Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.09 | 25.44 | 24.98 | 25.08 | 31,485 | -0.08(-0.32%) |
Sep 29, 2010 | 24.84 | 25.20 | 24.84 | 25.16 | 10,456 | +0.19(+0.76%) |
Sep 28, 2010 | 24.90 | 25.04 | 24.62 | 24.97 | 10,048 | +0.08(+0.31%) |
Sep 27, 2010 | 25.16 | 25.18 | 24.87 | 24.90 | 2,625,539 | -0.20(-0.81%) |
Sep 24, 2010 | 24.95 | 25.15 | 24.88 | 25.10 | 2,603,331 | +0.45(+1.82%) |
Sep 23, 2010 | 24.65 | 24.90 | 24.57 | 24.65 | 2,922,946 | -0.35(-1.40%) |
Sep 22, 2010 | 24.92 | 25.21 | 24.88 | 25.00 | 4,003,092 | +0.01(+0.06%) |
Sep 21, 2010 | 24.78 | 25.09 | 24.74 | 24.99 | 19,030 | +0.20(+0.82%) |
Sep 20, 2010 | 24.61 | 24.83 | 24.50 | 24.78 | 4,019,769 | +0.22(+0.89%) |
Sep 17, 2010 | 24.57 | 24.69 | 24.31 | 24.57 | 5,691,842 | +0.33(+1.36%) |
Sep 15, 2010 | 24.02 | 24.28 | 23.89 | 24.24 | 2,389,752 | +0.18(+0.76%) |
Sep 14, 2010 | 23.97 | 24.19 | 23.84 | 24.05 | 11,963 | +0.08(+0.32%) |
Sep 13, 2010 | 24.04 | 24.10 | 23.90 | 23.98 | 2,173,748 | +0.11(+0.47%) |
Sep 10, 2010 | 23.76 | 23.98 | 23.72 | 23.86 | 1,865,557 | +0.14(+0.59%) |
Sep 09, 2010 | 23.99 | 24.04 | 23.69 | 23.72 | 562 | -0.08(-0.35%) |
Sep 08, 2010 | 23.79 | 23.91 | 23.73 | 23.81 | 43,931 | +0.06(+0.27%) |
Sep 07, 2010 | 23.86 | 23.91 | 23.69 | 23.74 | 6,018 | -0.20(-0.82%) |
Sep 03, 2010 | 23.78 | 24.00 | 23.69 | 23.94 | 2,109,544 | +0.19(+0.80%) |
Sep 02, 2010 | 23.74 | 23.79 | 23.59 | 23.75 | 28,118 | +0.11(+0.46%) |
Sep 01, 2010 | 23.24 | 23.77 | 23.18 | 23.64 | 4,388,677 | +0.65(+2.84%) |
Aug 31, 2010 | 22.97 | 23.25 | 22.85 | 22.99 | 64,311 | -0.29(-1.22%) |
Aug 30, 2010 | 23.37 | 23.46 | 23.20 | 23.27 | 2,531,678 | -0.10(-0.45%) |
Aug 27, 2010 | 23.38 | 23.40 | 22.96 | 23.38 | 2,209,873 | +0.30(+1.30%) |
Aug 26, 2010 | 23.08 | 23.24 | 22.95 | 23.08 | 2,177,252 | +0.05(+0.21%) |
Aug 25, 2010 | 22.98 | 23.14 | 22.64 | 23.03 | 3,944,388 | -0.03(-0.15%) |
Aug 24, 2010 | 23.15 | 23.40 | 22.87 | 23.07 | 18,807 | -0.24(-1.04%) |
Aug 23, 2010 | 23.48 | 23.58 | 23.20 | 23.31 | 2,601,653 | -0.06(-0.24%) |
Aug 20, 2010 | 23.23 | 23.41 | 23.07 | 23.36 | 2,563,180 | +0.08(+0.36%) |
Aug 19, 2010 | 23.57 | 23.61 | 23.18 | 23.28 | 11,583 | -0.33(-1.41%) |
Aug 18, 2010 | 23.60 | 23.75 | 23.44 | 23.61 | 819 | +0.00(+0.00%) |
Aug 17, 2010 | 23.28 | 23.96 | 23.23 | 23.61 | 33,386 | +0.49(+2.14%) |
Aug 16, 2010 | 22.83 | 23.16 | 22.66 | 23.12 | 2,239,745 | +0.17(+0.73%) |
Aug 13, 2010 | 22.95 | 23.11 | 22.95 | 22.95 | 1,785,393 | -0.06(-0.27%) |
Aug 12, 2010 | 22.89 | 23.09 | 22.83 | 23.02 | 2,938,505 | -0.16(-0.69%) |
Aug 11, 2010 | 23.62 | 23.65 | 23.13 | 23.18 | 575 | -0.69(-2.88%) |
Aug 10, 2010 | 23.86 | 24.01 | 23.68 | 23.87 | 867 | -0.23(-0.95%) |
Aug 09, 2010 | 24.10 | 24.16 | 24.01 | 24.09 | 1,685,525 | +0.06(+0.23%) |
Aug 06, 2010 | 24.04 | 24.04 | 23.70 | 24.04 | 3,058,188 | +0.08(+0.32%) |
Aug 05, 2010 | 23.92 | 23.96 | 23.73 | 23.96 | 2,622,708 | -0.09(-0.38%) |
Aug 04, 2010 | 23.94 | 24.06 | 23.87 | 24.05 | 437 | +0.14(+0.58%) |
Aug 03, 2010 | 23.82 | 23.99 | 23.80 | 23.91 | 13,031 | -0.05(-0.20%) |
Aug 02, 2010 | 23.90 | 23.98 | 23.70 | 23.96 | 3,095,119 | +0.35(+1.50%) |
Jul 30, 2010 | 23.61 | 23.75 | 23.13 | 23.61 | 5,781,587 | -0.21(-0.88%) |
Jul 29, 2010 | 23.81 | 23.96 | 23.41 | 23.82 | 3,307,259 | +0.09(+0.38%) |
Jul 28, 2010 | 23.73 | 23.80 | 23.55 | 23.73 | 553 | -0.01(-0.03%) |
Jul 27, 2010 | 23.73 | 23.89 | 23.61 | 23.73 | 13,937 | +0.01(+0.03%) |
Jul 26, 2010 | 23.43 | 23.74 | 23.36 | 23.73 | 2,932,060 | +0.37(+1.58%) |
Jul 23, 2010 | 23.19 | 23.39 | 23.07 | 23.36 | 3,053,174 | +0.17(+0.72%) |
Jul 22, 2010 | 22.77 | 23.22 | 22.77 | 23.19 | 63,418 | +0.51(+2.27%) |
Jul 21, 2010 | 22.81 | 22.91 | 22.59 | 22.68 | 5,730,697 | -0.05(-0.21%) |
Jul 20, 2010 | 22.73 | 22.73 | 22.24 | 22.73 | 3,616,961 | +0.15(+0.65%) |
Jul 19, 2010 | 22.60 | 22.70 | 22.43 | 22.58 | 2,808,350 | +0.02(+0.09%) |
Jul 16, 2010 | 22.56 | 23.03 | 22.48 | 22.56 | 3,737,879 | -0.41(-1.79%) |
Jul 15, 2010 | 23.02 | 23.11 | 22.75 | 22.97 | 3,248,532 | -0.02(-0.09%) |
Jul 14, 2010 | 22.98 | 23.01 | 22.73 | 22.99 | 24,648 | -0.06(-0.27%) |
Jul 13, 2010 | 22.97 | 23.12 | 22.85 | 23.05 | 165 | +0.29(+1.25%) |
Jul 12, 2010 | 22.78 | 22.89 | 22.67 | 22.77 | 2,994,987 | -0.03(-0.12%) |
Jul 09, 2010 | 22.79 | 24.94 | 22.54 | 22.79 | 3,398,054 | -0.07(-0.30%) |
Jul 08, 2010 | 22.81 | 22.91 | 22.62 | 22.86 | 19,583 | +0.28(+1.23%) |
Jul 07, 2010 | 22.06 | 22.60 | 21.94 | 22.59 | 22,383 | +0.52(+2.36%) |
Jul 06, 2010 | 22.26 | 22.36 | 21.90 | 22.06 | 39,254 | -0.06(-0.25%) |
Jul 02, 2010 | 22.12 | 22.29 | 21.99 | 22.12 | 6,233,379 | +0.11(+0.51%) |
Jul 01, 2010 | 21.73 | 22.13 | 21.71 | 22.01 | 7,978,965 | +0.25(+1.15%) |
Jun 30, 2010 | 21.89 | 22.11 | 21.71 | 21.76 | 37,670 | -0.12(-0.54%) |
Jun 29, 2010 | 22.19 | 22.25 | 21.74 | 21.88 | 17,333 | -0.48(-2.15%) |
Jun 25, 2010 | 22.36 | 22.52 | 22.19 | 22.36 | 12,508,916 | +0.01(+0.03%) |
Jun 24, 2010 | 22.65 | 22.77 | 22.31 | 22.35 | 38,620 | -0.37(-1.62%) |
Jun 23, 2010 | 23.04 | 23.09 | 22.61 | 22.72 | 1,282 | -0.26(-1.12%) |
Jun 22, 2010 | 23.30 | 23.49 | 22.95 | 22.98 | 3,885 | -0.35(-1.52%) |
Jun 21, 2010 | 23.48 | 23.73 | 23.20 | 23.33 | 3,685,042 | +0.01(+0.06%) |
Jun 18, 2010 | 23.32 | 23.52 | 23.24 | 23.32 | 5,843,684 | -0.13(-0.53%) |
Jun 17, 2010 | 23.40 | 23.48 | 23.25 | 23.44 | 3,295,478 | +0.05(+0.21%) |
Jun 16, 2010 | 23.26 | 23.46 | 23.23 | 23.39 | 3,239,580 | +0.02(+0.09%) |
Jun 15, 2010 | 23.09 | 23.37 | 22.93 | 23.37 | 12,171 | +0.54(+2.38%) |
Jun 14, 2010 | 22.95 | 23.14 | 22.78 | 22.83 | 4,183,767 | +0.04(+0.18%) |
Jun 11, 2010 | 22.70 | 22.79 | 22.50 | 22.79 | 3,239,769 | -0.04(-0.18%) |
Jun 10, 2010 | 22.47 | 22.84 | 22.41 | 22.83 | 11,508 | +0.61(+2.72%) |
Jun 09, 2010 | 22.23 | 22.43 | 22.15 | 22.22 | 5,362,560 | +0.08(+0.35%) |
Jun 08, 2010 | 21.83 | 22.18 | 21.72 | 22.15 | 29,234 | +0.33(+1.53%) |
Jun 07, 2010 | 21.99 | 22.05 | 21.78 | 21.81 | 4,553,711 | -0.13(-0.60%) |
Jun 04, 2010 | 21.95 | 22.47 | 21.87 | 21.95 | 6,161,560 | -0.83(-3.63%) |
Jun 03, 2010 | 22.77 | 22.86 | 22.58 | 22.77 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.28 | 22.73 | 22.23 | 22.73 | 30,589 | +0.49(+2.22%) |
Jun 01, 2010 | 22.50 | 22.75 | 22.20 | 22.23 | 4,808,344 | -0.38(-1.66%) |
May 28, 2010 | 22.61 | 22.84 | 22.46 | 22.61 | 4,630,925 | -0.12(-0.52%) |
May 27, 2010 | 22.65 | 22.73 | 22.43 | 22.73 | 3,842,369 | +0.54(+2.43%) |
May 26, 2010 | 22.19 | 22.54 | 22.14 | 22.19 | 5,859,686 | +0.12(+0.56%) |
May 25, 2010 | 21.64 | 22.08 | 21.42 | 22.06 | 18,305 | +0.01(+0.06%) |
May 24, 2010 | 22.25 | 22.32 | 22.01 | 22.05 | 3,064,720 | -0.26(-1.17%) |
May 21, 2010 | 21.88 | 22.35 | 21.68 | 22.31 | 5,382,502 | +0.16(+0.72%) |
May 20, 2010 | 22.26 | 22.52 | 22.15 | 22.15 | 6,920,783 | -0.78(-3.39%) |
May 19, 2010 | 23.12 | 23.19 | 22.79 | 22.93 | 5,157,085 | -0.31(-1.33%) |
May 18, 2010 | 23.43 | 23.65 | 23.22 | 23.24 | 6,231 | +0.01(+0.03%) |
May 17, 2010 | 23.17 | 23.34 | 22.91 | 23.23 | 4,240,128 | +0.19(+0.81%) |
May 14, 2010 | 23.05 | 23.49 | 22.90 | 23.05 | 4,677,246 | -0.41(-1.73%) |
May 13, 2010 | 23.65 | 23.69 | 23.41 | 23.45 | 3,318,268 | -0.20(-0.84%) |
May 12, 2010 | 23.40 | 23.77 | 23.35 | 23.65 | 4,288,927 | +0.27(+1.15%) |
May 11, 2010 | 23.42 | 23.62 | 23.32 | 23.38 | 1,171 | -0.01(-0.06%) |
May 10, 2010 | 23.25 | 23.40 | 23.23 | 23.40 | 4,513,293 | +0.77(+3.41%) |
May 07, 2010 | 22.72 | 22.86 | 22.18 | 22.63 | 7,168,843 | -0.18(-0.79%) |
May 06, 2010 | 22.83 | 23.56 | 21.72 | 22.81 | 1,960 | -0.57(-2.44%) |
May 05, 2010 | 23.47 | 23.52 | 23.27 | 23.38 | 3,134,108 | -0.17(-0.73%) |
May 04, 2010 | 23.98 | 24.00 | 23.40 | 23.55 | 3,213,848 | -0.61(-2.51%) |
May 03, 2010 | 24.02 | 24.47 | 23.98 | 24.16 | 3,498,379 | +0.28(+1.15%) |
Apr 30, 2010 | 24.08 | 24.33 | 23.88 | 23.88 | 4,323,270 | -0.28(-1.17%) |
Apr 29, 2010 | 24.30 | 24.49 | 23.93 | 24.16 | 5,561,880 | -0.14(-0.57%) |
Apr 28, 2010 | 24.07 | 24.33 | 23.98 | 24.30 | 4,389,460 | +0.36(+1.50%) |
Apr 27, 2010 | 24.60 | 24.60 | 23.93 | 23.94 | 4,303,661 | -0.61(-2.50%) |
Apr 26, 2010 | 24.53 | 24.78 | 24.50 | 24.55 | 3,347,667 | +0.09(+0.37%) |
Apr 23, 2010 | 24.28 | 24.48 | 24.21 | 24.47 | 4,216,260 | +0.20(+0.82%) |
Apr 22, 2010 | 24.18 | 24.34 | 23.96 | 24.27 | 3,319,335 | +0.08(+0.31%) |
Apr 21, 2010 | 24.19 | 24.29 | 24.10 | 24.19 | 60,571 | +0.03(+0.11%) |
Apr 20, 2010 | 24.31 | 24.37 | 24.10 | 24.16 | 15,282 | -0.01(-0.06%) |
Apr 19, 2010 | 24.10 | 24.24 | 23.93 | 24.18 | 5,041,856 | +0.06(+0.23%) |
Apr 16, 2010 | 24.20 | 24.37 | 24.07 | 24.12 | 4,778,835 | -0.08(-0.31%) |
Apr 15, 2010 | 24.11 | 24.36 | 24.04 | 24.20 | 3,427,920 | +0.03(+0.11%) |
Apr 14, 2010 | 24.09 | 24.17 | 23.93 | 24.17 | 2,744,506 | +0.16(+0.66%) |
Apr 13, 2010 | 23.89 | 24.10 | 23.76 | 24.01 | 2,715,539 | -0.03(-0.14%) |
Apr 12, 2010 | 23.92 | 24.08 | 23.90 | 24.05 | 2,097,225 | +0.10(+0.43%) |
Apr 09, 2010 | 23.88 | 23.96 | 23.63 | 23.94 | 2,566,256 | +0.11(+0.46%) |
Apr 08, 2010 | 23.87 | 23.97 | 23.70 | 23.83 | 2,397,925 | -0.05(-0.20%) |
Apr 07, 2010 | 23.97 | 24.03 | 23.85 | 23.88 | 2,563,061 | -0.11(-0.46%) |
Apr 06, 2010 | 23.86 | 24.13 | 23.82 | 23.99 | 2,637,687 | +0.05(+0.20%) |
Apr 05, 2010 | 23.91 | 23.96 | 23.76 | 23.94 | 1,824,997 | +0.13(+0.55%) |
Apr 01, 2010 | 23.76 | 23.81 | 23.81 | 23.81 | 2,040,577 | +0.10(+0.44%) |
Mar 31, 2010 | 23.65 | 23.80 | 23.47 | 23.71 | 2,774,075 | -0.01(-0.03%) |
Mar 30, 2010 | 23.85 | 23.85 | 23.63 | 23.71 | 2,476,201 | -0.08(-0.32%) |
Mar 29, 2010 | 23.82 | 23.93 | 23.65 | 23.79 | 2,464,629 | +0.08(+0.35%) |
Mar 26, 2010 | 23.63 | 23.85 | 23.56 | 23.71 | 6,143,367 | +0.11(+0.47%) |
Mar 25, 2010 | 23.81 | 23.81 | 23.60 | 23.60 | 3,151,131 | -0.06(-0.26%) |
Mar 24, 2010 | 23.80 | 23.82 | 23.40 | 23.66 | 3,507,797 | -0.23(-0.95%) |
Mar 23, 2010 | 23.70 | 23.91 | 23.58 | 23.89 | 3,633,196 | +0.29(+1.23%) |
Mar 22, 2010 | 23.44 | 23.62 | 23.41 | 23.60 | 2,849,700 | +0.08(+0.32%) |
Mar 19, 2010 | 23.53 | 23.74 | 23.40 | 23.52 | 6,368,226 | +0.04(+0.18%) |
Mar 18, 2010 | 23.44 | 23.54 | 23.38 | 23.48 | 2,611,018 | +0.09(+0.38%) |
Mar 17, 2010 | 23.41 | 23.53 | 23.33 | 23.39 | 2,408,181 | +0.06(+0.27%) |
Mar 16, 2010 | 23.27 | 23.40 | 23.19 | 23.33 | 3,187,532 | +0.12(+0.53%) |
Mar 15, 2010 | 23.00 | 23.23 | 23.00 | 23.21 | 3,036,261 | +0.19(+0.84%) |
Mar 12, 2010 | 23.03 | 23.07 | 22.83 | 23.01 | 2,768,994 | -0.02(-0.09%) |
Mar 11, 2010 | 23.03 | 23.05 | 22.80 | 23.03 | 3,111,449 | -0.03(-0.12%) |
Mar 10, 2010 | 23.09 | 23.13 | 22.91 | 23.06 | 3,501,260 | -0.09(-0.39%) |
Mar 09, 2010 | 23.12 | 23.16 | 22.96 | 23.15 | 2,802,593 | +0.01(+0.06%) |
Mar 08, 2010 | 23.37 | 23.37 | 23.11 | 23.14 | 2,388,991 | -0.18(-0.77%) |
Mar 05, 2010 | 23.16 | 23.32 | 23.09 | 23.32 | 2,359,822 | +0.27(+1.17%) |
Mar 04, 2010 | 23.07 | 23.18 | 22.94 | 23.05 | 2,018,440 | -0.02(-0.09%) |
Mar 03, 2010 | 23.08 | 23.25 | 22.96 | 23.07 | 2,293,508 | -0.01(-0.03%) |
Mar 02, 2010 | 23.06 | 23.16 | 23.00 | 23.07 | 2,454,371 | +0.10(+0.42%) |
Mar 01, 2010 | 22.75 | 23.03 | 22.73 | 22.98 | 3,492,448 | +0.46(+2.03%) |
Feb 26, 2010 | 22.53 | 22.60 | 22.36 | 22.52 | 2,756,193 | -0.01(-0.03%) |
Feb 25, 2010 | 22.26 | 22.53 | 22.11 | 22.53 | 3,676,065 | +0.09(+0.39%) |
Feb 24, 2010 | 22.32 | 22.50 | 22.17 | 22.44 | 4,638,466 | +0.19(+0.86%) |
Feb 23, 2010 | 22.47 | 22.70 | 22.19 | 22.25 | 3,735,321 | -0.50(-2.22%) |
Feb 22, 2010 | 22.85 | 22.85 | 22.65 | 22.75 | 2,046,755 | -0.01(-0.06%) |
Feb 19, 2010 | 22.38 | 22.83 | 22.25 | 22.77 | 3,784,638 | +0.33(+1.46%) |
Feb 18, 2010 | 22.44 | 22.56 | 22.28 | 22.44 | 4,055,310 | -0.07(-0.30%) |
Feb 17, 2010 | 22.57 | 22.64 | 22.40 | 22.51 | 3,042,534 | +0.07(+0.30%) |
Feb 16, 2010 | 22.16 | 22.57 | 22.10 | 22.44 | 4,323,178 | +0.73(+3.36%) |
Feb 12, 2010 | 21.61 | 21.71 | 21.71 | 21.71 | 4,980,565 | -0.07(-0.31%) |
Feb 11, 2010 | 21.64 | 21.82 | 21.35 | 21.78 | 3,865,308 | +0.01(+0.03%) |
Feb 10, 2010 | 21.87 | 21.92 | 21.52 | 21.77 | 2,014,637 | -0.10(-0.44%) |
Feb 09, 2010 | 21.59 | 21.94 | 21.52 | 21.87 | 2,958,917 | +0.45(+2.10%) |
Feb 08, 2010 | 21.74 | 21.79 | 21.42 | 21.42 | 2,547,838 | -0.29(-1.32%) |
Feb 05, 2010 | 21.65 | 21.91 | 21.39 | 21.70 | 3,905,467 | +0.01(+0.03%) |
Feb 04, 2010 | 22.02 | 22.12 | 21.64 | 21.69 | 3,632,646 | -0.45(-2.03%) |
Feb 03, 2010 | 22.12 | 22.21 | 21.97 | 22.14 | 1,570,603 | -0.03(-0.12%) |
Feb 02, 2010 | 21.95 | 22.25 | 21.92 | 22.17 | 2,758,133 | +0.18(+0.81%) |
Feb 01, 2010 | 21.96 | 22.14 | 21.71 | 21.99 | 2,689,440 | +0.14(+0.62%) |
Jan 29, 2010 | 22.06 | 22.18 | 21.79 | 21.86 | 3,480,424 | -0.04(-0.19%) |
Jan 28, 2010 | 22.32 | 22.32 | 21.71 | 21.90 | 4,048,802 | -0.32(-1.44%) |
Jan 27, 2010 | 22.17 | 22.33 | 21.92 | 22.22 | 2,747,238 | +0.01(+0.06%) |
Jan 26, 2010 | 22.19 | 22.45 | 22.00 | 22.21 | 2,569,858 | -0.05(-0.24%) |
Jan 25, 2010 | 22.58 | 22.58 | 22.23 | 22.26 | 2,448,176 | -0.15(-0.67%) |
Jan 22, 2010 | 22.59 | 22.90 | 22.39 | 22.41 | 4,143,138 | -0.16(-0.73%) |
Jan 21, 2010 | 22.98 | 23.18 | 22.53 | 22.57 | 4,844,341 | -0.42(-1.84%) |
Jan 20, 2010 | 22.95 | 23.02 | 22.52 | 23.00 | 4,745,441 | -0.14(-0.59%) |
Jan 19, 2010 | 22.68 | 23.14 | 22.63 | 23.13 | 4,401,968 | +0.46(+2.01%) |
Jan 15, 2010 | 23.43 | 22.68 | 22.68 | 22.68 | 6,017,058 | -0.81(-3.46%) |
Jan 14, 2010 | 23.67 | 23.70 | 23.41 | 23.49 | 3,638,656 | -0.25(-1.03%) |
Jan 13, 2010 | 23.78 | 23.87 | 23.64 | 23.73 | 2,871,137 | -0.05(-0.23%) |
Jan 12, 2010 | 23.59 | 23.80 | 23.39 | 23.79 | 3,213,839 | +0.14(+0.61%) |
Jan 11, 2010 | 23.43 | 23.68 | 23.38 | 23.65 | 2,539,033 | +0.29(+1.26%) |
Jan 08, 2010 | 23.13 | 23.41 | 22.96 | 23.35 | 2,128,759 | +0.11(+0.47%) |
Jan 07, 2010 | 23.15 | 23.27 | 23.07 | 23.24 | 2,062,544 | +0.05(+0.24%) |
Jan 06, 2010 | 23.10 | 23.29 | 23.04 | 23.19 | 2,399,725 | -0.01(-0.03%) |
Jan 05, 2010 | 23.34 | 23.34 | 23.04 | 23.20 | 4,342,493 | -0.10(-0.44%) |
Jan 04, 2010 | 23.20 | 23.37 | 23.10 | 23.30 | 3,018,612 | +0.24(+1.04%) |
Dec 31, 2009 | 23.22 | 23.06 | 23.06 | 23.06 | 1,975,041 | -0.12(-0.53%) |
Dec 30, 2009 | 23.19 | 23.31 | 23.07 | 23.18 | 1,712,428 | -0.07(-0.32%) |
Dec 29, 2009 | 23.14 | 23.29 | 23.05 | 23.26 | 2,300,872 | +0.11(+0.47%) |
Dec 28, 2009 | 23.06 | 23.15 | 22.95 | 23.15 | 2,342,928 | +0.12(+0.53%) |
Dec 24, 2009 | 23.03 | 23.15 | 23.02 | 23.02 | 791,239 | +0.07(+0.30%) |
Dec 23, 2009 | 22.62 | 22.99 | 22.51 | 22.96 | 3,086,617 | +0.46(+2.03%) |
Dec 22, 2009 | 22.53 | 22.65 | 22.37 | 22.50 | 1,548,731 | -0.09(-0.39%) |
Dec 21, 2009 | 22.62 | 23.02 | 22.38 | 22.59 | 3,523,400 | +0.09(+0.39%) |
Dec 18, 2009 | 22.49 | 22.64 | 22.34 | 22.50 | 6,292,533 | +0.19(+0.86%) |
Dec 17, 2009 | 22.33 | 22.55 | 22.15 | 22.31 | 3,985,407 | -0.14(-0.64%) |
Dec 16, 2009 | 22.60 | 22.69 | 22.34 | 22.45 | 4,015,137 | -0.08(-0.36%) |
Dec 15, 2009 | 22.72 | 22.79 | 22.44 | 22.53 | 3,058,688 | -0.30(-1.31%) |
Dec 14, 2009 | 22.90 | 22.92 | 22.70 | 22.83 | 2,158,743 | +0.18(+0.81%) |
Dec 11, 2009 | 22.72 | 22.91 | 22.47 | 22.65 | 2,629,438 | -0.10(-0.45%) |
Dec 10, 2009 | 22.68 | 22.75 | 22.53 | 22.75 | 2,906,008 | +0.10(+0.45%) |
Dec 09, 2009 | 22.64 | 22.85 | 22.49 | 22.65 | 2,353,400 | +0.03(+0.12%) |
Dec 08, 2009 | 22.90 | 22.94 | 22.40 | 22.62 | 2,336,067 | -0.42(-1.84%) |
Dec 07, 2009 | 22.84 | 23.15 | 22.77 | 23.05 | 1,958,236 | +0.16(+0.69%) |
Dec 04, 2009 | 22.85 | 23.09 | 22.59 | 22.89 | 2,599,169 | +0.35(+1.54%) |
Dec 03, 2009 | 22.64 | 22.99 | 22.52 | 22.54 | 2,394,319 | -0.10(-0.45%) |
Dec 02, 2009 | 22.66 | 22.85 | 22.40 | 22.64 | 2,718,503 | +0.00(+0.00%) |
Dec 01, 2009 | 22.43 | 22.78 | 22.43 | 22.64 | 2,274,969 | +0.25(+1.10%) |
Nov 30, 2009 | 22.45 | 22.50 | 22.19 | 22.40 | 2,728,915 | -0.15(-0.67%) |
Nov 27, 2009 | 22.42 | 22.74 | 22.34 | 22.55 | 1,233,072 | -0.27(-1.20%) |
Nov 25, 2009 | 22.94 | 22.96 | 22.69 | 22.82 | 2,175,620 | +0.27(+1.18%) |
Nov 24, 2009 | 22.65 | 22.90 | 22.46 | 22.55 | 2,859,754 | -0.14(-0.63%) |
Nov 23, 2009 | 22.45 | 22.92 | 22.39 | 22.70 | 3,534,359 | +0.67(+3.03%) |
Nov 20, 2009 | 21.91 | 22.11 | 21.84 | 22.03 | 2,236,827 | +0.09(+0.40%) |
Nov 19, 2009 | 22.13 | 22.26 | 21.82 | 21.94 | 2,593,994 | -0.42(-1.89%) |
Nov 18, 2009 | 22.59 | 22.59 | 22.25 | 22.36 | 1,972,172 | -0.23(-1.00%) |
Nov 17, 2009 | 22.38 | 22.60 | 22.30 | 22.59 | 2,595,406 | +0.23(+1.01%) |
Nov 16, 2009 | 21.95 | 22.49 | 21.95 | 22.36 | 3,142,607 | +0.42(+1.90%) |
Nov 13, 2009 | 21.97 | 22.22 | 21.78 | 21.95 | 3,500,260 | +0.14(+0.66%) |
Nov 12, 2009 | 22.10 | 22.16 | 21.76 | 21.80 | 2,983,148 | -0.31(-1.42%) |
Nov 11, 2009 | 22.36 | 22.55 | 21.97 | 22.12 | 3,585,385 | -0.13(-0.58%) |
Nov 10, 2009 | 22.10 | 22.31 | 21.98 | 22.25 | 2,512,532 | +0.09(+0.40%) |
Nov 09, 2009 | 21.67 | 22.17 | 21.62 | 22.16 | 2,820,070 | +0.58(+2.69%) |
Nov 06, 2009 | 21.49 | 21.59 | 21.26 | 21.58 | 2,145,694 | +0.23(+1.09%) |
Nov 05, 2009 | 20.91 | 21.56 | 20.90 | 21.35 | 3,497,125 | +0.44(+2.09%) |
Nov 04, 2009 | 20.87 | 21.20 | 20.71 | 20.91 | 3,077,305 | +0.12(+0.59%) |
Nov 03, 2009 | 20.92 | 21.04 | 20.58 | 20.79 | 2,946,195 | -0.14(-0.68%) |
Nov 02, 2009 | 20.38 | 20.99 | 20.29 | 20.93 | 3,595,964 | +0.55(+2.71%) |
Oct 30, 2009 | 20.95 | 21.25 | 20.30 | 20.38 | 4,582,565 | -0.61(-2.89%) |
Oct 29, 2009 | 20.96 | 21.12 | 20.60 | 20.99 | 3,080,352 | +0.10(+0.49%) |
Oct 28, 2009 | 21.18 | 21.27 | 20.84 | 20.88 | 3,534,953 | -0.31(-1.45%) |
Oct 27, 2009 | 20.87 | 21.31 | 20.82 | 21.19 | 2,316,580 | +0.30(+1.44%) |
Oct 26, 2009 | 21.12 | 21.42 | 20.69 | 20.89 | 3,525,727 | -0.20(-0.97%) |
Oct 23, 2009 | 21.21 | 21.32 | 21.07 | 21.09 | 2,659,446 | -0.38(-1.75%) |
Oct 22, 2009 | 21.22 | 21.52 | 21.01 | 21.47 | 3,038,710 | +0.27(+1.25%) |
Oct 21, 2009 | 21.05 | 21.53 | 20.99 | 21.20 | 3,189,634 | +0.09(+0.42%) |
Oct 20, 2009 | 21.07 | 21.16 | 21.05 | 21.12 | 2,729,538 | -0.20(-0.93%) |
Oct 19, 2009 | 21.33 | 21.34 | 21.07 | 21.31 | 3,097,416 | +0.02(+0.10%) |
Oct 16, 2009 | 21.20 | 21.40 | 21.01 | 21.29 | 3,734,944 | -0.28(-1.30%) |
Oct 15, 2009 | 20.31 | 21.62 | 20.31 | 21.57 | 9,654,121 | +1.15(+5.64%) |
Oct 14, 2009 | 19.91 | 20.46 | 19.81 | 20.42 | 5,785,632 | +0.66(+3.35%) |
Oct 13, 2009 | 19.61 | 19.81 | 19.57 | 19.76 | 3,488,596 | +0.16(+0.84%) |
Oct 12, 2009 | 19.64 | 19.75 | 19.54 | 19.59 | 2,639,369 | +0.06(+0.31%) |
Oct 09, 2009 | 19.54 | 19.66 | 19.51 | 19.53 | 3,050,197 | -0.03(-0.14%) |
Oct 08, 2009 | 19.52 | 19.65 | 19.44 | 19.56 | 3,263,661 | +0.20(+1.02%) |
Oct 07, 2009 | 19.53 | 19.70 | 19.29 | 19.36 | 4,460,615 | -0.27(-1.36%) |
Oct 06, 2009 | 19.85 | 19.89 | 19.61 | 19.63 | 4,168,761 | -0.10(-0.48%) |
Oct 05, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 2,931,089 | -0.16(-0.79%) |
Oct 02, 2009 | 19.68 | 19.95 | 19.68 | 19.88 | 3,540,302 | +0.12(+0.59%) |