Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.75 | 25.16 | 24.51 | 24.69 | 5,562,018 | -0.05(-0.20%) |
Nov 29, 2010 | 24.62 | 24.85 | 24.34 | 24.74 | 3,854,666 | -0.16(-0.64%) |
Nov 26, 2010 | 24.86 | 24.94 | 24.73 | 24.90 | 859,259 | -0.19(-0.77%) |
Nov 24, 2010 | 25.10 | 25.10 | 25.10 | 25.10 | 1,814,522 | +0.16(+0.64%) |
Nov 23, 2010 | 24.81 | 24.99 | 24.71 | 24.94 | 4,018,471 | -0.17(-0.69%) |
Nov 22, 2010 | 25.28 | 25.28 | 24.78 | 25.11 | 2,392,602 | -0.01(-0.06%) |
Nov 19, 2010 | 25.41 | 25.41 | 24.95 | 25.12 | 4,572,658 | -0.25(-0.98%) |
Nov 18, 2010 | 24.39 | 25.53 | 24.30 | 25.37 | 9,803,263 | +1.45(+6.06%) |
Nov 17, 2010 | 23.93 | 23.96 | 23.67 | 23.92 | 2,080,230 | +0.04(+0.17%) |
Nov 16, 2010 | 24.11 | 24.26 | 23.75 | 23.88 | 3,971,463 | -0.33(-1.38%) |
Nov 15, 2010 | 24.39 | 24.41 | 24.16 | 24.21 | 2,300,172 | -0.09(-0.37%) |
Nov 12, 2010 | 24.36 | 24.48 | 24.16 | 24.30 | 2,264,600 | -0.26(-1.07%) |
Nov 11, 2010 | 24.42 | 24.60 | 24.28 | 24.57 | 2,390,679 | +0.09(+0.37%) |
Nov 10, 2010 | 24.64 | 24.66 | 24.29 | 24.48 | 4,109,163 | -0.24(-0.98%) |
Nov 09, 2010 | 24.44 | 24.95 | 24.43 | 24.72 | 5,635,516 | +0.28(+1.14%) |
Nov 08, 2010 | 24.44 | 24.59 | 24.35 | 24.44 | 2,651,520 | +0.01(+0.03%) |
Nov 05, 2010 | 24.77 | 24.78 | 24.33 | 24.44 | 3,602,481 | -0.33(-1.34%) |
Nov 04, 2010 | 24.69 | 24.80 | 24.51 | 24.77 | 5,976,433 | +0.24(+0.99%) |
Nov 03, 2010 | 24.62 | 24.62 | 24.12 | 24.53 | 5,131,711 | -0.02(-0.08%) |
Nov 02, 2010 | 24.41 | 24.75 | 24.35 | 24.55 | 5,305,973 | +0.34(+1.40%) |
Nov 01, 2010 | 24.25 | 24.64 | 23.92 | 24.21 | 4,367,425 | +0.13(+0.55%) |
Oct 29, 2010 | 23.76 | 24.23 | 23.76 | 24.07 | 5,781,131 | +0.25(+1.05%) |
Oct 28, 2010 | 23.33 | 24.12 | 23.23 | 23.83 | 7,284,206 | +0.64(+2.75%) |
Oct 27, 2010 | 23.02 | 23.33 | 22.80 | 23.19 | 7,302,707 | +0.69(+3.09%) |
Oct 25, 2010 | 22.29 | 22.74 | 22.24 | 22.49 | 5,214,131 | +0.29(+1.31%) |
Oct 22, 2010 | 22.20 | 22.31 | 22.15 | 22.20 | 3,890,103 | -0.01(-0.03%) |
Oct 21, 2010 | 22.39 | 22.50 | 22.09 | 22.21 | 4,177,066 | -0.12(-0.53%) |
Oct 20, 2010 | 22.35 | 22.57 | 22.30 | 22.33 | 3,349,385 | +0.00(+0.00%) |
Oct 19, 2010 | 22.84 | 22.91 | 22.24 | 22.33 | 5,360,009 | -0.78(-3.36%) |
Oct 18, 2010 | 23.01 | 23.20 | 22.87 | 23.10 | 2,905,420 | +0.05(+0.21%) |
Oct 15, 2010 | 23.29 | 23.38 | 22.93 | 23.05 | 3,235,907 | -0.06(-0.27%) |
Oct 14, 2010 | 23.04 | 23.19 | 22.89 | 23.12 | 5,306,960 | +0.09(+0.39%) |
Oct 13, 2010 | 22.88 | 23.15 | 22.80 | 23.03 | 2,870,521 | +0.24(+1.04%) |
Oct 12, 2010 | 22.67 | 22.85 | 22.58 | 22.79 | 3,812,920 | +0.12(+0.55%) |
Oct 11, 2010 | 22.61 | 22.75 | 22.60 | 22.67 | 1,612,066 | +0.03(+0.15%) |
Oct 08, 2010 | 22.63 | 22.83 | 22.59 | 22.63 | 2,448,962 | -0.11(-0.49%) |
Oct 07, 2010 | 22.65 | 22.92 | 22.58 | 22.74 | 2,822,932 | +0.22(+0.95%) |
Oct 06, 2010 | 22.76 | 22.90 | 22.51 | 22.53 | 5,347,766 | -0.36(-1.58%) |
Oct 05, 2010 | 22.53 | 22.99 | 22.49 | 22.89 | 3,612,054 | +0.56(+2.49%) |
Oct 04, 2010 | 22.68 | 22.78 | 22.12 | 22.33 | 3,600,448 | -0.46(-2.04%) |
Oct 01, 2010 | 22.80 | 23.12 | 22.69 | 22.80 | 2,221,740 | -0.13(-0.57%) |
Sep 30, 2010 | 22.93 | 23.19 | 22.73 | 22.93 | 24,825 | -0.08(-0.34%) |
Sep 29, 2010 | 22.85 | 23.18 | 22.70 | 23.01 | 3,009,563 | +0.10(+0.44%) |
Sep 28, 2010 | 22.75 | 22.97 | 22.42 | 22.91 | 2,187,267 | +0.24(+1.07%) |
Sep 27, 2010 | 23.00 | 23.00 | 22.62 | 22.66 | 2,773,342 | -0.41(-1.79%) |
Sep 24, 2010 | 22.66 | 23.15 | 22.60 | 23.08 | 3,250,703 | +0.63(+2.83%) |
Sep 23, 2010 | 22.44 | 22.85 | 22.39 | 22.44 | 4,854,490 | -0.19(-0.82%) |
Sep 22, 2010 | 22.73 | 22.85 | 22.53 | 22.63 | 2,561,115 | -0.21(-0.94%) |
Sep 21, 2010 | 22.77 | 22.95 | 22.68 | 22.84 | 3,014,205 | +0.00(+0.00%) |
Sep 20, 2010 | 22.53 | 22.89 | 22.46 | 22.84 | 1,943,758 | +0.32(+1.44%) |
Sep 17, 2010 | 22.52 | 22.66 | 22.28 | 22.52 | 4,864,953 | -0.23(-1.03%) |
Sep 15, 2010 | 21.83 | 22.79 | 21.80 | 22.75 | 7,689,413 | +0.82(+3.74%) |
Sep 14, 2010 | 21.79 | 22.05 | 21.70 | 21.93 | 2,401,016 | +0.13(+0.60%) |
Sep 13, 2010 | 22.01 | 22.08 | 21.70 | 21.80 | 2,149,598 | +0.00(+0.00%) |
Sep 10, 2010 | 21.97 | 21.97 | 21.74 | 21.80 | 2,695,795 | -0.14(-0.63%) |
Sep 09, 2010 | 21.88 | 22.02 | 21.88 | 21.94 | 2,994,926 | +0.15(+0.70%) |
Sep 08, 2010 | 21.57 | 21.83 | 21.49 | 21.79 | 5,598,441 | +0.23(+1.06%) |
Sep 07, 2010 | 21.47 | 21.56 | 21.24 | 21.56 | 559 | -0.03(-0.13%) |
Sep 03, 2010 | 21.43 | 21.66 | 21.28 | 21.59 | 2,815,819 | +0.24(+1.13%) |
Sep 02, 2010 | 21.14 | 21.39 | 21.04 | 21.35 | 453 | +0.26(+1.24%) |
Sep 01, 2010 | 20.90 | 21.42 | 20.90 | 21.08 | 4,400,151 | +0.43(+2.10%) |
Aug 31, 2010 | 20.63 | 20.83 | 20.48 | 20.65 | 43,338 | -0.19(-0.93%) |
Aug 30, 2010 | 21.20 | 21.29 | 20.84 | 20.84 | 3,152,818 | -0.11(-0.53%) |
Aug 27, 2010 | 20.97 | 21.28 | 20.82 | 20.95 | 3,114,605 | -0.21(-1.01%) |
Aug 26, 2010 | 21.46 | 21.52 | 21.02 | 21.17 | 4,045,751 | -0.28(-1.29%) |
Aug 25, 2010 | 20.62 | 21.54 | 20.57 | 21.44 | 7,634,981 | +0.70(+3.36%) |
Aug 24, 2010 | 21.22 | 21.27 | 20.67 | 20.75 | 700 | -0.70(-3.28%) |
Aug 23, 2010 | 21.47 | 21.77 | 21.45 | 21.45 | 3,990,676 | -0.03(-0.16%) |
Aug 20, 2010 | 21.33 | 21.53 | 21.25 | 21.48 | 4,454,993 | +0.01(+0.03%) |
Aug 19, 2010 | 21.60 | 21.65 | 21.25 | 21.48 | 700 | -0.23(-1.08%) |
Aug 18, 2010 | 21.64 | 21.84 | 21.48 | 21.71 | 4,566,883 | +0.09(+0.41%) |
Aug 17, 2010 | 21.53 | 21.77 | 21.34 | 21.62 | 3,966,715 | +0.28(+1.29%) |
Aug 16, 2010 | 21.27 | 21.59 | 21.11 | 21.35 | 3,823,510 | -0.29(-1.34%) |
Aug 13, 2010 | 21.64 | 21.77 | 21.51 | 21.64 | 3,070,570 | -0.18(-0.82%) |
Aug 12, 2010 | 21.43 | 21.87 | 21.38 | 21.82 | 3,344,349 | +0.17(+0.76%) |
Aug 11, 2010 | 22.26 | 22.26 | 21.61 | 21.65 | 559 | -0.80(-3.56%) |
Aug 10, 2010 | 22.59 | 22.74 | 22.35 | 22.45 | 4,056,348 | -0.34(-1.48%) |
Aug 09, 2010 | 22.86 | 22.93 | 22.59 | 22.79 | 4,564,471 | -0.05(-0.21%) |
Aug 06, 2010 | 22.84 | 22.99 | 22.39 | 22.84 | 4,547,045 | +0.12(+0.52%) |
Aug 05, 2010 | 22.46 | 22.91 | 22.26 | 22.72 | 6,432,255 | -0.38(-1.64%) |
Aug 04, 2010 | 22.76 | 23.12 | 22.62 | 23.10 | 4,519,807 | +0.42(+1.86%) |
Aug 03, 2010 | 22.62 | 22.88 | 22.48 | 22.68 | 5,407,677 | -0.03(-0.12%) |
Aug 02, 2010 | 22.51 | 22.71 | 22.33 | 22.71 | 4,984,001 | +0.44(+1.98%) |
Jul 30, 2010 | 22.26 | 22.44 | 21.68 | 22.26 | 7,043,279 | -0.03(-0.12%) |
Jul 29, 2010 | 22.66 | 22.79 | 22.07 | 22.29 | 6,436,595 | -0.18(-0.80%) |
Jul 28, 2010 | 22.47 | 23.15 | 22.39 | 22.47 | 418 | -0.51(-2.22%) |
Jul 27, 2010 | 22.98 | 23.44 | 22.55 | 22.98 | 559 | -0.33(-1.42%) |
Jul 26, 2010 | 23.11 | 23.41 | 23.10 | 23.31 | 5,241,298 | +0.24(+1.05%) |
Jul 23, 2010 | 22.97 | 23.39 | 22.82 | 23.07 | 10,614,275 | +0.12(+0.54%) |
Jul 22, 2010 | 24.18 | 24.51 | 22.80 | 22.95 | 14,114,764 | -1.03(-4.29%) |
Jul 21, 2010 | 24.49 | 24.49 | 23.84 | 23.97 | 4,184,317 | -0.36(-1.47%) |
Jul 20, 2010 | 24.33 | 24.36 | 23.84 | 24.33 | 3,946,814 | +0.04(+0.17%) |
Jul 19, 2010 | 24.25 | 24.44 | 24.09 | 24.29 | 3,278,719 | +0.04(+0.17%) |
Jul 16, 2010 | 24.25 | 24.78 | 24.24 | 24.25 | 4,610,643 | -0.50(-2.03%) |
Jul 15, 2010 | 24.66 | 24.86 | 24.56 | 24.75 | 6,203,842 | +0.13(+0.53%) |
Jul 14, 2010 | 24.37 | 24.72 | 24.11 | 24.62 | 6,249,683 | +0.23(+0.96%) |
Jul 13, 2010 | 23.93 | 24.51 | 23.93 | 24.39 | 7,274,813 | +0.63(+2.67%) |
Jul 12, 2010 | 23.83 | 23.92 | 23.71 | 23.75 | 4,523,770 | -0.12(-0.52%) |
Jul 09, 2010 | 23.88 | 23.89 | 23.66 | 23.88 | 5,429,116 | +0.08(+0.35%) |
Jul 08, 2010 | 24.19 | 24.25 | 23.66 | 23.80 | 8,624,132 | -0.21(-0.89%) |
Jul 07, 2010 | 23.59 | 24.13 | 23.45 | 24.01 | 8,832,329 | +0.41(+1.75%) |
Jul 06, 2010 | 23.63 | 23.81 | 23.37 | 23.60 | 1,671 | +0.13(+0.56%) |
Jul 02, 2010 | 23.46 | 23.64 | 23.14 | 23.46 | 6,553,539 | +0.29(+1.25%) |
Jul 01, 2010 | 23.21 | 23.24 | 22.62 | 23.17 | 7,073,332 | -0.01(-0.06%) |
Jun 30, 2010 | 23.29 | 23.57 | 23.13 | 23.19 | 1,497 | -0.18(-0.77%) |
Jun 29, 2010 | 23.53 | 23.56 | 23.23 | 23.37 | 6,425,622 | -0.12(-0.51%) |
Jun 25, 2010 | 23.49 | 23.53 | 23.19 | 23.49 | 8,240,143 | +0.07(+0.29%) |
Jun 24, 2010 | 23.63 | 23.69 | 23.32 | 23.42 | 5,239,363 | -0.32(-1.36%) |
Jun 23, 2010 | 23.86 | 23.96 | 23.50 | 23.74 | 5,184,794 | -0.19(-0.77%) |
Jun 22, 2010 | 24.39 | 24.52 | 23.89 | 23.93 | 5,019,592 | -0.47(-1.91%) |
Jun 21, 2010 | 24.73 | 24.84 | 24.28 | 24.39 | 3,608,961 | -0.14(-0.59%) |
Jun 18, 2010 | 24.54 | 24.88 | 24.44 | 24.54 | 4,203,855 | -0.28(-1.13%) |
Jun 17, 2010 | 24.51 | 24.84 | 24.51 | 24.82 | 6,069,280 | +0.31(+1.26%) |
Jun 16, 2010 | 24.31 | 24.57 | 24.28 | 24.51 | 6,600,770 | +0.02(+0.07%) |
Jun 15, 2010 | 24.26 | 24.50 | 24.11 | 24.49 | 5,255,242 | +0.46(+1.90%) |
Jun 14, 2010 | 24.16 | 24.24 | 24.00 | 24.04 | 3,836,015 | -0.02(-0.09%) |
Jun 11, 2010 | 23.61 | 24.06 | 23.60 | 24.06 | 4,639,205 | +0.20(+0.83%) |
Jun 10, 2010 | 23.55 | 23.91 | 23.44 | 23.86 | 5,845,269 | +0.66(+2.84%) |
Jun 09, 2010 | 23.36 | 23.65 | 23.11 | 23.20 | 8,829,610 | +0.05(+0.24%) |
Jun 08, 2010 | 23.17 | 23.37 | 22.88 | 23.15 | 6,739,822 | -0.10(-0.41%) |
Jun 07, 2010 | 23.54 | 23.69 | 23.23 | 23.24 | 7,096,725 | -0.25(-1.05%) |
Jun 04, 2010 | 23.49 | 24.21 | 23.43 | 23.49 | 6,807,716 | -1.00(-4.09%) |
Jun 03, 2010 | 24.03 | 24.63 | 24.03 | 24.49 | 5,194,706 | +0.48(+2.00%) |
Jun 02, 2010 | 23.32 | 24.02 | 23.26 | 24.01 | 8,132,301 | +0.75(+3.21%) |
Jun 01, 2010 | 23.47 | 23.77 | 23.19 | 23.26 | 6,317,888 | -0.40(-1.68%) |
May 28, 2010 | 23.66 | 23.86 | 23.06 | 23.66 | 7,400,725 | +0.57(+2.47%) |
May 27, 2010 | 22.86 | 23.09 | 22.69 | 23.09 | 3,334,921 | +0.59(+2.62%) |
May 26, 2010 | 22.55 | 22.89 | 22.43 | 22.50 | 4,533,149 | -0.01(-0.03%) |
May 25, 2010 | 22.14 | 22.52 | 21.79 | 22.51 | 6,929,740 | -0.05(-0.21%) |
May 24, 2010 | 22.62 | 22.85 | 22.40 | 22.56 | 4,203,683 | -0.23(-0.99%) |
May 21, 2010 | 22.29 | 22.95 | 22.05 | 22.78 | 7,983,006 | +0.21(+0.94%) |
May 20, 2010 | 22.67 | 23.03 | 22.57 | 22.57 | 9,329 | -0.85(-3.63%) |
May 19, 2010 | 23.48 | 23.63 | 23.22 | 23.42 | 4,318,486 | -0.13(-0.55%) |
May 18, 2010 | 23.50 | 23.85 | 23.41 | 23.55 | 320,847 | +0.14(+0.62%) |
May 17, 2010 | 23.22 | 23.47 | 22.94 | 23.41 | 5,064,745 | +0.21(+0.89%) |
May 14, 2010 | 23.20 | 23.85 | 23.10 | 23.20 | 7,001,205 | -0.58(-2.42%) |
May 13, 2010 | 24.13 | 24.29 | 23.76 | 23.78 | 7,196,365 | -0.25(-1.03%) |
May 12, 2010 | 24.04 | 24.25 | 23.85 | 24.02 | 3,943,584 | -0.01(-0.03%) |
May 11, 2010 | 24.20 | 24.28 | 24.02 | 24.03 | 4,433,247 | +0.05(+0.20%) |
May 10, 2010 | 23.82 | 24.00 | 23.75 | 23.98 | 5,490,393 | +0.80(+3.46%) |
May 07, 2010 | 23.67 | 23.67 | 22.81 | 23.18 | 6,129,751 | +0.14(+0.60%) |
May 06, 2010 | 24.52 | 24.55 | 22.20 | 23.04 | 6,755,236 | -0.93(-3.89%) |
May 05, 2010 | 24.11 | 24.56 | 23.98 | 23.98 | 7,539,007 | +0.05(+0.23%) |
May 04, 2010 | 24.00 | 24.26 | 23.80 | 23.92 | 4,340,664 | -0.32(-1.33%) |
May 03, 2010 | 23.80 | 24.26 | 23.71 | 24.24 | 5,351,479 | +0.45(+1.87%) |
Apr 30, 2010 | 24.46 | 24.55 | 23.74 | 23.80 | 7,314,150 | -0.66(-2.69%) |
Apr 29, 2010 | 24.78 | 24.96 | 24.35 | 24.46 | 7,528,032 | -0.44(-1.76%) |
Apr 28, 2010 | 24.61 | 24.97 | 24.38 | 24.89 | 7,828,140 | +0.40(+1.65%) |
Apr 27, 2010 | 24.73 | 25.07 | 24.44 | 24.49 | 4,930,650 | -0.38(-1.52%) |
Apr 26, 2010 | 24.83 | 25.15 | 24.74 | 24.87 | 4,163,670 | +0.03(+0.14%) |
Apr 23, 2010 | 24.69 | 24.89 | 24.49 | 24.83 | 3,390,464 | +0.18(+0.72%) |
Apr 22, 2010 | 24.30 | 24.72 | 24.22 | 24.65 | 5,325,360 | +0.25(+1.04%) |
Apr 21, 2010 | 24.40 | 24.65 | 24.33 | 24.40 | 22,858 | -0.21(-0.84%) |
Apr 20, 2010 | 24.24 | 24.68 | 24.24 | 24.61 | 3,456,941 | +0.50(+2.08%) |
Apr 19, 2010 | 24.02 | 24.15 | 23.91 | 24.11 | 3,998,026 | +0.05(+0.20%) |
Apr 16, 2010 | 24.10 | 24.30 | 23.86 | 24.06 | 6,333,244 | -0.42(-1.71%) |
Apr 15, 2010 | 24.41 | 24.65 | 24.34 | 24.48 | 2,980,371 | +0.08(+0.31%) |
Apr 14, 2010 | 24.61 | 24.61 | 24.30 | 24.40 | 3,431,550 | -0.25(-1.00%) |
Apr 13, 2010 | 24.57 | 24.65 | 24.44 | 24.65 | 4,101,970 | -0.02(-0.08%) |
Apr 12, 2010 | 25.09 | 25.09 | 24.54 | 24.67 | 4,163,977 | -0.34(-1.34%) |
Apr 09, 2010 | 24.68 | 25.02 | 24.65 | 25.00 | 3,266,256 | +0.36(+1.48%) |
Apr 08, 2010 | 24.40 | 24.72 | 24.36 | 24.64 | 4,141,117 | +0.16(+0.67%) |
Apr 07, 2010 | 24.68 | 24.69 | 24.35 | 24.48 | 3,481,951 | -0.29(-1.16%) |
Apr 06, 2010 | 24.86 | 24.91 | 24.57 | 24.76 | 3,281,787 | -0.20(-0.80%) |
Apr 05, 2010 | 25.03 | 25.10 | 24.88 | 24.96 | 2,888,280 | +0.08(+0.30%) |
Apr 01, 2010 | 24.79 | 24.89 | 24.89 | 24.89 | 4,177,283 | +0.17(+0.69%) |
Mar 31, 2010 | 24.98 | 25.00 | 24.66 | 24.72 | 4,567,790 | -0.29(-1.15%) |
Mar 30, 2010 | 24.71 | 25.07 | 24.66 | 25.00 | 3,890,078 | +0.38(+1.55%) |
Mar 29, 2010 | 24.27 | 24.69 | 24.22 | 24.62 | 2,913,349 | +0.44(+1.83%) |
Mar 26, 2010 | 24.44 | 24.58 | 24.09 | 24.18 | 3,775,364 | -0.23(-0.92%) |
Mar 25, 2010 | 24.66 | 24.74 | 24.41 | 24.41 | 4,007,691 | -0.03(-0.11%) |
Mar 24, 2010 | 24.71 | 24.81 | 24.42 | 24.43 | 4,160,645 | -0.32(-1.30%) |
Mar 23, 2010 | 24.78 | 24.80 | 24.55 | 24.75 | 3,591,132 | +0.05(+0.19%) |
Mar 22, 2010 | 24.27 | 24.82 | 24.26 | 24.71 | 3,999,540 | +0.23(+0.95%) |
Mar 19, 2010 | 24.54 | 24.58 | 24.29 | 24.47 | 7,369,168 | +0.20(+0.84%) |
Mar 18, 2010 | 24.42 | 24.58 | 24.11 | 24.27 | 6,061,203 | +0.04(+0.17%) |
Mar 17, 2010 | 24.23 | 24.31 | 24.11 | 24.23 | 3,902,678 | +0.12(+0.48%) |
Mar 16, 2010 | 24.19 | 24.27 | 24.07 | 24.11 | 4,369,758 | -0.08(-0.31%) |
Mar 15, 2010 | 24.03 | 24.21 | 24.03 | 24.19 | 4,018,879 | +0.36(+1.49%) |
Mar 12, 2010 | 23.99 | 24.08 | 23.72 | 23.83 | 3,426,638 | -0.05(-0.23%) |
Mar 11, 2010 | 23.90 | 23.97 | 23.65 | 23.89 | 6,541,882 | -0.02(-0.09%) |
Mar 10, 2010 | 24.00 | 24.07 | 23.79 | 23.91 | 5,096,002 | -0.12(-0.51%) |
Mar 09, 2010 | 24.17 | 24.17 | 23.94 | 24.03 | 3,150,381 | -0.07(-0.28%) |
Mar 08, 2010 | 24.26 | 24.31 | 24.06 | 24.10 | 3,129,688 | -0.14(-0.56%) |
Mar 05, 2010 | 24.16 | 24.33 | 24.10 | 24.23 | 4,929,054 | +0.18(+0.74%) |
Mar 04, 2010 | 24.00 | 24.20 | 23.92 | 24.06 | 4,227,527 | +0.05(+0.23%) |
Mar 03, 2010 | 24.29 | 24.36 | 23.89 | 24.00 | 6,742,013 | -0.27(-1.10%) |
Mar 02, 2010 | 24.00 | 24.38 | 24.00 | 24.27 | 7,616,507 | +0.33(+1.37%) |
Mar 01, 2010 | 23.24 | 23.94 | 23.19 | 23.94 | 8,186,895 | +0.75(+3.24%) |
Feb 26, 2010 | 23.00 | 23.35 | 22.97 | 23.19 | 6,935,132 | +0.25(+1.07%) |
Feb 25, 2010 | 22.55 | 22.99 | 22.37 | 22.94 | 7,218,789 | +0.24(+1.05%) |
Feb 24, 2010 | 22.67 | 22.82 | 22.53 | 22.71 | 5,344,090 | +0.18(+0.82%) |
Feb 23, 2010 | 22.89 | 22.95 | 22.47 | 22.52 | 4,501,269 | -0.46(-2.02%) |
Feb 22, 2010 | 23.18 | 23.18 | 22.81 | 22.99 | 3,823,351 | -0.11(-0.47%) |
Feb 19, 2010 | 22.97 | 23.12 | 22.80 | 23.09 | 4,570,335 | +0.04(+0.18%) |
Feb 18, 2010 | 23.03 | 23.19 | 22.97 | 23.05 | 3,800,873 | +0.01(+0.06%) |
Feb 17, 2010 | 23.00 | 23.07 | 22.67 | 23.04 | 4,611,718 | +0.14(+0.63%) |
Feb 16, 2010 | 22.94 | 22.99 | 22.66 | 22.90 | 5,605,441 | +0.11(+0.48%) |
Feb 12, 2010 | 22.57 | 22.79 | 22.79 | 22.79 | 5,389,590 | +0.09(+0.39%) |
Feb 11, 2010 | 22.58 | 22.77 | 22.22 | 22.70 | 6,685,545 | +0.74(+3.39%) |
Feb 10, 2010 | 22.21 | 22.25 | 21.86 | 21.95 | 4,081,655 | -0.33(-1.47%) |
Feb 09, 2010 | 22.18 | 22.48 | 22.09 | 22.28 | 3,495,767 | +0.19(+0.85%) |
Feb 08, 2010 | 22.10 | 22.28 | 21.99 | 22.09 | 4,112,326 | -0.07(-0.32%) |
Feb 05, 2010 | 22.04 | 22.18 | 21.77 | 22.17 | 6,168,916 | -0.09(-0.40%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.22 | 22.25 | 7,827,508 | -0.76(-3.29%) |
Feb 03, 2010 | 23.33 | 23.34 | 22.87 | 23.01 | 4,444,862 | -0.37(-1.58%) |
Feb 02, 2010 | 23.05 | 23.50 | 22.99 | 23.38 | 7,550,847 | +0.59(+2.61%) |
Feb 01, 2010 | 22.65 | 22.98 | 22.38 | 22.79 | 6,408,457 | +0.21(+0.94%) |
Jan 29, 2010 | 23.01 | 23.07 | 22.55 | 22.58 | 8,416,241 | +0.11(+0.49%) |
Jan 28, 2010 | 22.53 | 22.88 | 22.19 | 22.47 | 15,119,770 | +1.09(+5.11%) |
Jan 27, 2010 | 22.13 | 22.13 | 21.37 | 21.37 | 10,722,370 | -0.74(-3.33%) |
Jan 26, 2010 | 21.98 | 22.25 | 21.79 | 22.11 | 5,145,572 | +0.12(+0.56%) |
Jan 25, 2010 | 22.04 | 22.24 | 21.93 | 21.99 | 6,425,745 | +0.16(+0.75%) |
Jan 22, 2010 | 21.65 | 22.06 | 21.65 | 21.82 | 9,627,672 | -0.04(-0.19%) |
Jan 21, 2010 | 22.35 | 22.39 | 21.58 | 21.87 | 7,001,649 | -0.54(-2.41%) |
Jan 20, 2010 | 22.53 | 22.72 | 22.20 | 22.41 | 4,950,969 | -0.18(-0.79%) |
Jan 19, 2010 | 22.15 | 22.64 | 22.15 | 22.58 | 3,426,866 | +0.51(+2.29%) |
Jan 15, 2010 | 22.27 | 22.08 | 22.08 | 22.08 | 3,893,840 | -0.19(-0.86%) |
Jan 14, 2010 | 21.92 | 22.30 | 21.77 | 22.27 | 7,758,232 | +0.42(+1.91%) |
Jan 13, 2010 | 21.81 | 21.94 | 21.78 | 21.85 | 7,041,582 | +0.12(+0.57%) |
Jan 12, 2010 | 21.89 | 21.89 | 21.62 | 21.73 | 5,513,471 | -0.13(-0.59%) |
Jan 11, 2010 | 21.57 | 22.06 | 21.57 | 21.86 | 11,086,250 | +0.29(+1.33%) |
Jan 08, 2010 | 21.65 | 21.75 | 21.49 | 21.57 | 5,632,632 | -0.07(-0.32%) |
Jan 07, 2010 | 21.64 | 21.88 | 21.45 | 21.64 | 6,940,223 | -0.01(-0.03%) |
Jan 06, 2010 | 22.10 | 22.10 | 21.56 | 21.65 | 5,649,395 | -0.36(-1.64%) |
Jan 05, 2010 | 22.13 | 22.25 | 21.95 | 22.01 | 4,429,202 | -0.20(-0.89%) |
Jan 04, 2010 | 22.01 | 22.30 | 21.78 | 22.21 | 5,601,997 | +0.20(+0.90%) |
Dec 31, 2009 | 22.28 | 22.01 | 22.01 | 22.01 | 2,379,341 | -0.26(-1.16%) |
Dec 30, 2009 | 22.38 | 22.46 | 22.15 | 22.27 | 5,993,101 | -0.23(-1.00%) |
Dec 29, 2009 | 22.22 | 22.64 | 22.22 | 22.49 | 6,664,952 | +0.18(+0.83%) |
Dec 28, 2009 | 22.31 | 22.41 | 22.22 | 22.31 | 1,946,889 | +0.05(+0.25%) |
Dec 24, 2009 | 22.36 | 22.41 | 22.23 | 22.25 | 1,199,220 | -0.03(-0.12%) |
Dec 23, 2009 | 22.30 | 22.36 | 22.23 | 22.28 | 2,966,354 | -0.04(-0.18%) |
Dec 22, 2009 | 22.09 | 22.33 | 22.06 | 22.32 | 3,162,527 | +0.23(+1.02%) |
Dec 21, 2009 | 22.02 | 22.35 | 22.01 | 22.10 | 3,022,936 | +0.16(+0.72%) |
Dec 18, 2009 | 21.93 | 22.00 | 21.70 | 21.94 | 4,411,011 | +0.16(+0.72%) |
Dec 17, 2009 | 22.09 | 22.22 | 21.71 | 21.78 | 4,639,654 | -0.57(-2.54%) |
Dec 16, 2009 | 22.52 | 22.70 | 22.19 | 22.35 | 5,321,439 | -0.13(-0.58%) |
Dec 15, 2009 | 22.53 | 22.53 | 21.90 | 22.48 | 5,487,844 | +0.16(+0.70%) |
Dec 14, 2009 | 22.39 | 22.41 | 22.32 | 22.32 | 4,776,215 | +0.34(+1.55%) |
Dec 11, 2009 | 22.15 | 22.26 | 21.93 | 21.98 | 8,294,323 | -0.07(-0.31%) |
Dec 10, 2009 | 21.81 | 22.10 | 21.81 | 22.05 | 8,308,822 | +0.34(+1.57%) |
Dec 09, 2009 | 21.80 | 21.85 | 21.48 | 21.71 | 7,584,418 | -0.04(-0.19%) |
Dec 08, 2009 | 22.04 | 22.10 | 21.74 | 21.75 | 6,005,979 | -0.42(-1.88%) |
Dec 07, 2009 | 21.98 | 22.36 | 21.98 | 22.17 | 5,555,489 | +0.23(+1.03%) |
Dec 04, 2009 | 22.26 | 22.45 | 21.79 | 21.94 | 5,507,562 | -0.09(-0.40%) |
Dec 03, 2009 | 22.39 | 22.66 | 22.00 | 22.03 | 5,270,927 | -0.46(-2.03%) |
Dec 02, 2009 | 22.06 | 22.53 | 22.06 | 22.49 | 6,290,247 | +0.33(+1.48%) |