Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.42 | 31.55 | 31.22 | 31.42 | 1,072,977 | -0.16(-0.49%) |
Nov 29, 2010 | 31.47 | 31.63 | 31.18 | 31.58 | 1,226,540 | -0.02(-0.06%) |
Nov 26, 2010 | 31.71 | 31.80 | 31.60 | 31.60 | 820,239 | -0.26(-0.82%) |
Nov 24, 2010 | 31.64 | 31.86 | 31.86 | 31.86 | 1,221,783 | +0.40(+1.26%) |
Nov 23, 2010 | 31.56 | 31.60 | 31.33 | 31.46 | 1,891,608 | -0.35(-1.11%) |
Nov 22, 2010 | 31.59 | 31.83 | 31.46 | 31.82 | 1,701,543 | +0.13(+0.41%) |
Nov 19, 2010 | 31.65 | 31.70 | 31.50 | 31.68 | 2,231,676 | +0.02(+0.06%) |
Nov 18, 2010 | 31.61 | 31.75 | 31.55 | 31.67 | 991,966 | +0.32(+1.01%) |
Nov 17, 2010 | 31.37 | 31.43 | 31.26 | 31.35 | 864,322 | +0.02(+0.06%) |
Nov 16, 2010 | 31.75 | 31.75 | 31.18 | 31.33 | 3,174,632 | -0.58(-1.81%) |
Nov 15, 2010 | 31.90 | 32.10 | 31.86 | 31.91 | 872,584 | +0.10(+0.31%) |
Nov 12, 2010 | 31.98 | 32.01 | 31.73 | 31.81 | 1,090,440 | -0.30(-0.93%) |
Nov 11, 2010 | 31.98 | 32.14 | 31.93 | 32.11 | 1,300,299 | -0.07(-0.21%) |
Nov 10, 2010 | 32.18 | 32.21 | 31.93 | 32.18 | 1,335,818 | +0.02(+0.06%) |
Nov 09, 2010 | 32.37 | 32.40 | 32.04 | 32.16 | 1,384,460 | -0.12(-0.38%) |
Nov 08, 2010 | 32.42 | 32.42 | 32.14 | 32.28 | 2,076,685 | -0.18(-0.55%) |
Nov 05, 2010 | 32.47 | 32.51 | 32.34 | 32.46 | 1,012,407 | +0.03(+0.11%) |
Nov 04, 2010 | 32.24 | 32.44 | 32.24 | 32.43 | 2,584,784 | +0.45(+1.41%) |
Nov 03, 2010 | 31.98 | 32.03 | 31.67 | 31.98 | 1,142,898 | +0.09(+0.27%) |
Nov 02, 2010 | 31.85 | 31.97 | 31.78 | 31.89 | 1,993,690 | +0.26(+0.81%) |
Nov 01, 2010 | 31.88 | 31.97 | 31.44 | 31.63 | 2,132,803 | -0.05(-0.15%) |
Oct 29, 2010 | 31.59 | 31.74 | 31.54 | 31.68 | 931,212 | +0.06(+0.20%) |
Oct 28, 2010 | 31.81 | 31.82 | 31.50 | 31.62 | 2,043,480 | -0.03(-0.10%) |
Oct 27, 2010 | 31.72 | 31.72 | 31.34 | 31.65 | 855,073 | -0.30(-0.94%) |
Oct 25, 2010 | 32.14 | 32.23 | 31.90 | 31.95 | 1,216,970 | +0.02(+0.05%) |
Oct 22, 2010 | 32.03 | 32.03 | 31.84 | 31.93 | 1,189,270 | -0.05(-0.15%) |
Oct 21, 2010 | 32.13 | 32.24 | 31.76 | 31.98 | 1,797,428 | -0.00(-0.01%) |
Oct 20, 2010 | 31.82 | 32.11 | 31.76 | 31.98 | 1,101,046 | +0.25(+0.78%) |
Oct 19, 2010 | 31.95 | 32.06 | 31.58 | 31.73 | 1,279,873 | -0.46(-1.43%) |
Oct 18, 2010 | 32.07 | 32.23 | 32.06 | 32.19 | 991,979 | +0.16(+0.48%) |
Oct 15, 2010 | 32.18 | 32.23 | 31.90 | 32.04 | 896,950 | +0.01(+0.02%) |
Oct 14, 2010 | 32.06 | 32.16 | 31.85 | 32.03 | 1,158,093 | -0.02(-0.06%) |
Oct 13, 2010 | 31.93 | 32.20 | 31.88 | 32.05 | 1,528,510 | +0.22(+0.68%) |
Oct 12, 2010 | 31.82 | 31.90 | 31.60 | 31.83 | 1,096,407 | -0.02(-0.07%) |
Oct 11, 2010 | 31.86 | 31.92 | 31.76 | 31.86 | 670,506 | +0.07(+0.21%) |
Oct 08, 2010 | 31.79 | 31.88 | 31.53 | 31.79 | 841,051 | +0.15(+0.47%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.50 | 31.64 | 1,243,259 | -0.07(-0.23%) |
Oct 06, 2010 | 31.72 | 31.75 | 31.57 | 31.72 | 1,781,526 | +0.01(+0.02%) |
Oct 05, 2010 | 31.36 | 31.75 | 31.31 | 31.71 | 1,268,121 | +0.60(+1.93%) |
Oct 04, 2010 | 31.24 | 31.34 | 30.96 | 31.11 | 10,882,706 | -0.14(-0.44%) |
Oct 01, 2010 | 31.24 | 31.36 | 31.05 | 31.24 | 1,860,642 | +0.11(+0.36%) |
Sep 30, 2010 | 31.28 | 31.49 | 31.00 | 31.13 | 1,409,526 | +0.00(+0.00%) |
Sep 29, 2010 | 31.05 | 31.24 | 30.98 | 31.13 | 1,168,924 | -0.04(-0.14%) |
Sep 28, 2010 | 31.03 | 31.21 | 30.67 | 31.18 | 1,150,914 | +0.20(+0.66%) |
Sep 27, 2010 | 31.10 | 31.10 | 30.90 | 30.97 | 2,429,509 | -0.05(-0.16%) |
Sep 24, 2010 | 30.83 | 31.03 | 30.79 | 31.02 | 949,623 | +0.56(+1.83%) |
Sep 23, 2010 | 30.48 | 30.77 | 30.41 | 30.46 | 3,430,677 | -0.25(-0.81%) |
Sep 22, 2010 | 30.74 | 30.92 | 30.60 | 30.71 | 3,533,278 | -0.03(-0.10%) |
Sep 21, 2010 | 30.85 | 30.95 | 30.66 | 30.74 | 5,040,175 | -0.09(-0.30%) |
Sep 20, 2010 | 30.49 | 30.88 | 30.37 | 30.84 | 1,605,151 | +0.48(+1.57%) |
Sep 17, 2010 | 30.36 | 30.48 | 30.21 | 30.36 | 1,028,678 | +0.01(+0.04%) |
Sep 15, 2010 | 30.14 | 30.39 | 30.02 | 30.35 | 2,402,003 | +0.11(+0.36%) |
Sep 14, 2010 | 30.16 | 30.37 | 30.06 | 30.24 | 1,693,491 | +0.06(+0.20%) |
Sep 13, 2010 | 30.17 | 30.21 | 30.05 | 30.18 | 1,233,134 | +0.29(+0.97%) |
Sep 10, 2010 | 29.80 | 29.93 | 29.75 | 29.89 | 1,397,958 | +0.14(+0.45%) |
Sep 09, 2010 | 29.87 | 29.88 | 29.67 | 29.75 | 1,486,520 | +0.20(+0.69%) |
Sep 08, 2010 | 29.57 | 29.73 | 29.52 | 29.55 | 954,939 | +0.05(+0.17%) |
Sep 07, 2010 | 29.64 | 29.70 | 29.46 | 29.50 | 692,528 | -0.30(-1.01%) |
Sep 03, 2010 | 29.80 | 29.82 | 29.57 | 29.80 | 920,280 | +0.30(+1.03%) |
Sep 02, 2010 | 29.39 | 29.53 | 29.30 | 29.50 | 2,248,930 | +0.20(+0.67%) |
Sep 01, 2010 | 28.90 | 29.33 | 28.84 | 29.30 | 1,271,044 | +0.78(+2.75%) |
Aug 31, 2010 | 28.52 | 28.70 | 28.35 | 28.52 | 1,214 | -0.07(-0.26%) |
Aug 30, 2010 | 28.93 | 28.98 | 28.59 | 28.59 | 966,605 | -0.40(-1.38%) |
Aug 27, 2010 | 28.99 | 28.99 | 28.38 | 28.99 | 593,495 | +0.44(+1.53%) |
Aug 26, 2010 | 28.80 | 28.81 | 28.48 | 28.55 | 1,098,878 | -0.09(-0.30%) |
Aug 25, 2010 | 28.36 | 28.70 | 28.20 | 28.64 | 638,169 | +0.15(+0.54%) |
Aug 24, 2010 | 28.33 | 28.65 | 28.23 | 28.49 | 710,234 | -0.20(-0.71%) |
Aug 23, 2010 | 28.89 | 29.03 | 28.66 | 28.69 | 820,286 | -0.03(-0.11%) |
Aug 20, 2010 | 28.74 | 28.76 | 28.50 | 28.72 | 802,929 | -0.05(-0.17%) |
Aug 19, 2010 | 29.22 | 29.25 | 28.66 | 28.77 | 885,303 | -0.57(-1.95%) |
Aug 18, 2010 | 29.37 | 29.47 | 29.16 | 29.34 | 748,983 | -0.07(-0.23%) |
Aug 17, 2010 | 29.30 | 29.55 | 29.11 | 29.41 | 764,870 | +0.38(+1.32%) |
Aug 16, 2010 | 28.90 | 29.08 | 28.74 | 29.02 | 1,011,615 | -0.04(-0.14%) |
Aug 13, 2010 | 29.06 | 29.25 | 28.96 | 29.06 | 4,008,818 | -0.07(-0.25%) |
Aug 12, 2010 | 28.70 | 29.20 | 28.70 | 29.14 | 702,750 | -0.14(-0.48%) |
Aug 11, 2010 | 29.53 | 29.64 | 29.24 | 29.28 | 611,735 | -0.78(-2.60%) |
Aug 10, 2010 | 29.88 | 30.21 | 29.76 | 30.06 | 671,806 | -0.09(-0.30%) |
Aug 09, 2010 | 30.10 | 30.20 | 30.00 | 30.15 | 934,264 | +0.23(+0.75%) |
Aug 06, 2010 | 29.93 | 29.96 | 29.52 | 29.93 | 533,902 | -0.10(-0.35%) |
Aug 05, 2010 | 30.00 | 30.08 | 29.90 | 30.03 | 511,272 | -0.10(-0.35%) |
Aug 04, 2010 | 30.26 | 30.26 | 30.00 | 30.13 | 1,153,083 | -0.09(-0.28%) |
Aug 03, 2010 | 30.26 | 30.38 | 30.07 | 30.22 | 1,641,783 | -0.07(-0.24%) |
Aug 02, 2010 | 30.31 | 30.34 | 30.11 | 30.29 | 559,262 | +0.48(+1.61%) |
Jul 30, 2010 | 29.81 | 29.93 | 29.49 | 29.81 | 390,519 | -0.06(-0.19%) |
Jul 29, 2010 | 30.22 | 30.28 | 29.64 | 29.87 | 1,414,563 | -0.18(-0.61%) |
Jul 28, 2010 | 30.31 | 30.32 | 29.94 | 30.05 | 1,301 | -0.28(-0.93%) |
Jul 27, 2010 | 30.50 | 30.50 | 30.21 | 30.34 | 1,797,469 | +0.09(+0.30%) |
Jul 26, 2010 | 29.94 | 30.26 | 29.85 | 30.24 | 1,395,575 | +0.44(+1.49%) |
Jul 23, 2010 | 29.51 | 29.86 | 29.40 | 29.80 | 536,176 | +0.30(+1.02%) |
Jul 22, 2010 | 29.19 | 29.56 | 29.17 | 29.50 | 682,771 | +0.65(+2.24%) |
Jul 21, 2010 | 29.31 | 29.31 | 28.71 | 28.86 | 422,074 | -0.29(-0.98%) |
Jul 20, 2010 | 28.42 | 29.17 | 28.41 | 29.14 | 2,954,648 | +0.43(+1.49%) |
Jul 19, 2010 | 28.66 | 28.76 | 28.41 | 28.71 | 501,354 | +0.22(+0.76%) |
Jul 16, 2010 | 28.50 | 29.11 | 28.45 | 28.50 | 341,712 | -0.72(-2.46%) |
Jul 15, 2010 | 29.24 | 29.28 | 28.91 | 29.22 | 885,565 | -0.01(-0.02%) |
Jul 14, 2010 | 29.21 | 29.30 | 29.02 | 29.22 | 336,262 | -0.05(-0.17%) |
Jul 13, 2010 | 29.15 | 29.36 | 29.08 | 29.27 | 522,153 | +0.41(+1.41%) |
Jul 12, 2010 | 28.89 | 28.98 | 28.68 | 28.87 | 818,575 | -0.07(-0.25%) |
Jul 09, 2010 | 28.94 | 28.95 | 28.71 | 28.94 | 762,271 | +0.14(+0.49%) |
Jul 08, 2010 | 28.64 | 28.80 | 28.46 | 28.80 | 323,451 | +0.44(+1.54%) |
Jul 07, 2010 | 27.63 | 28.38 | 27.58 | 28.36 | 824,557 | +0.74(+2.67%) |
Jul 06, 2010 | 27.86 | 27.98 | 27.42 | 27.63 | 458,738 | +0.06(+0.20%) |
Jul 02, 2010 | 27.57 | 27.88 | 27.43 | 27.57 | 499,297 | -0.07(-0.24%) |
Jul 01, 2010 | 27.67 | 27.81 | 27.28 | 27.64 | 692,245 | -0.12(-0.43%) |
Jun 30, 2010 | 27.97 | 28.18 | 27.70 | 27.76 | 511,872 | -0.20(-0.72%) |
Jun 29, 2010 | 28.22 | 28.30 | 27.82 | 27.96 | 504,973 | -0.57(-1.98%) |
Jun 25, 2010 | 28.52 | 28.63 | 28.23 | 28.52 | 463,713 | +0.14(+0.50%) |
Jun 24, 2010 | 28.57 | 28.69 | 28.34 | 28.38 | 255,411 | -0.31(-1.09%) |
Jun 23, 2010 | 28.79 | 28.90 | 28.52 | 28.70 | 500,593 | -0.17(-0.58%) |
Jun 22, 2010 | 29.33 | 29.49 | 28.83 | 28.86 | 472,470 | -0.44(-1.49%) |
Jun 21, 2010 | 29.83 | 29.83 | 29.18 | 29.30 | 640,631 | -0.15(-0.50%) |
Jun 18, 2010 | 29.45 | 29.64 | 29.34 | 29.45 | 531,109 | +0.01(+0.04%) |
Jun 17, 2010 | 29.44 | 29.48 | 29.16 | 29.43 | 340,653 | +0.05(+0.17%) |
Jun 16, 2010 | 29.31 | 29.47 | 29.20 | 29.38 | 506,631 | +0.00(+0.00%) |
Jun 15, 2010 | 28.99 | 29.40 | 28.92 | 29.38 | 446,022 | +0.58(+2.01%) |
Jun 14, 2010 | 28.91 | 29.11 | 28.75 | 28.80 | 834,066 | +0.05(+0.17%) |
Jun 11, 2010 | 28.43 | 28.76 | 28.34 | 28.76 | 314,267 | +0.15(+0.53%) |
Jun 10, 2010 | 28.26 | 28.62 | 28.21 | 28.60 | 462,226 | +0.73(+2.60%) |
Jun 09, 2010 | 28.02 | 28.24 | 27.77 | 27.88 | 522,256 | -0.03(-0.11%) |
Jun 08, 2010 | 27.63 | 27.91 | 27.43 | 27.91 | 504,840 | +0.32(+1.18%) |
Jun 07, 2010 | 27.93 | 28.05 | 27.57 | 27.58 | 400,299 | -0.29(-1.03%) |
Jun 04, 2010 | 27.87 | 28.54 | 27.82 | 27.87 | 498,808 | -1.01(-3.48%) |
Jun 03, 2010 | 28.77 | 28.90 | 28.66 | 28.88 | 339,239 | +0.15(+0.53%) |
Jun 02, 2010 | 28.18 | 28.73 | 28.09 | 28.73 | 561,421 | +0.64(+2.28%) |
Jun 01, 2010 | 28.47 | 28.68 | 28.09 | 28.09 | 795,232 | -0.51(-1.79%) |
May 28, 2010 | 28.60 | 28.93 | 28.49 | 28.60 | 445,409 | -0.28(-0.95%) |
May 27, 2010 | 28.38 | 28.87 | 28.38 | 28.87 | 577,050 | +0.78(+2.76%) |
May 26, 2010 | 28.26 | 28.56 | 28.04 | 28.10 | 590,725 | -0.11(-0.39%) |
May 25, 2010 | 27.81 | 28.21 | 27.41 | 28.21 | 947,038 | -0.12(-0.43%) |
May 24, 2010 | 28.50 | 28.70 | 28.29 | 28.33 | 460,063 | -0.24(-0.83%) |
May 21, 2010 | 28.16 | 28.57 | 27.84 | 28.57 | 782,940 | +0.18(+0.64%) |
May 20, 2010 | 28.48 | 28.88 | 28.35 | 28.38 | 969,112 | -1.04(-3.52%) |
May 19, 2010 | 29.56 | 29.69 | 29.13 | 29.42 | 617,196 | -0.27(-0.92%) |
May 18, 2010 | 30.20 | 30.32 | 29.63 | 29.69 | 164 | -0.26(-0.86%) |
May 17, 2010 | 29.87 | 30.05 | 29.40 | 29.95 | 481,566 | +0.16(+0.55%) |
May 14, 2010 | 29.79 | 30.09 | 29.57 | 29.79 | 486,812 | -0.40(-1.33%) |
May 13, 2010 | 30.37 | 30.46 | 30.13 | 30.19 | 417,828 | -0.21(-0.70%) |
May 12, 2010 | 30.16 | 30.44 | 30.03 | 30.40 | 491,486 | +0.35(+1.17%) |
May 11, 2010 | 30.13 | 30.37 | 30.02 | 30.05 | 993,452 | +0.09(+0.31%) |
May 10, 2010 | 29.67 | 29.98 | 29.63 | 29.96 | 797,455 | +1.13(+3.91%) |
May 07, 2010 | 29.33 | 29.65 | 28.67 | 28.83 | 2,923,396 | -0.83(-2.79%) |
May 06, 2010 | 29.66 | 30.57 | 29.66 | 29.66 | 164 | -0.55(-1.83%) |
May 05, 2010 | 30.36 | 30.41 | 30.09 | 30.21 | 1,176,600 | -0.24(-0.79%) |
May 04, 2010 | 30.82 | 30.83 | 30.30 | 30.45 | 561,555 | -0.65(-2.10%) |
May 03, 2010 | 30.84 | 31.13 | 30.78 | 31.10 | 304,033 | +0.42(+1.37%) |
Apr 30, 2010 | 31.15 | 31.18 | 30.68 | 30.68 | 451,819 | -0.40(-1.29%) |
Apr 29, 2010 | 30.97 | 31.13 | 30.82 | 31.08 | 299,750 | +0.29(+0.93%) |
Apr 28, 2010 | 30.74 | 30.88 | 30.64 | 30.80 | 317,075 | +0.16(+0.52%) |
Apr 27, 2010 | 31.07 | 31.21 | 30.60 | 30.64 | 417,175 | -0.52(-1.66%) |
Apr 26, 2010 | 31.30 | 31.40 | 31.15 | 31.16 | 396,224 | -0.15(-0.49%) |
Apr 23, 2010 | 31.12 | 31.31 | 31.01 | 31.31 | 416,009 | +0.23(+0.73%) |
Apr 22, 2010 | 30.81 | 31.10 | 30.69 | 31.08 | 374,345 | +0.12(+0.37%) |
Apr 21, 2010 | 30.92 | 30.97 | 30.81 | 30.97 | 422,137 | +0.07(+0.22%) |
Apr 20, 2010 | 30.78 | 30.90 | 30.71 | 30.90 | 509,432 | +0.25(+0.81%) |
Apr 19, 2010 | 30.55 | 30.65 | 30.37 | 30.65 | 425,970 | +0.07(+0.22%) |
Apr 16, 2010 | 30.80 | 30.86 | 30.44 | 30.58 | 557,390 | -0.29(-0.93%) |
Apr 15, 2010 | 30.77 | 30.90 | 30.69 | 30.87 | 351,017 | +0.07(+0.22%) |
Apr 14, 2010 | 30.68 | 30.80 | 30.52 | 30.80 | 430,816 | +0.21(+0.68%) |
Apr 13, 2010 | 30.50 | 30.60 | 30.35 | 30.60 | 499,794 | +0.08(+0.26%) |
Apr 12, 2010 | 30.63 | 30.63 | 30.46 | 30.52 | 415,907 | -0.04(-0.12%) |
Apr 09, 2010 | 30.40 | 30.55 | 30.23 | 30.55 | 4,010,030 | +0.23(+0.74%) |
Apr 08, 2010 | 30.31 | 30.35 | 30.17 | 30.33 | 737,681 | -0.07(-0.24%) |
Apr 07, 2010 | 30.55 | 30.55 | 30.26 | 30.40 | 1,214,144 | -0.17(-0.56%) |
Apr 06, 2010 | 30.37 | 30.58 | 30.34 | 30.57 | 453,394 | +0.10(+0.32%) |
Apr 05, 2010 | 30.42 | 30.47 | 30.27 | 30.47 | 590,640 | +0.20(+0.66%) |
Apr 01, 2010 | 30.17 | 30.27 | 30.27 | 30.27 | 410,831 | +0.22(+0.73%) |
Mar 31, 2010 | 30.14 | 30.24 | 30.02 | 30.05 | 623,666 | -0.17(-0.56%) |
Mar 30, 2010 | 30.10 | 30.22 | 30.03 | 30.22 | 1,617,715 | +0.18(+0.59%) |
Mar 29, 2010 | 29.97 | 30.05 | 29.89 | 30.05 | 526,625 | +0.20(+0.65%) |
Mar 26, 2010 | 29.88 | 29.94 | 29.75 | 29.85 | 434,058 | +0.07(+0.22%) |
Mar 25, 2010 | 30.07 | 30.14 | 29.76 | 29.79 | 390,440 | -0.12(-0.39%) |
Mar 24, 2010 | 30.10 | 30.14 | 29.87 | 29.90 | 340,909 | -0.25(-0.84%) |
Mar 23, 2010 | 30.04 | 30.15 | 29.86 | 30.15 | 617,936 | +0.19(+0.64%) |
Mar 22, 2010 | 29.70 | 29.97 | 29.62 | 29.96 | 333,140 | +0.18(+0.59%) |
Mar 19, 2010 | 30.01 | 30.01 | 29.63 | 29.79 | 313,826 | -0.16(-0.53%) |
Mar 18, 2010 | 29.95 | 29.99 | 29.87 | 29.95 | 342,347 | +0.00(+0.00%) |
Mar 17, 2010 | 29.81 | 29.99 | 29.72 | 29.95 | 1,377,007 | +0.21(+0.69%) |
Mar 16, 2010 | 29.58 | 29.74 | 29.49 | 29.74 | 362,875 | +0.21(+0.70%) |
Mar 15, 2010 | 29.40 | 29.56 | 29.37 | 29.53 | 459,821 | +0.04(+0.14%) |
Mar 12, 2010 | 29.58 | 29.58 | 29.35 | 29.49 | 326,342 | +0.04(+0.15%) |
Mar 11, 2010 | 29.32 | 29.46 | 29.14 | 29.45 | 528,678 | +0.08(+0.26%) |
Mar 10, 2010 | 29.36 | 29.41 | 29.21 | 29.37 | 695,287 | +0.06(+0.21%) |
Mar 09, 2010 | 29.23 | 29.39 | 29.22 | 29.31 | 853,617 | +0.02(+0.06%) |
Mar 08, 2010 | 29.25 | 29.31 | 29.20 | 29.29 | 847,569 | +0.04(+0.14%) |
Mar 05, 2010 | 29.13 | 29.25 | 29.03 | 29.25 | 1,800,673 | +0.28(+0.98%) |
Mar 04, 2010 | 28.97 | 29.01 | 28.82 | 28.97 | 2,821,068 | +0.04(+0.13%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.86 | 28.93 | 722,526 | +0.03(+0.10%) |
Mar 02, 2010 | 28.84 | 28.91 | 28.70 | 28.90 | 504,025 | +0.19(+0.65%) |
Mar 01, 2010 | 28.48 | 28.72 | 28.42 | 28.71 | 282,449 | +0.32(+1.13%) |
Feb 26, 2010 | 28.50 | 28.54 | 28.26 | 28.39 | 587,012 | -0.07(-0.26%) |
Feb 25, 2010 | 28.20 | 28.46 | 28.07 | 28.46 | 947,647 | -0.04(-0.13%) |
Feb 24, 2010 | 28.45 | 28.51 | 28.28 | 28.50 | 325,649 | +0.14(+0.49%) |
Feb 23, 2010 | 28.53 | 28.59 | 28.28 | 28.36 | 426,127 | -0.21(-0.72%) |
Feb 22, 2010 | 28.68 | 28.69 | 28.51 | 28.57 | 406,861 | +0.00(+0.00%) |
Feb 19, 2010 | 28.41 | 28.61 | 28.29 | 28.57 | 527,847 | +0.13(+0.45%) |
Feb 18, 2010 | 28.23 | 28.44 | 28.15 | 28.44 | 1,206,115 | +0.24(+0.84%) |
Feb 17, 2010 | 28.14 | 28.20 | 28.02 | 28.20 | 368,569 | +0.21(+0.73%) |
Feb 16, 2010 | 27.79 | 28.00 | 27.64 | 28.00 | 409,610 | +0.44(+1.61%) |
Feb 12, 2010 | 27.41 | 27.55 | 27.55 | 27.55 | 359,604 | +0.02(+0.08%) |
Feb 11, 2010 | 27.25 | 27.53 | 27.08 | 27.53 | 263,377 | +0.26(+0.95%) |
Feb 10, 2010 | 27.31 | 27.44 | 27.06 | 27.27 | 281,401 | -0.04(-0.13%) |
Feb 09, 2010 | 27.28 | 27.50 | 27.07 | 27.31 | 439,810 | +0.31(+1.17%) |
Feb 08, 2010 | 27.22 | 27.24 | 26.99 | 26.99 | 235,186 | -0.21(-0.77%) |
Feb 05, 2010 | 27.16 | 27.21 | 26.76 | 27.20 | 595,206 | +0.01(+0.03%) |
Feb 04, 2010 | 27.65 | 27.68 | 27.16 | 27.19 | 529,684 | -0.57(-2.05%) |
Feb 03, 2010 | 27.82 | 27.86 | 27.63 | 27.76 | 351,199 | -0.15(-0.54%) |
Feb 02, 2010 | 27.55 | 27.91 | 27.50 | 27.91 | 311,834 | +0.38(+1.36%) |
Feb 01, 2010 | 27.36 | 27.54 | 27.33 | 27.54 | 351,827 | +0.24(+0.89%) |
Jan 29, 2010 | 27.61 | 27.77 | 27.25 | 27.30 | 508,208 | -0.26(-0.94%) |
Jan 28, 2010 | 27.89 | 27.89 | 27.40 | 27.56 | 450,040 | -0.26(-0.95%) |
Jan 27, 2010 | 27.78 | 27.82 | 27.52 | 27.82 | 301,272 | +0.05(+0.16%) |
Jan 26, 2010 | 27.77 | 27.97 | 27.70 | 27.77 | 303,675 | -0.06(-0.22%) |
Jan 25, 2010 | 27.82 | 27.91 | 27.69 | 27.83 | 415,870 | +0.15(+0.53%) |
Jan 22, 2010 | 28.05 | 28.11 | 27.66 | 27.69 | 368,886 | -0.44(-1.56%) |
Jan 21, 2010 | 28.57 | 28.63 | 28.02 | 28.12 | 446,619 | -0.44(-1.52%) |
Jan 20, 2010 | 28.58 | 28.60 | 28.29 | 28.56 | 434,070 | -0.17(-0.59%) |
Jan 19, 2010 | 28.41 | 28.73 | 28.37 | 28.73 | 498,010 | +0.38(+1.32%) |
Jan 15, 2010 | 28.61 | 28.35 | 28.35 | 28.35 | 451,200 | -0.27(-0.93%) |
Jan 14, 2010 | 28.54 | 28.63 | 28.46 | 28.62 | 344,878 | +0.06(+0.21%) |
Jan 13, 2010 | 28.43 | 28.60 | 28.32 | 28.56 | 955,768 | +0.21(+0.73%) |
Jan 12, 2010 | 28.35 | 28.46 | 28.25 | 28.35 | 385,823 | -0.06(-0.21%) |
Jan 11, 2010 | 28.34 | 28.41 | 28.23 | 28.41 | 314,169 | +0.14(+0.49%) |
Jan 08, 2010 | 28.24 | 28.28 | 28.09 | 28.28 | 303,175 | +0.01(+0.02%) |
Jan 07, 2010 | 28.17 | 28.27 | 28.05 | 28.27 | 496,777 | +0.07(+0.24%) |
Jan 06, 2010 | 28.19 | 28.23 | 28.09 | 28.20 | 444,351 | +0.08(+0.28%) |
Jan 05, 2010 | 28.32 | 28.32 | 28.01 | 28.12 | 391,804 | -0.21(-0.73%) |
Jan 04, 2010 | 28.12 | 28.37 | 28.09 | 28.33 | 443,969 | +0.36(+1.28%) |
Dec 31, 2009 | 28.41 | 27.97 | 27.97 | 27.97 | 299,422 | -0.39(-1.39%) |
Dec 30, 2009 | 28.31 | 28.46 | 28.28 | 28.37 | 367,102 | -0.02(-0.09%) |
Dec 29, 2009 | 28.41 | 28.46 | 28.37 | 28.39 | 371,271 | +0.02(+0.06%) |
Dec 28, 2009 | 28.37 | 28.41 | 28.27 | 28.37 | 269,900 | +0.04(+0.15%) |
Dec 24, 2009 | 28.24 | 28.34 | 28.24 | 28.33 | 139,283 | +0.16(+0.58%) |
Dec 23, 2009 | 28.18 | 28.19 | 28.01 | 28.17 | 622,310 | +0.09(+0.32%) |
Dec 22, 2009 | 28.02 | 28.15 | 27.96 | 28.08 | 251,253 | +0.17(+0.61%) |
Dec 21, 2009 | 27.82 | 28.00 | 27.81 | 27.91 | 271,190 | +0.22(+0.79%) |
Dec 18, 2009 | 27.79 | 27.85 | 27.46 | 27.69 | 1,040,822 | -0.22(-0.80%) |
Dec 17, 2009 | 28.08 | 28.13 | 27.86 | 27.91 | 370,942 | -0.26(-0.92%) |
Dec 16, 2009 | 28.28 | 28.39 | 28.15 | 28.17 | 508,876 | -0.02(-0.06%) |
Dec 15, 2009 | 28.29 | 28.29 | 28.13 | 28.19 | 289,122 | -0.11(-0.38%) |
Dec 14, 2009 | 28.30 | 28.34 | 28.21 | 28.30 | 306,765 | +0.18(+0.65%) |
Dec 11, 2009 | 27.99 | 28.14 | 27.93 | 28.12 | 260,195 | +0.26(+0.93%) |
Dec 10, 2009 | 27.90 | 28.01 | 27.80 | 27.86 | 306,424 | +0.08(+0.28%) |
Dec 09, 2009 | 27.82 | 27.82 | 27.55 | 27.78 | 363,181 | -0.03(-0.10%) |
Dec 08, 2009 | 27.98 | 28.06 | 27.64 | 27.81 | 271,142 | -0.34(-1.22%) |
Dec 07, 2009 | 28.13 | 28.29 | 28.09 | 28.15 | 250,789 | +0.04(+0.14%) |
Dec 04, 2009 | 28.12 | 28.35 | 27.86 | 28.11 | 317,624 | +0.22(+0.80%) |
Dec 03, 2009 | 28.31 | 29.09 | 27.84 | 27.89 | 352,255 | -0.23(-0.83%) |
Dec 02, 2009 | 27.88 | 28.22 | 27.88 | 28.12 | 241,008 | +0.24(+0.86%) |