Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.66 | 29.69 | 29.33 | 29.56 | 1,427,623 | -0.38(-1.28%) |
Nov 29, 2010 | 29.65 | 30.00 | 29.30 | 29.95 | 832,216 | +0.11(+0.37%) |
Nov 26, 2010 | 29.69 | 29.95 | 29.55 | 29.83 | 257,170 | -0.13(-0.43%) |
Nov 24, 2010 | 29.30 | 29.96 | 29.96 | 29.96 | 691,860 | +0.84(+2.87%) |
Nov 23, 2010 | 29.15 | 29.28 | 28.98 | 29.13 | 616,994 | -0.29(-0.99%) |
Nov 22, 2010 | 29.41 | 29.55 | 29.14 | 29.42 | 653,111 | -0.18(-0.61%) |
Nov 19, 2010 | 29.50 | 29.60 | 29.20 | 29.60 | 829,463 | +0.03(+0.12%) |
Nov 18, 2010 | 29.47 | 29.64 | 29.43 | 29.56 | 871,593 | +0.36(+1.22%) |
Nov 17, 2010 | 28.94 | 29.37 | 28.94 | 29.20 | 957,739 | +0.31(+1.09%) |
Nov 16, 2010 | 29.06 | 29.09 | 28.75 | 28.89 | 875,626 | -0.33(-1.13%) |
Nov 15, 2010 | 29.31 | 29.35 | 29.15 | 29.22 | 557,935 | +0.05(+0.17%) |
Nov 12, 2010 | 29.43 | 29.59 | 29.12 | 29.17 | 558,972 | -0.38(-1.29%) |
Nov 11, 2010 | 29.43 | 29.67 | 29.26 | 29.55 | 492,089 | -0.06(-0.20%) |
Nov 10, 2010 | 29.19 | 29.68 | 29.03 | 29.61 | 1,071,603 | +0.40(+1.37%) |
Nov 09, 2010 | 29.52 | 29.65 | 29.14 | 29.21 | 811,847 | -0.29(-0.98%) |
Nov 08, 2010 | 29.54 | 29.63 | 29.31 | 29.50 | 513,477 | -0.03(-0.12%) |
Nov 05, 2010 | 29.67 | 29.67 | 29.32 | 29.54 | 884,331 | -0.17(-0.57%) |
Nov 04, 2010 | 29.39 | 29.72 | 29.37 | 29.71 | 1,009,403 | +0.54(+1.87%) |
Nov 03, 2010 | 28.96 | 29.21 | 28.83 | 29.16 | 791,596 | +0.23(+0.79%) |
Nov 02, 2010 | 28.81 | 29.10 | 28.81 | 28.93 | 622,640 | +0.35(+1.22%) |
Nov 01, 2010 | 28.57 | 28.85 | 28.42 | 28.58 | 1,176,967 | +0.42(+1.48%) |
Oct 29, 2010 | 27.72 | 28.21 | 27.72 | 28.17 | 895,372 | +0.37(+1.35%) |
Oct 28, 2010 | 27.78 | 28.27 | 27.60 | 27.79 | 801,649 | +0.23(+0.83%) |
Oct 27, 2010 | 27.88 | 27.88 | 27.39 | 27.56 | 1,024,075 | -0.51(-1.82%) |
Oct 25, 2010 | 28.04 | 28.17 | 27.93 | 28.07 | 615,990 | +0.26(+0.92%) |
Oct 22, 2010 | 27.72 | 27.88 | 27.58 | 27.82 | 366,459 | +0.03(+0.12%) |
Oct 21, 2010 | 27.67 | 27.80 | 27.36 | 27.78 | 1,072,238 | +0.21(+0.77%) |
Oct 20, 2010 | 27.38 | 27.61 | 27.27 | 27.57 | 621,699 | +0.30(+1.09%) |
Oct 19, 2010 | 27.11 | 27.61 | 27.10 | 27.27 | 973,503 | -0.26(-0.93%) |
Oct 18, 2010 | 27.33 | 27.53 | 27.25 | 27.53 | 503,350 | +0.24(+0.87%) |
Oct 15, 2010 | 27.33 | 27.48 | 27.15 | 27.29 | 712,401 | +0.18(+0.66%) |
Oct 14, 2010 | 27.21 | 27.43 | 27.02 | 27.11 | 702,185 | -0.08(-0.28%) |
Oct 13, 2010 | 26.88 | 27.24 | 26.78 | 27.19 | 662,962 | +0.48(+1.81%) |
Oct 12, 2010 | 26.70 | 26.82 | 26.36 | 26.70 | 521,915 | -0.03(-0.10%) |
Oct 11, 2010 | 26.85 | 26.89 | 26.70 | 26.73 | 319,375 | -0.09(-0.35%) |
Oct 08, 2010 | 26.82 | 26.87 | 26.63 | 26.82 | 517,847 | +0.08(+0.32%) |
Oct 07, 2010 | 26.93 | 27.04 | 26.62 | 26.74 | 545,755 | +0.03(+0.13%) |
Oct 06, 2010 | 26.73 | 26.88 | 26.60 | 26.70 | 582,966 | -0.01(-0.03%) |
Oct 05, 2010 | 26.37 | 26.75 | 26.14 | 26.71 | 777,468 | +0.58(+2.21%) |
Oct 04, 2010 | 26.37 | 26.53 | 25.96 | 26.14 | 527,280 | -0.31(-1.19%) |
Oct 01, 2010 | 26.45 | 26.80 | 26.31 | 26.45 | 820,392 | -0.07(-0.28%) |
Sep 30, 2010 | 26.53 | 26.94 | 26.38 | 26.52 | 2,470 | +0.09(+0.34%) |
Sep 29, 2010 | 26.27 | 26.52 | 26.21 | 26.43 | 482,108 | +0.05(+0.19%) |
Sep 28, 2010 | 26.20 | 26.42 | 25.87 | 26.38 | 8,126 | +0.27(+1.04%) |
Sep 27, 2010 | 26.19 | 26.28 | 25.97 | 26.11 | 510,380 | -0.13(-0.49%) |
Sep 24, 2010 | 25.78 | 26.24 | 25.78 | 26.24 | 707,474 | +0.75(+2.94%) |
Sep 23, 2010 | 25.49 | 25.74 | 25.40 | 25.49 | 926,716 | -0.19(-0.73%) |
Sep 22, 2010 | 25.92 | 26.04 | 25.57 | 25.68 | 602,081 | -0.27(-1.05%) |
Sep 21, 2010 | 25.97 | 26.12 | 25.85 | 25.95 | 748,637 | -0.03(-0.10%) |
Sep 20, 2010 | 25.61 | 25.98 | 25.52 | 25.97 | 550,128 | +0.46(+1.80%) |
Sep 17, 2010 | 25.51 | 25.62 | 25.25 | 25.51 | 804,422 | +0.21(+0.84%) |
Sep 15, 2010 | 25.42 | 25.44 | 25.22 | 25.30 | 624,596 | -0.15(-0.60%) |
Sep 14, 2010 | 25.63 | 25.65 | 25.44 | 25.45 | 1,227,227 | -0.27(-1.06%) |
Sep 13, 2010 | 25.60 | 25.74 | 25.44 | 25.73 | 753,454 | +0.32(+1.27%) |
Sep 10, 2010 | 25.29 | 25.54 | 25.13 | 25.40 | 645,664 | +0.15(+0.61%) |
Sep 09, 2010 | 25.71 | 25.79 | 25.18 | 25.25 | 1,430 | -0.25(-0.97%) |
Sep 08, 2010 | 25.49 | 25.55 | 25.39 | 25.50 | 557,073 | +0.14(+0.54%) |
Sep 07, 2010 | 25.68 | 25.75 | 25.35 | 25.36 | 158 | -0.43(-1.65%) |
Sep 03, 2010 | 26.06 | 26.08 | 25.73 | 25.79 | 1,480,884 | -0.08(-0.30%) |
Sep 02, 2010 | 25.76 | 25.93 | 25.73 | 25.86 | 791,457 | +0.16(+0.63%) |
Sep 01, 2010 | 25.27 | 25.70 | 25.17 | 25.70 | 756,821 | +0.62(+2.47%) |
Aug 31, 2010 | 25.05 | 25.23 | 24.85 | 25.08 | 30,698 | -0.10(-0.41%) |
Aug 30, 2010 | 25.30 | 25.45 | 25.17 | 25.18 | 869,570 | -0.23(-0.90%) |
Aug 27, 2010 | 25.31 | 25.41 | 24.79 | 25.41 | 727,458 | +0.42(+1.67%) |
Aug 26, 2010 | 25.00 | 25.23 | 24.91 | 25.00 | 2,121 | -0.08(-0.31%) |
Aug 25, 2010 | 24.72 | 25.19 | 24.61 | 25.07 | 2,864 | +0.21(+0.85%) |
Aug 24, 2010 | 24.85 | 25.11 | 24.72 | 24.86 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.62 | 25.70 | 25.16 | 25.18 | 779,616 | -0.40(-1.56%) |
Aug 20, 2010 | 25.74 | 25.95 | 25.26 | 25.58 | 1,257,926 | -0.37(-1.41%) |
Aug 19, 2010 | 26.12 | 26.19 | 25.80 | 25.95 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.27 | 26.35 | 26.09 | 26.19 | 919,611 | -0.05(-0.19%) |
Aug 17, 2010 | 25.87 | 26.31 | 25.79 | 26.24 | 859 | +0.54(+2.11%) |
Aug 16, 2010 | 25.47 | 25.84 | 25.26 | 25.69 | 822,098 | +0.05(+0.20%) |
Aug 13, 2010 | 25.64 | 25.79 | 25.57 | 25.64 | 778,321 | +0.00(+0.00%) |
Aug 12, 2010 | 25.51 | 25.74 | 25.50 | 25.64 | 768,191 | -0.22(-0.85%) |
Aug 11, 2010 | 26.42 | 26.49 | 25.85 | 25.86 | 158 | -1.01(-3.76%) |
Aug 10, 2010 | 27.11 | 27.20 | 26.66 | 26.87 | 1,144,083 | -0.48(-1.77%) |
Aug 09, 2010 | 27.14 | 27.42 | 26.96 | 27.36 | 1,294,190 | +0.42(+1.54%) |
Aug 06, 2010 | 26.94 | 27.03 | 26.69 | 26.94 | 1,135,815 | -0.13(-0.47%) |
Aug 05, 2010 | 26.71 | 27.13 | 26.64 | 27.07 | 573 | +0.13(+0.47%) |
Aug 04, 2010 | 26.83 | 26.94 | 26.63 | 26.94 | 825,270 | +0.22(+0.83%) |
Aug 03, 2010 | 26.97 | 27.04 | 26.67 | 26.72 | 2,867 | -0.38(-1.41%) |
Aug 02, 2010 | 26.91 | 27.10 | 26.75 | 27.10 | 917,251 | +0.49(+1.85%) |
Jul 30, 2010 | 26.61 | 26.66 | 26.20 | 26.61 | 1,335,407 | -0.03(-0.13%) |
Jul 29, 2010 | 26.85 | 26.85 | 26.10 | 26.64 | 2,158,311 | +0.96(+3.74%) |
Jul 28, 2010 | 25.68 | 26.17 | 25.63 | 25.68 | 2,119 | -0.47(-1.79%) |
Jul 27, 2010 | 26.15 | 26.75 | 26.08 | 26.15 | 1,593 | -0.37(-1.38%) |
Jul 26, 2010 | 25.94 | 26.52 | 25.84 | 26.52 | 690,570 | +0.65(+2.49%) |
Jul 23, 2010 | 25.51 | 25.91 | 25.47 | 25.87 | 525,898 | +0.27(+1.06%) |
Jul 22, 2010 | 25.14 | 25.62 | 25.14 | 25.60 | 737,682 | +0.68(+2.73%) |
Jul 21, 2010 | 25.46 | 25.46 | 24.83 | 24.92 | 924,761 | -0.36(-1.41%) |
Jul 20, 2010 | 25.28 | 25.32 | 24.46 | 25.28 | 733,241 | +0.42(+1.71%) |
Jul 19, 2010 | 24.90 | 24.93 | 24.62 | 24.85 | 588,997 | +0.08(+0.34%) |
Jul 16, 2010 | 24.78 | 25.24 | 24.67 | 24.77 | 1,202,427 | -0.53(-2.11%) |
Jul 15, 2010 | 25.36 | 25.41 | 24.98 | 25.30 | 1,071,427 | -0.17(-0.67%) |
Jul 14, 2010 | 25.08 | 25.57 | 24.98 | 25.47 | 1,436,887 | +0.31(+1.25%) |
Jul 13, 2010 | 24.57 | 25.23 | 24.57 | 25.16 | 1,108,869 | +0.75(+3.06%) |
Jul 12, 2010 | 24.44 | 24.61 | 24.35 | 24.41 | 433,610 | -0.17(-0.69%) |
Jul 09, 2010 | 24.58 | 24.59 | 24.33 | 24.58 | 675,129 | +0.15(+0.63%) |
Jul 08, 2010 | 24.39 | 24.61 | 24.20 | 24.43 | 871,715 | +0.22(+0.91%) |
Jul 07, 2010 | 23.59 | 24.29 | 23.55 | 24.21 | 1,217,935 | +0.62(+2.63%) |
Jul 06, 2010 | 23.59 | 24.17 | 23.47 | 23.59 | 573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.84 | 24.15 | 23.72 | 23.84 | 814,917 | -0.11(-0.46%) |
Jul 01, 2010 | 23.70 | 24.00 | 23.52 | 23.95 | 1,510,131 | +0.13(+0.53%) |
Jun 30, 2010 | 23.84 | 24.27 | 23.76 | 23.82 | 1,294 | -0.14(-0.60%) |
Jun 29, 2010 | 23.97 | 24.61 | 23.84 | 23.97 | 865 | -0.60(-2.45%) |
Jun 25, 2010 | 24.57 | 24.88 | 24.39 | 24.57 | 3,157,585 | -0.19(-0.75%) |
Jun 24, 2010 | 24.88 | 25.08 | 24.69 | 24.76 | 916,344 | -0.25(-0.98%) |
Jun 23, 2010 | 25.05 | 25.16 | 24.79 | 25.01 | 729,923 | -0.08(-0.30%) |
Jun 22, 2010 | 25.39 | 25.58 | 25.05 | 25.08 | 950,246 | -0.28(-1.10%) |
Jun 21, 2010 | 26.00 | 26.10 | 25.25 | 25.36 | 960,378 | -0.37(-1.45%) |
Jun 18, 2010 | 25.74 | 25.78 | 25.54 | 25.74 | 891,234 | +0.07(+0.26%) |
Jun 17, 2010 | 25.91 | 25.91 | 25.51 | 25.67 | 1,095,376 | -0.14(-0.56%) |
Jun 16, 2010 | 25.62 | 25.96 | 25.47 | 25.81 | 820,541 | +0.03(+0.10%) |
Jun 15, 2010 | 25.29 | 25.83 | 25.23 | 25.79 | 1,007,406 | +0.63(+2.50%) |
Jun 14, 2010 | 25.32 | 25.47 | 25.16 | 25.16 | 872,856 | -0.04(-0.17%) |
Jun 11, 2010 | 24.88 | 25.20 | 24.77 | 25.20 | 780,984 | +0.09(+0.37%) |
Jun 10, 2010 | 24.84 | 25.12 | 24.67 | 25.11 | 1,122,514 | +0.79(+3.25%) |
Jun 09, 2010 | 24.56 | 24.78 | 24.27 | 24.32 | 1,569,362 | -0.12(-0.49%) |
Jun 08, 2010 | 24.19 | 24.44 | 23.96 | 24.44 | 2,108,819 | +0.23(+0.95%) |
Jun 07, 2010 | 24.59 | 24.59 | 24.18 | 24.21 | 1,265,671 | -0.33(-1.35%) |
Jun 04, 2010 | 24.54 | 25.06 | 24.44 | 24.54 | 1,826,496 | -0.73(-2.89%) |
Jun 03, 2010 | 25.28 | 25.48 | 25.13 | 25.27 | 1,377,213 | -0.06(-0.23%) |
Jun 02, 2010 | 24.92 | 25.33 | 24.81 | 25.33 | 1,031,352 | +0.42(+1.67%) |
Jun 01, 2010 | 25.45 | 25.64 | 24.91 | 24.91 | 1,070,672 | -0.77(-3.01%) |
May 28, 2010 | 25.68 | 26.00 | 25.60 | 25.68 | 1,200,452 | -0.31(-1.18%) |
May 27, 2010 | 25.83 | 25.99 | 25.63 | 25.99 | 1,378,786 | +0.56(+2.20%) |
May 26, 2010 | 25.65 | 25.96 | 25.34 | 25.43 | 1,994,513 | +0.30(+1.18%) |
May 25, 2010 | 24.67 | 25.15 | 24.52 | 25.13 | 235 | -0.12(-0.47%) |
May 24, 2010 | 25.23 | 25.51 | 25.08 | 25.25 | 1,652,542 | -0.13(-0.50%) |
May 21, 2010 | 24.90 | 25.42 | 24.77 | 25.38 | 3,439,544 | -0.15(-0.60%) |
May 20, 2010 | 25.84 | 26.20 | 25.51 | 25.53 | 4,122 | -1.30(-4.84%) |
May 19, 2010 | 26.95 | 27.06 | 26.66 | 26.83 | 1,445,501 | -0.30(-1.09%) |
May 18, 2010 | 27.56 | 27.78 | 27.07 | 27.13 | 1,785,478 | -0.20(-0.71%) |
May 17, 2010 | 27.51 | 27.58 | 27.10 | 27.32 | 2,199,599 | -0.12(-0.43%) |
May 14, 2010 | 27.44 | 27.73 | 27.26 | 27.44 | 1,963,590 | -0.37(-1.34%) |
May 13, 2010 | 28.07 | 28.29 | 27.81 | 27.81 | 1,259,135 | -0.37(-1.32%) |
May 12, 2010 | 27.66 | 28.19 | 27.56 | 28.19 | 1,449,147 | +0.36(+1.28%) |
May 11, 2010 | 27.85 | 28.00 | 27.73 | 27.83 | 1,969,073 | -0.13(-0.45%) |
May 10, 2010 | 27.71 | 27.96 | 27.66 | 27.96 | 2,285,125 | +1.18(+4.40%) |
May 07, 2010 | 26.98 | 27.19 | 26.45 | 26.78 | 4,455,964 | -0.13(-0.47%) |
May 06, 2010 | 28.01 | 28.44 | 26.32 | 26.91 | 3,540,666 | -1.31(-4.66%) |
May 05, 2010 | 28.26 | 28.34 | 27.98 | 28.22 | 1,232,893 | +0.02(+0.06%) |
May 04, 2010 | 28.41 | 28.41 | 27.83 | 28.20 | 1,708,303 | -0.53(-1.86%) |
May 03, 2010 | 28.69 | 28.86 | 28.47 | 28.74 | 1,558,383 | +0.25(+0.86%) |
Apr 30, 2010 | 28.44 | 28.75 | 28.33 | 28.49 | 1,915,666 | +0.06(+0.21%) |
Apr 29, 2010 | 28.67 | 28.75 | 28.03 | 28.43 | 2,774,308 | -1.47(-4.91%) |
Apr 28, 2010 | 30.22 | 30.28 | 29.77 | 29.90 | 1,444,790 | -0.12(-0.40%) |
Apr 27, 2010 | 30.39 | 30.69 | 30.01 | 30.02 | 1,236,333 | -0.45(-1.48%) |
Apr 26, 2010 | 30.39 | 30.71 | 30.33 | 30.47 | 654,975 | -0.01(-0.03%) |
Apr 23, 2010 | 30.48 | 30.50 | 30.14 | 30.48 | 771,799 | +0.03(+0.08%) |
Apr 22, 2010 | 29.33 | 30.48 | 29.33 | 30.45 | 1,003,689 | +0.54(+1.81%) |
Apr 21, 2010 | 29.91 | 29.97 | 29.76 | 29.91 | 6,465 | +0.06(+0.20%) |
Apr 20, 2010 | 29.72 | 29.88 | 29.59 | 29.85 | 652,944 | +0.28(+0.95%) |
Apr 19, 2010 | 29.42 | 29.71 | 29.28 | 29.57 | 1,224,236 | +0.03(+0.11%) |
Apr 16, 2010 | 30.14 | 30.20 | 29.50 | 29.53 | 2,236,798 | -0.70(-2.33%) |
Apr 15, 2010 | 30.24 | 30.32 | 30.03 | 30.24 | 985,668 | -0.14(-0.45%) |
Apr 14, 2010 | 30.18 | 30.37 | 30.08 | 30.37 | 953,530 | +0.19(+0.62%) |
Apr 13, 2010 | 29.93 | 30.26 | 29.93 | 30.19 | 773,238 | +0.17(+0.57%) |
Apr 12, 2010 | 30.15 | 30.20 | 29.96 | 30.02 | 803,051 | -0.14(-0.48%) |
Apr 09, 2010 | 30.05 | 30.22 | 30.05 | 30.16 | 756,192 | -0.03(-0.08%) |
Apr 08, 2010 | 30.00 | 30.21 | 29.81 | 30.19 | 890,812 | +0.14(+0.45%) |
Apr 07, 2010 | 30.25 | 30.44 | 29.97 | 30.05 | 1,200,176 | -0.30(-0.98%) |
Apr 06, 2010 | 30.40 | 30.51 | 30.35 | 30.35 | 1,499,334 | -0.18(-0.58%) |
Apr 05, 2010 | 30.20 | 30.57 | 30.20 | 30.53 | 1,053,092 | +0.23(+0.76%) |
Apr 01, 2010 | 30.52 | 30.30 | 30.30 | 30.30 | 1,036,039 | -0.06(-0.20%) |
Mar 31, 2010 | 30.56 | 30.59 | 30.25 | 30.36 | 1,575,777 | -0.32(-1.05%) |
Mar 30, 2010 | 30.85 | 30.99 | 30.63 | 30.68 | 1,353,458 | -0.19(-0.60%) |
Mar 29, 2010 | 30.73 | 31.06 | 30.58 | 30.86 | 1,551,748 | +0.26(+0.86%) |
Mar 26, 2010 | 30.59 | 30.62 | 30.39 | 30.60 | 1,289,295 | +0.16(+0.53%) |
Mar 25, 2010 | 30.52 | 30.69 | 30.42 | 30.44 | 1,933,355 | +0.04(+0.14%) |
Mar 24, 2010 | 30.36 | 30.55 | 30.31 | 30.40 | 1,067,060 | -0.01(-0.03%) |
Mar 23, 2010 | 30.42 | 30.48 | 30.18 | 30.41 | 992,064 | -0.04(-0.14%) |
Mar 22, 2010 | 29.94 | 30.48 | 29.92 | 30.45 | 1,139,843 | +0.32(+1.07%) |
Mar 19, 2010 | 30.47 | 30.47 | 29.89 | 30.13 | 1,997,826 | -0.15(-0.50%) |
Mar 18, 2010 | 29.76 | 30.59 | 29.71 | 30.28 | 3,024,693 | +0.47(+1.59%) |
Mar 17, 2010 | 29.41 | 29.83 | 29.32 | 29.81 | 1,286,019 | +0.42(+1.44%) |
Mar 16, 2010 | 28.75 | 29.42 | 28.59 | 29.38 | 1,212,285 | +0.76(+2.67%) |
Mar 15, 2010 | 28.53 | 28.65 | 28.47 | 28.62 | 929,933 | +0.20(+0.72%) |
Mar 12, 2010 | 28.27 | 28.41 | 28.06 | 28.41 | 606,907 | +0.19(+0.66%) |
Mar 11, 2010 | 28.05 | 28.23 | 27.96 | 28.23 | 718,604 | +0.07(+0.24%) |
Mar 10, 2010 | 27.97 | 28.28 | 27.92 | 28.16 | 906,436 | +0.14(+0.51%) |
Mar 09, 2010 | 27.98 | 28.24 | 27.90 | 28.02 | 682,761 | +0.00(+0.00%) |
Mar 08, 2010 | 28.23 | 28.27 | 27.97 | 28.02 | 758,072 | -0.25(-0.90%) |
Mar 05, 2010 | 27.82 | 28.27 | 27.76 | 28.27 | 1,587,685 | +0.50(+1.80%) |
Mar 04, 2010 | 27.69 | 27.82 | 27.59 | 27.77 | 806,601 | +0.08(+0.28%) |
Mar 03, 2010 | 27.91 | 27.93 | 27.63 | 27.69 | 624,395 | -0.09(-0.34%) |
Mar 02, 2010 | 27.84 | 27.97 | 27.70 | 27.79 | 965,737 | +0.09(+0.34%) |
Mar 01, 2010 | 27.33 | 27.72 | 27.24 | 27.69 | 883,261 | +0.34(+1.24%) |
Feb 26, 2010 | 27.44 | 27.47 | 27.23 | 27.35 | 1,204,070 | -0.03(-0.12%) |
Feb 25, 2010 | 27.13 | 27.41 | 26.89 | 27.39 | 1,067,065 | +0.00(+0.00%) |
Feb 24, 2010 | 26.94 | 27.40 | 26.93 | 27.39 | 1,380,822 | +0.50(+1.86%) |
Feb 23, 2010 | 27.12 | 27.24 | 26.75 | 26.89 | 1,355,088 | -0.22(-0.81%) |
Feb 22, 2010 | 27.13 | 27.20 | 26.94 | 27.11 | 977,034 | -0.03(-0.09%) |
Feb 19, 2010 | 27.05 | 27.30 | 27.05 | 27.13 | 2,222,274 | -0.01(-0.03%) |
Feb 18, 2010 | 27.51 | 27.59 | 27.08 | 27.14 | 2,104,502 | -0.37(-1.36%) |
Feb 17, 2010 | 27.13 | 27.59 | 27.12 | 27.52 | 1,745,626 | +0.45(+1.66%) |
Feb 16, 2010 | 26.80 | 27.08 | 26.56 | 27.07 | 1,905,010 | +0.44(+1.65%) |
Feb 12, 2010 | 26.59 | 26.63 | 26.63 | 26.63 | 1,691,233 | -0.14(-0.51%) |
Feb 11, 2010 | 26.57 | 26.82 | 26.31 | 26.76 | 1,516,689 | +0.21(+0.80%) |
Feb 10, 2010 | 26.54 | 26.77 | 26.30 | 26.55 | 1,655,806 | -0.10(-0.38%) |
Feb 09, 2010 | 26.63 | 26.94 | 26.45 | 26.65 | 2,233,304 | +0.25(+0.93%) |
Feb 08, 2010 | 26.79 | 26.86 | 26.32 | 26.41 | 1,415,844 | -0.33(-1.24%) |
Feb 05, 2010 | 26.82 | 27.26 | 26.19 | 26.74 | 2,626,130 | -0.13(-0.47%) |
Feb 04, 2010 | 27.24 | 27.73 | 26.57 | 26.86 | 3,529,653 | -1.12(-4.00%) |
Feb 03, 2010 | 28.06 | 28.28 | 27.86 | 27.98 | 1,331,444 | -0.29(-1.02%) |
Feb 02, 2010 | 28.31 | 28.45 | 27.86 | 28.27 | 3,114,960 | +0.92(+3.38%) |
Feb 01, 2010 | 27.19 | 28.29 | 27.08 | 27.35 | 2,942,235 | +0.25(+0.91%) |
Jan 29, 2010 | 26.95 | 27.25 | 26.75 | 27.10 | 1,788,498 | +0.23(+0.85%) |
Jan 28, 2010 | 27.28 | 27.28 | 26.77 | 26.87 | 1,317,378 | -0.36(-1.31%) |
Jan 27, 2010 | 26.65 | 27.23 | 26.65 | 27.23 | 1,200,339 | +0.47(+1.77%) |
Jan 26, 2010 | 26.95 | 27.02 | 26.69 | 26.75 | 769,392 | -0.22(-0.82%) |
Jan 25, 2010 | 26.86 | 27.03 | 26.57 | 26.97 | 1,314,322 | +0.36(+1.34%) |
Jan 22, 2010 | 26.84 | 26.84 | 26.53 | 26.62 | 1,301,057 | -0.15(-0.57%) |
Jan 21, 2010 | 26.87 | 27.31 | 26.76 | 26.77 | 1,231,936 | -0.14(-0.50%) |
Jan 20, 2010 | 26.89 | 26.98 | 26.61 | 26.91 | 755,493 | -0.14(-0.50%) |
Jan 19, 2010 | 26.81 | 27.07 | 26.79 | 27.04 | 645,514 | +0.16(+0.60%) |
Jan 15, 2010 | 26.99 | 26.88 | 26.88 | 26.88 | 916,168 | -0.20(-0.75%) |
Jan 14, 2010 | 26.82 | 27.08 | 26.69 | 27.08 | 512,722 | +0.18(+0.66%) |
Jan 13, 2010 | 26.63 | 26.92 | 26.61 | 26.91 | 793,302 | +0.27(+1.02%) |
Jan 12, 2010 | 26.72 | 26.82 | 26.49 | 26.63 | 868,580 | -0.16(-0.60%) |
Jan 11, 2010 | 27.10 | 27.19 | 26.73 | 26.80 | 685,763 | -0.25(-0.94%) |
Jan 08, 2010 | 26.96 | 27.08 | 26.82 | 27.05 | 756,451 | +0.01(+0.03%) |
Jan 07, 2010 | 26.82 | 27.05 | 26.72 | 27.04 | 633,209 | +0.11(+0.41%) |
Jan 06, 2010 | 26.66 | 27.00 | 26.56 | 26.93 | 958,817 | +0.29(+1.08%) |
Jan 05, 2010 | 26.61 | 26.67 | 26.30 | 26.64 | 1,120,277 | -0.01(-0.03%) |
Jan 04, 2010 | 26.38 | 26.69 | 26.29 | 26.65 | 886,313 | +0.49(+1.88%) |
Dec 31, 2009 | 26.62 | 26.16 | 26.16 | 26.16 | 601,490 | -0.44(-1.66%) |
Dec 30, 2009 | 26.59 | 26.80 | 26.52 | 26.60 | 375,439 | -0.08(-0.29%) |
Dec 29, 2009 | 26.61 | 26.69 | 26.56 | 26.68 | 372,387 | +0.14(+0.51%) |
Dec 28, 2009 | 26.59 | 26.72 | 26.47 | 26.54 | 374,031 | -0.04(-0.16%) |
Dec 24, 2009 | 26.50 | 26.62 | 26.44 | 26.58 | 187,423 | +0.11(+0.42%) |
Dec 23, 2009 | 26.54 | 26.75 | 26.41 | 26.47 | 591,394 | -0.08(-0.32%) |
Dec 22, 2009 | 26.19 | 26.56 | 26.08 | 26.56 | 902,783 | +0.43(+1.65%) |
Dec 21, 2009 | 25.97 | 26.23 | 25.97 | 26.13 | 837,770 | +0.34(+1.31%) |
Dec 18, 2009 | 25.64 | 25.83 | 25.60 | 25.79 | 1,186,529 | +0.25(+0.96%) |
Dec 17, 2009 | 25.73 | 25.75 | 25.53 | 25.54 | 653,620 | -0.37(-1.44%) |
Dec 16, 2009 | 25.80 | 25.97 | 25.71 | 25.91 | 703,277 | +0.17(+0.66%) |
Dec 15, 2009 | 25.86 | 25.90 | 25.71 | 25.75 | 601,231 | -0.16(-0.62%) |
Dec 14, 2009 | 25.84 | 25.99 | 25.78 | 25.91 | 585,025 | +0.28(+1.09%) |
Dec 11, 2009 | 25.55 | 25.69 | 25.53 | 25.63 | 787,450 | +0.14(+0.53%) |
Dec 10, 2009 | 25.44 | 25.62 | 25.36 | 25.49 | 991,463 | +0.13(+0.50%) |
Dec 09, 2009 | 25.36 | 25.57 | 25.19 | 25.36 | 952,833 | +0.03(+0.13%) |
Dec 08, 2009 | 25.48 | 25.54 | 25.24 | 25.33 | 621,113 | -0.23(-0.89%) |
Dec 07, 2009 | 25.40 | 25.83 | 25.38 | 25.56 | 1,601,974 | +0.17(+0.67%) |
Dec 04, 2009 | 25.20 | 25.50 | 25.05 | 25.39 | 1,447,773 | +0.41(+1.63%) |
Dec 03, 2009 | 24.92 | 25.19 | 24.72 | 24.98 | 1,434,390 | +0.04(+0.17%) |
Dec 02, 2009 | 24.77 | 25.01 | 24.72 | 24.94 | 902,957 | +0.19(+0.79%) |