Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.16 | 24.50 | 24.15 | 24.35 | 2,001,685 | +0.08(+0.31%) |
Dec 30, 2010 | 24.21 | 24.34 | 24.13 | 24.27 | 2,757,500 | -0.20(-0.80%) |
Dec 29, 2010 | 24.57 | 24.59 | 24.44 | 24.47 | 1,839,520 | +0.12(+0.49%) |
Dec 28, 2010 | 24.37 | 24.38 | 24.21 | 24.35 | 1,729,127 | -0.08(-0.31%) |
Dec 27, 2010 | 24.22 | 24.45 | 24.22 | 24.43 | 1,295,924 | -0.13(-0.52%) |
Dec 23, 2010 | 24.56 | 24.64 | 24.51 | 24.55 | 1,282,175 | -0.02(-0.08%) |
Dec 22, 2010 | 24.48 | 24.64 | 24.45 | 24.57 | 2,506,449 | +0.11(+0.47%) |
Dec 21, 2010 | 24.53 | 24.55 | 24.38 | 24.46 | 2,256,488 | +0.15(+0.61%) |
Dec 20, 2010 | 24.31 | 24.40 | 24.17 | 24.31 | 2,836,320 | -0.02(-0.10%) |
Dec 17, 2010 | 24.25 | 24.37 | 24.15 | 24.34 | 5,515,030 | -0.26(-1.05%) |
Dec 16, 2010 | 24.49 | 24.65 | 24.45 | 24.59 | 4,015,029 | -0.05(-0.21%) |
Dec 15, 2010 | 24.75 | 24.84 | 24.57 | 24.64 | 4,964,834 | -0.49(-1.94%) |
Dec 14, 2010 | 25.33 | 25.33 | 25.04 | 25.13 | 3,272,801 | +0.02(+0.10%) |
Dec 13, 2010 | 25.16 | 25.26 | 25.03 | 25.11 | 3,909,278 | +0.01(+0.06%) |
Dec 10, 2010 | 24.93 | 25.14 | 24.90 | 25.09 | 2,805,680 | +0.05(+0.19%) |
Dec 09, 2010 | 25.24 | 25.26 | 24.98 | 25.05 | 4,299,986 | +0.19(+0.77%) |
Dec 08, 2010 | 24.91 | 24.97 | 24.71 | 24.86 | 3,728,446 | -0.07(-0.27%) |
Dec 07, 2010 | 25.22 | 25.26 | 24.86 | 24.92 | 5,518,224 | -0.06(-0.25%) |
Dec 06, 2010 | 24.96 | 25.04 | 24.86 | 24.98 | 2,658,586 | -0.10(-0.40%) |
Dec 03, 2010 | 25.01 | 25.10 | 24.87 | 25.08 | 3,619,006 | +0.27(+1.08%) |
Dec 02, 2010 | 24.36 | 24.91 | 24.36 | 24.82 | 5,412,748 | +0.25(+1.01%) |
Dec 01, 2010 | 24.37 | 24.61 | 24.28 | 24.57 | 7,323,202 | +0.45(+1.86%) |
Nov 30, 2010 | 23.96 | 24.23 | 23.95 | 24.12 | 6,332,585 | -0.22(-0.90%) |
Nov 29, 2010 | 24.26 | 24.40 | 24.11 | 24.34 | 5,596,533 | +0.11(+0.45%) |
Nov 26, 2010 | 24.13 | 24.37 | 24.11 | 24.23 | 3,029,712 | -0.41(-1.68%) |
Nov 24, 2010 | 24.47 | 24.64 | 24.64 | 24.64 | 3,704,045 | +0.27(+1.10%) |
Nov 23, 2010 | 24.56 | 24.60 | 24.28 | 24.38 | 6,754,203 | -0.56(-2.24%) |
Nov 22, 2010 | 24.74 | 24.96 | 24.69 | 24.94 | 5,441,293 | -0.19(-0.76%) |
Nov 19, 2010 | 24.95 | 25.13 | 24.81 | 25.13 | 4,431,283 | -0.33(-1.31%) |
Nov 18, 2010 | 25.52 | 25.56 | 25.34 | 25.46 | 4,691,358 | +0.41(+1.64%) |
Nov 17, 2010 | 25.04 | 25.17 | 24.93 | 25.05 | 5,580,390 | +0.00(+0.00%) |
Nov 16, 2010 | 25.41 | 25.47 | 24.88 | 25.05 | 9,526,255 | -0.77(-2.99%) |
Nov 15, 2010 | 25.97 | 25.99 | 25.82 | 25.82 | 2,642,931 | -0.06(-0.24%) |
Nov 12, 2010 | 26.00 | 26.17 | 25.73 | 25.88 | 4,182,534 | -0.33(-1.25%) |
Nov 11, 2010 | 26.01 | 26.21 | 25.95 | 26.21 | 4,540,867 | -0.19(-0.74%) |
Nov 10, 2010 | 26.41 | 26.45 | 25.98 | 26.40 | 5,131,042 | +0.16(+0.61%) |
Nov 09, 2010 | 26.53 | 26.58 | 26.09 | 26.24 | 4,933,414 | -0.13(-0.50%) |
Nov 08, 2010 | 26.33 | 26.41 | 26.20 | 26.38 | 2,850,864 | +0.08(+0.29%) |
Nov 05, 2010 | 26.18 | 26.44 | 26.08 | 26.30 | 10,663,587 | -0.65(-2.41%) |
Nov 04, 2010 | 26.77 | 26.98 | 26.53 | 26.95 | 11,743,434 | +1.43(+5.58%) |
Nov 03, 2010 | 25.48 | 25.62 | 25.28 | 25.52 | 7,891,568 | +0.54(+2.18%) |
Nov 02, 2010 | 25.14 | 25.18 | 24.92 | 24.98 | 3,641,178 | +0.18(+0.73%) |
Nov 01, 2010 | 24.79 | 25.02 | 24.64 | 24.80 | 5,449,086 | +0.13(+0.52%) |
Oct 29, 2010 | 24.72 | 24.72 | 24.57 | 24.67 | 2,242,089 | -0.15(-0.59%) |
Oct 28, 2010 | 24.98 | 24.98 | 24.68 | 24.82 | 4,460,167 | +0.20(+0.83%) |
Oct 27, 2010 | 24.66 | 24.74 | 24.39 | 24.61 | 3,756,407 | -0.21(-0.84%) |
Oct 25, 2010 | 24.95 | 25.05 | 24.76 | 24.82 | 4,456,601 | +0.10(+0.42%) |
Oct 22, 2010 | 24.88 | 24.87 | 24.67 | 24.72 | 7,624,287 | -0.16(-0.65%) |
Oct 21, 2010 | 25.06 | 25.23 | 24.77 | 24.88 | 4,115,571 | +0.10(+0.40%) |
Oct 20, 2010 | 24.44 | 24.82 | 24.41 | 24.78 | 6,154,748 | +0.25(+1.00%) |
Oct 19, 2010 | 24.52 | 24.70 | 24.39 | 24.53 | 6,374,332 | -0.36(-1.46%) |
Oct 18, 2010 | 24.77 | 24.97 | 24.71 | 24.90 | 4,759,546 | +0.15(+0.59%) |
Oct 15, 2010 | 25.03 | 25.04 | 24.57 | 24.75 | 12,615,572 | -0.36(-1.45%) |
Oct 14, 2010 | 25.19 | 25.19 | 24.88 | 25.12 | 9,222,632 | +0.09(+0.36%) |
Oct 13, 2010 | 25.01 | 25.25 | 24.99 | 25.03 | 4,243,272 | +0.12(+0.49%) |
Oct 12, 2010 | 24.83 | 24.93 | 24.71 | 24.90 | 5,641,410 | +0.00(+0.02%) |
Oct 11, 2010 | 24.91 | 24.99 | 24.83 | 24.90 | 2,574,186 | +0.06(+0.25%) |
Oct 08, 2010 | 24.84 | 24.89 | 24.68 | 24.84 | 3,007,250 | -0.04(-0.17%) |
Oct 07, 2010 | 25.11 | 25.13 | 24.76 | 24.88 | 3,538,548 | -0.06(-0.23%) |
Oct 06, 2010 | 25.01 | 25.04 | 24.87 | 24.94 | 3,835,236 | -0.14(-0.55%) |
Oct 05, 2010 | 24.96 | 25.16 | 24.82 | 25.07 | 60,144 | +0.61(+2.48%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.35 | 24.47 | 3,352,835 | -0.07(-0.27%) |
Oct 01, 2010 | 24.53 | 24.61 | 24.29 | 24.53 | 7,801,011 | +0.58(+2.43%) |
Sep 30, 2010 | 24.35 | 24.48 | 23.90 | 23.95 | 10,048,753 | -0.31(-1.27%) |
Sep 29, 2010 | 24.33 | 24.38 | 24.10 | 24.26 | 6,392,002 | -0.37(-1.52%) |
Sep 28, 2010 | 24.56 | 24.69 | 24.35 | 24.63 | 4,311,959 | -0.08(-0.33%) |
Sep 27, 2010 | 24.87 | 24.88 | 24.71 | 24.71 | 3,102,304 | -0.19(-0.78%) |
Sep 24, 2010 | 24.96 | 25.08 | 24.85 | 24.91 | 4,032,133 | +0.41(+1.66%) |
Sep 23, 2010 | 24.28 | 24.69 | 24.28 | 24.50 | 3,598,661 | -0.15(-0.61%) |
Sep 22, 2010 | 24.70 | 24.89 | 24.55 | 24.65 | 3,816,603 | -0.25(-0.99%) |
Sep 21, 2010 | 25.14 | 25.15 | 24.68 | 24.90 | 6,014,055 | -0.22(-0.89%) |
Sep 20, 2010 | 24.89 | 25.17 | 24.84 | 25.12 | 4,072,392 | +0.20(+0.82%) |
Sep 17, 2010 | 24.92 | 25.00 | 24.72 | 24.92 | 3,859,441 | -0.09(-0.36%) |
Sep 15, 2010 | 24.96 | 25.09 | 24.84 | 25.01 | 7,525,786 | +0.30(+1.23%) |
Sep 14, 2010 | 24.85 | 24.96 | 24.65 | 24.70 | 65,465 | +0.08(+0.33%) |
Sep 13, 2010 | 24.71 | 24.79 | 24.61 | 24.62 | 6,171,626 | +0.54(+2.26%) |
Sep 10, 2010 | 24.07 | 24.16 | 23.97 | 24.08 | 3,699,965 | +0.03(+0.12%) |
Sep 09, 2010 | 24.28 | 24.33 | 23.92 | 24.05 | 5,449,895 | +0.16(+0.67%) |
Sep 08, 2010 | 23.88 | 24.10 | 23.87 | 23.89 | 13,891 | -0.06(-0.24%) |
Sep 07, 2010 | 24.04 | 24.09 | 23.89 | 23.95 | 4,397,170 | -0.05(-0.20%) |
Sep 03, 2010 | 24.04 | 24.14 | 23.84 | 23.99 | 3,617,351 | +0.15(+0.64%) |
Sep 02, 2010 | 23.70 | 23.87 | 23.60 | 23.84 | 9,538 | +0.14(+0.58%) |
Sep 01, 2010 | 23.38 | 23.89 | 23.32 | 23.71 | 4,924,886 | +0.43(+1.83%) |
Aug 31, 2010 | 23.27 | 23.48 | 23.15 | 23.28 | 5,069 | +0.08(+0.33%) |
Aug 30, 2010 | 23.28 | 23.44 | 23.18 | 23.20 | 3,161,520 | -0.27(-1.13%) |
Aug 27, 2010 | 23.16 | 23.49 | 22.99 | 23.47 | 4,761,607 | +0.25(+1.06%) |
Aug 26, 2010 | 23.22 | 23.41 | 23.09 | 23.22 | 422 | +0.06(+0.27%) |
Aug 25, 2010 | 23.01 | 23.25 | 22.88 | 23.16 | 5,927,107 | +0.18(+0.76%) |
Aug 24, 2010 | 22.99 | 23.10 | 22.74 | 22.99 | 35,289 | -0.42(-1.80%) |
Aug 23, 2010 | 23.51 | 23.70 | 23.39 | 23.41 | 3,976,852 | +0.07(+0.28%) |
Aug 20, 2010 | 23.59 | 23.39 | 23.11 | 23.34 | 4,674,871 | -0.25(-1.06%) |
Aug 19, 2010 | 23.87 | 23.95 | 23.40 | 23.59 | 47,704 | -0.56(-2.31%) |
Aug 18, 2010 | 24.28 | 24.28 | 24.07 | 24.15 | 16,521 | -0.16(-0.66%) |
Aug 17, 2010 | 24.41 | 24.46 | 24.22 | 24.31 | 25,110 | +0.31(+1.27%) |
Aug 16, 2010 | 23.82 | 24.19 | 23.79 | 24.01 | 3,660,630 | +0.09(+0.39%) |
Aug 13, 2010 | 23.91 | 24.08 | 23.86 | 23.91 | 5,042,407 | -0.23(-0.97%) |
Aug 12, 2010 | 24.06 | 24.27 | 23.99 | 24.15 | 4,303,830 | -0.14(-0.58%) |
Aug 11, 2010 | 24.40 | 24.41 | 24.11 | 24.29 | 7,341,737 | -0.42(-1.69%) |
Aug 10, 2010 | 24.71 | 25.03 | 24.50 | 24.71 | 851 | -0.33(-1.31%) |
Aug 09, 2010 | 25.14 | 25.18 | 24.96 | 25.04 | 3,646,434 | +0.10(+0.40%) |
Aug 06, 2010 | 24.94 | 25.11 | 24.71 | 24.94 | 3,830,891 | -0.12(-0.47%) |
Aug 05, 2010 | 24.90 | 25.05 | 24.81 | 25.05 | 3,149,659 | +0.00(+0.00%) |
Aug 04, 2010 | 25.03 | 25.20 | 24.94 | 25.05 | 5,314,376 | +0.01(+0.06%) |
Aug 03, 2010 | 25.04 | 25.16 | 24.84 | 25.04 | 5,995,022 | -0.21(-0.82%) |
Aug 02, 2010 | 25.26 | 25.41 | 25.15 | 25.25 | 12,143,825 | +1.25(+5.21%) |
Jul 30, 2010 | 24.00 | 24.07 | 23.75 | 24.00 | 6,641,353 | -0.12(-0.51%) |
Jul 29, 2010 | 24.43 | 24.58 | 23.94 | 24.12 | 6,361,634 | -0.08(-0.31%) |
Jul 28, 2010 | 24.44 | 24.48 | 24.14 | 24.19 | 7,052,795 | -0.04(-0.17%) |
Jul 27, 2010 | 24.33 | 24.34 | 24.00 | 24.24 | 2,128 | +0.62(+2.63%) |
Jul 26, 2010 | 23.44 | 23.68 | 23.39 | 23.62 | 4,650,865 | +0.13(+0.56%) |
Jul 23, 2010 | 23.19 | 23.58 | 23.06 | 23.49 | 7,725,705 | +0.05(+0.22%) |
Jul 22, 2010 | 23.17 | 23.51 | 23.17 | 23.43 | 617 | +0.78(+3.42%) |
Jul 21, 2010 | 22.89 | 22.93 | 22.49 | 22.66 | 6,947,658 | +0.00(+0.00%) |
Jul 20, 2010 | 22.22 | 22.68 | 22.19 | 22.66 | 5,577,158 | +0.21(+0.94%) |
Jul 19, 2010 | 22.60 | 22.66 | 22.18 | 22.45 | 3,937,669 | +0.08(+0.34%) |
Jul 16, 2010 | 22.37 | 22.61 | 22.27 | 22.37 | 8,412,303 | -0.67(-2.92%) |
Jul 15, 2010 | 23.17 | 23.21 | 22.89 | 23.04 | 10,157,801 | +0.11(+0.47%) |
Jul 14, 2010 | 22.78 | 22.95 | 22.65 | 22.94 | 6,375,135 | +0.04(+0.18%) |
Jul 13, 2010 | 22.92 | 23.06 | 22.84 | 22.89 | 7,252,481 | +0.44(+1.95%) |
Jul 12, 2010 | 22.34 | 22.58 | 22.25 | 22.46 | 4,824,562 | +0.11(+0.48%) |
Jul 09, 2010 | 22.35 | 22.42 | 22.16 | 22.35 | 5,418,744 | +0.04(+0.17%) |
Jul 08, 2010 | 22.34 | 22.34 | 22.08 | 22.31 | 6,679,950 | +0.21(+0.96%) |
Jul 07, 2010 | 21.63 | 22.16 | 21.58 | 22.10 | 6,499,523 | +0.33(+1.51%) |
Jul 06, 2010 | 21.91 | 22.05 | 21.59 | 21.77 | 4,574,647 | +0.30(+1.40%) |
Jul 02, 2010 | 21.47 | 21.72 | 21.30 | 21.47 | 3,991,897 | -0.10(-0.46%) |
Jul 01, 2010 | 21.66 | 21.73 | 21.26 | 21.57 | 7,412,685 | +0.15(+0.70%) |
Jun 30, 2010 | 21.56 | 21.89 | 21.36 | 21.42 | 4,533,008 | -0.29(-1.32%) |
Jun 29, 2010 | 22.02 | 22.10 | 21.57 | 21.70 | 8,916,513 | -1.05(-4.60%) |
Jun 25, 2010 | 22.75 | 22.86 | 22.53 | 22.75 | 3,353,967 | +0.26(+1.15%) |
Jun 24, 2010 | 22.79 | 22.79 | 22.40 | 22.49 | 5,261,447 | -0.31(-1.36%) |
Jun 23, 2010 | 22.93 | 22.95 | 22.66 | 22.80 | 7,628,171 | +0.14(+0.60%) |
Jun 22, 2010 | 22.73 | 23.05 | 22.62 | 22.67 | 4,799,768 | -0.06(-0.27%) |
Jun 21, 2010 | 22.94 | 23.00 | 22.58 | 22.73 | 5,523,132 | +0.16(+0.69%) |
Jun 18, 2010 | 22.57 | 22.72 | 22.51 | 22.57 | 3,577,111 | -0.02(-0.08%) |
Jun 17, 2010 | 22.73 | 22.76 | 22.42 | 22.59 | 3,967,573 | +0.04(+0.17%) |
Jun 16, 2010 | 22.62 | 22.67 | 22.41 | 22.55 | 5,580,016 | -0.20(-0.87%) |
Jun 15, 2010 | 22.57 | 22.77 | 22.52 | 22.75 | 5,586,485 | +0.50(+2.24%) |
Jun 14, 2010 | 22.51 | 22.66 | 22.21 | 22.25 | 5,145,049 | +0.03(+0.15%) |
Jun 11, 2010 | 21.99 | 22.32 | 21.96 | 22.22 | 3,626,562 | -0.01(-0.06%) |
Jun 10, 2010 | 22.16 | 22.36 | 21.98 | 22.24 | 6,286,565 | +0.73(+3.41%) |
Jun 09, 2010 | 21.85 | 22.01 | 21.40 | 21.50 | 5,730,648 | -0.09(-0.41%) |
Jun 08, 2010 | 21.36 | 21.60 | 21.15 | 21.59 | 7,874,178 | +0.47(+2.20%) |
Jun 07, 2010 | 21.54 | 21.68 | 21.08 | 21.13 | 5,766,325 | -0.16(-0.73%) |
Jun 04, 2010 | 21.28 | 21.68 | 21.18 | 21.28 | 8,525,107 | -0.72(-3.29%) |
Jun 03, 2010 | 22.15 | 22.22 | 21.72 | 22.01 | 5,508,505 | +0.04(+0.19%) |
Jun 02, 2010 | 21.53 | 21.98 | 21.43 | 21.96 | 3,831 | +0.53(+2.45%) |
Jun 01, 2010 | 21.62 | 21.97 | 21.44 | 21.44 | 7,362,442 | +0.13(+0.60%) |
May 28, 2010 | 21.31 | 21.71 | 21.22 | 21.31 | 6,851,373 | -0.53(-2.41%) |
May 27, 2010 | 21.53 | 21.85 | 21.32 | 21.84 | 10,933,186 | +0.99(+4.76%) |
May 26, 2010 | 21.11 | 21.39 | 20.70 | 20.84 | 10,435,839 | -0.52(-2.42%) |
May 25, 2010 | 20.91 | 21.41 | 20.79 | 21.36 | 212 | +0.06(+0.26%) |
May 24, 2010 | 21.29 | 21.53 | 21.16 | 21.31 | 5,549,352 | -0.19(-0.87%) |
May 21, 2010 | 20.79 | 21.54 | 20.72 | 21.49 | 7,241,581 | +0.39(+1.85%) |
May 20, 2010 | 21.17 | 21.47 | 21.04 | 21.10 | 11,484,225 | -0.70(-3.21%) |
May 19, 2010 | 21.78 | 21.96 | 21.45 | 21.80 | 9,994,026 | +0.01(+0.04%) |
May 18, 2010 | 22.31 | 22.35 | 21.54 | 21.79 | 9,087,994 | -0.29(-1.31%) |
May 17, 2010 | 22.04 | 22.20 | 21.62 | 22.08 | 5,499,325 | +0.03(+0.13%) |
May 14, 2010 | 22.05 | 22.31 | 21.74 | 22.05 | 12,822,267 | -0.56(-2.49%) |
May 13, 2010 | 22.73 | 22.86 | 22.61 | 22.62 | 6,272,717 | -0.51(-2.20%) |
May 12, 2010 | 22.98 | 23.18 | 22.85 | 23.13 | 5,173,532 | +0.29(+1.26%) |
May 11, 2010 | 23.07 | 23.09 | 22.64 | 22.84 | 7,985,403 | -0.35(-1.51%) |
May 10, 2010 | 23.03 | 23.22 | 22.98 | 23.19 | 12,228,294 | +1.40(+6.41%) |
May 07, 2010 | 22.01 | 22.14 | 21.17 | 21.79 | 15,411,196 | +0.04(+0.17%) |
May 06, 2010 | 21.71 | 22.51 | 20.14 | 21.75 | 2,576 | -1.05(-4.60%) |
May 05, 2010 | 22.87 | 23.10 | 22.74 | 22.80 | 8,957,956 | -0.40(-1.73%) |
May 04, 2010 | 23.31 | 23.42 | 23.00 | 23.20 | 11,165,772 | -0.73(-3.06%) |
May 03, 2010 | 23.81 | 24.02 | 23.74 | 23.93 | 3,611,134 | +0.23(+0.96%) |
Apr 30, 2010 | 23.91 | 23.93 | 23.59 | 23.70 | 6,190,576 | -0.40(-1.64%) |
Apr 29, 2010 | 23.96 | 24.22 | 23.82 | 24.10 | 5,466,432 | +0.41(+1.71%) |
Apr 28, 2010 | 23.77 | 23.81 | 23.41 | 23.69 | 7,273,116 | +0.03(+0.14%) |
Apr 27, 2010 | 23.97 | 24.36 | 23.61 | 23.66 | 9,151,358 | -1.00(-4.04%) |
Apr 26, 2010 | 24.77 | 24.86 | 24.64 | 24.66 | 3,871,424 | +0.14(+0.59%) |
Apr 23, 2010 | 24.27 | 24.53 | 24.23 | 24.51 | 2,998,529 | -0.05(-0.19%) |
Apr 22, 2010 | 24.15 | 24.59 | 24.02 | 24.56 | 5,027,126 | +0.10(+0.40%) |
Apr 21, 2010 | 24.50 | 24.69 | 24.29 | 24.46 | 5,696,072 | -0.34(-1.37%) |
Apr 20, 2010 | 24.81 | 24.86 | 24.72 | 24.80 | 2,769,797 | -0.03(-0.11%) |
Apr 19, 2010 | 24.50 | 24.87 | 24.48 | 24.83 | 4,259,109 | -0.14(-0.56%) |
Apr 16, 2010 | 25.54 | 25.57 | 24.78 | 24.97 | 7,742,788 | -0.63(-2.47%) |
Apr 15, 2010 | 25.48 | 25.74 | 25.44 | 25.60 | 6,595,687 | +0.53(+2.10%) |
Apr 14, 2010 | 24.98 | 25.11 | 24.93 | 25.08 | 3,748,538 | +0.21(+0.86%) |
Apr 13, 2010 | 24.86 | 24.94 | 24.64 | 24.86 | 2,776,807 | +0.06(+0.22%) |
Apr 12, 2010 | 24.83 | 24.93 | 24.80 | 24.81 | 3,157,237 | +0.07(+0.26%) |
Apr 09, 2010 | 24.56 | 24.77 | 24.56 | 24.74 | 6,033,824 | +0.55(+2.29%) |
Apr 08, 2010 | 23.96 | 24.24 | 23.88 | 24.19 | 3,742,522 | +0.26(+1.07%) |
Apr 07, 2010 | 23.97 | 24.21 | 23.85 | 23.93 | 4,693,485 | -0.04(-0.16%) |
Apr 06, 2010 | 23.73 | 24.05 | 23.71 | 23.97 | 4,237,880 | -0.19(-0.77%) |
Apr 05, 2010 | 24.16 | 24.22 | 24.04 | 24.16 | 1,617,024 | +0.09(+0.39%) |
Apr 01, 2010 | 23.78 | 24.06 | 24.06 | 24.06 | 4,997,635 | +0.45(+1.91%) |
Mar 31, 2010 | 23.49 | 23.77 | 23.44 | 23.61 | 3,992,369 | -0.07(-0.31%) |
Mar 30, 2010 | 23.79 | 23.81 | 23.54 | 23.68 | 6,820,735 | -0.19(-0.78%) |
Mar 29, 2010 | 23.85 | 23.90 | 23.71 | 23.87 | 2,838,997 | +0.08(+0.33%) |
Mar 26, 2010 | 23.84 | 23.96 | 23.74 | 23.79 | 4,163,742 | +0.07(+0.31%) |
Mar 25, 2010 | 23.89 | 24.13 | 23.69 | 23.72 | 6,514,320 | +0.27(+1.13%) |
Mar 24, 2010 | 23.39 | 23.49 | 23.24 | 23.45 | 7,748,317 | -0.45(-1.89%) |
Mar 23, 2010 | 23.70 | 23.95 | 23.64 | 23.90 | 5,387,220 | -0.08(-0.35%) |
Mar 22, 2010 | 23.47 | 23.99 | 23.46 | 23.99 | 5,314,244 | +0.15(+0.64%) |
Mar 19, 2010 | 24.10 | 24.11 | 23.72 | 23.83 | 7,838,091 | -0.48(-1.95%) |
Mar 18, 2010 | 24.44 | 24.53 | 24.16 | 24.31 | 4,199,489 | -0.36(-1.47%) |
Mar 17, 2010 | 24.08 | 24.81 | 24.53 | 24.67 | 14,150,746 | +0.60(+2.48%) |
Mar 16, 2010 | 23.97 | 24.10 | 23.88 | 24.08 | 13,653,718 | +0.16(+0.66%) |
Mar 15, 2010 | 23.73 | 23.92 | 23.73 | 23.92 | 4,914,641 | -0.01(-0.04%) |
Mar 12, 2010 | 23.96 | 24.03 | 23.81 | 23.93 | 11,399,413 | -0.33(-1.35%) |
Mar 11, 2010 | 24.24 | 24.27 | 24.05 | 24.26 | 7,717,149 | -0.08(-0.32%) |
Mar 10, 2010 | 24.17 | 24.42 | 24.17 | 24.33 | 4,851,195 | +0.02(+0.09%) |
Mar 09, 2010 | 24.14 | 24.38 | 24.12 | 24.31 | 5,100,049 | -0.23(-0.94%) |
Mar 08, 2010 | 24.56 | 24.64 | 24.41 | 24.54 | 4,402,927 | -0.20(-0.80%) |
Mar 05, 2010 | 24.63 | 24.83 | 24.52 | 24.74 | 4,791,423 | +0.59(+2.45%) |
Mar 04, 2010 | 24.11 | 24.21 | 23.92 | 24.15 | 5,244,908 | -0.12(-0.48%) |
Mar 03, 2010 | 24.04 | 24.38 | 24.02 | 24.27 | 4,892,355 | +0.15(+0.63%) |
Mar 02, 2010 | 24.06 | 24.16 | 23.85 | 24.11 | 6,968,212 | +0.32(+1.34%) |
Mar 01, 2010 | 23.54 | 23.80 | 23.35 | 23.79 | 16,596,574 | -1.54(-6.08%) |
Feb 26, 2010 | 25.15 | 25.44 | 25.04 | 25.34 | 3,402,855 | +0.01(+0.05%) |
Feb 25, 2010 | 25.09 | 25.33 | 24.85 | 25.32 | 4,855,669 | -0.16(-0.62%) |
Feb 24, 2010 | 25.45 | 25.64 | 25.35 | 25.48 | 5,824,400 | +0.62(+2.51%) |
Feb 23, 2010 | 25.02 | 25.13 | 24.76 | 24.86 | 4,234,835 | -0.06(-0.22%) |
Feb 22, 2010 | 25.01 | 25.10 | 24.87 | 24.91 | 3,654,358 | +0.33(+1.35%) |
Feb 19, 2010 | 24.47 | 24.73 | 24.39 | 24.58 | 3,359,497 | -0.16(-0.63%) |
Feb 18, 2010 | 24.66 | 24.84 | 24.57 | 24.74 | 3,612,043 | +0.11(+0.43%) |
Feb 17, 2010 | 24.79 | 24.87 | 24.56 | 24.63 | 8,850,381 | +0.39(+1.62%) |
Feb 16, 2010 | 24.18 | 24.27 | 23.95 | 24.24 | 7,677,929 | +0.71(+3.00%) |
Feb 12, 2010 | 23.26 | 23.53 | 23.53 | 23.53 | 7,847,951 | -0.40(-1.66%) |
Feb 11, 2010 | 23.65 | 23.96 | 23.44 | 23.93 | 13,003,472 | +0.15(+0.62%) |
Feb 10, 2010 | 23.78 | 23.91 | 23.51 | 23.78 | 4,891,157 | +0.05(+0.19%) |
Feb 09, 2010 | 23.75 | 23.91 | 23.30 | 23.73 | 9,033,168 | +0.53(+2.27%) |
Feb 08, 2010 | 23.19 | 23.60 | 22.99 | 23.21 | 8,682,902 | -0.49(-2.08%) |
Feb 05, 2010 | 23.78 | 23.85 | 23.11 | 23.70 | 12,219,646 | -0.19(-0.79%) |
Feb 04, 2010 | 24.27 | 24.30 | 23.69 | 23.89 | 10,418,439 | -1.20(-4.80%) |
Feb 03, 2010 | 25.22 | 25.30 | 24.95 | 25.10 | 3,101,022 | -0.20(-0.80%) |
Feb 02, 2010 | 25.30 | 25.39 | 25.06 | 25.30 | 5,837,105 | +0.15(+0.61%) |
Feb 01, 2010 | 25.03 | 25.27 | 25.01 | 25.15 | 3,213,554 | +0.46(+1.87%) |
Jan 29, 2010 | 25.16 | 25.42 | 24.63 | 24.69 | 6,693,669 | -0.18(-0.72%) |
Jan 28, 2010 | 25.42 | 25.44 | 24.61 | 24.86 | 6,065,193 | -0.14(-0.55%) |
Jan 27, 2010 | 24.64 | 25.08 | 24.51 | 25.00 | 3,865,800 | +0.06(+0.22%) |
Jan 26, 2010 | 24.98 | 25.24 | 24.82 | 24.95 | 2,591,289 | -0.38(-1.49%) |
Jan 25, 2010 | 25.23 | 25.50 | 25.16 | 25.33 | 5,617,218 | +0.63(+2.54%) |
Jan 22, 2010 | 24.62 | 25.28 | 24.51 | 24.70 | 8,283,997 | -0.55(-2.19%) |
Jan 21, 2010 | 25.78 | 25.90 | 25.04 | 25.25 | 8,167,769 | -0.60(-2.32%) |
Jan 20, 2010 | 26.17 | 26.24 | 25.65 | 25.85 | 10,401,626 | -0.73(-2.74%) |
Jan 19, 2010 | 26.55 | 26.64 | 26.10 | 26.58 | 9,760,767 | +0.03(+0.12%) |
Jan 15, 2010 | 26.97 | 26.55 | 26.55 | 26.55 | 10,345,361 | -0.47(-1.72%) |
Jan 14, 2010 | 26.95 | 27.11 | 26.88 | 27.01 | 3,140,606 | -0.14(-0.51%) |
Jan 13, 2010 | 27.10 | 27.25 | 26.86 | 27.15 | 2,596,305 | +0.03(+0.10%) |
Jan 12, 2010 | 27.09 | 27.34 | 26.98 | 27.13 | 1,990,402 | -0.11(-0.41%) |
Jan 11, 2010 | 27.44 | 27.47 | 27.13 | 27.24 | 4,505,529 | +0.02(+0.07%) |
Jan 08, 2010 | 27.26 | 27.38 | 27.13 | 27.22 | 4,646,763 | -0.06(-0.22%) |
Jan 07, 2010 | 27.12 | 27.37 | 27.09 | 27.28 | 1,316,027 | -0.09(-0.32%) |
Jan 06, 2010 | 27.18 | 27.50 | 27.12 | 27.37 | 1,671,238 | +0.03(+0.12%) |
Jan 05, 2010 | 27.49 | 27.54 | 27.18 | 27.33 | 3,178,069 | +0.43(+1.59%) |