Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.44 | 32.57 | 32.22 | 32.57 | 191,125 | +0.30(+0.92%) |
Sep 29, 2010 | 32.08 | 32.39 | 31.98 | 32.28 | 143,338 | +0.14(+0.43%) |
Sep 28, 2010 | 32.02 | 32.30 | 31.81 | 32.14 | 141,593 | +0.25(+0.79%) |
Sep 27, 2010 | 31.88 | 32.10 | 31.76 | 31.89 | 108,186 | +0.07(+0.23%) |
Sep 24, 2010 | 31.96 | 32.17 | 31.80 | 31.81 | 188,472 | -0.11(-0.35%) |
Sep 23, 2010 | 32.11 | 32.13 | 31.80 | 31.93 | 170,582 | -0.21(-0.65%) |
Sep 22, 2010 | 32.31 | 32.45 | 32.12 | 32.14 | 157,694 | -0.08(-0.24%) |
Sep 21, 2010 | 32.12 | 32.45 | 31.98 | 32.21 | 250,561 | +0.10(+0.32%) |
Sep 20, 2010 | 31.91 | 32.18 | 31.90 | 32.11 | 150,890 | +0.23(+0.71%) |
Sep 17, 2010 | 31.89 | 32.32 | 31.86 | 31.89 | 187,351 | -0.38(-1.19%) |
Sep 15, 2010 | 32.06 | 32.39 | 32.06 | 32.27 | 257,874 | +0.01(+0.03%) |
Sep 14, 2010 | 32.06 | 32.39 | 32.06 | 32.26 | 176,229 | +0.11(+0.33%) |
Sep 13, 2010 | 32.32 | 32.32 | 32.07 | 32.15 | 152,255 | +0.02(+0.05%) |
Sep 10, 2010 | 31.80 | 32.18 | 31.80 | 32.14 | 191,111 | +0.41(+1.29%) |
Sep 09, 2010 | 32.16 | 32.23 | 31.63 | 31.73 | 235,615 | -0.26(-0.82%) |
Sep 08, 2010 | 31.87 | 32.24 | 31.74 | 31.99 | 202,203 | +0.21(+0.66%) |
Sep 07, 2010 | 31.97 | 32.00 | 31.60 | 31.78 | 145,933 | -0.15(-0.48%) |
Sep 03, 2010 | 31.80 | 31.95 | 31.66 | 31.93 | 484,849 | +0.26(+0.81%) |
Sep 02, 2010 | 31.59 | 31.86 | 31.50 | 31.68 | 234,436 | -0.02(-0.06%) |
Sep 01, 2010 | 31.83 | 32.14 | 31.61 | 31.70 | 363,126 | +0.28(+0.90%) |
Aug 31, 2010 | 31.41 | 32.13 | 31.29 | 31.41 | 15,435 | -0.27(-0.84%) |
Aug 30, 2010 | 31.95 | 32.13 | 31.67 | 31.68 | 271,528 | -0.46(-1.42%) |
Aug 27, 2010 | 32.14 | 32.23 | 31.54 | 32.14 | 150,843 | +0.40(+1.26%) |
Aug 26, 2010 | 31.85 | 31.96 | 31.55 | 31.74 | 184,046 | +0.17(+0.54%) |
Aug 25, 2010 | 32.47 | 32.53 | 31.44 | 31.57 | 257,975 | -0.86(-2.64%) |
Aug 24, 2010 | 32.65 | 32.77 | 32.30 | 32.42 | 286,952 | -0.13(-0.39%) |
Aug 23, 2010 | 32.12 | 32.82 | 32.12 | 32.55 | 206,241 | +0.31(+0.95%) |
Aug 20, 2010 | 32.07 | 32.41 | 31.85 | 32.25 | 147,360 | -0.10(-0.32%) |
Aug 19, 2010 | 32.45 | 32.53 | 32.10 | 32.35 | 2,037 | -0.10(-0.30%) |
Aug 18, 2010 | 32.57 | 32.75 | 32.27 | 32.45 | 156,300 | -0.19(-0.58%) |
Aug 17, 2010 | 32.68 | 32.80 | 32.47 | 32.63 | 230,851 | +0.18(+0.57%) |
Aug 16, 2010 | 32.10 | 32.57 | 31.70 | 32.45 | 221,856 | +0.51(+1.59%) |
Aug 13, 2010 | 31.94 | 32.13 | 30.94 | 31.94 | 239,401 | +1.01(+3.25%) |
Aug 12, 2010 | 31.44 | 31.57 | 30.90 | 30.94 | 510,677 | -0.71(-2.25%) |
Aug 11, 2010 | 32.22 | 32.32 | 31.44 | 31.65 | 9,899 | -0.88(-2.72%) |
Aug 10, 2010 | 32.56 | 32.78 | 32.23 | 32.53 | 293,671 | -0.19(-0.57%) |
Aug 09, 2010 | 33.31 | 33.34 | 32.64 | 32.72 | 340,865 | -0.34(-1.02%) |
Aug 06, 2010 | 33.06 | 33.15 | 32.14 | 33.06 | 322,417 | -0.01(-0.02%) |
Aug 05, 2010 | 32.61 | 33.18 | 32.60 | 33.06 | 171,085 | +0.45(+1.39%) |
Aug 04, 2010 | 32.66 | 32.83 | 32.49 | 32.61 | 245,529 | -0.26(-0.80%) |
Aug 03, 2010 | 33.26 | 33.26 | 32.37 | 32.87 | 370,361 | +0.11(+0.32%) |
Aug 02, 2010 | 32.54 | 32.83 | 32.25 | 32.77 | 307,214 | +0.71(+2.21%) |
Jul 30, 2010 | 32.06 | 32.06 | 30.99 | 32.06 | 201,056 | +0.63(+2.01%) |
Jul 29, 2010 | 31.83 | 32.07 | 31.25 | 31.43 | 190,107 | -0.17(-0.54%) |
Jul 28, 2010 | 31.36 | 31.69 | 31.32 | 31.60 | 222,355 | +0.06(+0.19%) |
Jul 27, 2010 | 32.18 | 32.20 | 31.38 | 31.54 | 278,234 | -0.50(-1.56%) |
Jul 26, 2010 | 32.07 | 32.17 | 31.82 | 32.04 | 274,374 | +0.14(+0.43%) |
Jul 23, 2010 | 31.69 | 31.99 | 31.66 | 31.90 | 238,162 | +0.14(+0.43%) |
Jul 22, 2010 | 31.65 | 31.87 | 31.36 | 31.77 | 428,276 | +0.25(+0.79%) |
Jul 21, 2010 | 31.99 | 31.99 | 31.23 | 31.52 | 308,106 | +0.03(+0.10%) |
Jul 20, 2010 | 30.95 | 31.62 | 30.77 | 31.49 | 423,425 | +0.37(+1.20%) |
Jul 19, 2010 | 31.31 | 31.31 | 30.81 | 31.11 | 349,068 | +0.10(+0.33%) |
Jul 16, 2010 | 31.01 | 31.06 | 30.68 | 31.01 | 345,237 | +0.07(+0.21%) |
Jul 15, 2010 | 30.99 | 31.02 | 30.66 | 30.95 | 233,191 | +0.10(+0.33%) |
Jul 14, 2010 | 30.66 | 30.99 | 30.48 | 30.85 | 290,232 | -0.02(-0.05%) |
Jul 13, 2010 | 30.96 | 31.00 | 30.64 | 30.86 | 351,202 | +0.16(+0.53%) |
Jul 12, 2010 | 30.46 | 30.81 | 30.38 | 30.70 | 198,272 | +0.17(+0.55%) |
Jul 09, 2010 | 30.53 | 30.61 | 30.37 | 30.53 | 208,686 | +0.13(+0.42%) |
Jul 08, 2010 | 30.15 | 30.48 | 30.07 | 30.41 | 275,324 | +0.28(+0.92%) |
Jul 07, 2010 | 29.60 | 30.13 | 29.38 | 30.13 | 230,490 | +0.66(+2.23%) |
Jul 06, 2010 | 29.95 | 30.04 | 29.29 | 29.47 | 229,647 | +0.08(+0.26%) |
Jul 02, 2010 | 29.40 | 29.80 | 29.27 | 29.40 | 118,706 | +0.14(+0.48%) |
Jul 01, 2010 | 29.68 | 29.85 | 28.89 | 29.25 | 303,507 | -0.57(-1.90%) |
Jun 30, 2010 | 29.59 | 30.15 | 29.59 | 29.82 | 310,946 | +0.09(+0.29%) |
Jun 29, 2010 | 29.80 | 30.05 | 29.64 | 29.73 | 368,351 | -0.20(-0.66%) |
Jun 25, 2010 | 29.93 | 30.18 | 28.85 | 29.93 | 539,975 | +1.09(+3.78%) |
Jun 24, 2010 | 28.66 | 29.16 | 28.66 | 28.84 | 210,749 | +0.13(+0.44%) |
Jun 23, 2010 | 28.81 | 28.93 | 28.62 | 28.71 | 123,295 | -0.15(-0.51%) |
Jun 22, 2010 | 28.91 | 29.29 | 28.72 | 28.86 | 210,634 | +0.01(+0.04%) |
Jun 21, 2010 | 29.12 | 29.30 | 28.84 | 28.85 | 208,738 | +0.05(+0.18%) |
Jun 18, 2010 | 28.80 | 29.16 | 28.69 | 28.80 | 222,343 | -0.24(-0.82%) |
Jun 17, 2010 | 29.09 | 29.36 | 28.66 | 29.04 | 231,286 | -0.05(-0.17%) |
Jun 16, 2010 | 28.37 | 29.10 | 28.37 | 29.09 | 185,522 | +0.47(+1.66%) |
Jun 15, 2010 | 28.94 | 28.94 | 28.31 | 28.61 | 212,695 | +0.14(+0.50%) |
Jun 14, 2010 | 28.26 | 28.58 | 28.03 | 28.47 | 305,052 | +0.26(+0.91%) |
Jun 11, 2010 | 27.75 | 28.54 | 26.77 | 28.21 | 728,980 | -1.17(-3.97%) |
Jun 10, 2010 | 29.55 | 29.76 | 29.30 | 29.38 | 136,017 | +0.14(+0.47%) |
Jun 09, 2010 | 29.35 | 29.60 | 29.10 | 29.24 | 178,303 | +0.05(+0.17%) |
Jun 08, 2010 | 29.05 | 29.35 | 28.54 | 29.19 | 222,214 | +0.13(+0.43%) |
Jun 07, 2010 | 28.89 | 29.42 | 28.89 | 29.07 | 280,131 | -0.46(-1.57%) |
Jun 04, 2010 | 29.53 | 29.78 | 29.06 | 29.53 | 301,852 | -0.24(-0.81%) |
Jun 03, 2010 | 29.04 | 29.78 | 28.76 | 29.77 | 344,211 | +1.12(+3.91%) |
Jun 02, 2010 | 28.58 | 28.75 | 28.25 | 28.65 | 252,233 | +0.04(+0.14%) |
Jun 01, 2010 | 28.16 | 28.87 | 27.99 | 28.61 | 335,327 | -0.03(-0.09%) |
May 28, 2010 | 28.64 | 29.64 | 28.54 | 28.64 | 341,414 | -0.08(-0.28%) |
May 27, 2010 | 28.46 | 28.83 | 28.36 | 28.72 | 208,445 | +0.61(+2.16%) |
May 26, 2010 | 28.07 | 28.41 | 27.38 | 28.11 | 317,792 | +0.91(+3.36%) |
May 25, 2010 | 26.63 | 27.25 | 25.79 | 27.20 | 392,587 | +0.09(+0.34%) |
May 24, 2010 | 26.97 | 27.50 | 26.49 | 27.11 | 360,680 | +0.05(+0.17%) |
May 21, 2010 | 25.94 | 27.24 | 25.28 | 27.06 | 445,659 | +0.63(+2.39%) |
May 20, 2010 | 26.59 | 27.09 | 26.24 | 26.43 | 610,020 | -1.45(-5.20%) |
May 19, 2010 | 28.29 | 28.79 | 27.30 | 27.88 | 623,674 | -1.05(-3.63%) |
May 18, 2010 | 29.79 | 29.86 | 28.93 | 28.93 | 193,326 | -0.48(-1.63%) |
May 17, 2010 | 29.93 | 29.93 | 28.87 | 29.41 | 288,621 | -0.40(-1.34%) |
May 14, 2010 | 29.81 | 30.06 | 29.09 | 29.81 | 296,817 | -0.24(-0.81%) |
May 13, 2010 | 30.14 | 30.70 | 29.58 | 30.05 | 349,685 | -0.25(-0.83%) |
May 12, 2010 | 29.74 | 30.49 | 28.66 | 30.31 | 407,041 | +0.76(+2.58%) |
May 11, 2010 | 29.52 | 30.13 | 29.44 | 29.54 | 316,468 | +0.61(+2.10%) |
May 10, 2010 | 28.84 | 29.32 | 28.64 | 28.94 | 503,373 | +1.42(+5.15%) |
May 07, 2010 | 26.85 | 27.82 | 26.15 | 27.52 | 777,142 | +3.88(+16.43%) |
May 06, 2010 | 27.00 | 29.04 | 22.37 | 23.64 | 2,455 | -4.70(-16.60%) |
May 05, 2010 | 28.99 | 29.26 | 27.77 | 28.34 | 849,014 | -1.61(-5.38%) |
May 04, 2010 | 30.47 | 30.50 | 29.82 | 29.95 | 4,905 | -0.57(-1.87%) |
May 03, 2010 | 30.52 | 30.58 | 30.08 | 30.52 | 181,681 | +0.30(+1.00%) |
Apr 30, 2010 | 30.60 | 30.70 | 30.22 | 30.22 | 135,705 | -0.21(-0.70%) |
Apr 29, 2010 | 30.48 | 30.80 | 30.34 | 30.43 | 127,437 | +0.18(+0.59%) |
Apr 28, 2010 | 30.43 | 30.72 | 30.18 | 30.26 | 181,486 | -0.02(-0.08%) |
Apr 27, 2010 | 30.74 | 30.89 | 30.28 | 30.28 | 177,420 | -0.47(-1.52%) |
Apr 26, 2010 | 30.83 | 30.93 | 30.75 | 30.75 | 134,776 | -0.03(-0.10%) |
Apr 23, 2010 | 31.00 | 31.00 | 30.57 | 30.78 | 80,675 | +0.10(+0.32%) |
Apr 22, 2010 | 30.47 | 30.73 | 30.33 | 30.68 | 164,236 | +0.19(+0.61%) |
Apr 21, 2010 | 30.52 | 30.57 | 30.40 | 30.49 | 127,496 | -0.02(-0.08%) |
Apr 20, 2010 | 29.89 | 30.58 | 29.83 | 30.52 | 164,291 | +0.54(+1.79%) |
Apr 19, 2010 | 29.93 | 30.10 | 29.68 | 29.98 | 197,222 | +0.14(+0.47%) |
Apr 16, 2010 | 30.09 | 30.32 | 29.72 | 29.84 | 234,190 | -0.37(-1.23%) |
Apr 15, 2010 | 30.57 | 30.57 | 29.62 | 30.22 | 397,445 | -0.19(-0.64%) |
Apr 14, 2010 | 30.63 | 30.64 | 30.34 | 30.41 | 180,247 | -0.17(-0.57%) |
Apr 13, 2010 | 30.51 | 30.59 | 30.11 | 30.58 | 207,346 | -0.05(-0.16%) |
Apr 12, 2010 | 30.83 | 30.83 | 30.55 | 30.63 | 138,073 | -0.03(-0.10%) |
Apr 09, 2010 | 30.73 | 30.80 | 30.50 | 30.66 | 135,679 | -0.17(-0.56%) |
Apr 08, 2010 | 30.55 | 30.95 | 30.34 | 30.84 | 139,319 | +0.16(+0.52%) |
Apr 07, 2010 | 30.64 | 30.95 | 30.57 | 30.68 | 188,859 | -0.12(-0.39%) |
Apr 06, 2010 | 31.02 | 31.02 | 30.62 | 30.80 | 144,299 | +0.17(+0.57%) |
Apr 05, 2010 | 30.71 | 30.83 | 30.19 | 30.62 | 173,164 | +0.36(+1.20%) |
Apr 01, 2010 | 30.12 | 30.26 | 30.26 | 30.26 | 149,834 | +0.39(+1.32%) |
Mar 31, 2010 | 29.33 | 30.09 | 29.33 | 29.87 | 206,522 | +0.31(+1.06%) |
Mar 30, 2010 | 29.38 | 29.59 | 29.28 | 29.55 | 168,560 | +0.28(+0.95%) |
Mar 29, 2010 | 28.84 | 29.42 | 28.84 | 29.28 | 175,616 | +0.36(+1.26%) |
Mar 26, 2010 | 29.27 | 29.28 | 28.84 | 28.91 | 229,872 | -0.27(-0.94%) |
Mar 25, 2010 | 29.85 | 29.85 | 29.14 | 29.19 | 198,443 | -0.34(-1.16%) |
Mar 24, 2010 | 29.76 | 29.80 | 29.41 | 29.53 | 201,462 | -0.23(-0.77%) |
Mar 23, 2010 | 28.99 | 29.81 | 28.99 | 29.76 | 287,571 | +0.07(+0.23%) |
Mar 22, 2010 | 29.58 | 29.73 | 29.34 | 29.69 | 275,116 | -0.14(-0.48%) |
Mar 19, 2010 | 30.45 | 30.45 | 29.71 | 29.83 | 187,906 | -0.49(-1.62%) |
Mar 18, 2010 | 30.21 | 30.45 | 29.97 | 30.33 | 177,522 | -0.01(-0.05%) |
Mar 17, 2010 | 29.90 | 30.43 | 29.84 | 30.34 | 227,400 | +0.44(+1.46%) |
Mar 16, 2010 | 30.41 | 30.41 | 29.90 | 29.90 | 199,394 | -0.24(-0.79%) |
Mar 15, 2010 | 30.19 | 30.44 | 30.13 | 30.14 | 182,647 | -0.44(-1.43%) |
Mar 12, 2010 | 30.01 | 30.58 | 29.90 | 30.58 | 192,858 | +0.68(+2.26%) |
Mar 11, 2010 | 30.08 | 30.10 | 29.83 | 29.90 | 169,437 | -0.31(-1.02%) |
Mar 10, 2010 | 29.21 | 30.27 | 29.21 | 30.21 | 390,145 | +0.92(+3.14%) |
Mar 09, 2010 | 29.43 | 29.46 | 29.18 | 29.29 | 312,102 | -0.22(-0.74%) |
Mar 08, 2010 | 29.63 | 29.70 | 29.23 | 29.51 | 168,164 | +0.18(+0.61%) |
Mar 05, 2010 | 29.28 | 29.59 | 29.07 | 29.33 | 152,346 | +0.12(+0.43%) |
Mar 04, 2010 | 29.13 | 29.34 | 28.85 | 29.21 | 226,105 | +0.02(+0.08%) |
Mar 03, 2010 | 30.16 | 30.16 | 29.13 | 29.18 | 244,620 | -0.65(-2.18%) |
Mar 02, 2010 | 29.74 | 29.83 | 29.53 | 29.83 | 210,856 | +0.14(+0.47%) |
Mar 01, 2010 | 29.64 | 29.80 | 29.21 | 29.69 | 241,092 | +0.46(+1.58%) |
Feb 26, 2010 | 28.61 | 29.25 | 28.61 | 29.23 | 312,404 | +0.64(+2.23%) |
Feb 25, 2010 | 28.46 | 28.59 | 28.20 | 28.59 | 164,166 | +0.10(+0.37%) |
Feb 24, 2010 | 28.52 | 28.74 | 28.34 | 28.49 | 138,485 | +0.05(+0.17%) |
Feb 23, 2010 | 28.27 | 28.51 | 28.17 | 28.44 | 184,035 | -0.06(-0.21%) |
Feb 22, 2010 | 28.57 | 28.58 | 28.26 | 28.50 | 274,669 | +0.39(+1.38%) |
Feb 19, 2010 | 28.36 | 28.36 | 28.10 | 28.11 | 176,257 | -0.17(-0.62%) |
Feb 18, 2010 | 28.36 | 28.52 | 28.24 | 28.29 | 208,177 | -0.04(-0.14%) |
Feb 17, 2010 | 28.17 | 28.40 | 27.93 | 28.33 | 247,836 | +0.45(+1.60%) |
Feb 16, 2010 | 27.77 | 28.00 | 27.55 | 27.88 | 573,779 | +0.17(+0.61%) |
Feb 12, 2010 | 27.28 | 27.71 | 27.71 | 27.71 | 167,130 | +0.18(+0.65%) |
Feb 11, 2010 | 27.64 | 27.71 | 27.24 | 27.53 | 197,984 | -0.15(-0.53%) |
Feb 10, 2010 | 27.63 | 28.11 | 27.51 | 27.68 | 475,105 | +0.17(+0.62%) |
Feb 09, 2010 | 27.14 | 27.63 | 27.14 | 27.51 | 331,453 | +1.03(+3.88%) |
Feb 08, 2010 | 26.08 | 27.22 | 26.08 | 26.48 | 364,808 | +0.30(+1.14%) |
Feb 05, 2010 | 27.14 | 27.36 | 25.27 | 26.18 | 1,216,212 | -0.96(-3.53%) |
Feb 04, 2010 | 27.65 | 27.65 | 27.13 | 27.14 | 336,122 | -0.38(-1.39%) |
Feb 03, 2010 | 27.36 | 27.66 | 27.18 | 27.52 | 218,013 | +0.01(+0.04%) |
Feb 02, 2010 | 27.60 | 27.60 | 27.04 | 27.51 | 279,792 | +0.22(+0.82%) |
Feb 01, 2010 | 27.10 | 27.40 | 26.93 | 27.29 | 214,714 | +0.15(+0.54%) |
Jan 29, 2010 | 27.65 | 27.92 | 26.89 | 27.14 | 190,506 | -0.24(-0.89%) |
Jan 28, 2010 | 27.15 | 28.11 | 27.15 | 27.38 | 183,058 | +0.24(+0.90%) |
Jan 27, 2010 | 28.32 | 28.32 | 26.94 | 27.14 | 339,460 | -1.02(-3.61%) |
Jan 26, 2010 | 28.12 | 28.46 | 28.04 | 28.16 | 168,240 | +0.12(+0.44%) |
Jan 25, 2010 | 28.34 | 28.34 | 27.86 | 28.03 | 166,109 | +0.11(+0.39%) |
Jan 22, 2010 | 28.46 | 28.46 | 27.82 | 27.93 | 292,537 | -0.46(-1.62%) |
Jan 21, 2010 | 28.33 | 28.48 | 27.94 | 28.39 | 240,537 | -0.09(-0.33%) |
Jan 20, 2010 | 28.07 | 28.52 | 27.99 | 28.48 | 186,862 | +0.33(+1.16%) |
Jan 19, 2010 | 27.55 | 28.17 | 27.55 | 28.15 | 215,773 | +0.60(+2.16%) |
Jan 15, 2010 | 27.73 | 27.55 | 27.55 | 27.55 | 195,509 | +0.03(+0.12%) |
Jan 14, 2010 | 27.32 | 27.58 | 27.04 | 27.52 | 130,408 | +0.50(+1.86%) |
Jan 13, 2010 | 27.68 | 27.68 | 26.89 | 27.02 | 392,456 | -0.45(-1.66%) |
Jan 12, 2010 | 27.77 | 27.82 | 27.40 | 27.47 | 174,320 | -0.25(-0.92%) |
Jan 11, 2010 | 27.65 | 27.82 | 27.57 | 27.73 | 199,542 | +0.11(+0.39%) |
Jan 08, 2010 | 27.43 | 27.67 | 27.36 | 27.62 | 174,802 | +0.17(+0.61%) |
Jan 07, 2010 | 27.43 | 27.70 | 27.16 | 27.45 | 252,752 | -0.04(-0.14%) |
Jan 06, 2010 | 27.78 | 28.06 | 27.46 | 27.49 | 271,956 | -0.35(-1.25%) |
Jan 05, 2010 | 27.31 | 27.84 | 26.99 | 27.84 | 321,076 | +0.65(+2.39%) |
Jan 04, 2010 | 26.65 | 27.20 | 26.65 | 27.19 | 258,131 | +0.56(+2.11%) |
Dec 31, 2009 | 26.82 | 26.62 | 26.62 | 26.62 | 135,997 | -0.12(-0.46%) |
Dec 30, 2009 | 26.45 | 26.77 | 26.44 | 26.75 | 166,221 | -0.16(-0.58%) |
Dec 29, 2009 | 27.29 | 27.29 | 26.84 | 26.90 | 175,242 | -0.13(-0.47%) |
Dec 28, 2009 | 27.87 | 27.87 | 26.90 | 27.03 | 183,042 | -0.15(-0.56%) |
Dec 24, 2009 | 26.96 | 27.25 | 26.82 | 27.18 | 122,988 | +0.25(+0.93%) |
Dec 23, 2009 | 26.50 | 26.93 | 26.41 | 26.93 | 184,694 | +0.49(+1.85%) |
Dec 22, 2009 | 26.49 | 26.51 | 26.28 | 26.44 | 263,992 | +0.09(+0.35%) |
Dec 21, 2009 | 25.93 | 26.40 | 25.93 | 26.35 | 215,066 | +0.54(+2.08%) |
Dec 18, 2009 | 26.38 | 26.61 | 25.81 | 25.81 | 647,638 | -0.61(-2.31%) |
Dec 17, 2009 | 26.33 | 26.45 | 26.22 | 26.42 | 223,424 | +0.17(+0.63%) |
Dec 16, 2009 | 26.19 | 26.50 | 26.10 | 26.26 | 229,978 | +0.00(+0.02%) |
Dec 15, 2009 | 26.07 | 26.29 | 25.96 | 26.25 | 237,120 | +0.12(+0.47%) |
Dec 14, 2009 | 26.20 | 26.23 | 25.82 | 26.13 | 226,680 | +0.00(+0.02%) |
Dec 11, 2009 | 26.22 | 26.28 | 25.94 | 26.13 | 193,781 | +0.10(+0.38%) |
Dec 10, 2009 | 25.85 | 26.16 | 25.61 | 26.03 | 416,033 | +0.36(+1.39%) |
Dec 09, 2009 | 25.67 | 25.90 | 25.64 | 25.67 | 186,641 | -0.10(-0.38%) |
Dec 08, 2009 | 25.92 | 25.92 | 25.68 | 25.77 | 144,042 | -0.08(-0.32%) |
Dec 07, 2009 | 25.74 | 25.91 | 25.47 | 25.85 | 166,798 | +0.34(+1.32%) |
Dec 04, 2009 | 25.52 | 25.57 | 25.34 | 25.51 | 214,869 | +0.01(+0.04%) |
Dec 03, 2009 | 25.84 | 25.84 | 25.43 | 25.51 | 145,721 | -0.04(-0.17%) |
Dec 02, 2009 | 25.88 | 25.88 | 25.35 | 25.55 | 242,298 | -0.27(-1.04%) |
Dec 01, 2009 | 25.98 | 26.36 | 25.79 | 25.82 | 357,145 | +0.05(+0.19%) |
Nov 30, 2009 | 26.12 | 26.12 | 25.60 | 25.77 | 195,024 | +0.17(+0.65%) |
Nov 27, 2009 | 25.24 | 25.83 | 25.19 | 25.60 | 126,682 | +0.04(+0.17%) |
Nov 25, 2009 | 25.80 | 25.80 | 25.51 | 25.56 | 136,921 | -0.22(-0.83%) |
Nov 24, 2009 | 25.35 | 25.77 | 25.04 | 25.77 | 236,789 | +0.56(+2.21%) |
Nov 23, 2009 | 24.93 | 25.23 | 24.91 | 25.22 | 303,069 | +0.41(+1.64%) |
Nov 20, 2009 | 24.96 | 25.07 | 24.74 | 24.81 | 213,397 | -0.34(-1.36%) |
Nov 19, 2009 | 25.18 | 25.18 | 24.96 | 25.15 | 129,753 | -0.08(-0.31%) |
Nov 18, 2009 | 25.18 | 25.36 | 24.99 | 25.23 | 183,903 | +0.03(+0.14%) |
Nov 17, 2009 | 25.06 | 25.25 | 24.94 | 25.20 | 298,421 | +0.16(+0.64%) |
Nov 16, 2009 | 25.03 | 25.04 | 24.85 | 25.04 | 238,691 | +0.02(+0.10%) |
Nov 13, 2009 | 24.94 | 25.01 | 24.84 | 25.01 | 212,239 | +0.07(+0.29%) |
Nov 12, 2009 | 25.02 | 25.02 | 24.84 | 24.94 | 160,368 | -0.07(-0.29%) |
Nov 11, 2009 | 24.96 | 25.01 | 24.84 | 25.01 | 346,323 | +0.07(+0.29%) |
Nov 10, 2009 | 24.84 | 24.96 | 24.78 | 24.94 | 184,563 | -0.02(-0.10%) |
Nov 09, 2009 | 25.37 | 25.37 | 24.73 | 24.96 | 531,494 | -0.57(-2.24%) |
Nov 06, 2009 | 25.47 | 25.67 | 25.25 | 25.53 | 314,117 | +0.18(+0.71%) |
Nov 05, 2009 | 24.88 | 25.47 | 24.88 | 25.35 | 264,518 | +0.37(+1.47%) |
Nov 04, 2009 | 24.84 | 25.14 | 24.74 | 24.99 | 217,733 | +0.31(+1.27%) |
Nov 03, 2009 | 24.69 | 24.92 | 24.30 | 24.67 | 253,454 | +0.42(+1.71%) |
Nov 02, 2009 | 24.34 | 24.74 | 24.06 | 24.26 | 306,368 | -0.05(-0.22%) |
Oct 30, 2009 | 24.50 | 24.89 | 24.17 | 24.31 | 269,089 | -0.44(-1.78%) |
Oct 29, 2009 | 24.05 | 24.75 | 23.96 | 24.75 | 295,957 | +0.71(+2.95%) |
Oct 28, 2009 | 24.99 | 24.99 | 23.78 | 24.04 | 572,705 | -0.65(-2.63%) |
Oct 27, 2009 | 24.69 | 24.74 | 24.57 | 24.69 | 219,765 | +0.04(+0.16%) |
Oct 26, 2009 | 24.91 | 25.18 | 24.57 | 24.65 | 472,582 | -0.29(-1.18%) |
Oct 23, 2009 | 25.12 | 25.24 | 24.94 | 24.95 | 299,080 | -0.16(-0.62%) |
Oct 22, 2009 | 25.25 | 25.25 | 24.80 | 25.10 | 299,963 | +0.00(+0.00%) |
Oct 21, 2009 | 25.26 | 25.26 | 24.87 | 25.10 | 203,644 | +0.12(+0.47%) |
Oct 20, 2009 | 24.94 | 25.06 | 24.94 | 24.99 | 201,186 | -0.18(-0.72%) |
Oct 19, 2009 | 25.01 | 25.20 | 24.82 | 25.17 | 210,096 | +0.14(+0.57%) |
Oct 16, 2009 | 24.89 | 25.16 | 24.69 | 25.03 | 202,744 | +0.24(+0.99%) |
Oct 15, 2009 | 24.53 | 24.78 | 24.44 | 24.78 | 156,286 | +0.13(+0.52%) |
Oct 14, 2009 | 24.45 | 24.70 | 24.27 | 24.65 | 215,671 | +0.36(+1.47%) |
Oct 13, 2009 | 24.44 | 24.44 | 24.18 | 24.30 | 177,854 | -0.06(-0.24%) |
Oct 12, 2009 | 24.31 | 24.44 | 24.07 | 24.36 | 161,984 | +0.09(+0.38%) |
Oct 09, 2009 | 24.22 | 24.33 | 24.03 | 24.26 | 147,558 | +0.11(+0.45%) |
Oct 08, 2009 | 24.01 | 24.17 | 23.96 | 24.16 | 154,245 | +0.29(+1.23%) |
Oct 07, 2009 | 24.08 | 24.08 | 23.74 | 23.86 | 207,389 | -0.17(-0.69%) |
Oct 06, 2009 | 23.85 | 24.18 | 23.78 | 24.03 | 179,596 | +0.30(+1.26%) |
Oct 05, 2009 | 23.57 | 23.73 | 23.35 | 23.73 | 335,713 | +0.32(+1.38%) |
Oct 02, 2009 | 23.63 | 23.64 | 23.23 | 23.41 | 198,323 | -0.23(-0.99%) |