Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 35.87 | 36.29 | 35.75 | 36.19 | 267,320 | +0.22(+0.60%) |
Dec 30, 2010 | 35.88 | 36.30 | 35.88 | 35.97 | 291,567 | -0.03(-0.09%) |
Dec 29, 2010 | 36.18 | 36.37 | 35.97 | 36.01 | 211,434 | +0.03(+0.09%) |
Dec 28, 2010 | 36.19 | 36.48 | 35.83 | 35.97 | 305,643 | -0.32(-0.87%) |
Dec 27, 2010 | 35.82 | 36.32 | 35.62 | 36.29 | 273,031 | +0.40(+1.12%) |
Dec 23, 2010 | 36.00 | 36.37 | 35.73 | 35.89 | 430,107 | -0.36(-0.99%) |
Dec 22, 2010 | 36.46 | 36.46 | 36.00 | 36.25 | 326,038 | -0.12(-0.32%) |
Dec 21, 2010 | 36.48 | 36.69 | 36.10 | 36.37 | 392,342 | -0.23(-0.64%) |
Dec 20, 2010 | 37.02 | 37.09 | 36.02 | 36.60 | 651,161 | -0.34(-0.93%) |
Dec 17, 2010 | 36.54 | 36.98 | 36.05 | 36.94 | 999,712 | +0.90(+2.50%) |
Dec 16, 2010 | 35.44 | 36.10 | 35.16 | 36.04 | 503,842 | +0.45(+1.27%) |
Dec 15, 2010 | 35.52 | 36.15 | 35.48 | 35.59 | 1,090,251 | -0.16(-0.44%) |
Dec 14, 2010 | 35.47 | 36.02 | 35.36 | 35.75 | 819,642 | +0.15(+0.42%) |
Dec 13, 2010 | 35.15 | 36.35 | 35.09 | 35.60 | 1,264,057 | +0.62(+1.76%) |
Dec 10, 2010 | 34.61 | 35.03 | 34.33 | 34.98 | 610,202 | +0.56(+1.62%) |
Dec 09, 2010 | 34.56 | 34.66 | 34.10 | 34.42 | 445,084 | -0.18(-0.51%) |
Dec 08, 2010 | 34.90 | 34.96 | 34.31 | 34.60 | 452,686 | -0.02(-0.05%) |
Dec 07, 2010 | 35.11 | 35.11 | 34.56 | 34.61 | 598,002 | +0.25(+0.73%) |
Dec 06, 2010 | 34.51 | 34.51 | 34.06 | 34.36 | 330,680 | -0.15(-0.43%) |
Dec 03, 2010 | 33.46 | 34.61 | 33.33 | 34.51 | 577,928 | +0.73(+2.15%) |
Dec 02, 2010 | 33.47 | 33.93 | 33.32 | 33.79 | 632,961 | +0.43(+1.30%) |
Dec 01, 2010 | 34.00 | 34.00 | 33.06 | 33.36 | 849,014 | +0.14(+0.43%) |
Nov 30, 2010 | 32.91 | 33.25 | 32.68 | 33.21 | 1,792,168 | -0.02(-0.08%) |
Nov 29, 2010 | 33.37 | 33.50 | 33.10 | 33.24 | 935,282 | -0.13(-0.40%) |
Nov 26, 2010 | 32.96 | 33.86 | 32.93 | 33.37 | 593,671 | -0.12(-0.35%) |
Nov 24, 2010 | 34.18 | 33.49 | 33.49 | 33.49 | 1,441,101 | +0.44(+1.34%) |
Nov 23, 2010 | 32.03 | 33.67 | 32.03 | 33.05 | 1,625,143 | +1.78(+5.71%) |
Nov 22, 2010 | 30.97 | 31.51 | 30.82 | 31.26 | 792,832 | +0.16(+0.51%) |
Nov 19, 2010 | 30.86 | 31.10 | 30.60 | 31.10 | 525,454 | +0.48(+1.58%) |
Nov 18, 2010 | 31.00 | 31.06 | 30.55 | 30.62 | 1,315,357 | +0.75(+2.51%) |
Nov 17, 2010 | 29.45 | 29.97 | 29.45 | 29.87 | 316,038 | +0.46(+1.56%) |
Nov 16, 2010 | 29.88 | 30.15 | 29.09 | 29.41 | 442,458 | -0.59(-1.97%) |
Nov 15, 2010 | 29.85 | 30.28 | 29.63 | 30.00 | 432,845 | +0.18(+0.59%) |
Nov 12, 2010 | 30.38 | 30.62 | 29.76 | 29.83 | 455,065 | -0.40(-1.32%) |
Nov 11, 2010 | 29.97 | 30.43 | 29.64 | 30.23 | 479,690 | -0.21(-0.69%) |
Nov 10, 2010 | 30.86 | 30.95 | 30.25 | 30.44 | 538,152 | -0.35(-1.14%) |
Nov 09, 2010 | 31.05 | 31.06 | 30.57 | 30.79 | 473,194 | -0.19(-0.62%) |
Nov 08, 2010 | 30.90 | 31.06 | 30.55 | 30.98 | 389,408 | +0.08(+0.27%) |
Nov 05, 2010 | 30.48 | 31.03 | 30.40 | 30.90 | 571,909 | +0.43(+1.40%) |
Nov 04, 2010 | 30.00 | 30.51 | 29.94 | 30.47 | 872,866 | +0.77(+2.58%) |
Nov 03, 2010 | 29.34 | 29.77 | 29.24 | 29.70 | 424,661 | +0.13(+0.42%) |
Nov 02, 2010 | 29.90 | 29.91 | 29.36 | 29.58 | 682,510 | -0.02(-0.06%) |
Nov 01, 2010 | 29.19 | 29.61 | 29.16 | 29.59 | 887,234 | +0.26(+0.88%) |
Oct 29, 2010 | 29.29 | 29.48 | 29.05 | 29.34 | 352,826 | -0.11(-0.37%) |
Oct 28, 2010 | 29.30 | 29.64 | 29.30 | 29.44 | 1,037,347 | +0.37(+1.26%) |
Oct 27, 2010 | 28.54 | 29.14 | 28.33 | 29.08 | 1,377,460 | +0.14(+0.49%) |
Oct 25, 2010 | 28.85 | 29.09 | 28.74 | 28.94 | 768,906 | +0.04(+0.14%) |
Oct 22, 2010 | 28.56 | 29.22 | 28.53 | 28.89 | 768,339 | +0.38(+1.32%) |
Oct 21, 2010 | 27.95 | 28.78 | 27.92 | 28.52 | 840,195 | +0.20(+0.71%) |
Oct 20, 2010 | 27.37 | 28.35 | 27.37 | 28.32 | 602,990 | +1.11(+4.08%) |
Oct 19, 2010 | 27.13 | 27.50 | 26.98 | 27.21 | 489,716 | -0.43(-1.57%) |
Oct 18, 2010 | 27.43 | 27.74 | 27.20 | 27.64 | 1,063,719 | +0.27(+0.97%) |
Oct 15, 2010 | 27.37 | 27.46 | 26.85 | 27.38 | 595,765 | +0.34(+1.26%) |
Oct 14, 2010 | 27.49 | 27.49 | 26.80 | 27.03 | 583,147 | -0.45(-1.64%) |
Oct 13, 2010 | 27.70 | 28.06 | 27.41 | 27.49 | 543,783 | -0.21(-0.75%) |
Oct 12, 2010 | 27.44 | 27.90 | 27.18 | 27.69 | 452,228 | +0.05(+0.18%) |
Oct 11, 2010 | 27.37 | 27.76 | 27.29 | 27.64 | 402,635 | -0.09(-0.33%) |
Oct 08, 2010 | 27.74 | 27.88 | 27.14 | 27.74 | 348,628 | +0.51(+1.87%) |
Oct 07, 2010 | 27.39 | 27.51 | 27.00 | 27.23 | 316,959 | -0.14(-0.52%) |
Oct 06, 2010 | 26.98 | 27.39 | 26.96 | 27.37 | 341,724 | +0.17(+0.61%) |
Oct 05, 2010 | 26.86 | 27.44 | 26.86 | 27.20 | 541,697 | +0.34(+1.27%) |
Oct 04, 2010 | 26.67 | 27.12 | 26.66 | 26.86 | 608,483 | -0.13(-0.49%) |
Oct 01, 2010 | 26.99 | 27.18 | 26.63 | 26.99 | 635,039 | +0.53(+2.00%) |
Sep 30, 2010 | 26.46 | 27.08 | 26.34 | 26.46 | 821 | -0.40(-1.50%) |
Sep 29, 2010 | 26.26 | 26.98 | 26.26 | 26.87 | 460,798 | +0.52(+1.96%) |
Sep 28, 2010 | 25.88 | 26.42 | 25.44 | 26.35 | 423,049 | +0.45(+1.74%) |
Sep 27, 2010 | 25.90 | 26.06 | 25.81 | 25.90 | 246,369 | +0.05(+0.19%) |
Sep 24, 2010 | 25.29 | 25.98 | 25.25 | 25.85 | 270,010 | +1.03(+4.17%) |
Sep 23, 2010 | 24.32 | 25.10 | 24.14 | 24.82 | 750,141 | +0.13(+0.51%) |
Sep 22, 2010 | 24.69 | 24.98 | 24.47 | 24.69 | 426,022 | -0.07(-0.30%) |
Sep 21, 2010 | 24.88 | 25.06 | 24.63 | 24.77 | 442,050 | -0.04(-0.17%) |
Sep 20, 2010 | 24.17 | 24.82 | 23.98 | 24.81 | 774,251 | +0.65(+2.69%) |
Sep 17, 2010 | 24.16 | 24.29 | 23.84 | 24.16 | 2,902,168 | +0.30(+1.26%) |
Sep 15, 2010 | 24.13 | 24.21 | 23.71 | 23.86 | 362,232 | -0.48(-1.99%) |
Sep 14, 2010 | 24.17 | 24.60 | 24.17 | 24.34 | 395,200 | +0.21(+0.86%) |
Sep 13, 2010 | 24.10 | 24.24 | 23.83 | 24.13 | 350,448 | +0.35(+1.47%) |
Sep 10, 2010 | 23.76 | 24.17 | 23.69 | 23.78 | 321,562 | +0.25(+1.06%) |
Sep 09, 2010 | 23.59 | 23.72 | 23.34 | 23.53 | 703,972 | +0.24(+1.04%) |
Sep 08, 2010 | 22.92 | 23.34 | 22.87 | 23.29 | 264,764 | +0.43(+1.86%) |
Sep 07, 2010 | 23.59 | 23.60 | 22.82 | 22.87 | 386,175 | -0.95(-3.99%) |
Sep 03, 2010 | 23.80 | 23.98 | 23.52 | 23.82 | 284,281 | +0.38(+1.64%) |
Sep 02, 2010 | 23.12 | 23.65 | 23.12 | 23.43 | 589,890 | +0.42(+1.81%) |
Sep 01, 2010 | 22.36 | 23.02 | 22.30 | 23.02 | 377,372 | +0.91(+4.11%) |
Aug 31, 2010 | 22.09 | 22.50 | 21.86 | 22.11 | 719 | -0.42(-1.85%) |
Aug 30, 2010 | 23.67 | 23.68 | 22.49 | 22.52 | 1,329,408 | -1.21(-5.09%) |
Aug 27, 2010 | 23.87 | 24.28 | 23.58 | 23.73 | 444,133 | -0.22(-0.91%) |
Aug 26, 2010 | 23.27 | 23.97 | 23.25 | 23.95 | 1,064,329 | +1.08(+4.74%) |
Aug 25, 2010 | 22.32 | 22.90 | 22.07 | 22.87 | 411,538 | +0.42(+1.86%) |
Aug 24, 2010 | 22.62 | 22.76 | 22.30 | 22.45 | 136 | -0.57(-2.46%) |
Aug 23, 2010 | 23.33 | 23.57 | 22.93 | 23.02 | 390,432 | -0.29(-1.25%) |
Aug 20, 2010 | 22.94 | 23.32 | 22.92 | 23.31 | 269,466 | +0.12(+0.50%) |
Aug 19, 2010 | 23.33 | 23.51 | 23.05 | 23.19 | 136 | -0.14(-0.61%) |
Aug 18, 2010 | 23.17 | 23.42 | 22.96 | 23.33 | 341,385 | +0.38(+1.67%) |
Aug 17, 2010 | 23.26 | 23.26 | 22.92 | 22.95 | 412,540 | +0.00(+0.00%) |
Aug 16, 2010 | 22.97 | 23.23 | 22.82 | 22.95 | 241,771 | +0.02(+0.07%) |
Aug 13, 2010 | 22.93 | 23.33 | 22.93 | 22.93 | 367,500 | -0.47(-2.00%) |
Aug 12, 2010 | 23.29 | 23.50 | 23.14 | 23.40 | 338,686 | -0.28(-1.16%) |
Aug 11, 2010 | 23.57 | 23.84 | 23.54 | 23.67 | 521,222 | -0.93(-3.76%) |
Aug 10, 2010 | 24.71 | 24.81 | 24.37 | 24.60 | 496,901 | -0.56(-2.22%) |
Aug 09, 2010 | 24.87 | 25.39 | 24.74 | 25.16 | 282,789 | +0.39(+1.58%) |
Aug 06, 2010 | 24.77 | 25.16 | 24.43 | 24.77 | 223,569 | -0.51(-2.01%) |
Aug 05, 2010 | 24.97 | 25.33 | 24.85 | 25.28 | 412,766 | +0.08(+0.30%) |
Aug 04, 2010 | 25.19 | 25.38 | 24.96 | 25.20 | 174,065 | +0.03(+0.13%) |
Aug 03, 2010 | 26.24 | 26.26 | 25.11 | 25.17 | 249,362 | -1.12(-4.25%) |
Aug 02, 2010 | 25.11 | 26.31 | 25.08 | 26.28 | 409,456 | +1.46(+5.88%) |
Jul 30, 2010 | 24.82 | 24.93 | 24.29 | 24.82 | 178,420 | +0.12(+0.47%) |
Jul 29, 2010 | 25.03 | 25.46 | 24.50 | 24.71 | 192,927 | -0.19(-0.77%) |
Jul 28, 2010 | 25.00 | 25.17 | 24.80 | 24.90 | 230,238 | -0.32(-1.26%) |
Jul 27, 2010 | 25.55 | 25.88 | 25.10 | 25.22 | 316,076 | -0.17(-0.66%) |
Jul 26, 2010 | 25.40 | 25.47 | 25.24 | 25.38 | 305,125 | +0.01(+0.03%) |
Jul 23, 2010 | 24.98 | 25.40 | 24.85 | 25.38 | 175,755 | +0.51(+2.05%) |
Jul 22, 2010 | 24.64 | 25.01 | 24.52 | 24.87 | 303,185 | +0.95(+3.97%) |
Jul 21, 2010 | 23.95 | 24.52 | 23.80 | 23.92 | 314,470 | -0.03(-0.14%) |
Jul 20, 2010 | 23.09 | 23.96 | 22.79 | 23.95 | 443,878 | +0.59(+2.53%) |
Jul 19, 2010 | 22.89 | 23.49 | 22.87 | 23.36 | 335,140 | -0.06(-0.25%) |
Jul 16, 2010 | 23.42 | 24.27 | 23.39 | 23.42 | 473,155 | -1.17(-4.75%) |
Jul 15, 2010 | 24.25 | 24.60 | 24.05 | 24.58 | 342,274 | -0.02(-0.07%) |
Jul 14, 2010 | 24.41 | 24.60 | 24.27 | 24.60 | 243,239 | -0.01(-0.03%) |
Jul 13, 2010 | 24.00 | 24.72 | 23.88 | 24.61 | 320,180 | +0.85(+3.58%) |
Jul 12, 2010 | 23.83 | 24.09 | 23.52 | 23.76 | 204,770 | -0.08(-0.35%) |
Jul 09, 2010 | 23.84 | 23.93 | 23.62 | 23.84 | 214,875 | +0.15(+0.63%) |
Jul 08, 2010 | 23.44 | 23.79 | 23.44 | 23.69 | 233,118 | +0.23(+1.00%) |
Jul 07, 2010 | 22.71 | 23.47 | 22.68 | 23.46 | 336,977 | +0.53(+2.33%) |
Jul 06, 2010 | 23.11 | 23.62 | 22.64 | 22.92 | 587,536 | -0.02(-0.11%) |
Jul 02, 2010 | 22.95 | 23.15 | 22.64 | 22.95 | 404,593 | -0.04(-0.18%) |
Jul 01, 2010 | 22.86 | 23.11 | 22.47 | 22.99 | 689,913 | +0.06(+0.25%) |
Jun 30, 2010 | 22.83 | 23.29 | 22.83 | 22.93 | 982 | +0.16(+0.70%) |
Jun 29, 2010 | 23.23 | 23.29 | 22.63 | 22.77 | 810,615 | -1.31(-5.44%) |
Jun 25, 2010 | 24.08 | 24.46 | 23.93 | 24.08 | 1,213,925 | -0.79(-3.18%) |
Jun 24, 2010 | 24.93 | 25.26 | 24.72 | 24.88 | 119 | -0.50(-1.97%) |
Jun 23, 2010 | 25.05 | 25.64 | 24.71 | 25.38 | 378,535 | +0.38(+1.53%) |
Jun 22, 2010 | 26.10 | 26.38 | 24.83 | 24.99 | 534,933 | -0.83(-3.20%) |
Jun 21, 2010 | 26.70 | 26.84 | 25.64 | 25.82 | 666,127 | -0.96(-3.58%) |
Jun 18, 2010 | 26.78 | 26.84 | 26.07 | 26.78 | 1,227,967 | +0.58(+2.20%) |
Jun 17, 2010 | 26.68 | 26.68 | 25.93 | 26.20 | 413,295 | -0.58(-2.15%) |
Jun 16, 2010 | 26.23 | 27.01 | 26.23 | 26.78 | 327,448 | -0.15(-0.56%) |
Jun 15, 2010 | 26.75 | 26.97 | 26.32 | 26.93 | 373,772 | +0.58(+2.18%) |
Jun 14, 2010 | 26.22 | 26.79 | 26.14 | 26.35 | 344,804 | +0.29(+1.12%) |
Jun 11, 2010 | 25.73 | 26.16 | 25.57 | 26.06 | 356,998 | +0.38(+1.46%) |
Jun 10, 2010 | 25.31 | 25.73 | 25.15 | 25.68 | 425,285 | +1.49(+6.17%) |
Jun 09, 2010 | 24.31 | 24.75 | 24.12 | 24.19 | 543,479 | +0.04(+0.17%) |
Jun 08, 2010 | 23.99 | 24.16 | 23.61 | 24.15 | 372,763 | +0.19(+0.80%) |
Jun 07, 2010 | 24.93 | 25.20 | 23.88 | 23.96 | 501,742 | -1.12(-4.46%) |
Jun 04, 2010 | 25.08 | 25.78 | 24.93 | 25.08 | 349,066 | -1.23(-4.66%) |
Jun 03, 2010 | 26.12 | 26.37 | 25.96 | 26.30 | 543,958 | +0.06(+0.22%) |
Jun 02, 2010 | 26.04 | 26.24 | 25.70 | 26.24 | 1,236 | +0.09(+0.35%) |
Jun 01, 2010 | 25.83 | 26.41 | 25.78 | 26.15 | 1,386,770 | +0.26(+1.00%) |
May 28, 2010 | 25.89 | 26.28 | 25.73 | 25.89 | 1,292,275 | -0.44(-1.68%) |
May 27, 2010 | 25.28 | 26.37 | 25.28 | 26.33 | 1,910,000 | +0.78(+3.03%) |
May 26, 2010 | 24.67 | 25.67 | 24.60 | 25.56 | 4,595,534 | +0.11(+0.43%) |
May 25, 2010 | 24.10 | 25.57 | 23.90 | 25.45 | 849,328 | +0.01(+0.03%) |
May 24, 2010 | 25.00 | 25.90 | 24.98 | 25.44 | 612,115 | -0.01(-0.03%) |
May 21, 2010 | 24.56 | 25.71 | 24.56 | 25.45 | 970,047 | +0.13(+0.53%) |
May 20, 2010 | 24.95 | 25.78 | 24.86 | 25.32 | 911,824 | -0.82(-3.13%) |
May 19, 2010 | 25.60 | 26.20 | 25.37 | 26.13 | 962,855 | -0.23(-0.89%) |
May 18, 2010 | 27.08 | 27.34 | 26.33 | 26.37 | 830,577 | -0.96(-3.51%) |
May 17, 2010 | 27.27 | 27.51 | 26.71 | 27.33 | 709,975 | +0.26(+0.95%) |
May 14, 2010 | 27.07 | 27.13 | 26.34 | 27.07 | 552,994 | -0.27(-0.98%) |
May 13, 2010 | 28.28 | 28.59 | 27.13 | 27.34 | 802,932 | -0.01(-0.03%) |
May 12, 2010 | 25.46 | 27.44 | 25.38 | 27.34 | 650,166 | +1.75(+6.84%) |
May 11, 2010 | 25.78 | 25.95 | 25.48 | 25.59 | 556,170 | -0.01(-0.03%) |
May 10, 2010 | 25.35 | 25.68 | 25.35 | 25.60 | 318,847 | +1.21(+4.96%) |
May 07, 2010 | 24.63 | 25.04 | 23.16 | 24.39 | 1,743,590 | -0.88(-3.47%) |
May 06, 2010 | 26.01 | 26.21 | 24.03 | 25.27 | 773,902 | -0.88(-3.35%) |
May 05, 2010 | 25.94 | 26.40 | 25.92 | 26.14 | 567,280 | -0.43(-1.60%) |
May 04, 2010 | 26.62 | 26.80 | 26.46 | 26.57 | 381,731 | -0.65(-2.39%) |
May 03, 2010 | 26.84 | 27.66 | 26.05 | 27.22 | 598,234 | +0.52(+1.94%) |
Apr 30, 2010 | 27.04 | 27.06 | 26.57 | 26.70 | 337,492 | -0.38(-1.39%) |
Apr 29, 2010 | 27.03 | 27.19 | 26.84 | 27.08 | 188,702 | +0.27(+1.00%) |
Apr 28, 2010 | 27.14 | 27.23 | 26.69 | 26.81 | 220,427 | -0.30(-1.11%) |
Apr 27, 2010 | 27.84 | 27.97 | 26.93 | 27.11 | 216,582 | -1.06(-3.76%) |
Apr 26, 2010 | 28.25 | 28.35 | 28.06 | 28.17 | 345,886 | -0.23(-0.82%) |
Apr 23, 2010 | 28.14 | 28.47 | 27.87 | 28.40 | 435,283 | +0.02(+0.09%) |
Apr 22, 2010 | 27.54 | 28.44 | 27.54 | 28.38 | 422,004 | +0.03(+0.09%) |
Apr 21, 2010 | 28.18 | 28.44 | 28.01 | 28.35 | 455,584 | +0.13(+0.44%) |
Apr 20, 2010 | 28.08 | 28.45 | 28.08 | 28.23 | 361,581 | +0.24(+0.86%) |
Apr 19, 2010 | 27.84 | 28.19 | 27.49 | 27.99 | 318,805 | -0.35(-1.24%) |
Apr 16, 2010 | 28.40 | 28.52 | 27.99 | 28.34 | 446,484 | -0.10(-0.35%) |
Apr 15, 2010 | 28.50 | 28.67 | 28.36 | 28.44 | 351,043 | +0.03(+0.12%) |
Apr 14, 2010 | 28.24 | 28.67 | 28.18 | 28.40 | 297,725 | +0.42(+1.49%) |
Apr 13, 2010 | 27.64 | 28.07 | 27.54 | 27.99 | 569,329 | +0.40(+1.45%) |
Apr 12, 2010 | 27.51 | 27.59 | 27.36 | 27.59 | 198,357 | +0.05(+0.18%) |
Apr 09, 2010 | 27.38 | 27.59 | 27.02 | 27.54 | 432,693 | +0.12(+0.43%) |
Apr 08, 2010 | 27.43 | 27.64 | 27.34 | 27.42 | 422,852 | -0.64(-2.29%) |
Apr 07, 2010 | 27.72 | 28.18 | 27.58 | 28.06 | 284,745 | +0.40(+1.45%) |
Apr 06, 2010 | 27.54 | 27.74 | 27.49 | 27.66 | 221,699 | -0.12(-0.42%) |
Apr 05, 2010 | 27.03 | 27.80 | 26.88 | 27.78 | 312,586 | +1.02(+3.80%) |
Apr 01, 2010 | 27.09 | 26.76 | 26.76 | 26.76 | 1,705,134 | -0.21(-0.77%) |
Mar 31, 2010 | 26.15 | 26.98 | 26.12 | 26.97 | 616,757 | +0.28(+1.03%) |
Mar 30, 2010 | 26.64 | 26.77 | 26.28 | 26.69 | 347,039 | -0.05(-0.19%) |
Mar 29, 2010 | 25.87 | 26.85 | 25.87 | 26.74 | 814,348 | +1.10(+4.29%) |
Mar 26, 2010 | 23.97 | 25.82 | 23.97 | 25.64 | 1,589,616 | +1.83(+7.71%) |
Mar 25, 2010 | 23.77 | 23.90 | 23.25 | 23.81 | 1,106,936 | +0.39(+1.67%) |
Mar 24, 2010 | 23.57 | 23.62 | 23.09 | 23.42 | 532,641 | -0.25(-1.06%) |
Mar 23, 2010 | 23.70 | 23.80 | 23.57 | 23.67 | 293,763 | -0.07(-0.28%) |
Mar 22, 2010 | 23.37 | 23.85 | 23.33 | 23.73 | 520,404 | +0.21(+0.89%) |
Mar 19, 2010 | 24.18 | 24.44 | 23.50 | 23.52 | 1,143,946 | -0.93(-3.82%) |
Mar 18, 2010 | 24.33 | 24.59 | 24.14 | 24.46 | 609,898 | +0.12(+0.48%) |
Mar 17, 2010 | 24.59 | 24.59 | 24.25 | 24.34 | 311,938 | -0.25(-1.02%) |
Mar 16, 2010 | 24.66 | 24.68 | 24.35 | 24.59 | 267,154 | -0.09(-0.37%) |
Mar 15, 2010 | 24.46 | 24.77 | 24.46 | 24.68 | 232,919 | -0.19(-0.77%) |
Mar 12, 2010 | 24.82 | 24.88 | 24.29 | 24.88 | 264,571 | +0.24(+0.98%) |
Mar 11, 2010 | 24.77 | 24.77 | 24.26 | 24.63 | 280,606 | -0.23(-0.94%) |
Mar 10, 2010 | 24.67 | 25.07 | 24.61 | 24.87 | 333,085 | +0.05(+0.20%) |
Mar 09, 2010 | 24.32 | 25.04 | 24.32 | 24.82 | 96,045 | -0.27(-1.06%) |
Mar 08, 2010 | 25.06 | 25.20 | 24.89 | 25.08 | 236,711 | -0.06(-0.23%) |
Mar 05, 2010 | 24.57 | 25.18 | 24.41 | 25.14 | 380,524 | +0.77(+3.15%) |
Mar 04, 2010 | 24.52 | 24.63 | 24.07 | 24.37 | 277,799 | +0.28(+1.18%) |
Mar 03, 2010 | 24.32 | 24.39 | 24.01 | 24.09 | 183,726 | -0.04(-0.17%) |
Mar 02, 2010 | 24.40 | 24.40 | 24.06 | 24.13 | 293,567 | +0.02(+0.07%) |
Mar 01, 2010 | 24.12 | 24.22 | 23.68 | 24.12 | 870,799 | +0.09(+0.38%) |
Feb 26, 2010 | 23.81 | 24.22 | 23.53 | 24.02 | 474,213 | -0.10(-0.41%) |
Feb 25, 2010 | 23.57 | 24.19 | 23.37 | 24.12 | 164,619 | +0.02(+0.07%) |
Feb 24, 2010 | 23.70 | 24.21 | 23.59 | 24.11 | 246,560 | +0.19(+0.80%) |
Feb 23, 2010 | 24.10 | 24.18 | 23.83 | 23.92 | 162,217 | -0.18(-0.76%) |
Feb 22, 2010 | 24.27 | 24.60 | 24.07 | 24.10 | 275,414 | -0.11(-0.45%) |
Feb 19, 2010 | 24.20 | 24.37 | 23.99 | 24.21 | 609,485 | +0.05(+0.21%) |
Feb 18, 2010 | 24.04 | 24.28 | 24.01 | 24.16 | 120,105 | +0.19(+0.80%) |
Feb 17, 2010 | 23.87 | 24.07 | 23.59 | 23.97 | 286,367 | -0.05(-0.21%) |
Feb 16, 2010 | 23.55 | 24.05 | 23.45 | 24.02 | 387,808 | +0.48(+2.06%) |
Feb 12, 2010 | 22.76 | 23.53 | 23.53 | 23.53 | 327,020 | +0.71(+3.11%) |
Feb 11, 2010 | 22.26 | 22.88 | 21.98 | 22.82 | 338,369 | +0.65(+2.93%) |
Feb 10, 2010 | 22.41 | 22.41 | 22.02 | 22.17 | 585,778 | -0.33(-1.48%) |
Feb 09, 2010 | 22.50 | 22.57 | 22.14 | 22.51 | 367,632 | +0.02(+0.07%) |
Feb 08, 2010 | 22.26 | 22.72 | 22.16 | 22.49 | 281,972 | -0.02(-0.11%) |
Feb 05, 2010 | 22.57 | 22.72 | 22.03 | 22.52 | 595,296 | -0.30(-1.32%) |
Feb 04, 2010 | 23.18 | 23.18 | 22.82 | 22.82 | 265,502 | -0.51(-2.18%) |
Feb 03, 2010 | 23.28 | 23.47 | 23.12 | 23.32 | 322,231 | +0.04(+0.18%) |
Feb 02, 2010 | 23.27 | 23.43 | 23.17 | 23.28 | 453,029 | +0.01(+0.04%) |
Feb 01, 2010 | 22.47 | 23.29 | 22.47 | 23.27 | 514,821 | +0.46(+2.01%) |
Jan 29, 2010 | 22.63 | 22.97 | 22.38 | 22.82 | 836,096 | +0.03(+0.15%) |
Jan 28, 2010 | 22.98 | 22.98 | 22.67 | 22.78 | 508,141 | -0.20(-0.87%) |
Jan 27, 2010 | 22.66 | 23.04 | 22.61 | 22.98 | 455,036 | +0.39(+1.73%) |
Jan 26, 2010 | 22.20 | 22.72 | 21.70 | 22.59 | 447,033 | +0.21(+0.93%) |
Jan 25, 2010 | 22.45 | 22.53 | 22.25 | 22.38 | 280,553 | +0.08(+0.37%) |
Jan 22, 2010 | 22.62 | 22.78 | 22.21 | 22.30 | 811,625 | -0.58(-2.52%) |
Jan 21, 2010 | 23.02 | 23.06 | 22.60 | 22.87 | 548,076 | -0.33(-1.44%) |
Jan 20, 2010 | 23.13 | 23.35 | 22.77 | 23.21 | 746,624 | -0.60(-2.52%) |
Jan 19, 2010 | 23.37 | 23.89 | 23.37 | 23.81 | 768,680 | +0.06(+0.25%) |
Jan 15, 2010 | 23.56 | 23.75 | 23.75 | 23.75 | 1,148,468 | +0.00(+0.00%) |
Jan 14, 2010 | 23.34 | 23.90 | 23.34 | 23.75 | 705,386 | -0.34(-1.42%) |
Jan 13, 2010 | 23.72 | 24.16 | 23.63 | 24.09 | 620,795 | +0.38(+1.58%) |
Jan 12, 2010 | 23.28 | 23.75 | 23.17 | 23.72 | 747,444 | -0.33(-1.35%) |
Jan 11, 2010 | 23.47 | 24.04 | 23.47 | 24.04 | 805,456 | +0.53(+2.27%) |
Jan 08, 2010 | 21.81 | 23.68 | 21.67 | 23.51 | 1,134,514 | +1.00(+4.45%) |
Jan 07, 2010 | 21.73 | 22.57 | 21.45 | 22.51 | 551,465 | +0.20(+0.90%) |
Jan 06, 2010 | 22.00 | 22.40 | 21.74 | 22.31 | 275,242 | -0.03(-0.15%) |
Jan 05, 2010 | 22.37 | 22.47 | 22.06 | 22.34 | 132,664 | -0.28(-1.22%) |