Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.84 | 23.27 | 22.65 | 22.98 | 8,081,339 | -0.31(-1.35%) |
Nov 29, 2010 | 22.91 | 23.37 | 22.52 | 23.30 | 9,266,295 | +0.36(+1.58%) |
Nov 26, 2010 | 22.95 | 23.11 | 22.82 | 22.93 | 2,246,993 | -0.30(-1.29%) |
Nov 24, 2010 | 23.06 | 23.23 | 23.23 | 23.23 | 9,070,432 | +0.50(+2.20%) |
Nov 23, 2010 | 23.04 | 23.16 | 22.50 | 22.74 | 13,865,512 | -0.74(-3.15%) |
Nov 22, 2010 | 23.56 | 23.66 | 23.10 | 23.47 | 8,328,182 | -0.18(-0.75%) |
Nov 19, 2010 | 23.23 | 23.67 | 23.23 | 23.65 | 6,695,306 | +0.30(+1.29%) |
Nov 18, 2010 | 23.02 | 23.48 | 22.93 | 23.35 | 10,121,277 | +0.90(+4.02%) |
Nov 17, 2010 | 22.51 | 22.98 | 22.36 | 22.45 | 10,246,084 | -0.05(-0.21%) |
Nov 16, 2010 | 22.86 | 22.92 | 22.32 | 22.50 | 16,722,836 | -0.79(-3.41%) |
Nov 15, 2010 | 23.81 | 23.88 | 23.25 | 23.29 | 8,038,830 | -0.35(-1.48%) |
Nov 12, 2010 | 24.13 | 24.34 | 23.47 | 23.64 | 10,757,634 | -0.96(-3.89%) |
Nov 11, 2010 | 24.57 | 24.62 | 24.30 | 24.60 | 9,892,636 | -0.22(-0.88%) |
Nov 10, 2010 | 24.45 | 24.83 | 24.00 | 24.81 | 9,092,284 | +0.45(+1.85%) |
Nov 09, 2010 | 24.77 | 25.03 | 24.23 | 24.36 | 9,387,913 | +0.13(+0.54%) |
Nov 08, 2010 | 24.30 | 24.60 | 24.03 | 24.23 | 5,958,027 | -0.16(-0.67%) |
Nov 05, 2010 | 24.21 | 24.76 | 24.15 | 24.40 | 10,790,386 | +0.11(+0.45%) |
Nov 04, 2010 | 22.92 | 24.45 | 22.92 | 24.29 | 21,463,054 | +1.97(+8.82%) |
Nov 03, 2010 | 22.53 | 22.58 | 22.02 | 22.32 | 7,147,378 | -0.12(-0.52%) |
Nov 02, 2010 | 22.54 | 22.58 | 22.25 | 22.43 | 5,548,105 | +0.18(+0.80%) |
Nov 01, 2010 | 22.31 | 22.55 | 22.12 | 22.26 | 8,576,090 | +0.37(+1.69%) |
Oct 29, 2010 | 21.81 | 21.91 | 21.66 | 21.89 | 5,704,090 | +0.14(+0.66%) |
Oct 28, 2010 | 21.80 | 21.87 | 21.62 | 21.74 | 7,470,152 | +0.11(+0.51%) |
Oct 27, 2010 | 21.98 | 21.98 | 21.56 | 21.63 | 13,344,306 | -0.81(-3.60%) |
Oct 25, 2010 | 22.59 | 22.78 | 22.37 | 22.44 | 7,899,957 | +0.14(+0.61%) |
Oct 22, 2010 | 22.59 | 22.61 | 22.09 | 22.30 | 6,456,204 | -0.12(-0.55%) |
Oct 21, 2010 | 22.85 | 23.00 | 22.29 | 22.43 | 8,804,647 | -0.49(-2.15%) |
Oct 20, 2010 | 22.74 | 23.12 | 22.61 | 22.92 | 6,160,234 | +0.16(+0.72%) |
Oct 19, 2010 | 22.56 | 22.90 | 22.46 | 22.76 | 15,848,346 | -0.63(-2.69%) |
Oct 18, 2010 | 23.22 | 23.52 | 23.19 | 23.39 | 7,452,427 | -0.08(-0.35%) |
Oct 15, 2010 | 23.70 | 23.80 | 23.23 | 23.47 | 9,574,341 | -0.14(-0.58%) |
Oct 14, 2010 | 23.95 | 24.08 | 23.39 | 23.60 | 10,896,724 | -0.43(-1.79%) |
Oct 13, 2010 | 23.95 | 24.21 | 23.93 | 24.03 | 8,284,517 | +0.27(+1.15%) |
Oct 12, 2010 | 23.51 | 23.77 | 23.28 | 23.76 | 6,476,226 | +0.10(+0.43%) |
Oct 11, 2010 | 23.63 | 23.80 | 23.53 | 23.66 | 5,039,470 | -0.01(-0.03%) |
Oct 08, 2010 | 23.67 | 23.71 | 22.79 | 23.67 | 12,779,906 | +0.75(+3.28%) |
Oct 07, 2010 | 23.44 | 23.49 | 22.63 | 22.91 | 7,818,617 | -0.44(-1.87%) |
Oct 06, 2010 | 23.39 | 23.52 | 23.23 | 23.35 | 8,703,990 | -0.03(-0.12%) |
Oct 05, 2010 | 22.78 | 23.46 | 22.67 | 23.38 | 320,278 | +0.92(+4.11%) |
Oct 04, 2010 | 22.72 | 22.87 | 22.32 | 22.46 | 6,312,618 | -0.31(-1.38%) |
Oct 01, 2010 | 22.77 | 22.80 | 22.39 | 22.77 | 14,447,851 | +0.51(+2.30%) |
Sep 30, 2010 | 22.28 | 22.37 | 21.85 | 22.26 | 12,102,030 | +0.33(+1.50%) |
Sep 29, 2010 | 21.57 | 21.94 | 21.48 | 21.93 | 10,468,716 | +0.39(+1.81%) |
Sep 28, 2010 | 21.19 | 21.60 | 21.05 | 21.54 | 8,035,683 | +0.16(+0.74%) |
Sep 27, 2010 | 21.57 | 21.61 | 21.35 | 21.38 | 5,819,289 | -0.08(-0.38%) |
Sep 24, 2010 | 21.66 | 21.71 | 21.38 | 21.46 | 7,951,180 | +0.16(+0.74%) |
Sep 23, 2010 | 21.29 | 21.57 | 21.00 | 21.31 | 10,504,361 | -0.21(-0.95%) |
Sep 22, 2010 | 22.00 | 22.12 | 21.45 | 21.51 | 7,191,896 | -0.38(-1.75%) |
Sep 21, 2010 | 22.23 | 22.24 | 21.72 | 21.89 | 8,466,050 | -0.29(-1.33%) |
Sep 20, 2010 | 21.95 | 22.38 | 21.86 | 22.19 | 4,977,139 | +0.24(+1.09%) |
Sep 17, 2010 | 21.95 | 22.20 | 21.82 | 21.95 | 6,148,012 | -0.42(-1.90%) |
Sep 15, 2010 | 22.32 | 22.46 | 22.18 | 22.37 | 4,410,645 | -0.19(-0.85%) |
Sep 14, 2010 | 22.72 | 22.87 | 22.49 | 22.56 | 5,293,299 | -0.18(-0.78%) |
Sep 13, 2010 | 22.80 | 22.91 | 22.61 | 22.74 | 5,682,755 | +0.25(+1.09%) |
Sep 10, 2010 | 22.49 | 22.58 | 22.34 | 22.50 | 7,215,555 | +0.20(+0.89%) |
Sep 09, 2010 | 22.27 | 22.62 | 22.14 | 22.30 | 7,085,110 | +0.39(+1.78%) |
Sep 08, 2010 | 21.96 | 22.19 | 21.85 | 21.91 | 5,195,209 | +0.08(+0.34%) |
Sep 07, 2010 | 22.07 | 22.15 | 21.77 | 21.83 | 5,651,065 | -0.44(-1.99%) |
Sep 03, 2010 | 22.15 | 22.43 | 22.15 | 22.28 | 7,881,605 | +0.35(+1.59%) |
Sep 02, 2010 | 21.81 | 22.03 | 21.76 | 21.93 | 184 | +0.03(+0.16%) |
Sep 01, 2010 | 21.10 | 21.96 | 21.08 | 21.89 | 8,873,601 | +1.25(+6.06%) |
Aug 31, 2010 | 20.63 | 21.19 | 20.53 | 20.64 | 27,532 | -0.60(-2.83%) |
Aug 30, 2010 | 21.21 | 21.49 | 21.17 | 21.25 | 5,360,896 | +0.42(+2.00%) |
Aug 27, 2010 | 20.83 | 21.31 | 20.52 | 20.83 | 9,501,479 | +0.04(+0.20%) |
Aug 26, 2010 | 20.84 | 21.11 | 20.62 | 20.79 | 6,009,083 | +0.19(+0.93%) |
Aug 25, 2010 | 20.49 | 20.63 | 19.93 | 20.60 | 8,498,664 | -0.11(-0.53%) |
Aug 24, 2010 | 20.64 | 20.84 | 20.41 | 20.70 | 8,457,616 | -0.45(-2.13%) |
Aug 23, 2010 | 21.40 | 21.61 | 21.15 | 21.16 | 5,442,897 | -0.13(-0.61%) |
Aug 20, 2010 | 21.32 | 21.44 | 20.94 | 21.29 | 7,053,684 | -0.42(-1.95%) |
Aug 19, 2010 | 21.92 | 22.07 | 21.60 | 21.71 | 5,332,014 | -0.39(-1.76%) |
Aug 18, 2010 | 22.18 | 22.21 | 21.82 | 22.10 | 46,067 | -0.06(-0.28%) |
Aug 17, 2010 | 22.09 | 22.30 | 21.79 | 22.16 | 5,494,192 | +0.48(+2.21%) |
Aug 16, 2010 | 21.47 | 21.74 | 21.29 | 21.68 | 4,399,078 | +0.08(+0.38%) |
Aug 13, 2010 | 21.60 | 21.87 | 21.50 | 21.60 | 3,796,017 | +0.02(+0.09%) |
Aug 12, 2010 | 21.52 | 21.81 | 21.37 | 21.58 | 5,416,289 | -0.27(-1.22%) |
Aug 11, 2010 | 22.52 | 22.53 | 21.65 | 21.85 | 8,972,369 | -0.58(-2.59%) |
Aug 10, 2010 | 22.39 | 23.07 | 22.36 | 22.43 | 438 | -0.40(-1.77%) |
Aug 09, 2010 | 22.88 | 22.89 | 22.55 | 22.83 | 3,156,851 | +0.10(+0.42%) |
Aug 06, 2010 | 22.74 | 22.91 | 22.35 | 22.74 | 6,465,059 | -0.26(-1.13%) |
Aug 05, 2010 | 23.07 | 23.26 | 22.88 | 23.00 | 4,742,597 | -0.21(-0.88%) |
Aug 04, 2010 | 23.25 | 23.36 | 22.99 | 23.20 | 5,980,967 | -0.03(-0.12%) |
Aug 03, 2010 | 23.03 | 23.36 | 22.89 | 23.23 | 7,168,221 | +0.05(+0.24%) |
Aug 02, 2010 | 22.88 | 23.32 | 22.86 | 23.17 | 6,017,207 | +0.64(+2.85%) |
Jul 30, 2010 | 22.53 | 22.67 | 22.02 | 22.53 | 6,762,781 | +0.14(+0.64%) |
Jul 29, 2010 | 22.22 | 22.47 | 21.92 | 22.39 | 9,727,781 | +0.63(+2.89%) |
Jul 28, 2010 | 22.02 | 22.20 | 21.69 | 21.76 | 292 | -0.36(-1.64%) |
Jul 27, 2010 | 22.55 | 22.57 | 21.96 | 22.12 | 4,874,777 | -0.25(-1.10%) |
Jul 26, 2010 | 22.09 | 22.43 | 21.96 | 22.37 | 5,690,193 | +0.33(+1.52%) |
Jul 23, 2010 | 22.02 | 22.04 | 21.66 | 22.03 | 6,834,291 | +0.09(+0.41%) |
Jul 22, 2010 | 21.62 | 22.05 | 21.51 | 21.94 | 6,537,123 | +0.72(+3.38%) |
Jul 21, 2010 | 21.87 | 21.89 | 21.00 | 21.22 | 6,922,104 | -0.42(-1.93%) |
Jul 20, 2010 | 20.86 | 21.68 | 20.77 | 21.64 | 6,700,968 | +0.57(+2.73%) |
Jul 19, 2010 | 20.93 | 21.20 | 20.79 | 21.07 | 6,242,010 | +0.13(+0.62%) |
Jul 16, 2010 | 20.94 | 21.37 | 20.80 | 20.94 | 6,159,472 | -0.67(-3.10%) |
Jul 15, 2010 | 21.70 | 21.75 | 21.22 | 21.61 | 7,539,878 | -0.12(-0.54%) |
Jul 14, 2010 | 21.86 | 22.02 | 21.58 | 21.72 | 5,810,194 | -0.20(-0.90%) |
Jul 13, 2010 | 22.09 | 22.24 | 21.89 | 21.92 | 8,026,454 | +0.16(+0.72%) |
Jul 12, 2010 | 21.81 | 22.02 | 21.62 | 21.76 | 5,121,314 | -0.12(-0.56%) |
Jul 09, 2010 | 21.89 | 21.98 | 21.44 | 21.89 | 7,197,427 | +0.39(+1.81%) |
Jul 08, 2010 | 21.59 | 21.79 | 21.01 | 21.50 | 219 | +0.31(+1.48%) |
Jul 07, 2010 | 20.37 | 21.20 | 20.37 | 21.18 | 8,940,925 | +0.96(+4.77%) |
Jul 06, 2010 | 20.42 | 20.62 | 19.94 | 20.22 | 625 | +0.25(+1.23%) |
Jul 02, 2010 | 19.97 | 20.51 | 19.80 | 19.97 | 7,225,553 | +0.03(+0.14%) |
Jul 01, 2010 | 19.95 | 20.40 | 19.53 | 19.95 | 10,277,647 | -0.18(-0.92%) |
Jun 30, 2010 | 20.51 | 20.75 | 20.09 | 20.13 | 10,242,111 | -0.39(-1.90%) |
Jun 29, 2010 | 20.52 | 21.25 | 20.38 | 20.52 | 146 | -1.50(-6.83%) |
Jun 25, 2010 | 22.02 | 22.30 | 21.52 | 22.02 | 13,831,374 | +0.18(+0.85%) |
Jun 24, 2010 | 22.07 | 22.36 | 21.73 | 21.84 | 8,956,642 | -0.60(-2.68%) |
Jun 23, 2010 | 22.03 | 22.59 | 21.94 | 22.44 | 1,462 | +0.04(+0.18%) |
Jun 22, 2010 | 22.99 | 23.12 | 22.32 | 22.40 | 146 | -0.64(-2.79%) |
Jun 21, 2010 | 23.45 | 23.77 | 22.89 | 23.04 | 11,476,114 | -0.09(-0.38%) |
Jun 18, 2010 | 23.13 | 23.35 | 22.95 | 23.13 | 9,555,420 | +0.00(+0.00%) |
Jun 17, 2010 | 23.23 | 23.30 | 22.89 | 23.13 | 579,426 | -0.16(-0.67%) |
Jun 16, 2010 | 22.75 | 23.34 | 22.74 | 23.29 | 11,547,270 | +0.31(+1.37%) |
Jun 15, 2010 | 22.48 | 22.99 | 22.39 | 22.98 | 731 | +0.75(+3.38%) |
Jun 14, 2010 | 22.67 | 22.97 | 22.17 | 22.22 | 8,809,479 | -0.14(-0.64%) |
Jun 11, 2010 | 21.86 | 22.48 | 21.81 | 22.37 | 10,573,947 | +0.20(+0.89%) |
Jun 10, 2010 | 21.82 | 22.22 | 21.80 | 22.17 | 11,506,640 | +0.88(+4.15%) |
Jun 09, 2010 | 21.28 | 21.66 | 21.20 | 21.28 | 15,281,409 | +0.47(+2.26%) |
Jun 08, 2010 | 20.73 | 20.87 | 20.26 | 20.81 | 12,683,365 | +0.29(+1.43%) |
Jun 07, 2010 | 20.83 | 21.07 | 20.45 | 20.52 | 10,835,292 | -0.44(-2.09%) |
Jun 04, 2010 | 20.96 | 21.82 | 20.77 | 20.96 | 12,426,557 | -0.89(-4.07%) |
Jun 03, 2010 | 22.02 | 22.02 | 21.29 | 21.85 | 146 | +0.02(+0.09%) |
Jun 02, 2010 | 20.91 | 21.84 | 20.83 | 21.83 | 3,948 | +1.14(+5.49%) |
Jun 01, 2010 | 21.07 | 21.50 | 20.63 | 20.69 | 584 | -0.14(-0.66%) |
May 28, 2010 | 20.83 | 21.33 | 20.65 | 20.83 | 12,297,411 | -0.26(-1.23%) |
May 27, 2010 | 20.20 | 21.09 | 20.17 | 21.09 | 14,393,908 | +1.42(+7.20%) |
May 26, 2010 | 20.08 | 20.23 | 19.60 | 19.67 | 1,608 | +0.11(+0.56%) |
May 25, 2010 | 19.17 | 19.60 | 18.91 | 19.56 | 438 | -0.20(-1.00%) |
May 24, 2010 | 20.13 | 20.15 | 19.73 | 19.76 | 16,593,626 | -0.36(-1.77%) |
May 21, 2010 | 19.13 | 20.20 | 19.08 | 20.12 | 22,019,646 | +0.62(+3.19%) |
May 20, 2010 | 19.67 | 19.76 | 19.14 | 19.49 | 3,656 | -0.96(-4.68%) |
May 19, 2010 | 20.36 | 20.52 | 19.80 | 20.45 | 18,897,778 | -0.23(-1.12%) |
May 18, 2010 | 21.28 | 21.50 | 20.63 | 20.68 | 292 | +0.03(+0.13%) |
May 17, 2010 | 21.22 | 21.32 | 20.20 | 20.66 | 15,183,099 | -0.53(-2.52%) |
May 14, 2010 | 21.19 | 21.58 | 20.92 | 21.19 | 12,230,144 | -0.71(-3.25%) |
May 13, 2010 | 22.02 | 22.22 | 21.74 | 21.90 | 9,927,841 | -0.12(-0.56%) |
May 12, 2010 | 21.55 | 22.08 | 21.55 | 22.02 | 13,492,009 | +0.62(+2.91%) |
May 11, 2010 | 21.89 | 21.94 | 21.38 | 21.40 | 292 | -0.37(-1.70%) |
May 10, 2010 | 21.85 | 21.94 | 21.53 | 21.77 | 17,566,984 | +0.86(+4.12%) |
May 07, 2010 | 20.94 | 21.07 | 20.07 | 20.91 | 24,043,676 | +0.26(+1.26%) |
May 06, 2010 | 20.62 | 21.74 | 19.62 | 20.65 | 1,345,156 | -1.03(-4.73%) |
May 05, 2010 | 21.85 | 22.31 | 21.54 | 21.68 | 23,437,470 | -1.28(-5.57%) |
May 04, 2010 | 23.28 | 23.86 | 22.89 | 22.95 | 24,104,482 | -0.51(-2.16%) |
May 03, 2010 | 23.79 | 23.79 | 23.21 | 23.46 | 12,321,428 | +0.10(+0.41%) |
Apr 30, 2010 | 23.23 | 23.73 | 23.21 | 23.36 | 14,667,489 | +0.16(+0.68%) |
Apr 29, 2010 | 23.10 | 23.56 | 23.06 | 23.21 | 11,309,824 | +0.42(+1.86%) |
Apr 28, 2010 | 23.02 | 23.11 | 22.65 | 22.78 | 12,046,822 | -0.05(-0.21%) |
Apr 27, 2010 | 23.17 | 23.61 | 22.76 | 22.83 | 11,386,752 | -0.63(-2.68%) |
Apr 26, 2010 | 23.57 | 23.78 | 23.39 | 23.46 | 6,584,461 | -0.17(-0.72%) |
Apr 23, 2010 | 23.12 | 23.71 | 22.89 | 23.63 | 8,712,082 | +0.49(+2.10%) |
Apr 22, 2010 | 22.98 | 23.41 | 22.70 | 23.15 | 8,651,326 | -0.13(-0.56%) |
Apr 21, 2010 | 23.56 | 23.62 | 23.08 | 23.28 | 292 | -0.18(-0.76%) |
Apr 20, 2010 | 23.41 | 23.77 | 23.36 | 23.45 | 464,610 | +0.55(+2.42%) |
Apr 19, 2010 | 22.24 | 22.92 | 22.02 | 22.90 | 13,557,350 | +0.14(+0.60%) |
Apr 16, 2010 | 23.54 | 23.58 | 22.69 | 22.76 | 15,047,205 | -0.99(-4.17%) |
Apr 15, 2010 | 23.99 | 24.14 | 23.70 | 23.75 | 7,311,578 | -0.24(-1.00%) |
Apr 14, 2010 | 24.06 | 24.33 | 23.84 | 23.99 | 9,778,441 | +0.21(+0.89%) |
Apr 13, 2010 | 23.51 | 23.84 | 23.39 | 23.78 | 12,745,905 | -0.19(-0.80%) |
Apr 12, 2010 | 23.92 | 24.27 | 23.89 | 23.97 | 8,333,868 | -0.16(-0.68%) |
Apr 09, 2010 | 24.12 | 24.41 | 23.90 | 24.14 | 15,063,722 | +0.03(+0.14%) |
Apr 08, 2010 | 23.25 | 24.21 | 22.70 | 24.10 | 17,234,818 | +0.59(+2.50%) |
Apr 07, 2010 | 23.84 | 23.93 | 23.39 | 23.52 | 13,992,382 | -0.49(-2.05%) |
Apr 06, 2010 | 24.01 | 24.42 | 23.95 | 24.01 | 12,646,680 | +0.06(+0.26%) |
Apr 05, 2010 | 23.70 | 24.03 | 23.55 | 23.95 | 18,852,850 | +0.66(+2.85%) |
Apr 01, 2010 | 22.65 | 23.28 | 23.28 | 23.28 | 20,202,862 | +1.03(+4.64%) |
Mar 31, 2010 | 22.29 | 22.46 | 22.07 | 22.25 | 11,324,091 | +0.18(+0.81%) |
Mar 30, 2010 | 21.47 | 22.14 | 21.43 | 22.07 | 15,708,760 | +0.68(+3.16%) |
Mar 29, 2010 | 20.79 | 21.44 | 20.79 | 21.40 | 12,980,099 | +0.88(+4.30%) |
Mar 26, 2010 | 20.66 | 20.77 | 20.38 | 20.51 | 11,442,922 | -0.10(-0.50%) |
Mar 25, 2010 | 20.99 | 21.14 | 20.60 | 20.62 | 10,292,775 | -0.21(-0.99%) |
Mar 24, 2010 | 20.92 | 20.98 | 20.74 | 20.82 | 6,842,593 | -0.30(-1.42%) |
Mar 23, 2010 | 20.94 | 21.16 | 20.83 | 21.12 | 7,740,799 | +0.19(+0.91%) |
Mar 22, 2010 | 20.91 | 21.14 | 20.73 | 20.93 | 9,879,326 | -0.30(-1.42%) |
Mar 19, 2010 | 21.79 | 21.81 | 21.20 | 21.23 | 12,524,549 | -0.46(-2.11%) |
Mar 18, 2010 | 21.79 | 21.92 | 21.46 | 21.69 | 12,913,764 | -0.04(-0.19%) |
Mar 17, 2010 | 21.12 | 21.94 | 21.22 | 21.73 | 17,269,694 | +0.61(+2.88%) |
Mar 16, 2010 | 21.04 | 21.15 | 20.90 | 21.12 | 12,012,977 | +0.31(+1.51%) |
Mar 15, 2010 | 20.81 | 20.83 | 20.73 | 20.81 | 8,929,781 | -0.53(-2.47%) |
Mar 12, 2010 | 21.40 | 21.46 | 21.25 | 21.33 | 11,275,086 | +0.21(+0.97%) |
Mar 11, 2010 | 21.03 | 21.14 | 20.86 | 21.13 | 7,034,567 | +0.10(+0.49%) |
Mar 10, 2010 | 20.95 | 21.15 | 20.83 | 21.03 | 9,225,935 | +0.12(+0.56%) |
Mar 09, 2010 | 21.15 | 21.19 | 20.78 | 20.91 | 11,662,410 | -0.38(-1.80%) |
Mar 08, 2010 | 21.40 | 21.57 | 21.10 | 21.29 | 7,429,892 | +0.18(+0.84%) |
Mar 05, 2010 | 21.20 | 21.35 | 20.96 | 21.12 | 12,630,595 | +0.15(+0.72%) |
Mar 04, 2010 | 20.99 | 21.15 | 20.64 | 20.96 | 11,390,818 | +0.04(+0.20%) |
Mar 03, 2010 | 20.75 | 21.08 | 20.72 | 20.92 | 12,488,223 | +0.47(+2.31%) |
Mar 02, 2010 | 20.40 | 20.75 | 20.17 | 20.45 | 11,741,450 | +0.40(+1.98%) |
Mar 01, 2010 | 20.03 | 20.11 | 19.84 | 20.06 | 9,488,271 | +0.29(+1.45%) |
Feb 26, 2010 | 19.83 | 19.94 | 19.47 | 19.77 | 13,739,450 | +0.06(+0.31%) |
Feb 25, 2010 | 19.56 | 19.78 | 19.17 | 19.71 | 19,318,674 | -0.20(-1.00%) |
Feb 24, 2010 | 19.92 | 20.22 | 19.80 | 19.91 | 15,006,298 | -0.06(-0.30%) |
Feb 23, 2010 | 20.59 | 20.60 | 19.88 | 19.97 | 16,516,803 | -0.76(-3.66%) |
Feb 22, 2010 | 21.27 | 21.32 | 20.64 | 20.73 | 12,875,017 | -0.26(-1.24%) |
Feb 19, 2010 | 20.70 | 21.14 | 20.51 | 20.99 | 12,151,442 | +0.18(+0.89%) |
Feb 18, 2010 | 20.54 | 20.86 | 20.51 | 20.80 | 9,931,838 | +0.22(+1.06%) |
Feb 17, 2010 | 20.69 | 20.90 | 20.49 | 20.58 | 10,135,762 | -0.06(-0.30%) |
Feb 16, 2010 | 20.51 | 20.68 | 20.37 | 20.64 | 17,511,238 | +0.68(+3.39%) |
Feb 12, 2010 | 19.94 | 19.97 | 19.97 | 19.97 | 19,259,722 | -0.29(-1.42%) |
Feb 11, 2010 | 20.17 | 20.51 | 19.83 | 20.25 | 18,973,810 | +0.11(+0.54%) |
Feb 10, 2010 | 20.29 | 20.35 | 19.70 | 20.14 | 15,918,783 | -0.27(-1.31%) |
Feb 09, 2010 | 20.36 | 20.72 | 20.28 | 20.41 | 20,347,358 | +0.22(+1.08%) |
Feb 08, 2010 | 20.53 | 20.56 | 19.85 | 20.19 | 14,043,469 | -0.18(-0.91%) |
Feb 05, 2010 | 20.38 | 20.51 | 19.62 | 20.38 | 25,099,850 | +0.19(+0.95%) |
Feb 04, 2010 | 20.89 | 20.89 | 20.00 | 20.19 | 25,818,380 | -0.59(-2.83%) |
Feb 03, 2010 | 21.36 | 21.36 | 20.68 | 20.77 | 17,422,254 | -0.42(-1.97%) |
Feb 02, 2010 | 22.19 | 22.25 | 21.16 | 21.19 | 27,981,230 | -0.90(-4.07%) |
Feb 01, 2010 | 22.00 | 22.43 | 21.68 | 22.09 | 12,209,422 | +0.45(+2.07%) |
Jan 29, 2010 | 22.28 | 22.46 | 21.46 | 21.64 | 10,738,169 | -0.36(-1.65%) |
Jan 28, 2010 | 22.58 | 22.58 | 21.55 | 22.00 | 11,953,795 | -0.27(-1.20%) |
Jan 27, 2010 | 22.48 | 22.59 | 22.01 | 22.27 | 11,239,858 | -0.27(-1.21%) |
Jan 26, 2010 | 22.56 | 22.90 | 22.06 | 22.54 | 11,106,243 | -0.18(-0.78%) |
Jan 25, 2010 | 22.84 | 23.16 | 22.62 | 22.72 | 11,375,734 | -0.05(-0.24%) |
Jan 22, 2010 | 23.25 | 23.55 | 22.70 | 22.78 | 11,392,799 | -0.53(-2.29%) |
Jan 21, 2010 | 24.03 | 24.09 | 23.29 | 23.31 | 8,896,964 | -0.61(-2.54%) |
Jan 20, 2010 | 23.93 | 24.05 | 23.64 | 23.92 | 9,929,950 | -0.61(-2.48%) |
Jan 19, 2010 | 24.36 | 24.59 | 24.13 | 24.53 | 6,547,888 | +0.03(+0.14%) |
Jan 15, 2010 | 24.94 | 24.49 | 24.49 | 24.49 | 7,751,184 | -0.59(-2.37%) |
Jan 14, 2010 | 24.98 | 25.25 | 24.88 | 25.09 | 5,063,826 | +0.14(+0.55%) |
Jan 13, 2010 | 24.84 | 25.02 | 24.38 | 24.95 | 5,582,132 | -0.02(-0.08%) |
Jan 12, 2010 | 25.22 | 25.27 | 24.60 | 24.97 | 7,779,933 | -0.54(-2.12%) |
Jan 11, 2010 | 26.00 | 26.02 | 25.31 | 25.51 | 5,306,492 | -0.16(-0.64%) |
Jan 08, 2010 | 25.60 | 25.88 | 25.33 | 25.68 | 5,334,753 | +0.03(+0.11%) |
Jan 07, 2010 | 25.92 | 25.92 | 25.29 | 25.65 | 5,702,288 | -0.34(-1.32%) |
Jan 06, 2010 | 25.57 | 26.13 | 25.50 | 25.99 | 8,415,393 | +0.51(+1.99%) |
Jan 05, 2010 | 25.27 | 25.63 | 25.24 | 25.48 | 6,351,908 | +0.35(+1.39%) |
Jan 04, 2010 | 25.02 | 25.23 | 24.94 | 25.14 | 8,075,195 | +0.99(+4.11%) |
Dec 31, 2009 | 24.55 | 24.14 | 24.14 | 24.14 | 4,078,947 | -0.18(-0.73%) |
Dec 30, 2009 | 24.30 | 24.50 | 24.06 | 24.32 | 3,147,430 | -0.26(-1.06%) |
Dec 29, 2009 | 24.95 | 25.06 | 24.57 | 24.58 | 4,023,760 | -0.18(-0.75%) |
Dec 28, 2009 | 24.62 | 24.80 | 24.40 | 24.77 | 5,242,412 | +0.26(+1.06%) |
Dec 24, 2009 | 24.32 | 24.55 | 24.26 | 24.51 | 2,462,105 | +0.28(+1.16%) |
Dec 23, 2009 | 23.85 | 24.41 | 23.80 | 24.23 | 8,103,077 | +0.65(+2.76%) |
Dec 22, 2009 | 23.16 | 23.62 | 23.11 | 23.58 | 6,989,453 | +0.27(+1.14%) |
Dec 21, 2009 | 23.41 | 23.56 | 23.00 | 23.31 | 9,334,033 | +0.27(+1.16%) |
Dec 18, 2009 | 23.61 | 23.91 | 22.94 | 23.04 | 15,696,268 | -0.37(-1.58%) |
Dec 17, 2009 | 24.10 | 24.25 | 23.39 | 23.41 | 9,851,760 | -1.11(-4.54%) |
Dec 16, 2009 | 24.27 | 24.75 | 24.18 | 24.53 | 6,643,688 | +0.53(+2.19%) |
Dec 15, 2009 | 23.90 | 24.23 | 23.80 | 24.00 | 5,341,482 | +0.14(+0.60%) |
Dec 14, 2009 | 23.70 | 23.93 | 23.47 | 23.86 | 6,556,951 | +0.42(+1.81%) |
Dec 11, 2009 | 24.03 | 24.17 | 23.25 | 23.43 | 8,049,124 | -0.49(-2.06%) |
Dec 10, 2009 | 23.39 | 23.99 | 23.32 | 23.93 | 10,970,613 | +0.85(+3.67%) |
Dec 09, 2009 | 23.50 | 23.52 | 22.82 | 23.08 | 11,698,992 | -0.09(-0.38%) |
Dec 08, 2009 | 23.60 | 23.67 | 22.98 | 23.17 | 11,400,686 | -0.72(-3.01%) |
Dec 07, 2009 | 24.50 | 24.63 | 23.81 | 23.88 | 12,076,441 | -0.65(-2.65%) |
Dec 04, 2009 | 25.61 | 25.85 | 24.23 | 24.53 | 12,428,160 | -0.79(-3.11%) |
Dec 03, 2009 | 25.27 | 25.61 | 25.22 | 25.32 | 10,702,936 | -0.11(-0.43%) |
Dec 02, 2009 | 25.64 | 25.76 | 25.30 | 25.43 | 8,125,157 | -0.18(-0.72%) |