Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.62 | 21.83 | 21.53 | 21.75 | 8,707,726 | +0.14(+0.64%) |
Dec 30, 2010 | 21.55 | 21.71 | 21.39 | 21.62 | 10,266,356 | -0.03(-0.14%) |
Dec 29, 2010 | 21.53 | 21.72 | 21.52 | 21.65 | 10,452,368 | -0.08(-0.36%) |
Dec 28, 2010 | 21.68 | 21.77 | 21.67 | 21.72 | 6,602,984 | +0.07(+0.32%) |
Dec 27, 2010 | 21.66 | 21.67 | 21.49 | 21.66 | 5,679,068 | -0.01(-0.07%) |
Dec 23, 2010 | 21.62 | 21.72 | 21.61 | 21.67 | 10,945,795 | +0.19(+0.89%) |
Dec 22, 2010 | 21.39 | 21.53 | 21.28 | 21.48 | 8,521,744 | +0.03(+0.16%) |
Dec 21, 2010 | 21.56 | 21.61 | 21.43 | 21.44 | 9,786,594 | -0.07(-0.32%) |
Dec 20, 2010 | 21.55 | 21.55 | 21.28 | 21.51 | 15,432,844 | +0.21(+0.99%) |
Dec 17, 2010 | 21.46 | 21.55 | 21.26 | 21.30 | 13,231,165 | -0.25(-1.14%) |
Dec 16, 2010 | 21.62 | 21.68 | 21.47 | 21.55 | 20,850,352 | -0.05(-0.25%) |
Dec 15, 2010 | 21.87 | 22.03 | 21.32 | 21.60 | 34,386,956 | -0.29(-1.31%) |
Dec 14, 2010 | 22.08 | 22.08 | 21.70 | 21.89 | 35,112,980 | +0.50(+2.33%) |
Dec 13, 2010 | 21.41 | 21.57 | 21.38 | 21.39 | 13,024,098 | +0.09(+0.44%) |
Dec 10, 2010 | 21.13 | 21.35 | 21.12 | 21.30 | 13,435,640 | +0.22(+1.05%) |
Dec 09, 2010 | 21.26 | 21.35 | 20.97 | 21.07 | 16,187,911 | -0.24(-1.11%) |
Dec 08, 2010 | 21.47 | 21.48 | 21.11 | 21.31 | 13,328,692 | +0.19(+0.89%) |
Dec 07, 2010 | 21.37 | 21.42 | 21.10 | 21.12 | 17,172,410 | +0.38(+1.85%) |
Dec 06, 2010 | 20.72 | 21.14 | 20.71 | 20.74 | 20,209,030 | +0.31(+1.49%) |
Dec 03, 2010 | 20.42 | 20.50 | 20.21 | 20.43 | 16,283,712 | +0.08(+0.41%) |
Dec 02, 2010 | 20.08 | 20.40 | 20.08 | 20.35 | 20,763,650 | +0.34(+1.72%) |
Dec 01, 2010 | 19.97 | 20.06 | 19.77 | 20.01 | 17,694,006 | +0.31(+1.55%) |
Nov 30, 2010 | 19.59 | 19.86 | 19.58 | 19.70 | 21,734,348 | -0.29(-1.45%) |
Nov 29, 2010 | 19.88 | 20.03 | 19.70 | 19.99 | 24,322,094 | -0.17(-0.83%) |
Nov 26, 2010 | 20.17 | 20.31 | 20.09 | 20.16 | 7,421,950 | -0.27(-1.30%) |
Nov 24, 2010 | 20.29 | 20.42 | 20.42 | 20.42 | 12,094,824 | +0.29(+1.42%) |
Nov 23, 2010 | 20.31 | 20.35 | 20.05 | 20.14 | 19,363,040 | -0.37(-1.80%) |
Nov 22, 2010 | 20.41 | 20.58 | 20.20 | 20.51 | 13,303,277 | -0.19(-0.93%) |
Nov 19, 2010 | 20.52 | 20.70 | 20.35 | 20.70 | 11,083,265 | -0.09(-0.43%) |
Nov 18, 2010 | 20.75 | 20.87 | 20.68 | 20.79 | 11,434,671 | +0.30(+1.47%) |
Nov 17, 2010 | 20.39 | 20.64 | 20.37 | 20.49 | 13,436,836 | -0.09(-0.43%) |
Nov 16, 2010 | 20.93 | 20.93 | 20.35 | 20.58 | 20,574,754 | -0.86(-4.00%) |
Nov 15, 2010 | 21.47 | 21.49 | 21.18 | 21.43 | 13,625,470 | +0.26(+1.24%) |
Nov 12, 2010 | 21.35 | 21.50 | 21.09 | 21.17 | 13,340,487 | -0.34(-1.58%) |
Nov 11, 2010 | 21.32 | 21.58 | 21.31 | 21.51 | 15,894,597 | +0.07(+0.34%) |
Nov 10, 2010 | 21.30 | 21.45 | 21.03 | 21.44 | 23,779,498 | +0.26(+1.23%) |
Nov 09, 2010 | 21.77 | 21.85 | 21.12 | 21.18 | 33,448,896 | -0.06(-0.30%) |
Nov 08, 2010 | 21.26 | 21.35 | 21.13 | 21.24 | 19,293,830 | -0.33(-1.51%) |
Nov 05, 2010 | 21.45 | 21.66 | 21.35 | 21.57 | 18,489,390 | -0.06(-0.27%) |
Nov 04, 2010 | 21.26 | 21.65 | 21.16 | 21.63 | 33,068,266 | +0.76(+3.63%) |
Nov 03, 2010 | 20.99 | 21.04 | 20.64 | 20.87 | 32,879,498 | +0.47(+2.29%) |
Nov 02, 2010 | 20.33 | 20.53 | 20.27 | 20.40 | 20,783,928 | +0.32(+1.59%) |
Nov 01, 2010 | 20.19 | 20.28 | 20.00 | 20.08 | 11,855,443 | -0.01(-0.07%) |
Oct 29, 2010 | 19.98 | 20.19 | 19.92 | 20.09 | 10,848,972 | +0.10(+0.49%) |
Oct 28, 2010 | 20.02 | 20.37 | 19.80 | 20.00 | 34,866,364 | +0.25(+1.25%) |
Oct 27, 2010 | 19.78 | 19.83 | 19.49 | 19.75 | 24,587,754 | -0.05(-0.27%) |
Oct 25, 2010 | 20.00 | 20.05 | 19.80 | 19.80 | 10,779,183 | -0.14(-0.72%) |
Oct 22, 2010 | 19.98 | 20.19 | 19.81 | 19.95 | 13,854,487 | -0.07(-0.37%) |
Oct 21, 2010 | 20.13 | 20.30 | 19.92 | 20.02 | 15,321,764 | -0.22(-1.09%) |
Oct 20, 2010 | 20.16 | 20.43 | 20.14 | 20.24 | 14,190,887 | +0.08(+0.39%) |
Oct 19, 2010 | 19.90 | 20.37 | 19.89 | 20.16 | 20,491,940 | -0.27(-1.33%) |
Oct 18, 2010 | 20.03 | 20.56 | 19.92 | 20.43 | 21,574,930 | +0.43(+2.14%) |
Oct 15, 2010 | 20.15 | 20.25 | 19.90 | 20.01 | 18,336,604 | -0.20(-0.98%) |
Oct 14, 2010 | 20.27 | 20.38 | 20.17 | 20.20 | 13,708,821 | -0.19(-0.94%) |
Oct 13, 2010 | 20.39 | 20.56 | 20.32 | 20.39 | 14,121,944 | +0.07(+0.36%) |
Oct 12, 2010 | 20.06 | 20.45 | 19.97 | 20.32 | 16,944,492 | +0.01(+0.05%) |
Oct 11, 2010 | 20.35 | 20.45 | 20.28 | 20.31 | 10,989,315 | -0.33(-1.62%) |
Oct 08, 2010 | 20.65 | 20.68 | 20.39 | 20.65 | 12,199,265 | +0.20(+0.96%) |
Oct 07, 2010 | 20.57 | 20.72 | 20.36 | 20.45 | 852 | -0.04(-0.22%) |
Oct 06, 2010 | 20.51 | 20.57 | 20.33 | 20.49 | 13,535,397 | +0.14(+0.68%) |
Oct 05, 2010 | 20.27 | 20.45 | 20.15 | 20.36 | 20,661 | +0.25(+1.25%) |
Oct 04, 2010 | 20.42 | 20.47 | 20.06 | 20.10 | 20,626,506 | -0.56(-2.69%) |
Oct 01, 2010 | 20.66 | 20.69 | 20.55 | 20.66 | 42,010,396 | +0.38(+1.89%) |
Sep 30, 2010 | 20.18 | 20.34 | 19.87 | 20.28 | 46,146,972 | +0.58(+2.92%) |
Sep 29, 2010 | 19.35 | 19.85 | 19.54 | 19.70 | 18,978 | +0.35(+1.81%) |
Sep 28, 2010 | 18.83 | 19.60 | 18.65 | 19.35 | 28,673 | +0.29(+1.50%) |
Sep 27, 2010 | 18.91 | 19.13 | 18.83 | 19.07 | 20,455,066 | +0.12(+0.65%) |
Sep 24, 2010 | 18.84 | 18.98 | 18.82 | 18.94 | 13,208,574 | +0.16(+0.87%) |
Sep 23, 2010 | 18.70 | 18.89 | 18.64 | 18.78 | 1,723 | +0.02(+0.11%) |
Sep 22, 2010 | 18.88 | 19.04 | 18.75 | 18.76 | 12,842,792 | -0.25(-1.30%) |
Sep 21, 2010 | 19.10 | 19.20 | 18.89 | 19.01 | 544 | -0.04(-0.23%) |
Sep 20, 2010 | 18.89 | 19.10 | 18.76 | 19.05 | 17,094,664 | +0.32(+1.71%) |
Sep 17, 2010 | 18.73 | 18.84 | 18.46 | 18.73 | 14,056,494 | -0.07(-0.39%) |
Sep 15, 2010 | 18.75 | 18.84 | 18.60 | 18.80 | 13,865,707 | -0.17(-0.88%) |
Sep 14, 2010 | 18.96 | 19.13 | 18.94 | 18.97 | 1,346 | +0.08(+0.44%) |
Sep 13, 2010 | 18.89 | 18.99 | 18.78 | 18.89 | 17,358,416 | +0.06(+0.34%) |
Sep 10, 2010 | 18.69 | 18.86 | 18.62 | 18.82 | 15,646,171 | +0.10(+0.53%) |
Sep 09, 2010 | 19.03 | 19.05 | 18.60 | 18.73 | 3,354 | -0.17(-0.91%) |
Sep 08, 2010 | 18.86 | 19.00 | 18.82 | 18.90 | 15,354 | +0.58(+3.17%) |
Sep 07, 2010 | 18.57 | 18.59 | 18.29 | 18.32 | 4,873 | -0.12(-0.64%) |
Sep 03, 2010 | 18.08 | 18.43 | 18.08 | 18.43 | 19,443,126 | +0.42(+2.35%) |
Sep 02, 2010 | 17.74 | 18.01 | 17.74 | 18.01 | 10,734 | +0.20(+1.13%) |
Sep 01, 2010 | 17.68 | 17.87 | 17.57 | 17.81 | 19,175,600 | +0.62(+3.58%) |
Aug 31, 2010 | 17.18 | 17.30 | 16.99 | 17.19 | 30,892 | -0.18(-1.02%) |
Aug 30, 2010 | 17.55 | 17.79 | 17.37 | 17.37 | 15,696,767 | +0.13(+0.74%) |
Aug 27, 2010 | 17.24 | 17.64 | 17.09 | 17.24 | 21,131,172 | -0.20(-1.16%) |
Aug 26, 2010 | 17.63 | 17.83 | 17.37 | 17.44 | 11,482 | +0.08(+0.48%) |
Aug 25, 2010 | 16.92 | 17.39 | 16.82 | 17.36 | 7,873 | +0.16(+0.94%) |
Aug 24, 2010 | 17.21 | 17.36 | 16.99 | 17.20 | 30,937 | -0.59(-3.32%) |
Aug 23, 2010 | 17.94 | 18.18 | 17.78 | 17.79 | 18,789,730 | -0.14(-0.77%) |
Aug 20, 2010 | 17.85 | 17.94 | 17.50 | 17.93 | 25,249,958 | +0.08(+0.44%) |
Aug 19, 2010 | 18.22 | 18.29 | 17.82 | 17.85 | 13,203 | -0.52(-2.84%) |
Aug 18, 2010 | 18.60 | 18.62 | 18.24 | 18.37 | 65,793 | -0.37(-1.97%) |
Aug 17, 2010 | 18.80 | 18.92 | 18.57 | 18.74 | 7,796 | -0.17(-0.91%) |
Aug 16, 2010 | 18.92 | 19.13 | 18.79 | 18.91 | 21,831,112 | -0.26(-1.36%) |
Aug 13, 2010 | 19.17 | 19.49 | 18.59 | 19.17 | 34,945,352 | +0.27(+1.43%) |
Aug 12, 2010 | 18.56 | 18.94 | 18.46 | 18.90 | 25,476,734 | -0.20(-1.06%) |
Aug 11, 2010 | 19.19 | 19.21 | 19.01 | 19.10 | 55,881 | -0.56(-2.86%) |
Aug 10, 2010 | 19.67 | 19.82 | 19.39 | 19.67 | 11,879 | -0.46(-2.28%) |
Aug 09, 2010 | 20.47 | 20.48 | 20.12 | 20.12 | 37,156,520 | -0.23(-1.14%) |
Aug 06, 2010 | 20.36 | 20.44 | 20.00 | 20.36 | 59,211,976 | +0.32(+1.60%) |
Aug 05, 2010 | 19.81 | 20.07 | 19.67 | 20.04 | 49,542,452 | +0.64(+3.28%) |
Aug 04, 2010 | 19.59 | 20.02 | 19.31 | 19.40 | 64,707 | -0.30(-1.53%) |
Aug 03, 2010 | 19.39 | 19.70 | 19.26 | 19.70 | 24,882 | +0.29(+1.47%) |
Aug 02, 2010 | 19.21 | 19.48 | 19.18 | 19.41 | 34,353,436 | +0.47(+2.47%) |
Jul 30, 2010 | 18.95 | 19.03 | 18.73 | 18.95 | 26,669,488 | +0.00(+0.00%) |
Jul 29, 2010 | 18.79 | 19.16 | 18.76 | 18.95 | 24,040 | +0.37(+2.02%) |
Jul 28, 2010 | 18.39 | 18.76 | 18.38 | 18.57 | 17,307 | -0.14(-0.76%) |
Jul 27, 2010 | 18.99 | 18.99 | 18.39 | 18.72 | 61,972 | -0.32(-1.68%) |
Jul 26, 2010 | 18.68 | 19.21 | 18.59 | 19.04 | 68,028,848 | +0.88(+4.86%) |
Jul 23, 2010 | 18.04 | 18.16 | 17.81 | 18.15 | 33,749,256 | +0.31(+1.74%) |
Jul 22, 2010 | 17.96 | 18.08 | 17.75 | 17.84 | 38,196 | +0.05(+0.28%) |
Jul 21, 2010 | 18.03 | 18.05 | 17.57 | 17.79 | 56,157,112 | +0.46(+2.64%) |
Jul 20, 2010 | 17.19 | 17.72 | 17.13 | 17.34 | 195,840 | -0.27(-1.54%) |
Jul 19, 2010 | 17.73 | 17.77 | 17.03 | 17.61 | 112,556,336 | -0.66(-3.64%) |
Jul 16, 2010 | 18.27 | 18.98 | 18.26 | 18.27 | 102,547,624 | -0.87(-4.55%) |
Jul 15, 2010 | 18.07 | 19.61 | 17.98 | 19.14 | 152,849,664 | +1.32(+7.43%) |
Jul 14, 2010 | 17.84 | 18.15 | 17.58 | 17.82 | 694,947 | -0.34(-1.90%) |
Jul 13, 2010 | 18.58 | 18.60 | 17.59 | 18.16 | 188,869 | +0.36(+2.05%) |
Jul 12, 2010 | 17.55 | 18.22 | 17.44 | 17.80 | 145,482,944 | +1.03(+6.14%) |
Jul 09, 2010 | 16.77 | 16.83 | 15.82 | 16.77 | 98,383,544 | +0.15(+0.92%) |
Jul 08, 2010 | 16.64 | 16.70 | 16.23 | 16.62 | 70,222 | +0.27(+1.66%) |
Jul 07, 2010 | 16.12 | 16.36 | 15.85 | 16.35 | 110,288,920 | +0.63(+4.01%) |
Jul 06, 2010 | 15.28 | 15.72 | 15.14 | 15.72 | 241,276 | +1.26(+8.72%) |
Jul 02, 2010 | 14.46 | 14.73 | 14.28 | 14.46 | 63,923,960 | -0.02(-0.14%) |
Jul 01, 2010 | 14.71 | 14.98 | 14.18 | 14.47 | 22,084 | +0.25(+1.77%) |
Jun 30, 2010 | 14.15 | 14.36 | 13.86 | 14.22 | 56,742 | +0.61(+4.45%) |
Jun 29, 2010 | 13.46 | 13.86 | 13.27 | 13.62 | 56,914 | +0.31(+2.33%) |
Jun 25, 2010 | 13.31 | 13.83 | 13.21 | 13.31 | 189,550,608 | -0.85(-5.98%) |
Jun 24, 2010 | 14.78 | 14.78 | 14.07 | 14.15 | 114,006 | -0.46(-3.13%) |
Jun 23, 2010 | 14.85 | 14.92 | 14.53 | 14.61 | 119,014,824 | -0.00(-0.03%) |
Jun 22, 2010 | 14.57 | 15.16 | 14.46 | 14.62 | 104,442 | -0.32(-2.14%) |
Jun 21, 2010 | 15.09 | 15.36 | 14.83 | 14.94 | 132,695,216 | -0.70(-4.50%) |
Jun 18, 2010 | 15.64 | 16.02 | 15.47 | 15.64 | 168,739,104 | +0.02(+0.16%) |
Jun 17, 2010 | 15.86 | 15.99 | 15.39 | 15.62 | 226,090,608 | -0.07(-0.44%) |
Jun 16, 2010 | 14.73 | 16.25 | 14.57 | 15.69 | 652,400 | +0.22(+1.43%) |
Jun 15, 2010 | 15.06 | 15.82 | 14.70 | 15.46 | 3,000,292 | +0.36(+2.38%) |
Jun 14, 2010 | 15.95 | 16.06 | 15.05 | 15.11 | 228,679,536 | -1.63(-9.71%) |
Jun 11, 2010 | 16.77 | 16.97 | 16.38 | 16.73 | 269,765,408 | +0.59(+3.63%) |
Jun 10, 2010 | 15.84 | 16.27 | 15.21 | 16.14 | 307,320 | +1.76(+12.26%) |
Jun 09, 2010 | 16.73 | 16.97 | 14.28 | 14.38 | 488,108,128 | -2.70(-15.80%) |
Jun 08, 2010 | 17.65 | 17.79 | 16.82 | 17.08 | 232,168 | -1.03(-5.66%) |
Jun 07, 2010 | 18.78 | 18.78 | 18.05 | 18.10 | 89,837,088 | -0.20(-1.08%) |
Jun 04, 2010 | 18.30 | 19.20 | 18.25 | 18.30 | 127,058,272 | -0.89(-4.64%) |
Jun 03, 2010 | 19.19 | 19.41 | 18.28 | 19.19 | 183,366,384 | +0.65(+3.48%) |
Jun 02, 2010 | 18.36 | 18.80 | 17.96 | 18.55 | 182,854,032 | +0.56(+3.12%) |
Jun 01, 2010 | 18.39 | 18.98 | 17.83 | 17.99 | 446,233 | -3.17(-14.97%) |
May 28, 2010 | 21.15 | 21.59 | 20.92 | 21.15 | 64,678,444 | -1.18(-5.29%) |
May 27, 2010 | 22.26 | 22.44 | 21.84 | 22.34 | 113,325,952 | +1.45(+6.93%) |
May 26, 2010 | 20.86 | 21.31 | 20.74 | 20.89 | 51,521 | -0.07(-0.35%) |
May 25, 2010 | 20.00 | 20.98 | 20.00 | 20.96 | 37,629 | +0.34(+1.67%) |
May 24, 2010 | 20.93 | 21.20 | 20.62 | 20.62 | 65,598,580 | -0.99(-4.56%) |
May 21, 2010 | 21.96 | 21.82 | 21.33 | 21.60 | 58,598,948 | -0.65(-2.91%) |
May 20, 2010 | 21.99 | 22.26 | 21.90 | 22.25 | 13,946 | -0.05(-0.22%) |
May 19, 2010 | 22.57 | 22.71 | 22.16 | 22.30 | 57,182,700 | -0.05(-0.24%) |
May 18, 2010 | 23.03 | 23.04 | 22.30 | 22.35 | 9,756 | -0.59(-2.55%) |
May 17, 2010 | 23.25 | 23.42 | 22.36 | 22.94 | 55,808,236 | -0.15(-0.64%) |
May 14, 2010 | 23.08 | 23.27 | 22.66 | 23.08 | 70,564,168 | -0.61(-2.56%) |
May 13, 2010 | 23.73 | 24.13 | 23.61 | 23.69 | 38,990,744 | -0.33(-1.37%) |
May 12, 2010 | 24.01 | 24.16 | 23.57 | 24.02 | 47,299,128 | +0.01(+0.06%) |
May 11, 2010 | 24.08 | 24.38 | 23.95 | 24.00 | 5,004 | -0.00(-0.02%) |
May 10, 2010 | 23.89 | 24.04 | 23.72 | 24.01 | 63,550,420 | -0.15(-0.63%) |
May 07, 2010 | 24.50 | 24.78 | 23.64 | 24.16 | 48,928,504 | -0.63(-2.53%) |
May 06, 2010 | 24.83 | 25.46 | 23.65 | 24.79 | 75,819,432 | -0.09(-0.37%) |
May 05, 2010 | 25.06 | 25.61 | 24.78 | 24.88 | 85,710,640 | +0.08(+0.32%) |
May 04, 2010 | 24.47 | 24.86 | 23.47 | 24.80 | 43,358 | +0.49(+2.01%) |
May 03, 2010 | 23.91 | 24.85 | 22.94 | 24.31 | 323,637,504 | -0.95(-3.76%) |
Apr 30, 2010 | 25.40 | 25.86 | 24.88 | 25.26 | 127,233,432 | -0.20(-0.78%) |
Apr 29, 2010 | 27.32 | 27.37 | 25.13 | 25.46 | 175,512,752 | -2.32(-8.34%) |
Apr 28, 2010 | 27.29 | 27.95 | 27.44 | 27.78 | 19,751,714 | +0.49(+1.79%) |
Apr 27, 2010 | 27.50 | 27.96 | 27.23 | 27.29 | 412 | -0.77(-2.73%) |
Apr 26, 2010 | 28.95 | 29.00 | 28.05 | 28.05 | 27,078,756 | -0.95(-3.29%) |
Apr 23, 2010 | 28.51 | 29.02 | 28.46 | 29.01 | 11,010,759 | +0.16(+0.55%) |
Apr 22, 2010 | 28.65 | 28.85 | 28.51 | 28.85 | 10,977,301 | -0.26(-0.90%) |
Apr 21, 2010 | 29.16 | 29.34 | 28.99 | 29.11 | 1,238 | -0.19(-0.64%) |
Apr 20, 2010 | 29.28 | 29.40 | 29.21 | 29.30 | 1,094 | +0.48(+1.68%) |
Apr 19, 2010 | 29.01 | 28.83 | 28.49 | 28.81 | 11,404,705 | -0.19(-0.67%) |
Apr 16, 2010 | 29.26 | 29.31 | 28.74 | 29.01 | 12,834,726 | -0.33(-1.14%) |
Apr 15, 2010 | 29.34 | 29.54 | 29.30 | 29.34 | 10,916,805 | +0.28(+0.95%) |
Apr 14, 2010 | 29.06 | 29.11 | 28.91 | 29.07 | 12,319,895 | +0.34(+1.20%) |
Apr 13, 2010 | 28.85 | 28.87 | 28.44 | 28.72 | 7,619,299 | -0.02(-0.08%) |
Apr 12, 2010 | 28.71 | 28.88 | 28.68 | 28.75 | 8,043,529 | -0.06(-0.20%) |
Apr 09, 2010 | 28.64 | 28.82 | 28.60 | 28.80 | 13,523,711 | +0.24(+0.83%) |
Apr 08, 2010 | 28.22 | 28.60 | 28.14 | 28.57 | 8,499,590 | +0.09(+0.32%) |
Apr 07, 2010 | 28.57 | 28.66 | 28.38 | 28.47 | 10,242,142 | -0.28(-0.98%) |
Apr 06, 2010 | 28.35 | 28.78 | 28.30 | 28.76 | 11,952,832 | +0.38(+1.35%) |
Apr 05, 2010 | 28.23 | 28.42 | 28.10 | 28.37 | 7,505,631 | +0.40(+1.44%) |
Apr 01, 2010 | 27.83 | 27.97 | 27.97 | 27.97 | 14,408,108 | +0.32(+1.17%) |
Mar 31, 2010 | 27.46 | 27.75 | 27.42 | 27.65 | 13,067,433 | +0.12(+0.42%) |
Mar 30, 2010 | 27.58 | 27.67 | 27.45 | 27.53 | 12,073,175 | -0.03(-0.11%) |
Mar 29, 2010 | 27.33 | 27.60 | 27.32 | 27.56 | 12,433,858 | +0.10(+0.35%) |
Mar 26, 2010 | 27.37 | 27.56 | 27.29 | 27.46 | 12,081,806 | +0.08(+0.28%) |
Mar 25, 2010 | 27.74 | 27.78 | 27.38 | 27.38 | 12,446,747 | -0.34(-1.22%) |
Mar 24, 2010 | 27.67 | 27.78 | 27.57 | 27.72 | 13,624,143 | -0.35(-1.24%) |
Mar 23, 2010 | 27.87 | 28.11 | 27.80 | 28.07 | 11,128,756 | +0.29(+1.05%) |
Mar 22, 2010 | 27.43 | 27.83 | 27.40 | 27.78 | 12,115,850 | -0.16(-0.59%) |
Mar 19, 2010 | 28.19 | 28.21 | 27.68 | 27.95 | 11,133,908 | -0.22(-0.79%) |
Mar 18, 2010 | 28.32 | 28.33 | 27.96 | 28.17 | 9,357,777 | +0.00(+0.00%) |
Mar 17, 2010 | 28.08 | 28.31 | 28.03 | 28.17 | 13,421,333 | +0.47(+1.70%) |
Mar 16, 2010 | 27.46 | 27.73 | 27.41 | 27.70 | 10,217,325 | +0.29(+1.06%) |
Mar 15, 2010 | 27.31 | 27.41 | 27.28 | 27.41 | 9,799,255 | -0.14(-0.49%) |
Mar 12, 2010 | 27.46 | 27.60 | 27.38 | 27.54 | 13,719,965 | +0.13(+0.46%) |
Mar 11, 2010 | 27.21 | 27.44 | 27.14 | 27.42 | 8,593,773 | +0.20(+0.73%) |
Mar 10, 2010 | 27.12 | 27.32 | 27.08 | 27.22 | 12,752,568 | +0.07(+0.27%) |
Mar 09, 2010 | 26.92 | 27.24 | 26.92 | 27.15 | 9,728,601 | -0.06(-0.23%) |
Mar 08, 2010 | 27.12 | 27.31 | 27.06 | 27.21 | 12,217,091 | +0.19(+0.70%) |
Mar 05, 2010 | 26.84 | 27.05 | 26.78 | 27.02 | 10,692,407 | +0.33(+1.25%) |
Mar 04, 2010 | 26.81 | 26.87 | 26.55 | 26.69 | 10,399,748 | +0.11(+0.42%) |
Mar 03, 2010 | 26.29 | 26.71 | 26.29 | 26.58 | 12,880,803 | +0.42(+1.59%) |
Mar 02, 2010 | 26.02 | 26.28 | 25.96 | 26.16 | 12,334,762 | +0.01(+0.04%) |
Mar 01, 2010 | 25.85 | 26.18 | 25.80 | 26.15 | 12,428,474 | +0.37(+1.45%) |
Feb 26, 2010 | 25.51 | 25.84 | 25.43 | 25.78 | 13,095,619 | +0.15(+0.60%) |
Feb 25, 2010 | 25.37 | 25.63 | 25.19 | 25.62 | 18,164,932 | -0.33(-1.28%) |
Feb 24, 2010 | 25.92 | 26.11 | 25.80 | 25.95 | 10,367,093 | +0.17(+0.67%) |
Feb 23, 2010 | 25.94 | 26.05 | 25.73 | 25.78 | 14,468,944 | -0.50(-1.90%) |
Feb 22, 2010 | 26.44 | 26.46 | 26.20 | 26.28 | 11,348,427 | -0.02(-0.09%) |
Feb 19, 2010 | 26.01 | 26.35 | 25.95 | 26.30 | 12,493,215 | -0.21(-0.80%) |
Feb 18, 2010 | 26.25 | 26.60 | 26.25 | 26.52 | 9,609,960 | +0.24(+0.92%) |
Feb 17, 2010 | 26.47 | 26.53 | 26.17 | 26.28 | 15,209,988 | -0.42(-1.58%) |
Feb 16, 2010 | 26.18 | 26.79 | 26.08 | 26.70 | 24,121,356 | +0.61(+2.34%) |
Feb 12, 2010 | 25.83 | 26.09 | 26.09 | 26.09 | 14,171,260 | -0.06(-0.24%) |
Feb 11, 2010 | 25.71 | 26.18 | 25.57 | 26.15 | 14,414,430 | +0.55(+2.14%) |
Feb 10, 2010 | 25.63 | 25.73 | 25.34 | 25.60 | 11,732,454 | +0.02(+0.07%) |
Feb 09, 2010 | 25.25 | 25.81 | 25.16 | 25.58 | 16,801,668 | +0.52(+2.06%) |
Feb 08, 2010 | 25.12 | 25.40 | 24.87 | 25.07 | 16,365,439 | -0.31(-1.22%) |
Feb 05, 2010 | 25.34 | 25.44 | 24.86 | 25.38 | 23,194,320 | -0.14(-0.56%) |
Feb 04, 2010 | 26.13 | 26.14 | 25.50 | 25.52 | 17,530,216 | -0.84(-3.20%) |
Feb 03, 2010 | 26.41 | 26.50 | 26.17 | 26.36 | 17,626,556 | -0.10(-0.38%) |
Feb 02, 2010 | 25.96 | 26.58 | 25.83 | 26.46 | 38,926,324 | -0.76(-2.79%) |
Feb 01, 2010 | 26.95 | 27.32 | 26.95 | 27.22 | 12,642,986 | +0.44(+1.66%) |
Jan 29, 2010 | 27.24 | 27.38 | 26.66 | 26.78 | 16,025,986 | -1.05(-3.79%) |
Jan 28, 2010 | 27.87 | 27.90 | 27.79 | 27.83 | 10,631,543 | +0.13(+0.46%) |
Jan 27, 2010 | 27.62 | 27.76 | 27.41 | 27.70 | 12,628,039 | -0.21(-0.73%) |
Jan 26, 2010 | 27.65 | 28.11 | 27.58 | 27.91 | 11,913,577 | -0.03(-0.10%) |
Jan 25, 2010 | 27.94 | 28.05 | 27.78 | 27.94 | 8,464,758 | +0.32(+1.18%) |
Jan 22, 2010 | 28.04 | 28.20 | 27.56 | 27.61 | 15,293,703 | -0.81(-2.85%) |
Jan 21, 2010 | 29.08 | 29.16 | 28.21 | 28.42 | 15,056,715 | -0.71(-2.44%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.92 | 29.14 | 11,339,884 | -0.60(-2.02%) |
Jan 19, 2010 | 29.47 | 29.77 | 29.47 | 29.74 | 10,299,199 | +0.32(+1.10%) |
Jan 15, 2010 | 29.40 | 29.41 | 29.41 | 29.41 | 7,537,788 | -0.04(-0.15%) |
Jan 14, 2010 | 29.21 | 29.46 | 29.18 | 29.45 | 6,980,251 | -0.03(-0.11%) |
Jan 13, 2010 | 29.25 | 29.57 | 29.11 | 29.49 | 11,921,935 | +0.14(+0.49%) |
Jan 12, 2010 | 29.04 | 29.44 | 29.01 | 29.35 | 12,839,821 | -0.19(-0.63%) |
Jan 11, 2010 | 29.36 | 29.57 | 29.32 | 29.53 | 17,241,994 | +0.90(+3.15%) |
Jan 08, 2010 | 28.53 | 28.66 | 28.47 | 28.63 | 7,934,761 | +0.07(+0.23%) |
Jan 07, 2010 | 28.59 | 28.63 | 28.48 | 28.56 | 9,286,842 | -0.01(-0.03%) |
Jan 06, 2010 | 28.40 | 28.59 | 28.31 | 28.57 | 13,052,029 | +0.15(+0.52%) |
Jan 05, 2010 | 28.46 | 28.58 | 28.30 | 28.42 | 8,566,631 | +0.20(+0.71%) |