Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 31.51 | 31.77 | 31.42 | 31.49 | 279,914 | -0.02(-0.06%) |
Dec 30, 2010 | 31.26 | 31.71 | 31.18 | 31.51 | 366,288 | +0.36(+1.17%) |
Dec 29, 2010 | 31.19 | 31.26 | 31.01 | 31.15 | 434,336 | +0.12(+0.39%) |
Dec 28, 2010 | 30.85 | 31.02 | 30.84 | 31.02 | 293,956 | +0.25(+0.80%) |
Dec 27, 2010 | 30.93 | 30.93 | 30.67 | 30.78 | 254,492 | -0.09(-0.28%) |
Dec 23, 2010 | 30.97 | 31.23 | 30.82 | 30.86 | 503,057 | -0.06(-0.20%) |
Dec 22, 2010 | 30.64 | 30.95 | 30.64 | 30.92 | 582,439 | +0.29(+0.96%) |
Dec 21, 2010 | 30.85 | 30.91 | 30.50 | 30.63 | 413,944 | -0.16(-0.52%) |
Dec 20, 2010 | 30.68 | 30.80 | 30.47 | 30.79 | 445,709 | -0.04(-0.11%) |
Dec 17, 2010 | 30.26 | 30.83 | 30.23 | 30.83 | 1,472,185 | +0.43(+1.43%) |
Dec 16, 2010 | 30.37 | 30.52 | 30.18 | 30.39 | 526,130 | -0.05(-0.15%) |
Dec 15, 2010 | 30.61 | 30.81 | 30.36 | 30.44 | 621,210 | -0.33(-1.07%) |
Dec 14, 2010 | 31.05 | 31.05 | 30.72 | 30.77 | 332,870 | -0.27(-0.88%) |
Dec 13, 2010 | 30.89 | 31.04 | 30.84 | 31.04 | 356,531 | +0.30(+0.97%) |
Dec 10, 2010 | 30.77 | 30.89 | 30.64 | 30.74 | 472,883 | -0.01(-0.02%) |
Dec 09, 2010 | 30.60 | 30.89 | 30.56 | 30.75 | 439,323 | +0.08(+0.25%) |
Dec 08, 2010 | 30.76 | 30.79 | 30.54 | 30.67 | 396,003 | -0.01(-0.03%) |
Dec 07, 2010 | 30.85 | 30.92 | 30.65 | 30.68 | 468,484 | -0.05(-0.16%) |
Dec 06, 2010 | 30.99 | 31.04 | 30.63 | 30.73 | 317,398 | -0.19(-0.62%) |
Dec 03, 2010 | 30.63 | 31.04 | 30.48 | 30.92 | 561,909 | +0.25(+0.81%) |
Dec 02, 2010 | 30.59 | 30.84 | 30.36 | 30.68 | 517,290 | +0.09(+0.28%) |
Dec 01, 2010 | 30.96 | 30.96 | 30.57 | 30.59 | 436,819 | -0.13(-0.41%) |
Nov 30, 2010 | 30.47 | 30.72 | 30.25 | 30.72 | 434,764 | +0.16(+0.51%) |
Nov 29, 2010 | 30.41 | 30.62 | 30.22 | 30.56 | 302,175 | +0.00(+0.02%) |
Nov 26, 2010 | 30.42 | 30.69 | 30.41 | 30.55 | 119,803 | -0.12(-0.39%) |
Nov 24, 2010 | 30.80 | 30.68 | 30.68 | 30.68 | 357,666 | -0.16(-0.52%) |
Nov 23, 2010 | 30.74 | 30.84 | 30.36 | 30.84 | 408,557 | +0.04(+0.13%) |
Nov 22, 2010 | 30.73 | 30.85 | 30.59 | 30.80 | 590,272 | +0.09(+0.30%) |
Nov 19, 2010 | 30.44 | 30.77 | 30.30 | 30.71 | 349,175 | +0.12(+0.38%) |
Nov 18, 2010 | 30.61 | 30.66 | 30.42 | 30.59 | 583,818 | +0.11(+0.35%) |
Nov 17, 2010 | 30.35 | 30.67 | 30.35 | 30.48 | 638,896 | +0.06(+0.20%) |
Nov 16, 2010 | 30.46 | 30.50 | 30.06 | 30.42 | 1,445,249 | -0.15(-0.50%) |
Nov 15, 2010 | 30.57 | 30.67 | 30.47 | 30.57 | 1,193,047 | +0.10(+0.33%) |
Nov 12, 2010 | 30.34 | 30.47 | 30.31 | 30.47 | 1,003,935 | +0.11(+0.35%) |
Nov 11, 2010 | 30.35 | 30.44 | 30.33 | 30.37 | 996,153 | +0.02(+0.07%) |
Nov 10, 2010 | 30.34 | 30.40 | 29.99 | 30.35 | 7,766,692 | -0.98(-3.13%) |
Nov 09, 2010 | 31.35 | 31.90 | 31.20 | 31.33 | 1,105,287 | +0.05(+0.16%) |
Nov 08, 2010 | 31.34 | 31.36 | 31.08 | 31.28 | 768,244 | -0.07(-0.21%) |
Nov 05, 2010 | 31.07 | 31.44 | 30.82 | 31.34 | 637,401 | +0.51(+1.65%) |
Nov 04, 2010 | 30.59 | 31.19 | 30.59 | 30.83 | 462,099 | +0.25(+0.81%) |
Nov 03, 2010 | 30.66 | 30.69 | 30.35 | 30.59 | 518,659 | +0.00(+0.00%) |
Nov 02, 2010 | 30.51 | 30.66 | 30.26 | 30.59 | 464,579 | +0.16(+0.53%) |
Nov 01, 2010 | 30.66 | 30.97 | 30.13 | 30.42 | 842,757 | -0.09(-0.31%) |
Oct 29, 2010 | 30.74 | 30.74 | 30.28 | 30.52 | 426,118 | -0.04(-0.15%) |
Oct 28, 2010 | 31.45 | 31.46 | 30.30 | 30.56 | 460,295 | -0.20(-0.66%) |
Oct 27, 2010 | 30.65 | 30.77 | 30.05 | 30.77 | 346,404 | +0.58(+1.92%) |
Oct 25, 2010 | 30.25 | 30.34 | 30.08 | 30.19 | 313,280 | +0.18(+0.61%) |
Oct 22, 2010 | 30.13 | 30.24 | 29.78 | 30.00 | 277,868 | -0.09(-0.31%) |
Oct 21, 2010 | 29.94 | 30.28 | 29.84 | 30.10 | 395,932 | +0.21(+0.70%) |
Oct 20, 2010 | 29.66 | 29.95 | 29.49 | 29.89 | 433,964 | +0.33(+1.13%) |
Oct 19, 2010 | 29.53 | 29.82 | 29.41 | 29.56 | 407,636 | -0.30(-1.00%) |
Oct 18, 2010 | 29.72 | 29.85 | 29.66 | 29.85 | 374,869 | +0.18(+0.62%) |
Oct 15, 2010 | 29.70 | 29.73 | 29.41 | 29.67 | 277,149 | -0.00(-0.02%) |
Oct 14, 2010 | 29.73 | 29.75 | 29.53 | 29.68 | 242,381 | -0.10(-0.35%) |
Oct 13, 2010 | 29.53 | 29.78 | 29.53 | 29.78 | 309,765 | +0.37(+1.27%) |
Oct 12, 2010 | 29.43 | 29.44 | 29.16 | 29.41 | 312,015 | -0.02(-0.08%) |
Oct 11, 2010 | 29.28 | 29.53 | 29.26 | 29.43 | 365,948 | +0.23(+0.80%) |
Oct 08, 2010 | 29.20 | 29.22 | 28.89 | 29.20 | 283,689 | +0.21(+0.72%) |
Oct 07, 2010 | 29.07 | 29.27 | 28.74 | 28.99 | 607,961 | -0.03(-0.12%) |
Oct 06, 2010 | 28.72 | 29.04 | 28.70 | 29.03 | 438,908 | +0.29(+1.02%) |
Oct 05, 2010 | 28.49 | 28.88 | 28.35 | 28.73 | 617,511 | +0.42(+1.47%) |
Oct 04, 2010 | 28.27 | 28.44 | 28.10 | 28.32 | 495,464 | +0.07(+0.26%) |
Oct 01, 2010 | 28.24 | 28.27 | 27.82 | 28.24 | 364,322 | +0.49(+1.75%) |
Sep 30, 2010 | 27.80 | 27.84 | 27.56 | 27.75 | 318,549 | +0.06(+0.22%) |
Sep 29, 2010 | 27.58 | 27.79 | 27.46 | 27.69 | 603,822 | +0.12(+0.43%) |
Sep 28, 2010 | 27.60 | 27.64 | 27.45 | 27.58 | 591,951 | +0.09(+0.34%) |
Sep 27, 2010 | 27.45 | 27.66 | 27.33 | 27.48 | 519,684 | +0.13(+0.49%) |
Sep 24, 2010 | 27.30 | 27.54 | 27.12 | 27.35 | 598,777 | +0.27(+0.99%) |
Sep 23, 2010 | 26.83 | 27.30 | 26.83 | 27.08 | 1,280,539 | +0.29(+1.07%) |
Sep 22, 2010 | 26.63 | 27.14 | 26.59 | 26.79 | 1,018,698 | +0.30(+1.14%) |
Sep 21, 2010 | 26.36 | 26.83 | 26.36 | 26.49 | 915,894 | +0.02(+0.09%) |
Sep 20, 2010 | 26.14 | 26.62 | 26.02 | 26.46 | 854,898 | +0.37(+1.41%) |
Sep 17, 2010 | 26.10 | 26.41 | 26.08 | 26.10 | 1,192,320 | +0.01(+0.04%) |
Sep 15, 2010 | 26.21 | 26.36 | 26.08 | 26.09 | 731,916 | -0.22(-0.83%) |
Sep 14, 2010 | 26.68 | 26.80 | 25.95 | 26.31 | 805 | -0.57(-2.12%) |
Sep 13, 2010 | 26.91 | 27.17 | 26.82 | 26.88 | 617,753 | -0.05(-0.18%) |
Sep 10, 2010 | 26.85 | 27.21 | 26.62 | 26.93 | 1,316,360 | -0.25(-0.93%) |
Sep 09, 2010 | 27.30 | 27.37 | 27.17 | 27.18 | 467,923 | +0.21(+0.79%) |
Sep 08, 2010 | 27.11 | 27.30 | 26.93 | 26.97 | 514,524 | -0.08(-0.29%) |
Sep 07, 2010 | 27.39 | 27.39 | 26.91 | 27.04 | 608,759 | -0.35(-1.29%) |
Sep 03, 2010 | 27.58 | 27.70 | 27.14 | 27.40 | 494,215 | +0.02(+0.09%) |
Sep 02, 2010 | 27.18 | 27.60 | 27.08 | 27.37 | 531,178 | +0.30(+1.10%) |
Sep 01, 2010 | 27.14 | 27.20 | 26.80 | 27.07 | 555,215 | +0.40(+1.49%) |
Aug 31, 2010 | 26.67 | 26.88 | 26.23 | 26.68 | 29,960 | -0.02(-0.09%) |
Aug 30, 2010 | 27.15 | 27.19 | 26.62 | 26.70 | 761,056 | -0.40(-1.47%) |
Aug 27, 2010 | 27.10 | 27.30 | 27.01 | 27.10 | 519,031 | -0.14(-0.51%) |
Aug 26, 2010 | 27.24 | 27.35 | 27.02 | 27.24 | 339,006 | +0.07(+0.27%) |
Aug 25, 2010 | 27.28 | 27.42 | 26.92 | 27.16 | 522,690 | -0.12(-0.44%) |
Aug 24, 2010 | 27.12 | 27.35 | 26.96 | 27.28 | 413,100 | +0.01(+0.04%) |
Aug 23, 2010 | 27.64 | 27.64 | 27.25 | 27.27 | 468,733 | +0.21(+0.77%) |
Aug 20, 2010 | 26.86 | 27.16 | 26.61 | 27.06 | 513,962 | -0.03(-0.13%) |
Aug 19, 2010 | 27.23 | 27.34 | 26.96 | 27.10 | 3,394 | -0.14(-0.53%) |
Aug 18, 2010 | 27.59 | 27.59 | 26.73 | 27.24 | 1,687,303 | -0.36(-1.29%) |
Aug 17, 2010 | 27.60 | 28.02 | 27.60 | 27.60 | 550,573 | +0.14(+0.51%) |
Aug 16, 2010 | 27.95 | 28.16 | 27.45 | 27.46 | 550,512 | -0.30(-1.07%) |
Aug 13, 2010 | 27.76 | 27.98 | 27.28 | 27.76 | 551,824 | +0.49(+1.78%) |
Aug 12, 2010 | 27.30 | 28.06 | 27.07 | 27.27 | 446,306 | -0.22(-0.79%) |
Aug 11, 2010 | 27.74 | 27.79 | 27.40 | 27.49 | 201 | -0.60(-2.14%) |
Aug 10, 2010 | 28.29 | 28.36 | 28.04 | 28.09 | 565,946 | -0.38(-1.34%) |
Aug 09, 2010 | 28.32 | 28.66 | 28.32 | 28.47 | 840,373 | +0.16(+0.58%) |
Aug 06, 2010 | 28.31 | 28.33 | 27.91 | 28.31 | 603,770 | +0.06(+0.23%) |
Aug 05, 2010 | 27.82 | 28.34 | 27.70 | 28.25 | 517 | +0.42(+1.52%) |
Aug 04, 2010 | 27.32 | 27.98 | 27.32 | 27.82 | 805 | +0.39(+1.41%) |
Aug 03, 2010 | 27.23 | 27.59 | 27.17 | 27.44 | 1,064,247 | +0.14(+0.52%) |
Aug 02, 2010 | 27.04 | 27.51 | 27.00 | 27.29 | 1,328,631 | +0.86(+3.24%) |
Jul 30, 2010 | 26.44 | 26.92 | 24.55 | 26.44 | 2,921,947 | +0.60(+2.32%) |
Jul 29, 2010 | 27.33 | 27.41 | 25.68 | 25.84 | 4,143,715 | -1.84(-6.64%) |
Jul 28, 2010 | 27.25 | 27.96 | 26.93 | 27.67 | 2,052 | -0.39(-1.39%) |
Jul 27, 2010 | 28.94 | 29.06 | 27.63 | 28.06 | 1,348,966 | -0.92(-3.18%) |
Jul 26, 2010 | 28.39 | 29.33 | 28.36 | 28.98 | 784,122 | +0.69(+2.45%) |
Jul 23, 2010 | 28.09 | 28.45 | 27.95 | 28.29 | 574,548 | -0.03(-0.10%) |
Jul 22, 2010 | 28.99 | 28.99 | 28.24 | 28.32 | 577,848 | -0.36(-1.24%) |
Jul 21, 2010 | 28.82 | 28.88 | 28.30 | 28.68 | 906,315 | -0.00(-0.02%) |
Jul 20, 2010 | 28.36 | 28.69 | 27.83 | 28.68 | 1,159,722 | +0.24(+0.86%) |
Jul 19, 2010 | 28.11 | 28.69 | 27.91 | 28.44 | 830,994 | +0.54(+1.92%) |
Jul 16, 2010 | 27.90 | 28.01 | 27.33 | 27.90 | 496,405 | +0.31(+1.13%) |
Jul 15, 2010 | 27.53 | 27.65 | 27.14 | 27.59 | 510,985 | +0.18(+0.66%) |
Jul 14, 2010 | 27.04 | 27.65 | 26.97 | 27.41 | 692,601 | +0.20(+0.73%) |
Jul 13, 2010 | 26.78 | 27.22 | 26.74 | 27.21 | 565,373 | +0.65(+2.46%) |
Jul 12, 2010 | 26.56 | 26.78 | 26.50 | 26.56 | 487,655 | -0.03(-0.13%) |
Jul 09, 2010 | 26.59 | 26.66 | 26.42 | 26.59 | 284,445 | +0.22(+0.85%) |
Jul 08, 2010 | 26.14 | 26.45 | 26.07 | 26.37 | 492,879 | +0.24(+0.91%) |
Jul 07, 2010 | 25.63 | 26.16 | 25.61 | 26.13 | 295,623 | +0.57(+2.25%) |
Jul 06, 2010 | 26.07 | 26.07 | 25.42 | 25.55 | 321,098 | -0.02(-0.10%) |
Jul 02, 2010 | 25.58 | 25.79 | 25.28 | 25.58 | 255,222 | +0.31(+1.21%) |
Jul 01, 2010 | 25.40 | 25.57 | 24.85 | 25.27 | 391,619 | -0.27(-1.05%) |
Jun 30, 2010 | 25.56 | 25.92 | 25.38 | 25.54 | 367,272 | -0.18(-0.68%) |
Jun 29, 2010 | 25.77 | 25.77 | 25.40 | 25.72 | 426,849 | +0.00(+0.02%) |
Jun 25, 2010 | 25.71 | 25.82 | 25.04 | 25.71 | 457,983 | +0.67(+2.67%) |
Jun 24, 2010 | 24.97 | 25.31 | 24.85 | 25.04 | 287,382 | +0.00(+0.02%) |
Jun 23, 2010 | 25.21 | 25.28 | 24.93 | 25.04 | 260,930 | -0.19(-0.73%) |
Jun 22, 2010 | 25.40 | 25.65 | 25.16 | 25.22 | 440,927 | -0.25(-0.98%) |
Jun 21, 2010 | 25.82 | 25.90 | 25.39 | 25.47 | 295,607 | +0.05(+0.21%) |
Jun 18, 2010 | 25.42 | 25.69 | 25.35 | 25.42 | 413,984 | +0.03(+0.12%) |
Jun 17, 2010 | 25.85 | 25.85 | 25.34 | 25.39 | 491,752 | -0.46(-1.77%) |
Jun 16, 2010 | 25.77 | 26.18 | 25.63 | 25.85 | 555,554 | -0.05(-0.21%) |
Jun 15, 2010 | 25.77 | 25.91 | 25.63 | 25.90 | 592,365 | +0.41(+1.61%) |
Jun 14, 2010 | 25.14 | 25.64 | 24.99 | 25.49 | 741,612 | +0.47(+1.89%) |
Jun 11, 2010 | 24.80 | 25.07 | 24.80 | 25.02 | 462,402 | +0.10(+0.41%) |
Jun 10, 2010 | 24.85 | 25.02 | 24.73 | 24.92 | 415,856 | +0.23(+0.95%) |
Jun 09, 2010 | 24.41 | 24.85 | 24.26 | 24.68 | 744,321 | +0.44(+1.81%) |
Jun 08, 2010 | 23.80 | 24.31 | 23.75 | 24.24 | 2,052 | +0.42(+1.76%) |
Jun 07, 2010 | 23.97 | 24.23 | 23.82 | 23.83 | 304,543 | -0.21(-0.89%) |
Jun 04, 2010 | 24.04 | 24.36 | 23.88 | 24.04 | 352,638 | -0.39(-1.61%) |
Jun 03, 2010 | 24.21 | 24.51 | 24.00 | 24.43 | 386,836 | +0.45(+1.87%) |
Jun 02, 2010 | 23.72 | 24.09 | 23.29 | 23.99 | 3,694 | +0.47(+2.01%) |
Jun 01, 2010 | 24.17 | 24.17 | 23.45 | 23.51 | 564,577 | -0.74(-3.03%) |
May 28, 2010 | 24.25 | 24.43 | 24.13 | 24.25 | 499,674 | -0.01(-0.04%) |
May 27, 2010 | 24.34 | 24.39 | 24.02 | 24.26 | 804,097 | +0.43(+1.80%) |
May 26, 2010 | 23.54 | 23.83 | 23.43 | 23.83 | 905,704 | +0.68(+2.93%) |
May 25, 2010 | 22.92 | 23.20 | 22.58 | 23.15 | 1,071,973 | -0.08(-0.34%) |
May 24, 2010 | 23.24 | 23.51 | 23.07 | 23.23 | 1,502,858 | +0.26(+1.12%) |
May 21, 2010 | 22.12 | 23.06 | 21.93 | 22.97 | 839,809 | +0.46(+2.06%) |
May 20, 2010 | 22.30 | 22.62 | 22.16 | 22.51 | 1,253,396 | -0.77(-3.33%) |
May 19, 2010 | 23.58 | 23.74 | 22.51 | 23.28 | 909,761 | -0.45(-1.91%) |
May 18, 2010 | 24.00 | 24.21 | 23.62 | 23.74 | 379,103 | -0.12(-0.51%) |
May 17, 2010 | 24.07 | 24.31 | 23.28 | 23.86 | 567,586 | -0.21(-0.87%) |
May 14, 2010 | 24.07 | 24.46 | 23.63 | 24.07 | 574,445 | -0.28(-1.16%) |
May 13, 2010 | 24.52 | 24.72 | 24.26 | 24.35 | 335,946 | -0.22(-0.91%) |
May 12, 2010 | 24.18 | 24.67 | 24.02 | 24.58 | 495,785 | +0.59(+2.48%) |
May 11, 2010 | 24.30 | 24.43 | 23.98 | 23.98 | 575,989 | +0.19(+0.82%) |
May 10, 2010 | 23.74 | 23.84 | 23.64 | 23.79 | 862,503 | +0.82(+3.59%) |
May 07, 2010 | 22.68 | 23.24 | 22.24 | 22.96 | 1,459,822 | +0.36(+1.57%) |
May 06, 2010 | 23.90 | 23.96 | 18.52 | 22.61 | 820 | -1.22(-5.13%) |
May 05, 2010 | 24.02 | 24.24 | 23.64 | 23.83 | 1,171,569 | -0.71(-2.89%) |
May 04, 2010 | 24.66 | 24.70 | 24.35 | 24.54 | 7,573 | -0.25(-1.02%) |
May 03, 2010 | 24.59 | 24.89 | 24.36 | 24.79 | 713,269 | +0.30(+1.23%) |
Apr 30, 2010 | 24.47 | 24.53 | 24.29 | 24.49 | 586,002 | +0.11(+0.43%) |
Apr 29, 2010 | 24.36 | 24.54 | 24.26 | 24.39 | 734,797 | +0.30(+1.23%) |
Apr 28, 2010 | 23.97 | 24.12 | 23.89 | 24.09 | 429,190 | +0.16(+0.68%) |
Apr 27, 2010 | 24.28 | 24.35 | 23.89 | 23.93 | 514,560 | -0.44(-1.82%) |
Apr 26, 2010 | 24.51 | 24.59 | 24.32 | 24.37 | 556,949 | -0.09(-0.37%) |
Apr 23, 2010 | 24.46 | 24.54 | 24.36 | 24.46 | 478,894 | -0.02(-0.08%) |
Apr 22, 2010 | 24.50 | 24.50 | 24.28 | 24.48 | 378,202 | -0.07(-0.29%) |
Apr 21, 2010 | 24.58 | 24.73 | 24.51 | 24.55 | 567,466 | -0.06(-0.25%) |
Apr 20, 2010 | 24.34 | 24.68 | 24.25 | 24.62 | 501,431 | +0.21(+0.88%) |
Apr 19, 2010 | 23.90 | 24.40 | 23.90 | 24.40 | 406,600 | +0.33(+1.39%) |
Apr 16, 2010 | 24.25 | 24.36 | 23.89 | 24.07 | 961,023 | -0.26(-1.08%) |
Apr 15, 2010 | 24.90 | 24.96 | 23.83 | 24.33 | 10,076,775 | -0.48(-1.94%) |
Apr 14, 2010 | 25.51 | 25.51 | 24.78 | 24.81 | 908,914 | -0.53(-2.07%) |
Apr 13, 2010 | 25.32 | 25.38 | 25.01 | 25.34 | 263,786 | +0.02(+0.08%) |
Apr 12, 2010 | 25.18 | 25.40 | 24.92 | 25.32 | 380,092 | +0.27(+1.07%) |
Apr 09, 2010 | 24.89 | 25.14 | 24.64 | 25.05 | 304,821 | +0.21(+0.85%) |
Apr 08, 2010 | 24.84 | 24.94 | 24.32 | 24.84 | 669,885 | -0.11(-0.44%) |
Apr 07, 2010 | 24.96 | 25.06 | 24.84 | 24.95 | 249,256 | -0.08(-0.31%) |
Apr 06, 2010 | 24.89 | 25.06 | 24.81 | 25.03 | 264,686 | +0.27(+1.08%) |
Apr 05, 2010 | 24.45 | 24.92 | 24.40 | 24.76 | 362,066 | +0.46(+1.89%) |
Apr 01, 2010 | 24.19 | 24.30 | 24.30 | 24.30 | 732,657 | +0.14(+0.59%) |
Mar 31, 2010 | 24.16 | 24.24 | 24.02 | 24.16 | 353,867 | +0.00(+0.00%) |
Mar 30, 2010 | 24.04 | 24.21 | 23.91 | 24.16 | 250,732 | +0.07(+0.30%) |
Mar 29, 2010 | 23.41 | 24.16 | 23.22 | 24.09 | 595,964 | +0.52(+2.21%) |
Mar 26, 2010 | 23.77 | 23.85 | 23.55 | 23.57 | 417,416 | -0.25(-1.04%) |
Mar 25, 2010 | 24.03 | 24.09 | 23.65 | 23.81 | 558,982 | -0.22(-0.93%) |
Mar 24, 2010 | 24.18 | 24.24 | 23.98 | 24.04 | 319,934 | -0.22(-0.91%) |
Mar 23, 2010 | 24.24 | 24.35 | 24.24 | 24.26 | 237,345 | -0.06(-0.24%) |
Mar 22, 2010 | 24.12 | 24.35 | 23.87 | 24.32 | 432,804 | +0.04(+0.16%) |
Mar 19, 2010 | 24.81 | 24.82 | 24.28 | 24.28 | 468,549 | -0.63(-2.53%) |
Mar 18, 2010 | 24.97 | 24.98 | 24.70 | 24.91 | 254,730 | -0.06(-0.25%) |
Mar 17, 2010 | 24.93 | 25.05 | 24.86 | 24.97 | 335,854 | -0.02(-0.08%) |
Mar 16, 2010 | 24.85 | 25.03 | 24.68 | 24.99 | 304,693 | +0.15(+0.62%) |
Mar 15, 2010 | 24.65 | 24.84 | 24.65 | 24.84 | 311,310 | -0.09(-0.36%) |
Mar 12, 2010 | 24.84 | 24.94 | 24.74 | 24.93 | 285,782 | +0.09(+0.35%) |
Mar 11, 2010 | 24.77 | 24.84 | 24.61 | 24.84 | 246,809 | +0.03(+0.14%) |
Mar 10, 2010 | 24.96 | 25.01 | 24.77 | 24.81 | 328,421 | -0.00(-0.02%) |
Mar 09, 2010 | 24.57 | 24.87 | 24.44 | 24.81 | 360,118 | +0.24(+0.99%) |
Mar 08, 2010 | 24.74 | 24.74 | 24.34 | 24.57 | 430,913 | -0.01(-0.04%) |
Mar 05, 2010 | 24.57 | 24.70 | 24.38 | 24.58 | 503,488 | +0.01(+0.04%) |
Mar 04, 2010 | 24.86 | 25.29 | 24.26 | 24.57 | 666,802 | -0.47(-1.87%) |
Mar 03, 2010 | 25.14 | 25.32 | 24.93 | 25.04 | 464,674 | -0.11(-0.42%) |
Mar 02, 2010 | 24.98 | 25.18 | 24.74 | 25.14 | 396,457 | +0.43(+1.72%) |
Mar 01, 2010 | 24.51 | 24.76 | 24.48 | 24.72 | 317,674 | +0.25(+1.02%) |
Feb 26, 2010 | 24.57 | 24.59 | 24.37 | 24.47 | 230,402 | -0.04(-0.16%) |
Feb 25, 2010 | 24.34 | 24.59 | 24.22 | 24.51 | 287,036 | +0.00(+0.00%) |
Feb 24, 2010 | 24.25 | 24.56 | 24.23 | 24.51 | 229,621 | +0.13(+0.55%) |
Feb 23, 2010 | 24.51 | 24.51 | 24.21 | 24.37 | 221,899 | -0.17(-0.70%) |
Feb 22, 2010 | 24.61 | 24.73 | 24.33 | 24.54 | 226,805 | +0.12(+0.49%) |
Feb 19, 2010 | 24.49 | 24.56 | 24.25 | 24.43 | 271,491 | +0.04(+0.16%) |
Feb 18, 2010 | 24.07 | 24.73 | 23.94 | 24.39 | 386,018 | +0.32(+1.35%) |
Feb 17, 2010 | 23.82 | 24.13 | 23.71 | 24.06 | 374,149 | +0.35(+1.47%) |
Feb 16, 2010 | 23.52 | 23.98 | 23.41 | 23.71 | 591,981 | +0.54(+2.35%) |
Feb 12, 2010 | 23.11 | 23.17 | 23.17 | 23.17 | 1,272,312 | +0.10(+0.44%) |
Feb 11, 2010 | 23.10 | 23.24 | 22.35 | 23.07 | 1,191,563 | -0.09(-0.39%) |
Feb 10, 2010 | 23.86 | 23.87 | 23.15 | 23.16 | 839,937 | -0.54(-2.28%) |
Feb 09, 2010 | 23.95 | 24.05 | 23.58 | 23.70 | 535,981 | -0.01(-0.04%) |
Feb 08, 2010 | 24.01 | 24.01 | 23.60 | 23.71 | 394,584 | -0.14(-0.58%) |
Feb 05, 2010 | 24.60 | 24.60 | 22.94 | 23.85 | 1,644,507 | -0.37(-1.52%) |
Feb 04, 2010 | 24.97 | 24.97 | 24.01 | 24.22 | 696,809 | -0.77(-3.10%) |
Feb 03, 2010 | 25.42 | 25.42 | 24.86 | 24.99 | 516,128 | -0.25(-1.00%) |
Feb 02, 2010 | 24.85 | 25.31 | 24.42 | 25.24 | 702,565 | +0.45(+1.80%) |
Feb 01, 2010 | 24.45 | 24.93 | 24.38 | 24.80 | 670,492 | +0.45(+1.83%) |
Jan 29, 2010 | 24.78 | 24.94 | 24.15 | 24.35 | 580,143 | -0.69(-2.77%) |
Jan 28, 2010 | 25.09 | 25.27 | 24.62 | 25.05 | 412,134 | +0.06(+0.23%) |
Jan 27, 2010 | 25.43 | 25.43 | 24.73 | 24.99 | 576,978 | -0.45(-1.75%) |
Jan 26, 2010 | 25.42 | 25.67 | 25.32 | 25.43 | 330,567 | -0.01(-0.04%) |
Jan 25, 2010 | 25.21 | 25.60 | 25.21 | 25.44 | 420,555 | +0.12(+0.48%) |
Jan 22, 2010 | 25.59 | 25.59 | 25.22 | 25.32 | 449,178 | -0.28(-1.08%) |
Jan 21, 2010 | 26.00 | 26.08 | 25.35 | 25.60 | 437,976 | -0.40(-1.53%) |
Jan 20, 2010 | 25.70 | 26.00 | 25.70 | 26.00 | 401,657 | +0.14(+0.53%) |
Jan 19, 2010 | 25.59 | 25.91 | 25.44 | 25.86 | 429,736 | +0.42(+1.66%) |
Jan 15, 2010 | 25.59 | 25.44 | 25.44 | 25.44 | 1,070,529 | +0.19(+0.74%) |
Jan 14, 2010 | 25.19 | 25.32 | 25.09 | 25.25 | 414,616 | -0.04(-0.15%) |
Jan 13, 2010 | 25.42 | 25.42 | 24.97 | 25.29 | 501,498 | -0.16(-0.65%) |
Jan 12, 2010 | 25.60 | 25.66 | 25.36 | 25.45 | 294,463 | -0.21(-0.80%) |
Jan 11, 2010 | 26.01 | 26.01 | 25.60 | 25.66 | 417,348 | -0.08(-0.33%) |
Jan 08, 2010 | 26.11 | 26.11 | 25.63 | 25.74 | 394,351 | -0.06(-0.24%) |
Jan 07, 2010 | 26.13 | 26.14 | 25.56 | 25.81 | 378,724 | -0.17(-0.67%) |
Jan 06, 2010 | 25.86 | 26.11 | 25.86 | 25.98 | 521,914 | +0.12(+0.47%) |
Jan 05, 2010 | 25.59 | 25.88 | 25.44 | 25.86 | 565,542 | +0.26(+1.03%) |