | 29.78 | 29.86 | 29.33 | 29.66 | 2,492,301 | +0.20(+0.68%) |
Oct 14, 2010 | 29.43 | 29.59 | 29.04 | 29.46 | 2,824,342 | +0.00(+0.00%) |
Oct 13, 2010 | 29.74 | 29.85 | 29.26 | 29.46 | 2,776,532 | +0.03(+0.10%) |
Oct 12, 2010 | 29.45 | 29.68 | 29.13 | 29.43 | 2,550,433 | -0.25(-0.84%) |
Oct 11, 2010 | 29.60 | 29.89 | 29.39 | 29.68 | 2,139,830 | +0.03(+0.10%) |
Oct 08, 2010 | 29.65 | 30.05 | 28.16 | 29.65 | 5,166,165 | +1.57(+5.59%) |
Oct 07, 2010 | 27.91 | 28.08 | 27.59 | 28.08 | 2,288,124 | +0.22(+0.79%) |
Oct 06, 2010 | 27.68 | 27.91 | 27.50 | 27.86 | 3,005,568 | +0.09(+0.32%) |
Oct 05, 2010 | 28.00 | 28.09 | 27.51 | 27.77 | 3,690,742 | +0.04(+0.14%) |
Oct 04, 2010 | 27.65 | 27.99 | 27.25 | 27.73 | 4,061,001 | -0.06(-0.22%) |
Oct 01, 2010 | 27.79 | 28.22 | 27.48 | 27.79 | 2,605,761 | -0.07(-0.26%) |
Sep 30, 2010 | 27.86 | 27.99 | 27.50 | 27.86 | 8,527 | +0.18(+0.66%) |
Sep 29, 2010 | 27.28 | 27.70 | 27.15 | 27.68 | 3,220,060 | +0.17(+0.62%) |
Sep 28, 2010 | 27.44 | 27.63 | 26.91 | 27.51 | 3,400,534 | +0.09(+0.33%) |
Sep 27, 2010 | 27.58 | 27.62 | 27.20 | 27.42 | 2,587,526 | +0.07(+0.26%) |
Sep 24, 2010 | 27.04 | 27.51 | 26.69 | 27.35 | 3,567,257 | +0.36(+1.33%) |
Sep 23, 2010 | 26.99 | 27.18 | 25.66 | 26.99 | 5,778,728 | +0.83(+3.17%) |
Sep 22, 2010 | 24.95 | 26.19 | 24.93 | 26.16 | 9,557,117 | +2.04(+8.46%) |
Sep 21, 2010 | 24.00 | 24.27 | 23.83 | 24.12 | 2,520,452 | +0.23(+0.96%) |
Sep 20, 2010 | 24.26 | 24.80 | 23.89 | 23.89 | 5,794,936 | +0.24(+1.01%) |
Sep 17, 2010 | 23.65 | 23.87 | 23.06 | 23.65 | 4,492,427 | -0.13(-0.55%) |
Sep 15, 2010 | 23.36 | 23.81 | 23.22 | 23.78 | 2,165,166 | +0.24(+1.02%) |
Sep 14, 2010 | 23.09 | 23.84 | 23.09 | 23.54 | 2,557,088 | +0.43(+1.86%) |
Sep 13, 2010 | 22.97 | 23.50 | 22.88 | 23.11 | 2,132,613 | +0.72(+3.22%) |
Sep 10, 2010 | 22.05 | 22.43 | 22.01 | 22.39 | 1,406,759 | +0.38(+1.73%) |
Sep 09, 2010 | 22.66 | 22.69 | 21.84 | 22.01 | 2,112,750 | -0.27(-1.21%) |
Sep 08, 2010 | 21.39 | 22.50 | 21.33 | 22.28 | 3,345,738 | +1.00(+4.70%) |
Sep 07, 2010 | 21.56 | 21.63 | 21.26 | 21.28 | 238 | -0.42(-1.94%) |
Sep 03, 2010 | 21.77 | 22.06 | 21.37 | 21.70 | 1,396,503 | +0.27(+1.26%) |
Sep 02, 2010 | 20.84 | 21.45 | 20.84 | 21.43 | 276 | +0.65(+3.13%) |
Sep 01, 2010 | 20.24 | 20.98 | 20.24 | 20.78 | 1,866,137 | +0.82(+4.11%) |
Aug 31, 2010 | 19.94 | 20.49 | 19.75 | 19.96 | 5,200 | -0.36(-1.77%) |
Aug 30, 2010 | 20.79 | 20.89 | 20.30 | 20.32 | 1,294,410 | -0.53(-2.54%) |
Aug 27, 2010 | 20.85 | 20.93 | 20.20 | 20.85 | 1,246,144 | +0.37(+1.81%) |
Aug 26, 2010 | 20.85 | 21.01 | 20.46 | 20.48 | 1,078,182 | -0.34(-1.63%) |
Aug 25, 2010 | 20.54 | 20.92 | 20.23 | 20.82 | 1,390,819 | +0.13(+0.63%) |
Aug 24, 2010 | 20.50 | 20.92 | 20.08 | 20.69 | 298 | -0.15(-0.72%) |
Aug 23, 2010 | 21.57 | 21.85 | 20.84 | 20.84 | 1,525,193 | -0.72(-3.34%) |
Aug 20, 2010 | 21.01 | 21.59 | 20.90 | 21.56 | 2,580,718 | +0.39(+1.84%) |
Aug 19, 2010 | 21.50 | 21.69 | 21.05 | 21.17 | 298 | -0.46(-2.13%) |
Aug 18, 2010 | 21.02 | 21.74 | 20.78 | 21.63 | 2,693,780 | +0.56(+2.66%) |
Aug 17, 2010 | 21.10 | 21.23 | 20.88 | 21.07 | 1,622,576 | +0.26(+1.25%) |
Aug 16, 2010 | 20.62 | 21.37 | 20.53 | 20.81 | 1,432,493 | -0.01(-0.05%) |
Aug 13, 2010 | 20.82 | 21.14 | 20.63 | 20.82 | 1,659,083 | -0.07(-0.34%) |
Aug 12, 2010 | 20.51 | 21.05 | 20.33 | 20.89 | 2,227,733 | -0.11(-0.52%) |
Aug 11, 2010 | 21.03 | 21.42 | 20.85 | 21.00 | 2,598,611 | -0.42(-1.96%) |
Aug 10, 2010 | 21.42 | 21.81 | 21.25 | 21.42 | 100 | -0.41(-1.88%) |
Aug 09, 2010 | 20.84 | 21.83 | 20.84 | 21.83 | 2,849,449 | +1.03(+4.95%) |
Aug 06, 2010 | 20.80 | 20.98 | 20.36 | 20.80 | 2,338,041 | -0.31(-1.47%) |
Aug 05, 2010 | 21.21 | 21.21 | 20.79 | 21.11 | 1,445,509 | -0.32(-1.49%) |
Aug 04, 2010 | 21.34 | 21.51 | 21.12 | 21.43 | 1,472,262 | +0.15(+0.70%) |
Aug 03, 2010 | 21.62 | 21.62 | 21.00 | 21.28 | 2,288,945 | -0.43(-1.98%) |
Aug 02, 2010 | 21.47 | 21.84 | 21.00 | 21.71 | 3,028,118 | +0.61(+2.89%) |
Jul 30, 2010 | 21.10 | 21.24 | 20.33 | 21.10 | 2,424,676 | +0.21(+1.01%) |
Jul 29, 2010 | 21.07 | 21.27 | 20.45 | 20.89 | 2,791,584 | -0.09(-0.43%) |
Jul 28, 2010 | 20.98 | 21.26 | 20.81 | 20.98 | 178 | -0.14(-0.66%) |
Jul 27, 2010 | 21.12 | 21.81 | 21.04 | 21.12 | 238 | -0.39(-1.81%) |
Jul 26, 2010 | 21.14 | 21.51 | 20.71 | 21.51 | 2,073,773 | +0.52(+2.48%) |
Jul 23, 2010 | 20.01 | 21.04 | 19.91 | 20.99 | 3,529,226 | +0.86(+4.27%) |
Jul 22, 2010 | 19.81 | 20.29 | 19.80 | 20.13 | 2,545,150 | +0.61(+3.12%) |
Jul 21, 2010 | 19.80 | 20.00 | 19.37 | 19.52 | 3,260,828 | -0.14(-0.71%) |
Jul 20, 2010 | 19.66 | 19.71 | 18.72 | 19.66 | 3,115,479 | +0.50(+2.61%) |
Jul 19, 2010 | 18.74 | 19.26 | 18.62 | 19.16 | 2,735,330 | +0.49(+2.62%) |
Jul 16, 2010 | 18.67 | 19.47 | 18.62 | 18.67 | 4,104,973 | -0.73(-3.76%) |
Jul 15, 2010 | 19.14 | 19.75 | 18.94 | 19.40 | 6,180,681 | +0.22(+1.15%) |
Jul 14, 2010 | 19.50 | 19.58 | 19.07 | 19.18 | 3,420,016 | -0.45(-2.29%) |
Jul 13, 2010 | 19.10 | 19.71 | 19.01 | 19.63 | 2,769,322 | +0.79(+4.19%) |
Jul 12, 2010 | 19.23 | 19.44 | 18.71 | 18.84 | 4,533,573 | -0.51(-2.64%) |
Jul 09, 2010 | 19.35 | 19.50 | 19.11 | 19.35 | 4,275,332 | +0.06(+0.31%) |
Jul 08, 2010 | 20.31 | 20.59 | 19.05 | 19.29 | 6,649,907 | -0.86(-4.27%) |
Jul 07, 2010 | 19.44 | 20.16 | 19.42 | 20.15 | 2,481,713 | +0.73(+3.76%) |
Jul 06, 2010 | 20.11 | 20.22 | 19.18 | 19.42 | 902 | -0.34(-1.72%) |
Jul 02, 2010 | 19.76 | 20.39 | 19.64 | 19.76 | 2,977,207 | -0.38(-1.89%) |
Jul 01, 2010 | 19.95 | 20.31 | 19.54 | 20.14 | 4,564,137 | +0.24(+1.21%) |
Jun 30, 2010 | 19.93 | 20.46 | 19.76 | 19.90 | 2,394 | +0.04(+0.20%) |
Jun 29, 2010 | 20.51 | 20.63 | 19.69 | 19.86 | 100 | -1.49(-6.98%) |
Jun 25, 2010 | 21.35 | 21.93 | 21.29 | 21.35 | 42,566,172 | +0.01(+0.05%) |
Jun 24, 2010 | 21.98 | 22.00 | 21.12 | 21.34 | 4,554,434 | -0.51(-2.33%) |
Jun 23, 2010 | 21.94 | 22.04 | 21.28 | 21.85 | 10,307,428 | +1.85(+9.25%) |
Jun 22, 2010 | 20.42 | 20.81 | 19.87 | 20.00 | 36,490 | -0.37(-1.82%) |
Jun 21, 2010 | 20.96 | 20.98 | 20.17 | 20.37 | 2,834,217 | -0.30(-1.45%) |
Jun 18, 2010 | 20.67 | 21.08 | 20.60 | 20.67 | 2,243,933 | -0.15(-0.72%) |
Jun 17, 2010 | 21.80 | 21.82 | 20.61 | 20.82 | 2,243,205 | -0.78(-3.61%) |
Jun 16, 2010 | 21.08 | 21.89 | 20.92 | 21.60 | 4,149,973 | +0.34(+1.60%) |
Jun 15, 2010 | 20.95 | 21.33 | 20.70 | 21.26 | 1,589,306 | +0.43(+2.06%) |
Jun 14, 2010 | 20.35 | 21.14 | 20.22 | 20.83 | 2,598,071 | +0.79(+3.94%) |
Jun 11, 2010 | 19.49 | 20.26 | 19.46 | 20.04 | 2,179,289 | +0.26(+1.31%) |
Jun 10, 2010 | 19.60 | 19.85 | 19.38 | 19.78 | 2,215,782 | +0.57(+2.97%) |
Jun 09, 2010 | 19.85 | 20.06 | 19.07 | 19.21 | 5,405,344 | -0.42(-2.14%) |
Jun 08, 2010 | 20.24 | 20.49 | 19.48 | 19.63 | 4,727,487 | -0.54(-2.68%) |
Jun 07, 2010 | 21.06 | 21.21 | 20.14 | 20.17 | 1,689,881 | -0.76(-3.63%) |
Jun 04, 2010 | 20.93 | 21.87 | 20.75 | 20.93 | 2,515,214 | -1.46(-6.52%) |
Jun 03, 2010 | 22.07 | 22.55 | 22.01 | 22.39 | 2,617,588 | +0.51(+2.33%) |
Jun 02, 2010 | 21.52 | 21.89 | 20.95 | 21.88 | 9,944 | +0.74(+3.50%) |
Jun 01, 2010 | 21.45 | 21.85 | 21.12 | 21.14 | 1,597,149 | -0.59(-2.72%) |
May 28, 2010 | 21.73 | 22.33 | 21.48 | 21.73 | 2,280,028 | -0.56(-2.51%) |
May 27, 2010 | 22.03 | 22.35 | 21.77 | 22.29 | 2,058,474 | +0.82(+3.82%) |
May 26, 2010 | 21.89 | 22.32 | 21.34 | 21.47 | 1,970,953 | -0.32(-1.47%) |
May 25, 2010 | 21.02 | 21.87 | 20.72 | 21.79 | 3,567,696 | +0.09(+0.41%) |
May 24, 2010 | 21.81 | 22.15 | 21.65 | 21.70 | 1,596,613 | -0.17(-0.78%) |
May 21, 2010 | 21.27 | 22.15 | 21.22 | 21.87 | 3,494,612 | +0.08(+0.37%) |
May 20, 2010 | 21.75 | 22.60 | 21.66 | 21.79 | 2,143,423 | -0.99(-4.35%) |
May 19, 2010 | 22.70 | 23.05 | 21.99 | 22.78 | 2,553,178 | -0.07(-0.31%) |
May 18, 2010 | 23.90 | 24.34 | 22.79 | 22.85 | 2,313,637 | -0.74(-3.14%) |
May 17, 2010 | 23.41 | 23.66 | 22.70 | 23.59 | 1,129,388 | +0.37(+1.59%) |
May 14, 2010 | 23.22 | 23.90 | 22.92 | 23.22 | 1,807,554 | -0.85(-3.53%) |
May 13, 2010 | 24.49 | 24.78 | 23.91 | 24.07 | 1,561,358 | -0.55(-2.23%) |
May 12, 2010 | 24.11 | 24.70 | 23.94 | 24.62 | 1,795,001 | +0.68(+2.84%) |
May 11, 2010 | 23.97 | 24.21 | 23.87 | 23.94 | 1,239,792 | +0.19(+0.80%) |
May 10, 2010 | 23.42 | 23.75 | 23.38 | 23.75 | 2,482,939 | +1.52(+6.84%) |
May 07, 2010 | 22.68 | 23.00 | 21.57 | 22.23 | 3,116,373 | -0.49(-2.16%) |
May 06, 2010 | 22.73 | 23.88 | 21.13 | 22.72 | 300 | -0.92(-3.89%) |
May 05, 2010 | 24.02 | 24.56 | 23.64 | 23.64 | 2,013,337 | -0.40(-1.66%) |
May 04, 2010 | 24.30 | 24.39 | 23.41 | 24.04 | 100 | -0.65(-2.63%) |
May 03, 2010 | 24.66 | 24.82 | 24.43 | 24.69 | 2,103,701 | +0.12(+0.49%) |
Apr 30, 2010 | 25.47 | 25.49 | 24.55 | 24.57 | 1,786,570 | -0.82(-3.23%) |
Apr 29, 2010 | 24.93 | 25.47 | 24.86 | 25.39 | 1,043,841 | +0.68(+2.75%) |
Apr 28, 2010 | 25.19 | 25.33 | 24.58 | 24.71 | 1,219,204 | -0.30(-1.20%) |
Apr 27, 2010 | 25.52 | 25.83 | 24.99 | 25.01 | 1,914,749 | -0.69(-2.68%) |
Apr 26, 2010 | 26.11 | 26.50 | 25.65 | 25.70 | 2,508,088 | -0.50(-1.91%) |
Apr 23, 2010 | 25.50 | 26.24 | 25.29 | 26.20 | 1,842,530 | +0.66(+2.58%) |
Apr 22, 2010 | 24.77 | 25.64 | 24.47 | 25.54 | 1,905,557 | +0.54(+2.16%) |
Apr 21, 2010 | 25.03 | 25.30 | 24.60 | 25.00 | 2,782,004 | -0.07(-0.28%) |
Apr 20, 2010 | 25.06 | 25.23 | 24.78 | 25.07 | 1,139,412 | +0.19(+0.76%) |
Apr 19, 2010 | 25.03 | 25.25 | 24.37 | 24.88 | 1,561,067 | -0.31(-1.23%) |
Apr 16, 2010 | 25.57 | 25.64 | 24.98 | 25.19 | 1,692,199 | -0.48(-1.87%) |
Apr 15, 2010 | 25.63 | 25.86 | 25.51 | 25.67 | 1,826,392 | -0.11(-0.43%) |
Apr 14, 2010 | 24.75 | 25.78 | 24.53 | 25.78 | 2,583,492 | +1.19(+4.84%) |
Apr 13, 2010 | 24.26 | 24.63 | 24.12 | 24.59 | 1,916,085 | +0.26(+1.07%) |
Apr 12, 2010 | 24.56 | 24.58 | 24.07 | 24.33 | 2,284,495 | -0.30(-1.22%) |
Apr 09, 2010 | 24.75 | 24.75 | 24.30 | 24.63 | 1,532,379 | -0.05(-0.20%) |
Apr 08, 2010 | 24.89 | 24.92 | 24.52 | 24.68 | 2,719,706 | -0.29(-1.16%) |
Apr 07, 2010 | 25.31 | 25.53 | 24.74 | 24.97 | 3,520,808 | -0.49(-1.92%) |
Apr 06, 2010 | 25.50 | 25.60 | 25.09 | 25.46 | 2,966,742 | -0.19(-0.74%) |
Apr 05, 2010 | 26.25 | 26.25 | 25.53 | 25.65 | 2,559,630 | -0.43(-1.65%) |
Apr 01, 2010 | 26.12 | 26.08 | 26.08 | 26.08 | 5,458,700 | +0.96(+3.82%) |
Mar 31, 2010 | 25.89 | 26.00 | 25.08 | 25.12 | 3,183,387 | -0.79(-3.05%) |
Mar 30, 2010 | 25.75 | 26.09 | 25.65 | 25.91 | 2,104,901 | +0.13(+0.50%) |
Mar 29, 2010 | 25.04 | 25.91 | 25.01 | 25.78 | 3,629,997 | +0.77(+3.08%) |
Mar 26, 2010 | 24.69 | 25.15 | 24.62 | 25.01 | 1,667,846 | +0.50(+2.04%) |
Mar 25, 2010 | 24.59 | 24.95 | 24.45 | 24.51 | 1,287,910 | +0.06(+0.25%) |
Mar 24, 2010 | 24.61 | 24.91 | 24.36 | 24.45 | 1,571,975 | -0.28(-1.13%) |
Mar 23, 2010 | 24.02 | 24.74 | 23.88 | 24.73 | 1,572,338 | +0.72(+3.00%) |
Mar 22, 2010 | 23.40 | 24.20 | 23.27 | 24.01 | 1,425,337 | +0.37(+1.57%) |
Mar 19, 2010 | 23.90 | 24.08 | 23.41 | 23.64 | 1,355,800 | -0.24(-1.01%) |
Mar 18, 2010 | 24.09 | 24.24 | 23.67 | 23.88 | 1,117,897 | -0.33(-1.36%) |
Mar 17, 2010 | 23.50 | 24.37 | 23.39 | 24.21 | 2,105,452 | +0.84(+3.59%) |
Mar 16, 2010 | 23.26 | 23.51 | 23.12 | 23.37 | 591,905 | +0.10(+0.43%) |
Mar 15, 2010 | 23.07 | 23.27 | 23.01 | 23.27 | 602,247 | -0.13(-0.56%) |
Mar 12, 2010 | 23.37 | 23.40 | 23.00 | 23.40 | 874,192 | +0.11(+0.47%) |
Mar 11, 2010 | 23.09 | 23.30 | 22.85 | 23.29 | 821,668 | +0.00(+0.00%) |
Mar 10, 2010 | 22.92 | 23.35 | 22.90 | 23.29 | 1,105,100 | +0.31(+1.35%) |
Mar 09, 2010 | 23.11 | 23.35 | 22.90 | 22.98 | 1,146,054 | -0.25(-1.08%) |
Mar 08, 2010 | 23.33 | 23.73 | 23.19 | 23.23 | 1,579,123 | -0.07(-0.30%) |
Mar 05, 2010 | 22.71 | 23.33 | 22.56 | 23.30 | 1,951,284 | +0.78(+3.46%) |
Mar 04, 2010 | 22.19 | 22.55 | 22.18 | 22.52 | 1,541,128 | +0.32(+1.44%) |
Mar 03, 2010 | 21.69 | 22.62 | 21.69 | 22.20 | 2,153,875 | +0.50(+2.30%) |
Mar 02, 2010 | 21.50 | 22.00 | 21.50 | 21.70 | 2,225,460 | +0.23(+1.07%) |
Mar 01, 2010 | 20.33 | 21.48 | 20.30 | 21.47 | 2,767,977 | +1.28(+6.34%) |
Feb 26, 2010 | 20.37 | 20.37 | 20.01 | 20.19 | 1,465,026 | -0.14(-0.69%) |
Feb 25, 2010 | 20.11 | 20.41 | 19.94 | 20.33 | 1,358,305 | -0.09(-0.44%) |
Feb 24, 2010 | 20.38 | 20.50 | 20.20 | 20.42 | 2,014,755 | +0.25(+1.24%) |
Feb 23, 2010 | 20.56 | 20.56 | 19.98 | 20.17 | 2,383,625 | -0.39(-1.90%) |
Feb 22, 2010 | 20.91 | 20.91 | 20.49 | 20.56 | 1,286,911 | -0.22(-1.06%) |
Feb 19, 2010 | 21.09 | 21.16 | 20.63 | 20.78 | 1,741,535 | -0.32(-1.52%) |
Feb 18, 2010 | 21.22 | 21.29 | 21.03 | 21.10 | 797,599 | -0.09(-0.42%) |
Feb 17, 2010 | 21.29 | 21.42 | 21.01 | 21.19 | 1,116,988 | +0.01(+0.05%) |
Feb 16, 2010 | 21.15 | 21.29 | 20.99 | 21.18 | 990,772 | +0.18(+0.86%) |
Feb 12, 2010 | 20.97 | 21.00 | 21.00 | 21.00 | 1,716,300 | -0.21(-0.99%) |
Feb 11, 2010 | 20.85 | 21.23 | 20.56 | 21.21 | 1,662,026 | +0.41(+1.97%) |
Feb 10, 2010 | 20.73 | 21.05 | 20.52 | 20.80 | 1,259,192 | +0.05(+0.24%) |
Feb 09, 2010 | 20.89 | 20.95 | 20.40 | 20.75 | 2,045,021 | +0.42(+2.07%) |
Feb 08, 2010 | 20.70 | 20.76 | 20.25 | 20.33 | 1,292,763 | +0.09(+0.44%) |
Feb 05, 2010 | 20.74 | 20.82 | 19.73 | 20.24 | 2,623,270 | -0.49(-2.36%) |
Feb 04, 2010 | 21.22 | 21.39 | 20.67 | 20.73 | 2,022,374 | -0.76(-3.54%) |
Feb 03, 2010 | 21.44 | 21.67 | 21.24 | 21.49 | 1,210,408 | -0.15(-0.69%) |
Feb 02, 2010 | 21.18 | 21.69 | 20.99 | 21.64 | 984,812 | +0.57(+2.68%) |
Feb 01, 2010 | 20.70 | 21.16 | 20.70 | 21.07 | 1,043,394 | +0.45(+2.16%) |
Jan 29, 2010 | 21.19 | 21.43 | 20.61 | 20.63 | 2,025,626 | -0.47(-2.23%) |
Jan 28, 2010 | 21.35 | 21.40 | 20.98 | 21.10 | 1,582,991 | -0.24(-1.12%) |
Jan 27, 2010 | 21.32 | 21.51 | 20.85 | 21.34 | 1,990,184 | -0.07(-0.33%) |
Jan 26, 2010 | 21.51 | 21.82 | 21.36 | 21.41 | 677,209 | -0.17(-0.79%) |
Jan 25, 2010 | 21.47 | 21.73 | 21.37 | 21.58 | 1,065,922 | +0.29(+1.36%) |
Jan 22, 2010 | 21.59 | 21.94 | 21.20 | 21.29 | 1,954,417 | -0.36(-1.66%) |
Jan 21, 2010 | 21.65 | 22.10 | 21.14 | 21.65 | 3,750,320 | -0.75(-3.35%) |
Jan 20, 2010 | 22.59 | 22.66 | 22.32 | 22.40 | 1,694,974 | -0.45(-1.97%) |
Jan 19, 2010 | 22.56 | 22.94 | 22.41 | 22.85 | 1,791,978 | +0.29(+1.29%) |
Jan 15, 2010 | 22.74 | 22.56 | 22.56 | 22.56 | 1,091,900 | -0.35(-1.53%) |
Jan 14, 2010 | 23.40 | 23.43 | 22.70 | 22.91 | 1,164,627 | -0.58(-2.47%) |
Jan 13, 2010 | 23.41 | 23.54 | 23.03 | 23.49 | 1,280,295 | +0.12(+0.51%) |
Jan 12, 2010 | 23.75 | 23.75 | 23.18 | 23.37 | 2,092,057 | -0.58(-2.42%) |
Jan 11, 2010 | 24.34 | 24.35 | 23.80 | 23.95 | 900,737 | -0.36(-1.48%) |
Jan 08, 2010 | 24.10 | 24.33 | 23.85 | 24.31 | 894,992 | +0.11(+0.45%) |
Jan 07, 2010 | 24.36 | 24.68 | 24.11 | 24.20 | 1,550,712 | -0.23(-0.94%) |
Jan 06, 2010 | 24.18 | 24.50 | 24.01 | 24.43 | 1,566,888 | +0.31(+1.29%) |
Jan 05, 2010 | 24.03 | 24.12 | 23.60 | 24.12 | 1,689,207 | +0.14(+0.58%) |