Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.97 | 24.24 | 23.96 | 24.23 | 2,037,298 | +0.25(+1.03%) |
Oct 28, 2010 | 24.12 | 24.24 | 23.92 | 23.98 | 4,439,779 | -0.13(-0.53%) |
Oct 27, 2010 | 24.12 | 24.16 | 23.90 | 24.11 | 2,509,251 | -0.13(-0.55%) |
Oct 25, 2010 | 24.40 | 24.49 | 24.24 | 24.24 | 2,758,889 | -0.07(-0.27%) |
Oct 22, 2010 | 24.21 | 24.38 | 24.21 | 24.31 | 2,039,503 | +0.05(+0.19%) |
Oct 21, 2010 | 24.24 | 24.41 | 24.14 | 24.26 | 2,412,106 | +0.03(+0.14%) |
Oct 20, 2010 | 24.07 | 24.29 | 24.07 | 24.23 | 1,931,486 | +0.15(+0.64%) |
Oct 19, 2010 | 24.16 | 24.24 | 23.99 | 24.08 | 2,812,489 | -0.26(-1.07%) |
Oct 18, 2010 | 24.39 | 24.39 | 24.24 | 24.34 | 2,548,155 | -0.13(-0.55%) |
Oct 15, 2010 | 24.49 | 24.63 | 24.39 | 24.47 | 3,058,742 | +0.04(+0.16%) |
Oct 14, 2010 | 24.40 | 24.50 | 24.35 | 24.43 | 2,636,612 | -0.03(-0.14%) |
Oct 13, 2010 | 24.03 | 24.52 | 24.00 | 24.46 | 6,800,108 | +0.52(+2.18%) |
Oct 12, 2010 | 23.90 | 24.00 | 23.79 | 23.94 | 3,152,111 | -0.03(-0.14%) |
Oct 11, 2010 | 23.82 | 24.00 | 23.80 | 23.98 | 2,438,096 | +0.13(+0.56%) |
Oct 08, 2010 | 23.84 | 23.90 | 23.63 | 23.84 | 3,679,610 | +0.13(+0.54%) |
Oct 07, 2010 | 23.90 | 23.99 | 23.66 | 23.72 | 3,063,866 | -0.22(-0.91%) |
Oct 06, 2010 | 23.93 | 23.99 | 23.83 | 23.93 | 2,851,044 | +0.09(+0.36%) |
Oct 05, 2010 | 23.97 | 24.04 | 23.82 | 23.85 | 4,198,688 | +0.01(+0.03%) |
Oct 04, 2010 | 23.94 | 24.00 | 23.75 | 23.84 | 2,860,053 | -0.10(-0.42%) |
Oct 01, 2010 | 23.94 | 23.95 | 23.69 | 23.94 | 4,170,825 | +0.22(+0.94%) |
Sep 30, 2010 | 23.71 | 24.07 | 23.59 | 23.72 | 55,847 | -0.18(-0.74%) |
Sep 29, 2010 | 23.99 | 24.12 | 23.81 | 23.89 | 3,870,031 | -0.29(-1.18%) |
Sep 28, 2010 | 24.12 | 24.21 | 23.88 | 24.18 | 301 | +0.15(+0.61%) |
Sep 27, 2010 | 24.04 | 24.14 | 23.91 | 24.03 | 2,286,991 | -0.01(-0.03%) |
Sep 24, 2010 | 23.94 | 24.13 | 23.82 | 24.04 | 5,530,024 | +0.05(+0.19%) |
Sep 23, 2010 | 24.17 | 24.18 | 23.97 | 23.99 | 2,591,323 | -0.24(-0.99%) |
Sep 22, 2010 | 24.14 | 24.41 | 24.13 | 24.23 | 3,530,222 | +0.17(+0.69%) |
Sep 21, 2010 | 24.16 | 24.17 | 23.96 | 24.07 | 2,845,500 | -0.15(-0.60%) |
Sep 20, 2010 | 24.09 | 24.22 | 23.96 | 24.21 | 3,359,922 | +0.13(+0.55%) |
Sep 17, 2010 | 24.08 | 24.27 | 24.00 | 24.08 | 4,858,577 | +0.10(+0.41%) |
Sep 15, 2010 | 23.67 | 23.99 | 23.61 | 23.98 | 3,498,773 | +0.31(+1.32%) |
Sep 14, 2010 | 23.43 | 23.71 | 23.43 | 23.67 | 5,359,022 | -0.25(-1.05%) |
Sep 13, 2010 | 23.98 | 23.99 | 23.79 | 23.92 | 2,364,837 | +0.05(+0.19%) |
Sep 10, 2010 | 23.87 | 23.89 | 23.76 | 23.87 | 4,244,477 | +0.01(+0.06%) |
Sep 09, 2010 | 23.97 | 24.02 | 23.84 | 23.86 | 301 | +0.03(+0.11%) |
Sep 08, 2010 | 23.79 | 23.91 | 23.72 | 23.83 | 5,588,198 | +0.02(+0.08%) |
Sep 07, 2010 | 23.63 | 23.84 | 23.56 | 23.81 | 295 | -0.21(-0.86%) |
Sep 03, 2010 | 23.90 | 24.32 | 23.76 | 24.02 | 7,927,618 | -0.74(-2.97%) |
Sep 02, 2010 | 24.58 | 24.76 | 24.53 | 24.76 | 553 | +0.23(+0.95%) |
Sep 01, 2010 | 24.84 | 24.87 | 24.44 | 24.52 | 5,791,399 | -0.20(-0.80%) |
Aug 31, 2010 | 24.70 | 24.84 | 24.50 | 24.72 | 40,882 | +0.16(+0.65%) |
Aug 30, 2010 | 24.81 | 24.93 | 24.53 | 24.56 | 4,710,036 | -0.29(-1.17%) |
Aug 27, 2010 | 24.85 | 24.91 | 24.59 | 24.85 | 3,710,772 | +0.25(+1.02%) |
Aug 26, 2010 | 24.60 | 24.79 | 24.41 | 24.60 | 150 | -0.11(-0.43%) |
Aug 25, 2010 | 24.44 | 24.81 | 24.34 | 24.71 | 3,665,427 | +0.23(+0.92%) |
Aug 24, 2010 | 24.30 | 24.62 | 24.28 | 24.48 | 369 | +0.01(+0.03%) |
Aug 23, 2010 | 24.39 | 24.61 | 24.24 | 24.48 | 3,498,887 | +0.17(+0.71%) |
Aug 20, 2010 | 24.11 | 24.32 | 24.03 | 24.30 | 2,644,623 | +0.09(+0.36%) |
Aug 19, 2010 | 24.39 | 24.42 | 24.00 | 24.22 | 369 | -0.27(-1.08%) |
Aug 18, 2010 | 24.52 | 24.55 | 24.32 | 24.48 | 2,292,986 | +0.02(+0.08%) |
Aug 17, 2010 | 24.21 | 24.59 | 24.06 | 24.46 | 3,665,784 | +0.40(+1.68%) |
Aug 16, 2010 | 23.91 | 24.09 | 23.81 | 24.06 | 2,291,951 | +0.05(+0.22%) |
Aug 13, 2010 | 24.01 | 24.09 | 23.81 | 24.01 | 1,554,218 | +0.07(+0.30%) |
Aug 12, 2010 | 23.75 | 24.00 | 23.73 | 23.93 | 2,523,049 | -0.01(-0.06%) |
Aug 11, 2010 | 23.94 | 24.07 | 23.81 | 23.95 | 295 | -0.26(-1.07%) |
Aug 10, 2010 | 23.85 | 24.24 | 23.85 | 24.20 | 3,307,280 | +0.19(+0.77%) |
Aug 09, 2010 | 24.03 | 24.19 | 23.98 | 24.02 | 2,700,225 | +0.02(+0.08%) |
Aug 06, 2010 | 24.00 | 24.21 | 23.85 | 24.00 | 4,682,630 | -0.07(-0.30%) |
Aug 05, 2010 | 24.07 | 24.09 | 23.79 | 24.07 | 4,282,521 | -0.07(-0.27%) |
Aug 04, 2010 | 23.83 | 24.18 | 23.83 | 24.14 | 2,493,279 | +0.33(+1.36%) |
Aug 03, 2010 | 23.83 | 23.97 | 23.72 | 23.81 | 4,083,737 | -0.10(-0.42%) |
Aug 02, 2010 | 24.01 | 24.08 | 23.77 | 23.91 | 3,763,065 | +0.10(+0.42%) |
Jul 30, 2010 | 23.81 | 23.88 | 23.48 | 23.81 | 3,465,966 | +0.09(+0.36%) |
Jul 29, 2010 | 24.06 | 24.06 | 23.60 | 23.73 | 5,428,553 | -0.64(-2.61%) |
Jul 28, 2010 | 24.36 | 24.36 | 24.05 | 24.36 | 220 | +0.00(+0.00%) |
Jul 27, 2010 | 24.36 | 24.38 | 23.90 | 24.36 | 295 | +0.35(+1.46%) |
Jul 26, 2010 | 23.95 | 24.14 | 23.91 | 24.01 | 2,730,480 | -0.03(-0.14%) |
Jul 23, 2010 | 23.97 | 24.09 | 23.85 | 24.05 | 4,173,348 | +0.07(+0.30%) |
Jul 22, 2010 | 24.02 | 24.15 | 23.87 | 23.97 | 3,274,648 | +0.13(+0.53%) |
Jul 21, 2010 | 24.19 | 24.20 | 23.79 | 23.85 | 3,057,650 | -0.34(-1.43%) |
Jul 20, 2010 | 24.19 | 24.22 | 23.74 | 24.19 | 5,897,855 | +0.29(+1.19%) |
Jul 19, 2010 | 23.85 | 24.02 | 23.85 | 23.91 | 3,829,983 | +0.15(+0.61%) |
Jul 16, 2010 | 23.76 | 23.95 | 23.71 | 23.76 | 4,149,853 | -0.15(-0.64%) |
Jul 15, 2010 | 23.83 | 23.96 | 23.67 | 23.91 | 3,922,263 | +0.11(+0.47%) |
Jul 14, 2010 | 23.91 | 23.91 | 23.71 | 23.80 | 56,417 | -0.10(-0.42%) |
Jul 13, 2010 | 23.88 | 24.12 | 23.81 | 23.90 | 4,772,650 | +0.05(+0.19%) |
Jul 12, 2010 | 23.98 | 24.01 | 23.82 | 23.85 | 4,197,233 | -0.23(-0.94%) |
Jul 09, 2010 | 24.08 | 24.23 | 23.93 | 24.08 | 2,343,195 | -0.12(-0.49%) |
Jul 08, 2010 | 24.16 | 24.22 | 24.01 | 24.20 | 9,870 | +0.13(+0.55%) |
Jul 07, 2010 | 23.67 | 24.07 | 23.61 | 24.07 | 3,820,012 | +0.39(+1.65%) |
Jul 06, 2010 | 23.63 | 23.73 | 23.48 | 23.67 | 177 | +0.25(+1.08%) |
Jul 02, 2010 | 23.42 | 23.65 | 23.32 | 23.42 | 3,269,131 | -0.18(-0.76%) |
Jul 01, 2010 | 23.64 | 23.73 | 23.39 | 23.60 | 6,962,949 | +0.02(+0.07%) |
Jun 30, 2010 | 23.69 | 23.74 | 23.47 | 23.58 | 884 | -0.13(-0.56%) |
Jun 29, 2010 | 23.88 | 23.99 | 23.60 | 23.72 | 20,848 | -0.05(-0.22%) |
Jun 25, 2010 | 23.77 | 24.04 | 23.73 | 23.77 | 4,136,097 | -0.23(-0.96%) |
Jun 24, 2010 | 24.08 | 24.22 | 23.95 | 24.00 | 4,588,636 | -0.19(-0.79%) |
Jun 23, 2010 | 24.18 | 24.30 | 24.01 | 24.19 | 4,850,439 | +0.08(+0.33%) |
Jun 22, 2010 | 24.40 | 24.51 | 24.06 | 24.11 | 24,467 | -0.32(-1.29%) |
Jun 21, 2010 | 24.62 | 24.68 | 24.33 | 24.43 | 3,191,075 | -0.03(-0.11%) |
Jun 18, 2010 | 24.45 | 24.66 | 24.39 | 24.45 | 3,289,384 | -0.22(-0.91%) |
Jun 17, 2010 | 24.45 | 24.68 | 24.35 | 24.68 | 19,803 | +0.33(+1.35%) |
Jun 16, 2010 | 24.18 | 24.39 | 24.17 | 24.35 | 4,214,681 | -0.01(-0.03%) |
Jun 15, 2010 | 24.35 | 24.35 | 24.16 | 24.35 | 3,155,245 | +0.20(+0.84%) |
Jun 14, 2010 | 24.20 | 24.26 | 23.97 | 24.15 | 4,032,107 | +0.14(+0.60%) |
Jun 11, 2010 | 23.89 | 24.01 | 23.75 | 24.01 | 4,680,150 | -0.07(-0.27%) |
Jun 10, 2010 | 24.30 | 24.37 | 23.91 | 24.07 | 6,533,555 | -0.01(-0.05%) |
Jun 09, 2010 | 24.26 | 24.47 | 24.04 | 24.08 | 5,515,185 | +0.01(+0.03%) |
Jun 08, 2010 | 23.69 | 24.18 | 23.64 | 24.08 | 7,029,737 | +0.36(+1.53%) |
Jun 07, 2010 | 23.69 | 23.96 | 23.65 | 23.72 | 4,631,898 | +0.02(+0.08%) |
Jun 04, 2010 | 23.70 | 23.85 | 23.60 | 23.70 | 5,327,490 | -0.43(-1.77%) |
Jun 03, 2010 | 24.10 | 24.22 | 23.99 | 24.12 | 3,330,405 | +0.15(+0.63%) |
Jun 02, 2010 | 23.51 | 23.97 | 23.49 | 23.97 | 4,222,041 | +0.50(+2.13%) |
Jun 01, 2010 | 23.39 | 23.74 | 23.36 | 23.47 | 6,292,330 | -0.10(-0.42%) |
May 28, 2010 | 23.57 | 23.70 | 23.55 | 23.57 | 3,929,912 | -0.08(-0.33%) |
May 27, 2010 | 23.26 | 23.66 | 23.17 | 23.65 | 5,271,315 | +0.69(+3.01%) |
May 26, 2010 | 23.23 | 23.23 | 22.93 | 22.96 | 151 | -0.20(-0.85%) |
May 25, 2010 | 22.89 | 23.16 | 22.78 | 23.16 | 6,447,978 | -0.13(-0.57%) |
May 24, 2010 | 23.30 | 23.43 | 22.91 | 23.29 | 5,856,768 | -0.07(-0.28%) |
May 21, 2010 | 22.99 | 23.38 | 22.85 | 23.35 | 7,974,296 | +0.34(+1.49%) |
May 20, 2010 | 23.02 | 23.30 | 22.98 | 23.01 | 8,057,059 | -0.43(-1.85%) |
May 19, 2010 | 23.28 | 23.55 | 23.20 | 23.45 | 4,248,306 | +0.09(+0.39%) |
May 18, 2010 | 23.55 | 23.69 | 23.31 | 23.35 | 911 | -0.13(-0.53%) |
May 17, 2010 | 23.27 | 23.49 | 23.18 | 23.48 | 3,062,859 | +0.22(+0.93%) |
May 14, 2010 | 23.26 | 23.70 | 23.18 | 23.26 | 3,371,985 | -0.43(-1.83%) |
May 13, 2010 | 23.63 | 23.97 | 23.58 | 23.70 | 3,485,567 | -0.01(-0.06%) |
May 12, 2010 | 23.67 | 23.80 | 23.50 | 23.71 | 3,498,436 | +0.09(+0.39%) |
May 11, 2010 | 23.65 | 23.78 | 23.58 | 23.62 | 2,720,982 | +0.05(+0.22%) |
May 10, 2010 | 23.49 | 23.58 | 23.39 | 23.56 | 2,809,976 | +0.50(+2.17%) |
May 07, 2010 | 23.06 | 23.26 | 22.91 | 23.06 | 5,768,228 | -0.01(-0.06%) |
May 06, 2010 | 23.10 | 23.49 | 22.50 | 23.08 | 759 | -0.42(-1.79%) |
May 05, 2010 | 23.52 | 23.60 | 23.43 | 23.50 | 2,377,381 | +0.04(+0.17%) |
May 04, 2010 | 23.50 | 23.66 | 23.33 | 23.46 | 2,478,940 | -0.26(-1.08%) |
May 03, 2010 | 23.69 | 23.76 | 23.50 | 23.72 | 3,091,388 | +0.11(+0.47%) |
Apr 30, 2010 | 23.47 | 23.86 | 23.43 | 23.60 | 4,199,779 | +0.09(+0.39%) |
Apr 29, 2010 | 23.41 | 23.62 | 23.37 | 23.51 | 3,388,525 | +0.22(+0.96%) |
Apr 28, 2010 | 23.21 | 23.33 | 23.02 | 23.29 | 2,973,310 | +0.18(+0.77%) |
Apr 27, 2010 | 23.33 | 23.36 | 23.08 | 23.11 | 2,548,706 | -0.24(-1.04%) |
Apr 26, 2010 | 23.35 | 23.49 | 23.31 | 23.35 | 1,783,600 | -0.07(-0.31%) |
Apr 23, 2010 | 23.52 | 23.52 | 23.27 | 23.43 | 2,477,842 | -0.13(-0.53%) |
Apr 22, 2010 | 23.59 | 23.70 | 23.31 | 23.55 | 2,448,432 | -0.10(-0.42%) |
Apr 21, 2010 | 23.65 | 23.76 | 23.56 | 23.65 | 12,431 | -0.05(-0.19%) |
Apr 20, 2010 | 23.62 | 23.71 | 23.53 | 23.70 | 2,309,935 | +0.16(+0.70%) |
Apr 19, 2010 | 23.40 | 23.55 | 23.31 | 23.53 | 2,748,561 | +0.03(+0.11%) |
Apr 16, 2010 | 23.57 | 23.72 | 23.41 | 23.51 | 3,402,611 | -0.16(-0.70%) |
Apr 15, 2010 | 23.41 | 23.76 | 23.20 | 23.67 | 3,816,495 | +0.22(+0.93%) |
Apr 14, 2010 | 23.40 | 23.47 | 23.32 | 23.45 | 3,009,486 | +0.06(+0.25%) |
Apr 13, 2010 | 23.36 | 23.60 | 23.31 | 23.39 | 4,400,392 | +0.08(+0.34%) |
Apr 12, 2010 | 23.22 | 23.37 | 23.12 | 23.31 | 3,491,320 | +0.04(+0.17%) |
Apr 09, 2010 | 23.10 | 23.30 | 23.10 | 23.27 | 3,979,735 | +0.15(+0.65%) |
Apr 08, 2010 | 23.25 | 23.34 | 23.11 | 23.12 | 3,604,761 | -0.18(-0.76%) |
Apr 07, 2010 | 23.29 | 23.40 | 23.21 | 23.30 | 2,348,501 | +0.05(+0.20%) |
Apr 06, 2010 | 23.25 | 23.34 | 23.24 | 23.26 | 1,612,105 | -0.06(-0.25%) |
Apr 05, 2010 | 23.41 | 23.47 | 23.29 | 23.31 | 1,533,432 | -0.09(-0.39%) |
Apr 01, 2010 | 23.35 | 23.41 | 23.41 | 23.41 | 1,774,157 | +0.14(+0.59%) |
Mar 31, 2010 | 23.20 | 23.41 | 23.12 | 23.27 | 2,446,910 | -0.00(-0.01%) |
Mar 30, 2010 | 23.29 | 23.35 | 23.20 | 23.27 | 1,898,645 | +0.05(+0.20%) |
Mar 29, 2010 | 22.84 | 23.27 | 22.82 | 23.23 | 3,199,062 | +0.42(+1.83%) |
Mar 26, 2010 | 22.80 | 22.89 | 22.72 | 22.81 | 2,571,581 | +0.03(+0.14%) |
Mar 25, 2010 | 23.10 | 23.10 | 22.74 | 22.78 | 2,589,433 | -0.24(-1.05%) |
Mar 24, 2010 | 23.11 | 23.21 | 22.96 | 23.02 | 1,847,505 | -0.18(-0.79%) |
Mar 23, 2010 | 23.04 | 23.20 | 22.98 | 23.20 | 1,918,837 | +0.12(+0.54%) |
Mar 22, 2010 | 22.95 | 23.14 | 22.95 | 23.08 | 2,140,569 | +0.01(+0.06%) |
Mar 19, 2010 | 22.91 | 23.06 | 22.87 | 23.06 | 5,758,819 | +0.18(+0.77%) |
Mar 18, 2010 | 22.82 | 22.89 | 22.69 | 22.89 | 1,974,751 | -0.06(-0.26%) |
Mar 17, 2010 | 22.89 | 22.96 | 22.85 | 22.95 | 2,706,631 | +0.08(+0.37%) |
Mar 16, 2010 | 22.73 | 22.89 | 22.65 | 22.86 | 3,126,464 | +0.20(+0.86%) |
Mar 15, 2010 | 22.63 | 22.68 | 22.62 | 22.66 | 2,620,556 | +0.14(+0.61%) |
Mar 12, 2010 | 22.42 | 22.55 | 22.32 | 22.53 | 2,831,531 | +0.16(+0.70%) |
Mar 11, 2010 | 22.06 | 22.40 | 22.04 | 22.37 | 3,800,635 | +0.24(+1.09%) |
Mar 10, 2010 | 22.25 | 22.25 | 22.06 | 22.13 | 3,172,481 | -0.12(-0.53%) |
Mar 09, 2010 | 22.22 | 22.34 | 22.18 | 22.25 | 2,700,126 | -0.07(-0.29%) |
Mar 08, 2010 | 22.41 | 22.47 | 22.23 | 22.31 | 1,733,165 | -0.15(-0.67%) |
Mar 05, 2010 | 22.34 | 22.46 | 22.28 | 22.46 | 2,675,141 | +0.16(+0.70%) |
Mar 04, 2010 | 22.23 | 22.46 | 22.07 | 22.30 | 4,901,700 | +0.07(+0.32%) |
Mar 03, 2010 | 22.00 | 22.36 | 21.85 | 22.23 | 4,099,710 | +0.12(+0.56%) |
Mar 02, 2010 | 21.83 | 22.27 | 21.80 | 22.11 | 3,825,214 | +0.33(+1.50%) |
Mar 01, 2010 | 21.82 | 21.86 | 21.71 | 21.78 | 3,217,762 | +0.01(+0.06%) |
Feb 26, 2010 | 21.70 | 21.85 | 21.67 | 21.77 | 3,841,522 | +0.04(+0.18%) |
Feb 25, 2010 | 21.44 | 21.74 | 21.38 | 21.73 | 4,009,240 | +0.10(+0.45%) |
Feb 24, 2010 | 21.66 | 21.83 | 21.48 | 21.63 | 4,943,363 | -0.05(-0.21%) |
Feb 23, 2010 | 21.52 | 21.79 | 21.48 | 21.68 | 6,887,758 | -0.20(-0.93%) |
Feb 22, 2010 | 22.05 | 22.19 | 21.69 | 21.88 | 4,495,917 | -0.28(-1.27%) |
Feb 19, 2010 | 22.11 | 22.27 | 21.95 | 22.16 | 3,145,544 | +0.05(+0.24%) |
Feb 18, 2010 | 21.88 | 22.16 | 21.88 | 22.11 | 3,654,377 | +0.15(+0.68%) |
Feb 17, 2010 | 21.56 | 22.07 | 21.50 | 21.96 | 4,550,936 | +0.02(+0.09%) |
Feb 16, 2010 | 21.64 | 21.98 | 21.57 | 21.94 | 3,565,941 | +0.36(+1.66%) |
Feb 12, 2010 | 21.76 | 21.58 | 21.58 | 21.58 | 4,495,155 | -0.34(-1.55%) |
Feb 11, 2010 | 21.89 | 21.95 | 21.58 | 21.92 | 1,982,530 | +0.16(+0.72%) |
Feb 10, 2010 | 21.72 | 21.87 | 21.59 | 21.76 | 2,544,956 | +0.00(+0.00%) |
Feb 09, 2010 | 21.51 | 21.96 | 21.47 | 21.76 | 4,323,039 | +0.44(+2.05%) |
Feb 08, 2010 | 21.27 | 21.61 | 21.22 | 21.33 | 2,995,878 | +0.12(+0.55%) |
Feb 05, 2010 | 21.12 | 21.23 | 21.02 | 21.21 | 4,621,864 | +0.02(+0.09%) |
Feb 04, 2010 | 21.89 | 21.97 | 21.19 | 21.19 | 5,251,852 | -0.57(-2.64%) |
Feb 03, 2010 | 21.93 | 21.97 | 21.74 | 21.76 | 2,770,110 | -0.22(-1.01%) |
Feb 02, 2010 | 21.83 | 21.98 | 21.72 | 21.98 | 2,420,774 | +0.27(+1.26%) |
Feb 01, 2010 | 21.74 | 21.85 | 21.65 | 21.71 | 1,819,775 | +0.08(+0.39%) |
Jan 29, 2010 | 21.98 | 22.02 | 21.59 | 21.63 | 3,813,226 | -0.27(-1.22%) |
Jan 28, 2010 | 21.66 | 21.89 | 21.61 | 21.89 | 4,825,426 | +0.31(+1.42%) |
Jan 27, 2010 | 21.47 | 21.66 | 21.30 | 21.59 | 3,591,808 | +0.19(+0.89%) |
Jan 26, 2010 | 21.30 | 21.47 | 21.15 | 21.40 | 2,857,049 | -0.01(-0.03%) |
Jan 25, 2010 | 21.62 | 21.62 | 21.28 | 21.40 | 2,589,788 | -0.01(-0.03%) |
Jan 22, 2010 | 21.29 | 21.57 | 21.16 | 21.41 | 4,192,585 | +0.10(+0.49%) |
Jan 21, 2010 | 21.44 | 21.57 | 21.16 | 21.31 | 3,696,784 | -0.16(-0.76%) |
Jan 20, 2010 | 21.46 | 21.49 | 21.23 | 21.47 | 2,457,905 | -0.12(-0.54%) |
Jan 19, 2010 | 21.57 | 21.70 | 21.53 | 21.59 | 2,845,203 | +0.04(+0.18%) |
Jan 15, 2010 | 21.99 | 21.55 | 21.55 | 21.55 | 5,809,559 | -0.43(-1.96%) |
Jan 14, 2010 | 22.06 | 22.06 | 21.71 | 21.98 | 3,025,790 | -0.11(-0.50%) |
Jan 13, 2010 | 21.85 | 22.14 | 21.77 | 22.09 | 3,805,352 | +0.33(+1.50%) |
Jan 12, 2010 | 21.47 | 21.93 | 21.40 | 21.76 | 3,983,101 | +0.25(+1.18%) |
Jan 11, 2010 | 21.44 | 21.55 | 21.29 | 21.51 | 4,329,298 | +0.07(+0.30%) |
Jan 08, 2010 | 21.58 | 21.63 | 21.34 | 21.44 | 3,373,136 | -0.14(-0.64%) |
Jan 07, 2010 | 21.85 | 21.85 | 21.53 | 21.58 | 4,949,149 | -0.33(-1.52%) |
Jan 06, 2010 | 22.10 | 22.15 | 21.79 | 21.91 | 4,332,092 | -0.25(-1.12%) |
Jan 05, 2010 | 22.15 | 22.32 | 21.95 | 22.16 | 3,823,054 | +0.04(+0.18%) |
Jan 04, 2010 | 22.15 | 22.19 | 22.02 | 22.12 | 2,410,286 | +0.05(+0.21%) |
Dec 31, 2009 | 22.30 | 22.08 | 22.08 | 22.08 | 1,767,900 | -0.26(-1.17%) |
Dec 30, 2009 | 22.17 | 22.41 | 22.06 | 22.34 | 2,093,762 | +0.10(+0.47%) |
Dec 29, 2009 | 22.42 | 22.45 | 22.14 | 22.23 | 2,015,250 | -0.15(-0.67%) |
Dec 28, 2009 | 22.47 | 22.47 | 22.26 | 22.38 | 1,910,355 | -0.16(-0.70%) |
Dec 24, 2009 | 22.35 | 22.55 | 22.29 | 22.54 | 1,597,906 | +0.11(+0.49%) |
Dec 23, 2009 | 22.00 | 22.45 | 21.97 | 22.43 | 3,927,101 | +0.37(+1.66%) |
Dec 22, 2009 | 21.91 | 22.08 | 21.81 | 22.06 | 2,626,669 | +0.31(+1.41%) |
Dec 21, 2009 | 21.63 | 21.87 | 21.57 | 21.76 | 2,989,769 | +0.19(+0.88%) |
Dec 18, 2009 | 21.83 | 21.83 | 21.16 | 21.57 | 10,139,262 | -0.19(-0.87%) |
Dec 17, 2009 | 22.42 | 22.46 | 21.72 | 21.76 | 7,176,239 | -0.83(-3.67%) |
Dec 16, 2009 | 22.61 | 22.72 | 22.46 | 22.59 | 1,973,080 | +0.03(+0.14%) |
Dec 15, 2009 | 22.70 | 22.78 | 22.51 | 22.55 | 4,873,484 | -0.20(-0.86%) |
Dec 14, 2009 | 22.79 | 22.80 | 22.69 | 22.75 | 1,928,107 | +0.02(+0.09%) |
Dec 11, 2009 | 22.74 | 22.85 | 22.67 | 22.73 | 3,271,442 | -0.03(-0.12%) |
Dec 10, 2009 | 22.86 | 22.95 | 22.66 | 22.76 | 2,897,691 | -0.13(-0.57%) |
Dec 09, 2009 | 22.87 | 22.99 | 22.79 | 22.89 | 2,131,761 | -0.02(-0.09%) |
Dec 08, 2009 | 23.10 | 23.11 | 22.75 | 22.91 | 2,451,997 | -0.22(-0.93%) |
Dec 07, 2009 | 23.13 | 23.26 | 23.05 | 23.12 | 2,200,661 | -0.05(-0.20%) |
Dec 04, 2009 | 23.15 | 23.31 | 22.95 | 23.17 | 3,657,614 | +0.08(+0.34%) |
Dec 03, 2009 | 23.19 | 23.30 | 23.01 | 23.09 | 3,066,593 | -0.03(-0.14%) |
Dec 02, 2009 | 23.18 | 23.38 | 23.10 | 23.12 | 3,224,389 | -0.10(-0.45%) |
Dec 01, 2009 | 22.95 | 23.25 | 22.93 | 23.23 | 3,107,805 | +0.39(+1.69%) |
Nov 30, 2009 | 22.96 | 22.98 | 22.66 | 22.84 | 3,502,900 | -0.12(-0.54%) |
Nov 27, 2009 | 22.96 | 23.11 | 22.68 | 22.96 | 1,887,467 | -0.14(-0.62%) |
Nov 25, 2009 | 23.17 | 23.17 | 22.98 | 23.11 | 2,489,838 | -0.01(-0.06%) |
Nov 24, 2009 | 22.78 | 23.26 | 22.60 | 23.12 | 4,792,417 | +0.52(+2.31%) |
Nov 23, 2009 | 22.60 | 22.70 | 22.12 | 22.60 | 7,109,668 | +0.31(+1.41%) |
Nov 20, 2009 | 22.25 | 22.43 | 22.17 | 22.29 | 4,120,754 | +0.05(+0.21%) |
Nov 19, 2009 | 21.99 | 22.27 | 21.86 | 22.24 | 4,420,218 | +0.18(+0.83%) |
Nov 18, 2009 | 21.89 | 22.08 | 21.75 | 22.06 | 3,311,776 | +0.12(+0.57%) |
Nov 17, 2009 | 21.92 | 21.97 | 21.78 | 21.93 | 2,434,163 | +0.07(+0.30%) |
Nov 16, 2009 | 21.80 | 21.92 | 21.69 | 21.87 | 2,476,429 | +0.20(+0.90%) |
Nov 13, 2009 | 21.64 | 21.72 | 21.56 | 21.67 | 2,150,987 | +0.04(+0.18%) |
Nov 12, 2009 | 21.59 | 21.85 | 21.55 | 21.63 | 4,210,564 | +0.06(+0.27%) |
Nov 11, 2009 | 21.50 | 21.59 | 21.36 | 21.57 | 2,769,220 | +0.20(+0.95%) |
Nov 10, 2009 | 21.32 | 21.57 | 21.29 | 21.37 | 2,535,446 | +0.05(+0.21%) |
Nov 09, 2009 | 21.04 | 21.34 | 21.00 | 21.33 | 2,052,660 | +0.30(+1.43%) |
Nov 06, 2009 | 20.94 | 21.06 | 20.90 | 21.02 | 2,091,759 | +0.03(+0.16%) |
Nov 05, 2009 | 20.70 | 20.99 | 20.65 | 20.99 | 3,039,825 | +0.35(+1.68%) |
Nov 04, 2009 | 20.43 | 20.88 | 20.35 | 20.65 | 3,817,553 | +0.25(+1.22%) |
Nov 03, 2009 | 20.62 | 20.64 | 20.22 | 20.40 | 3,974,586 | -0.26(-1.26%) |