Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 23.42 | 23.65 | 23.36 | 23.52 | 2,423,686 | +0.06(+0.25%) |
Dec 30, 2010 | 23.47 | 23.56 | 23.32 | 23.46 | 2,538,698 | -0.08(-0.34%) |
Dec 29, 2010 | 23.66 | 23.67 | 23.52 | 23.54 | 3,075,132 | -0.07(-0.28%) |
Dec 28, 2010 | 23.68 | 23.71 | 23.46 | 23.61 | 2,115,959 | -0.07(-0.28%) |
Dec 27, 2010 | 23.46 | 23.76 | 23.01 | 23.68 | 2,875,876 | +0.11(+0.47%) |
Dec 23, 2010 | 23.53 | 23.61 | 23.42 | 23.57 | 3,498,986 | -0.02(-0.09%) |
Dec 22, 2010 | 23.49 | 23.76 | 23.46 | 23.59 | 3,545,318 | +0.07(+0.31%) |
Dec 21, 2010 | 23.18 | 23.58 | 23.12 | 23.51 | 4,876,067 | +0.39(+1.69%) |
Dec 20, 2010 | 23.12 | 23.26 | 23.01 | 23.12 | 4,044,916 | +0.02(+0.10%) |
Dec 17, 2010 | 23.04 | 23.18 | 22.83 | 23.10 | 5,988,705 | +0.06(+0.26%) |
Dec 16, 2010 | 22.77 | 23.10 | 22.66 | 23.04 | 4,297,756 | +0.35(+1.53%) |
Dec 15, 2010 | 22.75 | 22.94 | 22.68 | 22.70 | 5,728,762 | -0.14(-0.61%) |
Dec 14, 2010 | 22.95 | 23.04 | 22.78 | 22.84 | 3,917,521 | -0.07(-0.29%) |
Dec 13, 2010 | 22.87 | 23.04 | 22.75 | 22.90 | 3,368,939 | +0.07(+0.32%) |
Dec 10, 2010 | 22.43 | 22.87 | 22.39 | 22.83 | 4,111,502 | +0.31(+1.38%) |
Dec 09, 2010 | 22.58 | 22.67 | 22.40 | 22.52 | 4,519,645 | +0.03(+0.13%) |
Dec 08, 2010 | 22.46 | 22.62 | 22.33 | 22.49 | 5,936,743 | +0.02(+0.10%) |
Dec 07, 2010 | 22.50 | 22.57 | 22.30 | 22.47 | 5,268,288 | +0.21(+0.93%) |
Dec 06, 2010 | 22.35 | 22.43 | 22.18 | 22.26 | 4,131,871 | -0.10(-0.46%) |
Dec 03, 2010 | 22.30 | 22.44 | 22.05 | 22.36 | 5,311,394 | +0.00(+0.00%) |
Dec 02, 2010 | 22.12 | 22.42 | 22.02 | 22.36 | 6,332,849 | +0.27(+1.20%) |
Dec 01, 2010 | 21.79 | 22.13 | 21.78 | 22.10 | 5,009,094 | +0.62(+2.89%) |
Nov 30, 2010 | 21.52 | 21.71 | 21.45 | 21.48 | 4,950,329 | -0.18(-0.85%) |
Nov 29, 2010 | 21.54 | 21.72 | 21.40 | 21.66 | 5,734,215 | +0.02(+0.10%) |
Nov 26, 2010 | 21.71 | 21.85 | 21.63 | 21.64 | 2,392,019 | -0.20(-0.91%) |
Nov 24, 2010 | 21.77 | 21.84 | 21.84 | 21.84 | 4,386,251 | +0.19(+0.88%) |
Nov 23, 2010 | 21.73 | 21.85 | 21.62 | 21.65 | 5,736,987 | -0.34(-1.53%) |
Nov 22, 2010 | 22.10 | 22.13 | 21.74 | 21.99 | 5,879,879 | -0.24(-1.09%) |
Nov 19, 2010 | 22.09 | 22.33 | 22.04 | 22.23 | 6,064,605 | +0.08(+0.36%) |
Nov 18, 2010 | 22.12 | 22.35 | 22.02 | 22.15 | 6,001,385 | +0.27(+1.24%) |
Nov 17, 2010 | 21.93 | 22.02 | 21.76 | 21.88 | 9,849,269 | +0.01(+0.03%) |
Nov 16, 2010 | 22.20 | 22.31 | 21.75 | 21.87 | 11,796,594 | -0.46(-2.07%) |
Nov 15, 2010 | 22.26 | 22.51 | 22.24 | 22.33 | 5,332,159 | +0.21(+0.96%) |
Nov 12, 2010 | 22.32 | 22.36 | 21.99 | 22.12 | 5,810,968 | -0.33(-1.47%) |
Nov 11, 2010 | 22.62 | 22.70 | 22.40 | 22.45 | 6,415,882 | -0.32(-1.38%) |
Nov 10, 2010 | 22.31 | 22.78 | 22.29 | 22.76 | 11,251,372 | +0.57(+2.58%) |
Nov 09, 2010 | 22.76 | 22.79 | 22.10 | 22.19 | 8,070,811 | -0.55(-2.42%) |
Nov 08, 2010 | 22.80 | 22.92 | 22.54 | 22.74 | 7,224,366 | -0.18(-0.77%) |
Nov 05, 2010 | 22.81 | 22.98 | 22.62 | 22.92 | 6,464,346 | +0.07(+0.29%) |
Nov 04, 2010 | 22.19 | 22.90 | 22.15 | 22.85 | 10,612,342 | +0.89(+4.04%) |
Nov 03, 2010 | 22.32 | 22.37 | 21.71 | 21.96 | 7,838,512 | -0.25(-1.12%) |
Nov 02, 2010 | 22.28 | 22.29 | 22.02 | 22.21 | 5,159,239 | +0.10(+0.43%) |
Nov 01, 2010 | 22.40 | 22.54 | 21.92 | 22.12 | 8,637,335 | -0.23(-1.02%) |
Oct 29, 2010 | 22.19 | 22.36 | 21.99 | 22.35 | 11,879,814 | +0.04(+0.20%) |
Oct 28, 2010 | 22.72 | 22.84 | 22.08 | 22.30 | 17,692,370 | -1.50(-6.31%) |
Oct 27, 2010 | 23.76 | 24.00 | 23.64 | 23.80 | 6,932,781 | -0.46(-1.90%) |
Oct 25, 2010 | 24.16 | 24.40 | 23.97 | 24.27 | 7,220,858 | +0.23(+0.98%) |
Oct 22, 2010 | 23.94 | 24.13 | 23.88 | 24.03 | 3,562,388 | +0.17(+0.71%) |
Oct 21, 2010 | 23.97 | 24.19 | 23.69 | 23.86 | 5,986,335 | -0.03(-0.12%) |
Oct 20, 2010 | 23.69 | 24.03 | 23.64 | 23.89 | 7,376,734 | +0.29(+1.24%) |
Oct 19, 2010 | 23.55 | 23.86 | 23.42 | 23.60 | 8,450,133 | -0.26(-1.11%) |
Oct 18, 2010 | 23.75 | 23.90 | 23.74 | 23.86 | 7,596,044 | +0.10(+0.40%) |
Oct 15, 2010 | 24.07 | 24.16 | 23.69 | 23.77 | 7,504,771 | -0.18(-0.73%) |
Oct 14, 2010 | 24.04 | 24.40 | 23.82 | 23.94 | 5,795,832 | -0.20(-0.82%) |
Oct 13, 2010 | 24.08 | 24.34 | 24.01 | 24.14 | 6,179,159 | +0.31(+1.29%) |
Oct 12, 2010 | 23.74 | 23.91 | 23.55 | 23.83 | 4,475,996 | +0.07(+0.28%) |
Oct 11, 2010 | 23.75 | 23.87 | 23.72 | 23.77 | 2,185,272 | +0.01(+0.03%) |
Oct 08, 2010 | 23.76 | 23.85 | 23.59 | 23.76 | 3,700,205 | +0.16(+0.68%) |
Oct 07, 2010 | 23.61 | 23.80 | 23.50 | 23.60 | 4,328,274 | +0.06(+0.25%) |
Oct 06, 2010 | 23.67 | 23.72 | 23.33 | 23.54 | 4,898,298 | -0.19(-0.80%) |
Oct 05, 2010 | 23.48 | 23.81 | 23.11 | 23.73 | 6,577,855 | +0.50(+2.14%) |
Oct 04, 2010 | 23.42 | 23.50 | 23.10 | 23.23 | 5,136,195 | +0.10(+0.41%) |
Oct 01, 2010 | 23.14 | 23.47 | 22.95 | 23.14 | 5,969,657 | +0.01(+0.05%) |
Sep 30, 2010 | 23.12 | 23.72 | 23.11 | 23.12 | 38,564 | +0.00(+0.01%) |
Sep 29, 2010 | 23.55 | 23.56 | 23.01 | 23.12 | 8,014,783 | -0.45(-1.90%) |
Sep 28, 2010 | 23.17 | 23.65 | 22.96 | 23.57 | 40,053 | +0.56(+2.42%) |
Sep 27, 2010 | 23.09 | 23.22 | 22.97 | 23.01 | 6,200,214 | -0.15(-0.63%) |
Sep 24, 2010 | 22.58 | 23.17 | 22.51 | 23.16 | 7,295,232 | +0.84(+3.78%) |
Sep 23, 2010 | 22.32 | 22.71 | 22.29 | 22.32 | 5,177,770 | -0.37(-1.65%) |
Sep 22, 2010 | 22.85 | 22.88 | 22.63 | 22.69 | 6,232,510 | -0.27(-1.18%) |
Sep 21, 2010 | 23.09 | 23.13 | 22.82 | 22.96 | 6,141,240 | -0.13(-0.57%) |
Sep 20, 2010 | 22.73 | 23.11 | 22.64 | 23.09 | 6,090,816 | +0.38(+1.68%) |
Sep 17, 2010 | 22.71 | 22.86 | 22.63 | 22.71 | 7,461,229 | +0.37(+1.64%) |
Sep 15, 2010 | 22.02 | 22.43 | 21.98 | 22.35 | 4,590,482 | +0.16(+0.73%) |
Sep 14, 2010 | 22.17 | 22.32 | 22.00 | 22.18 | 5,725,999 | -0.01(-0.07%) |
Sep 13, 2010 | 22.14 | 22.23 | 22.02 | 22.20 | 6,351,765 | +0.31(+1.41%) |
Sep 10, 2010 | 21.90 | 21.93 | 21.61 | 21.89 | 4,780,709 | +0.31(+1.43%) |
Sep 09, 2010 | 21.62 | 21.69 | 21.43 | 21.58 | 7,050 | +0.26(+1.20%) |
Sep 08, 2010 | 21.11 | 21.36 | 21.11 | 21.33 | 5,294,465 | +0.29(+1.39%) |
Sep 07, 2010 | 21.38 | 21.41 | 21.03 | 21.03 | 783 | -0.53(-2.45%) |
Sep 03, 2010 | 21.13 | 21.58 | 21.07 | 21.56 | 5,643,018 | +0.59(+2.80%) |
Sep 02, 2010 | 20.98 | 21.02 | 20.78 | 20.97 | 500 | -0.04(-0.17%) |
Sep 01, 2010 | 20.47 | 21.02 | 20.27 | 21.01 | 7,533,456 | +0.83(+4.10%) |
Aug 31, 2010 | 20.17 | 20.31 | 19.69 | 20.18 | 25,395 | +0.21(+1.06%) |
Aug 30, 2010 | 20.40 | 20.49 | 19.96 | 19.97 | 5,496,274 | -0.54(-2.64%) |
Aug 27, 2010 | 20.51 | 20.51 | 19.86 | 20.51 | 4,825,696 | +0.23(+1.12%) |
Aug 26, 2010 | 20.29 | 20.40 | 19.90 | 20.29 | 5,105,081 | +0.04(+0.22%) |
Aug 25, 2010 | 19.89 | 20.32 | 19.67 | 20.24 | 5,442,929 | +0.22(+1.09%) |
Aug 24, 2010 | 20.10 | 20.29 | 19.95 | 20.02 | 985 | -0.28(-1.40%) |
Aug 23, 2010 | 20.15 | 20.43 | 20.10 | 20.31 | 4,870,760 | +0.12(+0.58%) |
Aug 20, 2010 | 20.24 | 20.40 | 20.03 | 20.19 | 4,866,461 | -0.21(-1.03%) |
Aug 19, 2010 | 20.53 | 20.56 | 20.21 | 20.40 | 1,133 | -0.23(-1.13%) |
Aug 18, 2010 | 20.59 | 20.78 | 20.35 | 20.64 | 3,481,127 | +0.09(+0.42%) |
Aug 17, 2010 | 20.48 | 20.61 | 20.27 | 20.55 | 4,264 | +0.22(+1.07%) |
Aug 16, 2010 | 20.32 | 20.35 | 20.11 | 20.33 | 6,005,407 | -0.12(-0.57%) |
Aug 13, 2010 | 20.45 | 20.73 | 20.40 | 20.45 | 4,453,897 | -0.09(-0.43%) |
Aug 12, 2010 | 20.29 | 20.59 | 20.24 | 20.53 | 5,453,450 | +0.00(+0.00%) |
Aug 11, 2010 | 21.09 | 21.11 | 20.52 | 20.53 | 7,831,063 | -0.87(-4.08%) |
Aug 10, 2010 | 21.41 | 21.57 | 20.99 | 21.41 | 5,040,085 | -0.15(-0.71%) |
Aug 09, 2010 | 21.22 | 21.57 | 21.16 | 21.56 | 7,248,327 | +0.47(+2.24%) |
Aug 06, 2010 | 21.09 | 21.50 | 20.82 | 21.09 | 8,311,410 | -0.31(-1.46%) |
Aug 05, 2010 | 21.34 | 21.54 | 20.80 | 21.40 | 13,100,749 | +0.58(+2.80%) |
Aug 04, 2010 | 20.83 | 20.97 | 20.69 | 20.82 | 5,160 | +0.04(+0.21%) |
Aug 03, 2010 | 20.96 | 21.04 | 20.73 | 20.77 | 14,218 | -0.20(-0.97%) |
Aug 02, 2010 | 20.85 | 21.03 | 20.77 | 20.98 | 6,340,096 | +0.43(+2.09%) |
Jul 30, 2010 | 20.55 | 20.70 | 20.20 | 20.55 | 5,391,325 | -0.01(-0.04%) |
Jul 29, 2010 | 20.66 | 20.98 | 20.28 | 20.56 | 7,744,750 | -0.26(-1.26%) |
Jul 28, 2010 | 20.82 | 20.82 | 20.53 | 20.82 | 10,510 | +0.00(+0.00%) |
Jul 27, 2010 | 20.82 | 20.95 | 20.65 | 20.82 | 7,902 | +0.20(+0.99%) |
Jul 26, 2010 | 20.50 | 20.70 | 20.32 | 20.61 | 5,386,406 | +0.04(+0.18%) |
Jul 23, 2010 | 20.41 | 20.75 | 20.21 | 20.58 | 7,135,937 | +0.16(+0.78%) |
Jul 22, 2010 | 19.93 | 20.42 | 19.85 | 20.42 | 8,010,613 | +0.46(+2.30%) |
Jul 21, 2010 | 20.72 | 20.77 | 19.94 | 19.96 | 6,158,078 | -0.61(-2.97%) |
Jul 20, 2010 | 20.57 | 20.60 | 19.83 | 20.57 | 5,370,677 | +0.27(+1.33%) |
Jul 19, 2010 | 20.32 | 20.42 | 20.02 | 20.30 | 5,167,920 | +0.05(+0.25%) |
Jul 16, 2010 | 20.25 | 20.89 | 20.19 | 20.25 | 10,062,972 | -0.65(-3.10%) |
Jul 15, 2010 | 21.11 | 21.11 | 20.72 | 20.90 | 6,810,238 | -0.20(-0.97%) |
Jul 14, 2010 | 21.20 | 21.38 | 20.94 | 21.10 | 274 | -0.23(-1.09%) |
Jul 13, 2010 | 21.33 | 21.50 | 21.23 | 21.33 | 5,721,235 | +0.15(+0.72%) |
Jul 12, 2010 | 21.34 | 21.34 | 21.07 | 21.18 | 5,024,760 | -0.24(-1.12%) |
Jul 09, 2010 | 21.42 | 21.45 | 21.20 | 21.42 | 3,811,886 | +0.17(+0.79%) |
Jul 08, 2010 | 21.02 | 21.31 | 21.00 | 21.25 | 4,609,937 | +0.29(+1.39%) |
Jul 07, 2010 | 20.32 | 21.02 | 20.24 | 20.96 | 7,240,093 | +0.64(+3.15%) |
Jul 06, 2010 | 20.32 | 20.96 | 20.14 | 20.32 | 4,694 | -0.25(-1.24%) |
Jul 02, 2010 | 20.58 | 20.98 | 20.38 | 20.58 | 4,576,663 | -0.08(-0.39%) |
Jul 01, 2010 | 21.01 | 21.01 | 20.35 | 20.66 | 8,404,568 | -0.25(-1.18%) |
Jun 30, 2010 | 21.18 | 21.30 | 20.87 | 20.90 | 1,400 | -0.20(-0.97%) |
Jun 29, 2010 | 21.11 | 21.61 | 20.98 | 21.11 | 4,292 | -1.32(-5.90%) |
Jun 25, 2010 | 22.43 | 22.45 | 21.41 | 22.43 | 13,213,981 | +0.92(+4.26%) |
Jun 24, 2010 | 22.01 | 22.08 | 21.46 | 21.52 | 7,283,929 | -0.64(-2.89%) |
Jun 23, 2010 | 22.21 | 22.32 | 21.95 | 22.16 | 9,297,900 | -0.07(-0.33%) |
Jun 22, 2010 | 22.02 | 22.59 | 21.97 | 22.23 | 9,324,193 | +0.20(+0.93%) |
Jun 21, 2010 | 22.44 | 22.51 | 21.91 | 22.02 | 5,050,830 | -0.20(-0.88%) |
Jun 18, 2010 | 22.22 | 22.27 | 21.86 | 22.22 | 6,371,903 | +0.35(+1.60%) |
Jun 17, 2010 | 22.07 | 22.10 | 21.73 | 21.87 | 7,094,427 | -0.12(-0.53%) |
Jun 16, 2010 | 22.19 | 22.20 | 21.91 | 21.99 | 6,236,633 | -0.33(-1.47%) |
Jun 15, 2010 | 21.92 | 22.35 | 21.77 | 22.32 | 4,305,899 | +0.52(+2.40%) |
Jun 14, 2010 | 21.98 | 22.23 | 21.78 | 21.79 | 4,707,237 | -0.02(-0.10%) |
Jun 11, 2010 | 21.53 | 21.82 | 21.26 | 21.81 | 3,778,582 | +0.13(+0.60%) |
Jun 10, 2010 | 21.24 | 21.72 | 21.12 | 21.68 | 1,335 | +0.69(+3.29%) |
Jun 09, 2010 | 21.33 | 21.46 | 20.93 | 20.99 | 5,365,357 | -0.29(-1.37%) |
Jun 08, 2010 | 20.95 | 21.29 | 20.67 | 21.28 | 6,563,688 | +0.42(+2.02%) |
Jun 07, 2010 | 21.15 | 21.38 | 20.85 | 20.86 | 6,171,711 | -0.20(-0.93%) |
Jun 04, 2010 | 21.06 | 21.66 | 21.00 | 21.06 | 7,419,445 | -0.89(-4.08%) |
Jun 03, 2010 | 22.11 | 22.18 | 21.80 | 21.95 | 4,677,509 | -0.04(-0.17%) |
Jun 02, 2010 | 21.67 | 22.00 | 21.54 | 21.99 | 7,647,949 | +0.41(+1.89%) |
Jun 01, 2010 | 22.08 | 22.24 | 21.58 | 21.58 | 137 | -0.71(-3.17%) |
May 28, 2010 | 22.29 | 22.57 | 22.12 | 22.29 | 6,183,465 | -0.10(-0.45%) |
May 27, 2010 | 21.84 | 22.40 | 21.80 | 22.39 | 5,514,903 | +0.90(+4.20%) |
May 26, 2010 | 22.02 | 22.02 | 21.44 | 21.49 | 137 | -0.23(-1.04%) |
May 25, 2010 | 21.13 | 21.71 | 20.84 | 21.71 | 6,616,219 | +0.14(+0.67%) |
May 24, 2010 | 22.13 | 22.13 | 21.55 | 21.57 | 6,228,637 | -0.51(-2.29%) |
May 21, 2010 | 21.33 | 22.12 | 21.30 | 22.07 | 8,130,119 | +0.34(+1.56%) |
May 20, 2010 | 21.79 | 22.17 | 21.70 | 21.73 | 19,319 | -0.95(-4.17%) |
May 19, 2010 | 22.46 | 22.88 | 22.33 | 22.68 | 7,554,130 | +0.00(+0.00%) |
May 18, 2010 | 23.26 | 23.37 | 22.61 | 22.68 | 403,860 | -0.44(-1.91%) |
May 17, 2010 | 23.03 | 23.20 | 22.68 | 23.12 | 6,354,956 | +0.09(+0.38%) |
May 14, 2010 | 23.03 | 23.40 | 22.85 | 23.03 | 6,480,508 | -0.50(-2.12%) |
May 13, 2010 | 23.91 | 23.91 | 23.52 | 23.53 | 6,017,383 | -0.40(-1.66%) |
May 12, 2010 | 23.79 | 24.00 | 23.76 | 23.93 | 7,151,694 | +0.26(+1.10%) |
May 11, 2010 | 23.95 | 24.03 | 23.61 | 23.67 | 8,432,198 | -0.41(-1.71%) |
May 10, 2010 | 23.92 | 24.10 | 23.78 | 24.08 | 8,682,139 | +1.10(+4.78%) |
May 07, 2010 | 23.06 | 23.61 | 22.79 | 22.98 | 12,386,823 | -0.19(-0.81%) |
May 06, 2010 | 23.52 | 23.88 | 22.41 | 23.17 | 13,609,295 | -0.10(-0.42%) |
May 05, 2010 | 23.60 | 23.82 | 23.24 | 23.27 | 18,138,732 | +0.08(+0.36%) |
May 04, 2010 | 23.62 | 23.63 | 23.06 | 23.19 | 11,648,424 | -0.69(-2.91%) |
May 03, 2010 | 23.82 | 24.15 | 23.75 | 23.88 | 5,291,416 | +0.27(+1.13%) |
Apr 30, 2010 | 23.96 | 24.18 | 23.55 | 23.61 | 8,282,079 | -0.43(-1.80%) |
Apr 29, 2010 | 24.54 | 24.78 | 23.61 | 24.05 | 16,470,375 | -0.36(-1.48%) |
Apr 28, 2010 | 24.26 | 24.71 | 24.21 | 24.41 | 9,165,809 | +0.36(+1.50%) |
Apr 27, 2010 | 24.96 | 24.96 | 23.99 | 24.05 | 10,791,465 | -1.11(-4.40%) |
Apr 26, 2010 | 25.43 | 25.51 | 25.11 | 25.15 | 6,618,591 | -0.28(-1.11%) |
Apr 23, 2010 | 25.28 | 25.48 | 25.15 | 25.43 | 6,656,699 | +0.01(+0.06%) |
Apr 22, 2010 | 25.02 | 25.43 | 24.84 | 25.42 | 6,787,507 | +0.20(+0.80%) |
Apr 21, 2010 | 25.22 | 25.63 | 24.98 | 25.22 | 32,207 | -0.39(-1.52%) |
Apr 20, 2010 | 24.94 | 25.67 | 24.73 | 25.61 | 14,169,948 | +0.90(+3.63%) |
Apr 19, 2010 | 24.30 | 24.80 | 23.93 | 24.71 | 10,649,408 | +0.25(+1.00%) |
Apr 16, 2010 | 24.69 | 24.96 | 24.21 | 24.47 | 11,952,072 | -0.33(-1.31%) |
Apr 15, 2010 | 24.81 | 24.89 | 24.55 | 24.79 | 6,268,336 | -0.02(-0.09%) |
Apr 14, 2010 | 24.04 | 24.92 | 24.00 | 24.81 | 12,114,136 | +0.92(+3.84%) |
Apr 13, 2010 | 23.79 | 24.04 | 23.79 | 23.89 | 5,959,807 | +0.01(+0.06%) |
Apr 12, 2010 | 23.96 | 23.98 | 23.78 | 23.88 | 3,307,371 | +0.05(+0.21%) |
Apr 09, 2010 | 23.97 | 24.09 | 23.71 | 23.83 | 4,213,707 | -0.09(-0.39%) |
Apr 08, 2010 | 23.68 | 23.95 | 23.51 | 23.92 | 6,482,512 | +0.24(+1.01%) |
Apr 07, 2010 | 23.50 | 23.94 | 23.44 | 23.69 | 5,462,811 | +0.11(+0.46%) |
Apr 06, 2010 | 23.55 | 23.66 | 23.40 | 23.58 | 4,186,870 | +0.03(+0.12%) |
Apr 05, 2010 | 23.69 | 23.69 | 23.43 | 23.55 | 3,162,010 | +0.06(+0.28%) |
Apr 01, 2010 | 23.45 | 23.48 | 23.48 | 23.48 | 4,003,321 | +0.13(+0.56%) |
Mar 31, 2010 | 23.09 | 23.38 | 23.03 | 23.35 | 4,943,398 | +0.18(+0.78%) |
Mar 30, 2010 | 23.29 | 23.31 | 23.09 | 23.17 | 3,326,413 | -0.14(-0.62%) |
Mar 29, 2010 | 23.40 | 23.46 | 23.24 | 23.32 | 4,731,022 | +0.04(+0.19%) |
Mar 26, 2010 | 22.89 | 23.48 | 22.88 | 23.27 | 9,186,113 | +0.46(+2.03%) |
Mar 25, 2010 | 22.78 | 23.11 | 22.64 | 22.81 | 7,768,197 | +0.17(+0.73%) |
Mar 24, 2010 | 22.61 | 22.75 | 22.47 | 22.64 | 4,466,144 | -0.08(-0.35%) |
Mar 23, 2010 | 22.46 | 22.72 | 22.38 | 22.72 | 4,046,822 | +0.30(+1.32%) |
Mar 22, 2010 | 22.42 | 22.58 | 22.34 | 22.43 | 7,251,764 | -0.17(-0.74%) |
Mar 19, 2010 | 22.72 | 22.76 | 22.46 | 22.59 | 7,429,920 | -0.09(-0.38%) |
Mar 18, 2010 | 22.61 | 22.72 | 22.40 | 22.68 | 5,750,227 | +0.08(+0.35%) |
Mar 17, 2010 | 22.54 | 22.80 | 22.41 | 22.60 | 7,982,309 | +0.18(+0.81%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.19 | 22.42 | 6,630,803 | +0.07(+0.29%) |
Mar 15, 2010 | 22.26 | 22.37 | 22.25 | 22.36 | 10,110,758 | -0.39(-1.72%) |
Mar 12, 2010 | 23.10 | 23.14 | 22.67 | 22.75 | 5,708,150 | -0.22(-0.98%) |
Mar 11, 2010 | 22.77 | 23.00 | 22.67 | 22.97 | 4,176,950 | +0.13(+0.57%) |
Mar 10, 2010 | 22.88 | 22.95 | 22.65 | 22.84 | 5,942,746 | -0.05(-0.22%) |
Mar 09, 2010 | 22.85 | 22.95 | 22.79 | 22.89 | 5,638,148 | -0.09(-0.38%) |
Mar 08, 2010 | 23.06 | 23.16 | 22.95 | 22.98 | 6,214,820 | -0.11(-0.47%) |
Mar 05, 2010 | 23.08 | 23.16 | 22.87 | 23.08 | 6,916,302 | +0.14(+0.63%) |
Mar 04, 2010 | 22.98 | 23.05 | 22.85 | 22.94 | 8,300,862 | -0.04(-0.16%) |
Mar 03, 2010 | 23.03 | 23.20 | 22.93 | 22.98 | 6,154,384 | -0.02(-0.09%) |
Mar 02, 2010 | 22.74 | 23.11 | 22.71 | 23.00 | 7,618,720 | +0.32(+1.43%) |
Mar 01, 2010 | 22.45 | 22.76 | 22.44 | 22.67 | 6,313,943 | +0.23(+1.02%) |
Feb 26, 2010 | 22.42 | 22.55 | 22.23 | 22.45 | 5,546,468 | +0.42(+1.89%) |
Feb 25, 2010 | 22.14 | 22.49 | 22.01 | 22.03 | 5,917,874 | -0.44(-1.95%) |
Feb 24, 2010 | 22.39 | 22.48 | 22.27 | 22.47 | 5,883,160 | +0.07(+0.32%) |
Feb 23, 2010 | 22.47 | 22.71 | 22.31 | 22.39 | 7,662,414 | -0.17(-0.73%) |
Feb 22, 2010 | 22.42 | 22.61 | 22.28 | 22.56 | 5,140,892 | +0.14(+0.61%) |
Feb 19, 2010 | 22.32 | 22.47 | 22.17 | 22.42 | 6,794,164 | -0.02(-0.10%) |
Feb 18, 2010 | 21.95 | 22.48 | 21.95 | 22.45 | 6,684,809 | +0.40(+1.82%) |
Feb 17, 2010 | 22.05 | 22.09 | 21.88 | 22.04 | 6,607,037 | +0.12(+0.56%) |
Feb 16, 2010 | 21.21 | 21.95 | 21.44 | 21.92 | 7,828,282 | +0.71(+3.35%) |
Feb 12, 2010 | 21.00 | 21.21 | 21.21 | 21.21 | 8,192,955 | +0.09(+0.41%) |
Feb 11, 2010 | 20.51 | 21.43 | 20.28 | 21.12 | 8,308,659 | +0.58(+2.83%) |
Feb 10, 2010 | 20.64 | 20.70 | 20.33 | 20.54 | 5,527,909 | -0.09(-0.45%) |
Feb 09, 2010 | 20.57 | 20.68 | 20.28 | 20.64 | 3,917,226 | +0.27(+1.30%) |
Feb 08, 2010 | 20.71 | 20.72 | 20.34 | 20.37 | 3,960,979 | -0.39(-1.90%) |
Feb 05, 2010 | 20.61 | 20.84 | 20.20 | 20.76 | 7,764,222 | +0.16(+0.77%) |
Feb 04, 2010 | 21.28 | 21.41 | 20.61 | 20.61 | 8,949,709 | -0.82(-3.82%) |
Feb 03, 2010 | 21.81 | 21.81 | 21.27 | 21.43 | 6,088,051 | -0.50(-2.26%) |
Feb 02, 2010 | 21.44 | 21.94 | 21.44 | 21.92 | 3,974,430 | +0.35(+1.63%) |
Feb 01, 2010 | 21.63 | 21.73 | 21.35 | 21.57 | 3,203,094 | +0.07(+0.33%) |
Jan 29, 2010 | 21.64 | 21.82 | 21.45 | 21.50 | 4,028,618 | -0.01(-0.07%) |
Jan 28, 2010 | 21.92 | 21.92 | 21.32 | 21.51 | 4,063,996 | -0.24(-1.09%) |
Jan 27, 2010 | 21.71 | 21.93 | 21.37 | 21.75 | 7,243,345 | +0.00(+0.00%) |
Jan 26, 2010 | 21.75 | 22.32 | 21.62 | 21.75 | 6,163,869 | -0.05(-0.23%) |
Jan 25, 2010 | 21.78 | 22.00 | 21.50 | 21.80 | 5,759,713 | +0.27(+1.23%) |
Jan 22, 2010 | 22.14 | 22.29 | 21.49 | 21.53 | 9,828,156 | -0.61(-2.76%) |
Jan 21, 2010 | 22.38 | 22.57 | 21.86 | 22.14 | 6,823,267 | -0.28(-1.25%) |
Jan 20, 2010 | 22.43 | 22.43 | 22.04 | 22.42 | 4,980,421 | -0.12(-0.54%) |
Jan 19, 2010 | 22.12 | 22.57 | 21.98 | 22.55 | 4,189,030 | +0.34(+1.55%) |
Jan 15, 2010 | 22.67 | 22.20 | 22.20 | 22.20 | 6,539,049 | -0.52(-2.31%) |
Jan 14, 2010 | 22.52 | 22.79 | 22.30 | 22.73 | 4,690,373 | +0.13(+0.57%) |
Jan 13, 2010 | 22.40 | 22.75 | 22.40 | 22.60 | 4,896,891 | +0.20(+0.90%) |
Jan 12, 2010 | 22.58 | 22.79 | 22.34 | 22.39 | 7,454,680 | -0.02(-0.10%) |
Jan 11, 2010 | 22.51 | 22.58 | 22.29 | 22.42 | 3,018,651 | +0.00(+0.00%) |
Jan 08, 2010 | 22.19 | 22.47 | 22.11 | 22.42 | 3,907,894 | +0.09(+0.42%) |
Jan 07, 2010 | 22.16 | 22.38 | 21.99 | 22.32 | 5,143,934 | +0.11(+0.52%) |
Jan 06, 2010 | 22.19 | 22.25 | 22.04 | 22.21 | 4,733,084 | +0.01(+0.03%) |
Jan 05, 2010 | 21.89 | 22.24 | 21.65 | 22.20 | 7,437,773 | +0.36(+1.64%) |