Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 34.29 | 35.08 | 34.26 | 34.76 | 2,402,964 | +0.44(+1.29%) |
Dec 30, 2010 | 34.28 | 34.50 | 34.17 | 34.31 | 1,185,828 | -0.03(-0.08%) |
Dec 29, 2010 | 34.35 | 34.42 | 34.30 | 34.34 | 634,946 | +0.06(+0.16%) |
Dec 28, 2010 | 34.35 | 34.36 | 34.08 | 34.28 | 1,222,051 | -0.02(-0.06%) |
Dec 27, 2010 | 34.26 | 34.45 | 34.15 | 34.30 | 1,043,544 | -0.12(-0.34%) |
Dec 23, 2010 | 34.26 | 34.56 | 34.22 | 34.42 | 837,489 | +0.05(+0.14%) |
Dec 22, 2010 | 34.48 | 34.51 | 34.22 | 34.37 | 1,149,537 | -0.12(-0.34%) |
Dec 21, 2010 | 34.27 | 34.52 | 34.15 | 34.49 | 2,041,537 | +0.43(+1.26%) |
Dec 20, 2010 | 34.15 | 34.24 | 33.80 | 34.06 | 2,035,941 | -0.09(-0.28%) |
Dec 17, 2010 | 33.67 | 34.21 | 33.65 | 34.15 | 2,173,950 | +0.42(+1.24%) |
Dec 16, 2010 | 33.80 | 33.82 | 33.44 | 33.74 | 1,370,160 | -0.04(-0.11%) |
Dec 15, 2010 | 33.87 | 34.02 | 33.71 | 33.77 | 1,862,865 | -0.22(-0.66%) |
Dec 14, 2010 | 33.05 | 34.21 | 33.05 | 34.00 | 3,698,878 | +0.96(+2.91%) |
Dec 13, 2010 | 33.67 | 33.67 | 32.87 | 33.04 | 5,662,020 | -0.59(-1.77%) |
Dec 10, 2010 | 33.70 | 33.84 | 33.33 | 33.63 | 2,105,808 | -0.06(-0.18%) |
Dec 09, 2010 | 33.46 | 33.84 | 33.35 | 33.69 | 2,876,634 | +0.35(+1.06%) |
Dec 08, 2010 | 33.52 | 33.69 | 33.28 | 33.34 | 1,933,059 | -0.27(-0.81%) |
Dec 07, 2010 | 33.80 | 33.95 | 33.52 | 33.61 | 2,357,924 | +0.06(+0.19%) |
Dec 06, 2010 | 33.30 | 33.63 | 33.26 | 33.55 | 2,839,134 | +0.24(+0.72%) |
Dec 03, 2010 | 33.53 | 33.58 | 33.19 | 33.31 | 2,971,926 | -0.31(-0.91%) |
Dec 02, 2010 | 33.09 | 33.61 | 33.01 | 33.61 | 3,280,424 | +0.38(+1.15%) |
Dec 01, 2010 | 32.85 | 33.23 | 32.85 | 33.23 | 3,472,455 | +0.96(+2.98%) |
Nov 30, 2010 | 32.08 | 32.38 | 31.87 | 32.27 | 4,035,527 | +0.01(+0.03%) |
Nov 29, 2010 | 32.34 | 32.43 | 31.91 | 32.26 | 3,326,524 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.64 | 1,078,333 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.69 | 32.69 | 32.69 | 3,085,464 | +0.48(+1.50%) |
Nov 23, 2010 | 32.24 | 32.35 | 32.05 | 32.21 | 3,367,961 | -0.31(-0.94%) |
Nov 22, 2010 | 32.00 | 32.53 | 31.90 | 32.52 | 6,377,941 | +0.38(+1.18%) |
Nov 19, 2010 | 31.66 | 32.25 | 31.56 | 32.14 | 8,247,150 | +0.38(+1.19%) |
Nov 18, 2010 | 31.50 | 32.04 | 31.18 | 31.76 | 8,433,301 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,588 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,856,518 | -0.74(-2.39%) |
Nov 15, 2010 | 30.65 | 31.18 | 30.41 | 31.01 | 3,487,099 | +0.40(+1.31%) |
Nov 12, 2010 | 30.36 | 30.66 | 30.15 | 30.61 | 3,015,357 | -0.04(-0.14%) |
Nov 11, 2010 | 29.89 | 30.65 | 29.75 | 30.65 | 3,081,286 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.21 | 29.88 | 30.06 | 3,658,170 | -0.23(-0.75%) |
Nov 09, 2010 | 30.62 | 30.62 | 30.06 | 30.28 | 3,405,448 | -0.35(-1.13%) |
Nov 08, 2010 | 31.00 | 31.09 | 30.42 | 30.63 | 2,565,868 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.89 | 30.60 | 30.77 | 2,252,597 | +0.01(+0.04%) |
Nov 04, 2010 | 30.61 | 31.19 | 30.57 | 30.76 | 4,178,571 | +0.49(+1.61%) |
Nov 03, 2010 | 30.08 | 30.42 | 29.88 | 30.27 | 3,078,974 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.16 | 29.61 | 30.08 | 3,339,153 | +0.29(+0.99%) |
Nov 01, 2010 | 30.01 | 30.27 | 29.47 | 29.79 | 5,349,606 | -0.56(-1.84%) |
Oct 29, 2010 | 29.53 | 31.69 | 29.53 | 30.35 | 14,125,532 | +2.88(+10.50%) |
Oct 28, 2010 | 27.65 | 27.94 | 27.14 | 27.47 | 3,431,162 | -0.15(-0.56%) |
Oct 27, 2010 | 27.42 | 27.84 | 27.26 | 27.62 | 2,738,053 | -0.31(-1.10%) |
Oct 25, 2010 | 28.46 | 28.56 | 27.92 | 27.93 | 2,730,183 | -0.33(-1.16%) |
Oct 22, 2010 | 28.26 | 28.43 | 28.13 | 28.25 | 2,269,557 | +0.06(+0.23%) |
Oct 21, 2010 | 28.42 | 28.88 | 28.15 | 28.19 | 4,226,613 | -0.06(-0.20%) |
Oct 20, 2010 | 27.87 | 28.35 | 27.81 | 28.25 | 2,668,248 | +0.31(+1.11%) |
Oct 19, 2010 | 28.25 | 28.56 | 27.89 | 27.93 | 3,349,842 | -0.65(-2.28%) |
Oct 18, 2010 | 28.73 | 28.92 | 28.44 | 28.59 | 2,312,996 | -0.08(-0.28%) |
Oct 15, 2010 | 28.59 | 28.86 | 28.57 | 28.67 | 2,752,054 | +0.31(+1.10%) |
Oct 14, 2010 | 28.39 | 28.52 | 27.97 | 28.36 | 2,446,186 | -0.01(-0.05%) |
Oct 13, 2010 | 28.71 | 28.71 | 28.21 | 28.37 | 4,216,797 | -0.20(-0.70%) |
Oct 12, 2010 | 27.91 | 28.93 | 27.91 | 28.57 | 5,289,490 | +0.68(+2.45%) |
Oct 11, 2010 | 27.98 | 28.08 | 27.83 | 27.89 | 1,669,466 | -0.11(-0.40%) |
Oct 08, 2010 | 28.00 | 28.13 | 26.86 | 28.00 | 4,218,171 | +1.13(+4.22%) |
Oct 07, 2010 | 26.79 | 27.14 | 26.73 | 26.86 | 17,597 | +0.19(+0.72%) |
Oct 06, 2010 | 27.06 | 27.19 | 26.67 | 26.67 | 3,451,896 | -0.52(-1.91%) |
Oct 05, 2010 | 27.06 | 27.22 | 26.83 | 27.19 | 18,772 | +0.36(+1.33%) |
Oct 04, 2010 | 26.79 | 27.15 | 26.63 | 26.83 | 1,615,786 | -0.15(-0.57%) |
Oct 01, 2010 | 26.99 | 27.31 | 26.71 | 26.99 | 2,822,894 | +0.02(+0.09%) |
Sep 30, 2010 | 26.96 | 27.47 | 26.69 | 26.96 | 3,283 | -0.38(-1.40%) |
Sep 29, 2010 | 26.73 | 27.58 | 26.66 | 27.35 | 18,972 | +0.57(+2.12%) |
Sep 28, 2010 | 26.25 | 26.82 | 25.98 | 26.78 | 36,469 | +0.64(+2.45%) |
Sep 27, 2010 | 26.30 | 26.38 | 26.09 | 26.14 | 1,657,053 | -0.05(-0.18%) |
Sep 24, 2010 | 25.93 | 26.46 | 25.87 | 26.19 | 2,774,738 | +0.58(+2.28%) |
Sep 23, 2010 | 25.56 | 25.82 | 25.43 | 25.60 | 19,502 | -0.14(-0.53%) |
Sep 22, 2010 | 25.71 | 25.86 | 25.50 | 25.74 | 2,963,267 | +0.02(+0.07%) |
Sep 21, 2010 | 25.74 | 25.95 | 25.66 | 25.72 | 947 | -0.01(-0.05%) |
Sep 20, 2010 | 25.14 | 25.75 | 25.14 | 25.73 | 3,047,696 | +0.63(+2.51%) |
Sep 17, 2010 | 25.10 | 25.41 | 25.03 | 25.10 | 4,167,624 | -0.19(-0.74%) |
Sep 15, 2010 | 25.21 | 25.39 | 24.96 | 25.29 | 12,673 | +0.14(+0.58%) |
Sep 14, 2010 | 24.99 | 25.41 | 24.89 | 25.15 | 2,455 | +0.06(+0.22%) |
Sep 13, 2010 | 25.30 | 25.34 | 24.97 | 25.09 | 3,125,813 | +0.09(+0.34%) |
Sep 10, 2010 | 24.96 | 25.13 | 24.89 | 25.00 | 2,187,233 | +0.12(+0.50%) |
Sep 09, 2010 | 25.10 | 25.21 | 24.77 | 24.88 | 3,208 | -0.00(-0.02%) |
Sep 08, 2010 | 24.62 | 25.00 | 24.56 | 24.89 | 14,181 | +0.33(+1.35%) |
Sep 07, 2010 | 25.06 | 25.06 | 24.47 | 24.55 | 10,030 | -0.66(-2.60%) |
Sep 03, 2010 | 25.05 | 25.50 | 24.93 | 25.21 | 3,665,829 | +0.32(+1.30%) |
Sep 02, 2010 | 24.72 | 24.91 | 24.60 | 24.89 | 3,445 | +0.12(+0.48%) |
Sep 01, 2010 | 24.23 | 24.80 | 24.23 | 24.77 | 3,220,552 | +0.81(+3.36%) |
Aug 31, 2010 | 23.95 | 24.13 | 23.58 | 23.96 | 16,826 | +0.16(+0.68%) |
Aug 30, 2010 | 24.40 | 24.41 | 23.73 | 23.80 | 3,881,315 | -0.66(-2.70%) |
Aug 27, 2010 | 24.46 | 24.54 | 23.97 | 24.46 | 2,266,026 | +0.16(+0.65%) |
Aug 26, 2010 | 24.30 | 24.48 | 24.11 | 24.30 | 6,062 | +0.03(+0.12%) |
Aug 25, 2010 | 23.89 | 24.34 | 23.82 | 24.27 | 20,332 | +0.19(+0.80%) |
Aug 24, 2010 | 23.75 | 24.21 | 23.67 | 24.08 | 5,171 | -0.04(-0.16%) |
Aug 23, 2010 | 24.60 | 24.68 | 24.08 | 24.12 | 3,846,696 | -0.35(-1.45%) |
Aug 20, 2010 | 24.54 | 24.71 | 24.35 | 24.47 | 2,967,732 | -0.28(-1.12%) |
Aug 19, 2010 | 24.95 | 25.00 | 24.49 | 24.75 | 4,802 | -0.29(-1.16%) |
Aug 18, 2010 | 24.99 | 25.26 | 24.79 | 25.04 | 43,432 | +0.07(+0.27%) |
Aug 17, 2010 | 24.61 | 25.21 | 24.42 | 24.97 | 4,376 | +0.48(+1.97%) |
Aug 16, 2010 | 24.53 | 24.56 | 24.24 | 24.49 | 5,738,188 | -0.17(-0.67%) |
Aug 13, 2010 | 24.66 | 25.04 | 24.43 | 24.66 | 4,975,731 | -0.42(-1.67%) |
Aug 12, 2010 | 23.34 | 25.22 | 23.29 | 25.07 | 21,265,550 | -0.66(-2.57%) |
Aug 11, 2010 | 26.33 | 26.44 | 25.63 | 25.73 | 274 | -1.11(-4.15%) |
Aug 10, 2010 | 26.99 | 27.02 | 26.76 | 26.85 | 3,104 | -0.41(-1.52%) |
Aug 09, 2010 | 27.14 | 27.41 | 27.14 | 27.26 | 2,795,383 | +0.20(+0.74%) |
Aug 06, 2010 | 27.06 | 27.18 | 26.66 | 27.06 | 3,027,983 | +0.06(+0.24%) |
Aug 05, 2010 | 26.85 | 27.21 | 26.76 | 27.00 | 3,381,563 | +0.01(+0.05%) |
Aug 04, 2010 | 26.88 | 27.09 | 26.77 | 26.98 | 8,761 | +0.21(+0.80%) |
Aug 03, 2010 | 27.03 | 27.07 | 26.51 | 26.77 | 6,242 | -0.29(-1.06%) |
Aug 02, 2010 | 26.95 | 27.35 | 26.63 | 27.06 | 4,623,181 | +0.51(+1.93%) |
Jul 30, 2010 | 26.54 | 26.68 | 26.29 | 26.54 | 3,610,734 | -0.06(-0.22%) |
Jul 29, 2010 | 26.54 | 26.83 | 26.34 | 26.60 | 17,199 | +0.17(+0.63%) |
Jul 28, 2010 | 27.02 | 27.02 | 26.39 | 26.44 | 3,146,549 | -0.61(-2.25%) |
Jul 27, 2010 | 27.05 | 27.24 | 26.85 | 27.05 | 25,008 | +0.20(+0.73%) |
Jul 26, 2010 | 26.25 | 26.85 | 26.18 | 26.85 | 5,832,639 | +0.13(+0.48%) |
Jul 23, 2010 | 25.98 | 26.73 | 25.80 | 26.72 | 5,977,982 | +0.17(+0.64%) |
Jul 22, 2010 | 26.33 | 26.66 | 26.20 | 26.55 | 9,113 | +0.47(+1.82%) |
Jul 21, 2010 | 26.72 | 26.89 | 25.90 | 26.08 | 3,935,089 | -0.54(-2.02%) |
Jul 20, 2010 | 26.62 | 26.63 | 26.00 | 26.62 | 5,429,570 | -0.17(-0.62%) |
Jul 19, 2010 | 27.24 | 27.33 | 26.64 | 26.78 | 3,336,186 | -0.28(-1.04%) |
Jul 16, 2010 | 27.06 | 27.56 | 26.94 | 27.06 | 3,867,497 | -0.62(-2.25%) |
Jul 15, 2010 | 27.70 | 27.72 | 27.34 | 27.69 | 7,336,890 | -0.08(-0.29%) |
Jul 14, 2010 | 27.04 | 27.77 | 26.88 | 27.77 | 1,196 | +0.59(+2.18%) |
Jul 13, 2010 | 26.74 | 27.30 | 26.64 | 27.18 | 391 | +0.67(+2.54%) |
Jul 12, 2010 | 26.39 | 26.62 | 26.22 | 26.50 | 3,125,361 | -0.02(-0.06%) |
Jul 09, 2010 | 26.52 | 26.74 | 26.10 | 26.52 | 4,461,901 | +0.29(+1.12%) |
Jul 08, 2010 | 25.96 | 26.27 | 25.70 | 26.22 | 6,399 | +0.47(+1.84%) |
Jul 07, 2010 | 25.11 | 25.76 | 25.11 | 25.75 | 4,889,231 | +0.74(+2.95%) |
Jul 06, 2010 | 24.80 | 25.54 | 24.72 | 25.01 | 13,106 | +0.54(+2.21%) |
Jul 02, 2010 | 24.47 | 24.73 | 23.92 | 24.47 | 4,368,110 | +0.20(+0.84%) |
Jul 01, 2010 | 23.79 | 24.33 | 23.62 | 24.27 | 5,459,525 | +0.50(+2.12%) |
Jun 30, 2010 | 23.63 | 24.14 | 23.59 | 23.76 | 16,380 | +0.18(+0.78%) |
Jun 29, 2010 | 23.80 | 23.80 | 23.36 | 23.58 | 6,151 | -0.40(-1.65%) |
Jun 25, 2010 | 23.98 | 24.33 | 23.85 | 23.98 | 2,863,460 | -0.12(-0.50%) |
Jun 24, 2010 | 24.32 | 24.39 | 24.03 | 24.10 | 2,839,103 | -0.35(-1.45%) |
Jun 23, 2010 | 24.60 | 24.60 | 24.05 | 24.45 | 3,252,106 | -0.18(-0.73%) |
Jun 22, 2010 | 25.12 | 25.45 | 24.57 | 24.63 | 8,866 | -0.52(-2.07%) |
Jun 21, 2010 | 25.92 | 25.93 | 25.01 | 25.15 | 3,646,172 | -0.41(-1.60%) |
Jun 18, 2010 | 25.56 | 25.66 | 25.29 | 25.56 | 3,501,655 | +0.09(+0.35%) |
Jun 17, 2010 | 25.52 | 25.52 | 24.97 | 25.47 | 3,443,043 | +0.12(+0.47%) |
Jun 16, 2010 | 25.46 | 25.59 | 25.21 | 25.35 | 4,475,011 | -0.34(-1.33%) |
Jun 15, 2010 | 24.91 | 25.71 | 24.75 | 25.69 | 17,612 | +0.89(+3.59%) |
Jun 14, 2010 | 24.74 | 25.04 | 24.48 | 24.80 | 4,439,960 | +0.13(+0.52%) |
Jun 11, 2010 | 24.52 | 24.68 | 24.19 | 24.67 | 4,247,131 | -0.11(-0.43%) |
Jun 10, 2010 | 24.53 | 24.81 | 24.51 | 24.78 | 10,651 | +0.48(+1.97%) |
Jun 09, 2010 | 23.94 | 24.85 | 23.91 | 24.30 | 5,411,836 | +0.39(+1.64%) |
Jun 08, 2010 | 23.37 | 23.98 | 23.10 | 23.91 | 19,921 | +0.50(+2.15%) |
Jun 07, 2010 | 23.63 | 23.92 | 23.34 | 23.41 | 8,664,229 | -0.19(-0.81%) |
Jun 04, 2010 | 23.60 | 24.89 | 23.54 | 23.60 | 7,364,926 | -1.78(-7.01%) |
Jun 03, 2010 | 25.16 | 25.46 | 25.15 | 25.38 | 4,252,745 | +0.35(+1.40%) |
Jun 02, 2010 | 24.75 | 25.08 | 24.45 | 25.03 | 8,885 | +0.33(+1.33%) |
Jun 01, 2010 | 24.58 | 25.15 | 24.38 | 24.70 | 5,420,502 | -0.15(-0.60%) |
May 28, 2010 | 24.85 | 25.18 | 24.80 | 24.85 | 3,505,466 | -0.18(-0.72%) |
May 27, 2010 | 24.46 | 25.06 | 24.46 | 25.03 | 5,214,572 | +0.95(+3.93%) |
May 26, 2010 | 24.70 | 24.93 | 24.08 | 24.08 | 9,751,115 | -0.47(-1.91%) |
May 25, 2010 | 24.23 | 24.58 | 24.03 | 24.55 | 5,274 | -0.43(-1.74%) |
May 24, 2010 | 25.05 | 25.20 | 24.78 | 24.98 | 3,851,562 | -0.13(-0.53%) |
May 21, 2010 | 24.45 | 25.17 | 24.09 | 25.12 | 5,520,297 | +0.36(+1.46%) |
May 20, 2010 | 24.74 | 25.15 | 24.67 | 24.75 | 6,612,075 | -0.87(-3.38%) |
May 19, 2010 | 25.66 | 25.78 | 25.24 | 25.62 | 4,014,915 | -0.15(-0.58%) |
May 18, 2010 | 26.51 | 26.70 | 25.61 | 25.77 | 823 | -0.57(-2.17%) |
May 17, 2010 | 26.02 | 26.37 | 25.64 | 26.34 | 5,988,870 | +0.31(+1.20%) |
May 14, 2010 | 26.03 | 26.83 | 25.86 | 26.03 | 7,079,028 | -0.92(-3.42%) |
May 13, 2010 | 27.16 | 27.47 | 26.95 | 26.95 | 3,965,170 | -0.30(-1.10%) |
May 12, 2010 | 27.02 | 27.27 | 26.83 | 27.25 | 3,353,864 | +0.32(+1.20%) |
May 11, 2010 | 27.04 | 27.24 | 26.92 | 26.92 | 1,439 | +0.14(+0.51%) |
May 10, 2010 | 26.71 | 26.83 | 26.30 | 26.79 | 9,543,331 | +1.83(+7.33%) |
May 07, 2010 | 25.90 | 25.90 | 24.76 | 24.96 | 10,100,771 | -0.96(-3.72%) |
May 06, 2010 | 26.69 | 26.81 | 24.09 | 25.92 | 10,741,105 | -1.44(-5.27%) |
May 05, 2010 | 27.23 | 27.58 | 26.72 | 27.36 | 7,879,760 | -0.38(-1.37%) |
May 04, 2010 | 27.93 | 28.02 | 27.50 | 27.74 | 5,555,619 | -0.46(-1.62%) |
May 03, 2010 | 28.19 | 28.30 | 28.02 | 28.20 | 3,589,359 | +0.09(+0.32%) |
Apr 30, 2010 | 28.14 | 28.42 | 28.01 | 28.11 | 3,840,920 | -0.12(-0.44%) |
Apr 29, 2010 | 28.49 | 28.63 | 28.14 | 28.23 | 4,854,926 | -0.17(-0.59%) |
Apr 28, 2010 | 28.81 | 28.92 | 28.12 | 28.40 | 5,085,367 | -0.20(-0.69%) |
Apr 27, 2010 | 28.02 | 28.96 | 27.57 | 28.60 | 14,952,804 | -1.25(-4.17%) |
Apr 26, 2010 | 29.51 | 30.40 | 29.51 | 29.84 | 8,751,344 | +0.20(+0.69%) |
Apr 23, 2010 | 29.40 | 29.68 | 29.21 | 29.64 | 3,225,369 | +0.23(+0.77%) |
Apr 22, 2010 | 28.72 | 29.43 | 28.49 | 29.41 | 5,406,811 | +0.57(+1.98%) |
Apr 21, 2010 | 28.84 | 29.21 | 28.56 | 28.84 | 14,715 | -0.39(-1.34%) |
Apr 20, 2010 | 28.88 | 29.26 | 28.68 | 29.23 | 8,759 | +0.48(+1.68%) |
Apr 19, 2010 | 28.88 | 29.03 | 28.34 | 28.75 | 4,586,154 | -0.20(-0.69%) |
Apr 16, 2010 | 28.51 | 29.04 | 28.51 | 28.95 | 4,331,139 | +0.29(+1.01%) |
Apr 15, 2010 | 28.44 | 28.76 | 28.31 | 28.66 | 2,397,776 | +0.21(+0.75%) |
Apr 14, 2010 | 28.09 | 28.48 | 28.08 | 28.45 | 2,835,048 | +0.37(+1.31%) |
Apr 13, 2010 | 28.06 | 28.22 | 27.89 | 28.08 | 4,579,916 | -0.03(-0.11%) |
Apr 12, 2010 | 27.93 | 28.23 | 27.87 | 28.11 | 2,686,066 | +0.20(+0.70%) |
Apr 09, 2010 | 27.39 | 27.96 | 27.34 | 27.91 | 3,162,278 | +0.61(+2.22%) |
Apr 08, 2010 | 26.97 | 27.44 | 26.66 | 27.31 | 2,829,948 | +0.24(+0.88%) |
Apr 07, 2010 | 27.02 | 27.16 | 26.67 | 27.07 | 3,800,897 | +0.09(+0.32%) |
Apr 06, 2010 | 27.46 | 27.58 | 26.79 | 26.98 | 6,873,896 | -0.96(-3.43%) |
Apr 05, 2010 | 28.01 | 28.13 | 27.55 | 27.94 | 3,594,445 | -0.02(-0.08%) |
Apr 01, 2010 | 27.79 | 27.96 | 27.96 | 27.96 | 4,568,805 | +0.30(+1.09%) |
Mar 31, 2010 | 27.87 | 27.92 | 27.48 | 27.66 | 2,884,442 | -0.27(-0.96%) |
Mar 30, 2010 | 27.81 | 28.04 | 27.64 | 27.93 | 3,380,669 | +0.18(+0.65%) |
Mar 29, 2010 | 27.35 | 27.79 | 27.32 | 27.75 | 2,927,229 | +0.49(+1.81%) |
Mar 26, 2010 | 27.06 | 27.31 | 26.95 | 27.26 | 3,964,206 | +0.23(+0.84%) |
Mar 25, 2010 | 27.27 | 27.54 | 27.02 | 27.03 | 2,913,001 | -0.13(-0.47%) |
Mar 24, 2010 | 27.77 | 27.82 | 27.15 | 27.16 | 3,841,119 | -0.69(-2.47%) |
Mar 23, 2010 | 27.64 | 27.88 | 27.49 | 27.84 | 2,190,392 | +0.15(+0.54%) |
Mar 22, 2010 | 26.80 | 27.74 | 26.43 | 27.70 | 3,464,039 | +0.78(+2.88%) |
Mar 19, 2010 | 27.24 | 27.72 | 26.75 | 26.92 | 3,194,207 | -0.29(-1.05%) |
Mar 18, 2010 | 27.29 | 27.41 | 27.03 | 27.21 | 2,027,056 | -0.06(-0.20%) |
Mar 17, 2010 | 27.06 | 27.37 | 27.03 | 27.26 | 2,170,595 | +0.21(+0.77%) |
Mar 16, 2010 | 26.90 | 27.08 | 26.81 | 27.05 | 2,408,455 | +0.14(+0.52%) |
Mar 15, 2010 | 26.83 | 26.91 | 26.80 | 26.91 | 3,913,851 | -0.17(-0.63%) |
Mar 12, 2010 | 27.02 | 27.12 | 26.84 | 27.08 | 2,416,443 | +0.14(+0.51%) |
Mar 11, 2010 | 26.33 | 26.98 | 26.31 | 26.95 | 3,746,929 | +0.57(+2.15%) |
Mar 10, 2010 | 26.22 | 26.46 | 26.15 | 26.38 | 2,617,135 | +0.09(+0.34%) |
Mar 09, 2010 | 26.44 | 26.51 | 26.20 | 26.29 | 3,002,904 | -0.29(-1.11%) |
Mar 08, 2010 | 26.44 | 26.59 | 26.13 | 26.58 | 3,221,138 | +0.29(+1.10%) |
Mar 05, 2010 | 26.19 | 26.41 | 25.74 | 26.29 | 3,011,680 | +0.25(+0.95%) |
Mar 04, 2010 | 26.09 | 26.27 | 26.01 | 26.05 | 3,765,256 | -0.04(-0.16%) |
Mar 03, 2010 | 26.28 | 26.39 | 26.04 | 26.09 | 3,468,865 | -0.17(-0.67%) |
Mar 02, 2010 | 26.49 | 26.52 | 26.20 | 26.26 | 6,690,607 | -0.24(-0.92%) |
Mar 01, 2010 | 25.78 | 26.54 | 25.71 | 26.51 | 7,123,567 | +0.87(+3.38%) |
Feb 26, 2010 | 25.90 | 25.90 | 25.58 | 25.64 | 2,940,455 | -0.19(-0.73%) |
Feb 25, 2010 | 25.42 | 25.88 | 25.15 | 25.83 | 5,014,628 | +0.24(+0.93%) |
Feb 24, 2010 | 25.12 | 25.61 | 25.12 | 25.59 | 5,605,076 | +0.58(+2.30%) |
Feb 23, 2010 | 25.15 | 25.37 | 24.98 | 25.01 | 2,914,811 | -0.18(-0.73%) |
Feb 22, 2010 | 25.09 | 25.29 | 25.08 | 25.20 | 2,648,131 | +0.11(+0.44%) |
Feb 19, 2010 | 25.32 | 25.33 | 25.03 | 25.09 | 3,474,336 | -0.29(-1.14%) |
Feb 18, 2010 | 25.06 | 25.44 | 25.00 | 25.38 | 3,596,947 | +0.28(+1.10%) |
Feb 17, 2010 | 24.95 | 25.16 | 24.86 | 25.10 | 3,103,340 | +0.21(+0.86%) |
Feb 16, 2010 | 24.28 | 24.92 | 24.28 | 24.89 | 3,618,699 | +0.72(+3.00%) |
Feb 12, 2010 | 23.96 | 24.16 | 24.16 | 24.16 | 9,016,601 | -0.09(-0.37%) |
Feb 11, 2010 | 23.91 | 24.28 | 23.73 | 24.25 | 3,837,207 | +0.35(+1.44%) |
Feb 10, 2010 | 23.84 | 24.11 | 23.67 | 23.90 | 4,509,806 | -0.08(-0.34%) |
Feb 09, 2010 | 23.93 | 24.14 | 23.69 | 23.99 | 6,031,864 | +0.26(+1.10%) |
Feb 08, 2010 | 23.63 | 24.30 | 23.61 | 23.73 | 5,581,979 | +0.10(+0.43%) |
Feb 05, 2010 | 23.72 | 23.75 | 23.12 | 23.62 | 5,307,039 | -0.19(-0.79%) |
Feb 04, 2010 | 23.91 | 24.04 | 23.63 | 23.81 | 6,141,698 | -0.31(-1.29%) |
Feb 03, 2010 | 23.70 | 24.27 | 23.58 | 24.12 | 6,350,737 | +0.24(+1.02%) |
Feb 02, 2010 | 22.83 | 24.00 | 22.82 | 23.88 | 8,606,236 | +1.16(+5.13%) |
Feb 01, 2010 | 22.53 | 23.00 | 22.37 | 22.71 | 6,892,059 | +0.32(+1.43%) |
Jan 29, 2010 | 22.71 | 22.73 | 22.22 | 22.40 | 6,302,129 | -0.22(-0.98%) |
Jan 28, 2010 | 22.67 | 22.92 | 22.51 | 22.62 | 6,218,042 | -0.26(-1.12%) |
Jan 27, 2010 | 22.79 | 22.92 | 22.49 | 22.87 | 4,458,876 | +0.04(+0.17%) |
Jan 26, 2010 | 22.66 | 23.01 | 22.54 | 22.83 | 5,414,671 | +0.16(+0.71%) |
Jan 25, 2010 | 22.86 | 22.95 | 22.58 | 22.67 | 5,044,772 | +0.00(+0.00%) |
Jan 22, 2010 | 22.81 | 23.02 | 22.55 | 22.67 | 6,682,650 | -0.15(-0.67%) |
Jan 21, 2010 | 22.41 | 22.93 | 22.30 | 22.83 | 20,274,422 | +1.91(+9.16%) |
Jan 20, 2010 | 21.12 | 21.21 | 20.81 | 20.91 | 3,685,725 | -0.41(-1.90%) |
Jan 19, 2010 | 21.23 | 21.52 | 21.07 | 21.32 | 3,747,290 | +0.10(+0.46%) |
Jan 15, 2010 | 21.34 | 21.22 | 21.22 | 21.22 | 10,683,527 | -0.06(-0.28%) |
Jan 14, 2010 | 21.30 | 21.39 | 21.07 | 21.28 | 3,522,323 | -0.03(-0.14%) |
Jan 13, 2010 | 21.19 | 21.36 | 21.05 | 21.31 | 3,758,912 | +0.17(+0.83%) |
Jan 12, 2010 | 21.15 | 21.50 | 21.04 | 21.13 | 4,409,884 | -0.09(-0.44%) |
Jan 11, 2010 | 21.10 | 21.25 | 20.70 | 21.23 | 3,836,037 | +0.20(+0.95%) |
Jan 08, 2010 | 20.84 | 21.05 | 20.70 | 21.03 | 2,604,899 | +0.09(+0.41%) |
Jan 07, 2010 | 20.65 | 20.98 | 20.42 | 20.94 | 4,531,576 | +0.26(+1.26%) |
Jan 06, 2010 | 20.73 | 20.85 | 20.54 | 20.68 | 5,214,558 | +0.06(+0.31%) |
Jan 05, 2010 | 20.63 | 20.68 | 20.32 | 20.62 | 3,805,958 | -0.08(-0.39%) |