Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.08 | 22.49 | 22.03 | 22.20 | 17,551,746 | -0.18(-0.80%) |
Nov 29, 2010 | 22.51 | 22.54 | 22.11 | 22.37 | 16,238,895 | -0.23(-1.00%) |
Nov 26, 2010 | 22.54 | 22.72 | 22.49 | 22.60 | 5,736,540 | -0.12(-0.51%) |
Nov 24, 2010 | 22.73 | 22.72 | 22.72 | 22.72 | 13,375,949 | +0.18(+0.81%) |
Nov 23, 2010 | 22.59 | 22.60 | 22.48 | 22.53 | 16,052,883 | -0.13(-0.58%) |
Nov 22, 2010 | 22.64 | 22.86 | 22.51 | 22.67 | 31,757,600 | -0.09(-0.42%) |
Nov 19, 2010 | 22.45 | 22.76 | 22.45 | 22.76 | 34,791,956 | +0.26(+1.13%) |
Nov 18, 2010 | 22.59 | 22.67 | 22.42 | 22.51 | 36,017,740 | +0.03(+0.13%) |
Nov 17, 2010 | 23.08 | 23.12 | 22.36 | 22.48 | 26,624,984 | -0.64(-2.77%) |
Nov 16, 2010 | 23.11 | 23.93 | 22.99 | 23.12 | 35,116,000 | +0.23(+1.02%) |
Nov 15, 2010 | 22.92 | 23.31 | 22.86 | 22.88 | 13,210,401 | -0.04(-0.16%) |
Nov 12, 2010 | 22.94 | 23.15 | 22.86 | 22.92 | 14,535,862 | -0.19(-0.82%) |
Nov 11, 2010 | 22.87 | 23.28 | 22.84 | 23.11 | 12,655,518 | +0.01(+0.06%) |
Nov 10, 2010 | 22.95 | 23.11 | 22.78 | 23.10 | 15,331,884 | +0.15(+0.67%) |
Nov 09, 2010 | 22.95 | 22.97 | 22.73 | 22.94 | 14,085,162 | +0.08(+0.35%) |
Nov 08, 2010 | 23.06 | 23.07 | 22.75 | 22.86 | 13,300,244 | -0.41(-1.75%) |
Nov 05, 2010 | 23.29 | 23.54 | 23.16 | 23.27 | 14,748,845 | -0.01(-0.06%) |
Nov 04, 2010 | 23.21 | 23.31 | 23.15 | 23.29 | 15,220,129 | +0.35(+1.53%) |
Nov 03, 2010 | 23.04 | 23.07 | 22.63 | 22.94 | 12,452,470 | -0.04(-0.16%) |
Nov 02, 2010 | 22.60 | 23.31 | 22.59 | 22.97 | 20,683,544 | +0.58(+2.60%) |
Nov 01, 2010 | 22.60 | 22.83 | 22.28 | 22.39 | 11,294,368 | -0.14(-0.61%) |
Oct 29, 2010 | 22.67 | 22.73 | 22.51 | 22.53 | 13,038,158 | -0.21(-0.93%) |
Oct 28, 2010 | 22.73 | 22.80 | 22.51 | 22.74 | 10,892,795 | +0.21(+0.94%) |
Oct 27, 2010 | 22.64 | 22.64 | 22.20 | 22.53 | 15,877,320 | -0.36(-1.59%) |
Oct 25, 2010 | 22.91 | 23.21 | 22.83 | 22.89 | 11,737,796 | -0.06(-0.25%) |
Oct 22, 2010 | 23.16 | 23.20 | 22.89 | 22.95 | 12,487,646 | -0.24(-1.04%) |
Oct 21, 2010 | 22.52 | 23.36 | 22.51 | 23.19 | 30,487,370 | +0.79(+3.51%) |
Oct 20, 2010 | 22.25 | 22.58 | 22.11 | 22.40 | 25,386,352 | +0.23(+1.05%) |
Oct 19, 2010 | 22.09 | 22.43 | 22.05 | 22.17 | 16,524,634 | -0.09(-0.39%) |
Oct 18, 2010 | 22.35 | 22.42 | 22.00 | 22.26 | 14,688,837 | -0.12(-0.55%) |
Oct 15, 2010 | 22.60 | 22.66 | 22.18 | 22.38 | 17,763,686 | -0.08(-0.36%) |
Oct 14, 2010 | 22.65 | 22.74 | 22.24 | 22.46 | 15,432,869 | -0.14(-0.61%) |
Oct 13, 2010 | 23.06 | 23.07 | 22.56 | 22.60 | 20,941,144 | -0.30(-1.31%) |
Oct 12, 2010 | 23.14 | 23.17 | 22.78 | 22.90 | 17,222,590 | -0.28(-1.20%) |
Oct 11, 2010 | 23.25 | 23.25 | 23.06 | 23.18 | 11,475,181 | -0.07(-0.31%) |
Oct 08, 2010 | 23.25 | 23.43 | 23.11 | 23.25 | 14,521,506 | +0.11(+0.47%) |
Oct 07, 2010 | 23.21 | 23.41 | 23.03 | 23.14 | 7,859 | +0.00(+0.00%) |
Oct 06, 2010 | 23.16 | 23.23 | 22.99 | 23.14 | 13,661,858 | -0.01(-0.03%) |
Oct 05, 2010 | 22.86 | 23.28 | 22.78 | 23.15 | 27,584 | +0.06(+0.25%) |
Oct 04, 2010 | 23.12 | 23.31 | 22.99 | 23.09 | 14,166,225 | -0.11(-0.47%) |
Oct 01, 2010 | 23.20 | 23.36 | 23.07 | 23.20 | 11,871,333 | +0.10(+0.43%) |
Sep 30, 2010 | 23.09 | 23.50 | 23.05 | 23.10 | 83,909 | -0.09(-0.40%) |
Sep 29, 2010 | 23.14 | 23.28 | 23.08 | 23.19 | 8,902 | +0.00(+0.00%) |
Sep 28, 2010 | 23.07 | 23.37 | 22.86 | 23.19 | 445,986 | +0.15(+0.66%) |
Sep 27, 2010 | 23.12 | 23.22 | 22.92 | 23.04 | 10,960,039 | -0.03(-0.13%) |
Sep 24, 2010 | 22.80 | 23.10 | 22.77 | 23.07 | 15,666,651 | +0.58(+2.59%) |
Sep 23, 2010 | 22.48 | 22.67 | 22.29 | 22.48 | 22,004,836 | -0.03(-0.13%) |
Sep 22, 2010 | 22.41 | 22.76 | 22.41 | 22.51 | 15,998,364 | -0.02(-0.10%) |
Sep 21, 2010 | 22.45 | 22.80 | 22.37 | 22.53 | 26,125 | +0.19(+0.85%) |
Sep 20, 2010 | 21.90 | 22.41 | 21.80 | 22.34 | 15,903,857 | +0.55(+2.54%) |
Sep 17, 2010 | 21.79 | 22.01 | 21.73 | 21.79 | 17,857,052 | -0.04(-0.17%) |
Sep 15, 2010 | 21.71 | 21.88 | 21.62 | 21.83 | 13,448,066 | -0.02(-0.10%) |
Sep 14, 2010 | 21.89 | 22.04 | 21.78 | 21.85 | 3,154 | -0.01(-0.07%) |
Sep 13, 2010 | 21.83 | 21.98 | 21.70 | 21.86 | 13,642,388 | +0.23(+1.04%) |
Sep 10, 2010 | 21.49 | 21.71 | 21.47 | 21.64 | 10,055,609 | +0.20(+0.92%) |
Sep 09, 2010 | 21.71 | 21.79 | 21.36 | 21.44 | 10,807,356 | -0.03(-0.14%) |
Sep 08, 2010 | 21.38 | 21.59 | 21.35 | 21.47 | 15,653 | +0.09(+0.41%) |
Sep 07, 2010 | 21.62 | 21.73 | 21.34 | 21.38 | 43,811 | -0.38(-1.74%) |
Sep 03, 2010 | 21.81 | 22.10 | 21.52 | 21.76 | 17,516,072 | +0.32(+1.50%) |
Sep 02, 2010 | 20.97 | 21.54 | 20.95 | 21.44 | 62,799 | +0.54(+2.58%) |
Sep 01, 2010 | 20.47 | 20.95 | 20.46 | 20.90 | 17,465,088 | +0.65(+3.20%) |
Aug 31, 2010 | 20.20 | 20.47 | 20.08 | 20.25 | 44,984 | -0.02(-0.12%) |
Aug 30, 2010 | 20.78 | 20.82 | 20.23 | 20.28 | 13,780,164 | -0.27(-1.34%) |
Aug 27, 2010 | 20.76 | 20.85 | 20.43 | 20.55 | 17,638,976 | +0.04(+0.18%) |
Aug 26, 2010 | 20.52 | 20.65 | 20.44 | 20.52 | 11,037 | +0.04(+0.18%) |
Aug 25, 2010 | 19.94 | 20.60 | 19.94 | 20.48 | 5,204 | +0.40(+1.98%) |
Aug 24, 2010 | 19.92 | 20.30 | 19.59 | 20.08 | 67,253 | -0.04(-0.18%) |
Aug 23, 2010 | 20.65 | 20.70 | 20.10 | 20.12 | 15,835,395 | -0.25(-1.21%) |
Aug 20, 2010 | 20.30 | 20.47 | 20.16 | 20.36 | 17,195,330 | -0.04(-0.18%) |
Aug 19, 2010 | 20.65 | 20.86 | 20.22 | 20.40 | 59,942 | -0.46(-2.22%) |
Aug 18, 2010 | 20.49 | 20.96 | 20.47 | 20.86 | 68,884 | +0.40(+1.94%) |
Aug 17, 2010 | 20.26 | 20.82 | 20.03 | 20.47 | 81,447 | +0.67(+3.40%) |
Aug 16, 2010 | 19.88 | 20.29 | 19.72 | 19.79 | 16,785,864 | +0.05(+0.26%) |
Aug 13, 2010 | 19.74 | 20.03 | 19.71 | 19.74 | 12,887,007 | -0.22(-1.09%) |
Aug 12, 2010 | 19.90 | 20.06 | 19.74 | 19.96 | 13,685,432 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.28 | 19.95 | 20.03 | 36,028 | -0.56(-2.74%) |
Aug 10, 2010 | 20.60 | 20.62 | 20.26 | 20.60 | 3,077 | -0.15(-0.73%) |
Aug 09, 2010 | 20.80 | 20.94 | 20.73 | 20.75 | 11,557,562 | +0.01(+0.07%) |
Aug 06, 2010 | 20.73 | 20.73 | 20.39 | 20.73 | 15,733,176 | -0.02(-0.10%) |
Aug 05, 2010 | 20.62 | 20.91 | 20.48 | 20.75 | 12,589,920 | -0.01(-0.03%) |
Aug 04, 2010 | 20.68 | 20.91 | 20.61 | 20.76 | 12,449 | +0.20(+0.95%) |
Aug 03, 2010 | 21.03 | 21.09 | 20.54 | 20.57 | 38,690 | -0.48(-2.30%) |
Aug 02, 2010 | 20.83 | 21.14 | 20.73 | 21.05 | 24,702,412 | +0.44(+2.14%) |
Jul 30, 2010 | 20.61 | 20.65 | 19.97 | 20.61 | 20,546,798 | +0.33(+1.64%) |
Jul 29, 2010 | 20.44 | 20.62 | 20.07 | 20.28 | 2,213 | -0.02(-0.11%) |
Jul 28, 2010 | 20.30 | 20.93 | 20.24 | 20.30 | 2,040 | -0.36(-1.75%) |
Jul 27, 2010 | 20.66 | 21.23 | 20.63 | 20.66 | 3,329 | -0.30(-1.41%) |
Jul 26, 2010 | 20.41 | 21.01 | 20.41 | 20.96 | 22,339,776 | +0.54(+2.62%) |
Jul 23, 2010 | 20.34 | 20.50 | 20.17 | 20.42 | 26,253,526 | +0.02(+0.11%) |
Jul 22, 2010 | 20.03 | 20.58 | 20.03 | 20.40 | 40,047 | +0.54(+2.73%) |
Jul 21, 2010 | 20.08 | 20.25 | 19.77 | 19.86 | 23,739,326 | -0.33(-1.65%) |
Jul 20, 2010 | 20.19 | 20.26 | 19.24 | 20.19 | 32,202,976 | +0.62(+3.18%) |
Jul 19, 2010 | 19.63 | 19.71 | 19.41 | 19.57 | 23,600,780 | -0.03(-0.15%) |
Jul 16, 2010 | 19.60 | 20.44 | 19.55 | 19.60 | 30,254,550 | -0.72(-3.52%) |
Jul 15, 2010 | 20.40 | 20.54 | 20.18 | 20.31 | 18,727,700 | -0.13(-0.64%) |
Jul 14, 2010 | 20.64 | 20.64 | 20.31 | 20.44 | 20,767 | -0.26(-1.26%) |
Jul 13, 2010 | 20.70 | 20.92 | 20.45 | 20.70 | 45,182 | +0.24(+1.17%) |
Jul 12, 2010 | 20.41 | 20.79 | 20.41 | 20.47 | 19,725,374 | +0.04(+0.18%) |
Jul 09, 2010 | 20.43 | 20.47 | 20.19 | 20.43 | 18,686,000 | +0.08(+0.39%) |
Jul 08, 2010 | 20.49 | 20.52 | 20.04 | 20.35 | 6,418 | +0.10(+0.50%) |
Jul 07, 2010 | 19.87 | 20.31 | 19.74 | 20.25 | 30,151,110 | +0.48(+2.45%) |
Jul 06, 2010 | 20.23 | 20.34 | 19.59 | 19.76 | 6,507 | -0.30(-1.51%) |
Jul 02, 2010 | 20.07 | 20.25 | 19.94 | 20.07 | 21,309,444 | -0.12(-0.57%) |
Jul 01, 2010 | 20.54 | 20.60 | 19.87 | 20.18 | 37,515,252 | -0.11(-0.53%) |
Jun 30, 2010 | 20.29 | 20.86 | 20.23 | 20.29 | 32,296 | -0.28(-1.37%) |
Jun 29, 2010 | 21.07 | 21.07 | 20.54 | 20.57 | 29,755 | -1.26(-5.76%) |
Jun 25, 2010 | 21.83 | 21.87 | 21.38 | 21.83 | 60,302,652 | +0.38(+1.79%) |
Jun 24, 2010 | 21.45 | 21.82 | 21.38 | 21.45 | 25,743 | -0.60(-2.72%) |
Jun 23, 2010 | 22.11 | 22.26 | 21.88 | 22.05 | 34,301,488 | -0.08(-0.36%) |
Jun 22, 2010 | 22.74 | 22.84 | 22.07 | 22.13 | 19,242 | -0.59(-2.61%) |
Jun 21, 2010 | 23.26 | 23.28 | 22.58 | 22.72 | 22,962,502 | -0.37(-1.60%) |
Jun 18, 2010 | 23.09 | 23.34 | 22.98 | 23.09 | 27,370,594 | +0.02(+0.09%) |
Jun 17, 2010 | 23.27 | 23.35 | 22.73 | 23.07 | 918 | -0.17(-0.72%) |
Jun 16, 2010 | 23.23 | 23.32 | 22.90 | 23.23 | 22,578,106 | -0.09(-0.37%) |
Jun 15, 2010 | 23.32 | 23.41 | 22.81 | 23.32 | 60,357 | +0.14(+0.62%) |
Jun 14, 2010 | 23.48 | 23.60 | 23.13 | 23.18 | 28,054,130 | -0.12(-0.50%) |
Jun 11, 2010 | 23.36 | 23.49 | 22.97 | 23.29 | 18,944,184 | -0.36(-1.53%) |
Jun 10, 2010 | 23.65 | 23.68 | 23.20 | 23.65 | 31,481 | +0.69(+3.02%) |
Jun 09, 2010 | 23.04 | 23.42 | 22.86 | 22.96 | 21,840,720 | -0.04(-0.16%) |
Jun 08, 2010 | 22.79 | 23.03 | 22.59 | 23.00 | 138 | +0.19(+0.82%) |
Jun 07, 2010 | 23.32 | 23.44 | 22.77 | 22.81 | 28,846,460 | -0.43(-1.87%) |
Jun 04, 2010 | 23.24 | 23.78 | 23.09 | 23.24 | 27,752,010 | -0.93(-3.83%) |
Jun 03, 2010 | 24.51 | 24.62 | 23.98 | 24.17 | 21,651,234 | -0.32(-1.30%) |
Jun 02, 2010 | 24.30 | 24.49 | 24.14 | 24.48 | 19,729,400 | +0.24(+0.98%) |
Jun 01, 2010 | 24.16 | 24.70 | 24.01 | 24.25 | 235 | -0.06(-0.25%) |
May 28, 2010 | 24.31 | 24.87 | 24.28 | 24.31 | 24,448,280 | -0.50(-2.00%) |
May 27, 2010 | 24.77 | 24.89 | 24.54 | 24.80 | 22,817,056 | +0.37(+1.50%) |
May 26, 2010 | 24.80 | 25.09 | 24.36 | 24.44 | 4,207 | +0.04(+0.18%) |
May 25, 2010 | 23.36 | 24.44 | 23.27 | 24.39 | 141,660 | +0.55(+2.29%) |
May 24, 2010 | 23.58 | 24.10 | 23.52 | 23.85 | 33,811,612 | +0.14(+0.61%) |
May 21, 2010 | 23.16 | 24.03 | 23.15 | 23.70 | 50,160,676 | +0.09(+0.40%) |
May 20, 2010 | 23.77 | 24.09 | 23.54 | 23.61 | 19,094 | -1.07(-4.33%) |
May 19, 2010 | 24.68 | 24.82 | 24.16 | 24.68 | 37,892,308 | -0.25(-1.01%) |
May 18, 2010 | 25.71 | 26.06 | 24.57 | 24.93 | 65,292 | -0.62(-2.42%) |
May 17, 2010 | 25.10 | 25.62 | 24.46 | 25.55 | 46,659,652 | +0.28(+1.11%) |
May 14, 2010 | 25.27 | 25.46 | 24.95 | 25.27 | 31,512,580 | -0.05(-0.20%) |
May 13, 2010 | 25.73 | 25.84 | 25.21 | 25.32 | 28,139,428 | -0.24(-0.95%) |
May 12, 2010 | 25.61 | 25.80 | 25.40 | 25.56 | 26,594,162 | -0.01(-0.06%) |
May 11, 2010 | 25.69 | 25.81 | 25.45 | 25.58 | 37,090,420 | +0.24(+0.96%) |
May 10, 2010 | 25.14 | 25.40 | 25.03 | 25.33 | 30,205,930 | +1.34(+5.56%) |
May 07, 2010 | 24.22 | 24.64 | 23.42 | 24.00 | 39,881,552 | -0.36(-1.47%) |
May 06, 2010 | 24.41 | 25.39 | 23.02 | 24.36 | 7,243 | -0.95(-3.74%) |
May 05, 2010 | 25.36 | 25.61 | 25.15 | 25.30 | 33,953,860 | -0.12(-0.48%) |
May 04, 2010 | 25.53 | 25.55 | 24.97 | 25.43 | 1,079 | -0.32(-1.25%) |
May 03, 2010 | 25.40 | 25.89 | 25.25 | 25.75 | 17,613,674 | +0.46(+1.82%) |
Apr 30, 2010 | 25.63 | 25.84 | 25.29 | 25.29 | 22,011,672 | -0.24(-0.93%) |
Apr 29, 2010 | 25.45 | 25.81 | 25.42 | 25.53 | 22,656,260 | +0.27(+1.05%) |
Apr 28, 2010 | 25.43 | 25.59 | 25.15 | 25.26 | 26,990,360 | -0.07(-0.28%) |
Apr 27, 2010 | 26.12 | 26.12 | 25.28 | 25.33 | 417 | -0.86(-3.29%) |
Apr 26, 2010 | 26.22 | 26.58 | 26.17 | 26.19 | 30,726,920 | +0.07(+0.27%) |
Apr 23, 2010 | 25.67 | 26.16 | 25.63 | 26.12 | 29,723,290 | +0.48(+1.88%) |
Apr 22, 2010 | 25.23 | 25.76 | 25.15 | 25.64 | 30,168,176 | +0.32(+1.28%) |
Apr 21, 2010 | 25.32 | 25.44 | 25.19 | 25.32 | 102,765 | +0.06(+0.26%) |
Apr 20, 2010 | 25.35 | 25.48 | 25.13 | 25.25 | 1,093 | +0.01(+0.03%) |
Apr 19, 2010 | 25.07 | 25.32 | 24.94 | 25.25 | 24,478,270 | +0.11(+0.46%) |
Apr 16, 2010 | 25.12 | 25.18 | 24.92 | 25.13 | 39,723,384 | -0.09(-0.37%) |
Apr 15, 2010 | 25.08 | 25.23 | 24.94 | 25.23 | 25,040,990 | +0.11(+0.46%) |
Apr 14, 2010 | 24.64 | 25.18 | 24.62 | 25.11 | 34,436,084 | +0.46(+1.86%) |
Apr 13, 2010 | 23.98 | 24.85 | 23.98 | 24.65 | 42,240,740 | +0.62(+2.57%) |
Apr 12, 2010 | 23.85 | 24.10 | 23.79 | 24.03 | 17,080,570 | +0.17(+0.69%) |
Apr 09, 2010 | 23.71 | 23.98 | 23.57 | 23.87 | 18,199,650 | +0.20(+0.85%) |
Apr 08, 2010 | 23.30 | 23.75 | 23.26 | 23.67 | 19,231,818 | +0.26(+1.10%) |
Apr 07, 2010 | 23.33 | 23.49 | 23.24 | 23.41 | 15,421,037 | +0.04(+0.18%) |
Apr 06, 2010 | 23.42 | 23.50 | 23.27 | 23.37 | 13,094,069 | +0.24(+1.02%) |
Apr 05, 2010 | 23.22 | 23.50 | 23.09 | 23.13 | 15,854,508 | -0.11(-0.49%) |
Apr 01, 2010 | 23.27 | 23.24 | 23.24 | 23.24 | 13,139,945 | +0.02(+0.09%) |
Mar 31, 2010 | 23.36 | 23.43 | 23.11 | 23.22 | 14,407,021 | -0.24(-1.04%) |
Mar 30, 2010 | 23.37 | 23.60 | 23.33 | 23.47 | 12,072,680 | +0.06(+0.28%) |
Mar 29, 2010 | 23.53 | 23.61 | 23.33 | 23.40 | 12,439,096 | -0.11(-0.46%) |
Mar 26, 2010 | 23.45 | 23.67 | 23.42 | 23.51 | 17,198,894 | +0.09(+0.40%) |
Mar 25, 2010 | 23.33 | 23.63 | 23.30 | 23.42 | 18,049,066 | +0.22(+0.93%) |
Mar 24, 2010 | 23.29 | 23.40 | 23.14 | 23.20 | 16,468,924 | -0.19(-0.83%) |
Mar 23, 2010 | 23.39 | 23.42 | 23.16 | 23.39 | 16,035,865 | -0.06(-0.24%) |
Mar 22, 2010 | 23.07 | 23.54 | 23.07 | 23.45 | 16,350,593 | +0.22(+0.96%) |
Mar 19, 2010 | 23.27 | 23.38 | 23.04 | 23.23 | 31,246,950 | -0.03(-0.12%) |
Mar 18, 2010 | 23.29 | 23.37 | 23.14 | 23.26 | 24,745,396 | -0.09(-0.37%) |
Mar 17, 2010 | 23.32 | 23.43 | 23.22 | 23.34 | 20,520,488 | -0.02(-0.09%) |
Mar 16, 2010 | 23.41 | 23.55 | 23.22 | 23.37 | 19,083,676 | -0.10(-0.43%) |
Mar 15, 2010 | 23.33 | 23.48 | 23.31 | 23.47 | 16,784,940 | +0.17(+0.74%) |
Mar 12, 2010 | 23.14 | 23.40 | 23.06 | 23.29 | 20,831,268 | +0.23(+1.00%) |
Mar 11, 2010 | 22.67 | 23.13 | 22.63 | 23.06 | 21,341,090 | +0.30(+1.32%) |
Mar 10, 2010 | 22.68 | 22.89 | 22.58 | 22.76 | 14,672,132 | +0.02(+0.09%) |
Mar 09, 2010 | 22.76 | 22.94 | 22.73 | 22.74 | 21,073,638 | -0.03(-0.14%) |
Mar 08, 2010 | 22.57 | 22.83 | 22.57 | 22.77 | 15,515,756 | +0.11(+0.50%) |
Mar 05, 2010 | 22.48 | 22.74 | 22.44 | 22.66 | 26,340,842 | +0.26(+1.15%) |
Mar 04, 2010 | 22.42 | 22.50 | 22.30 | 22.40 | 19,335,692 | -0.02(-0.10%) |
Mar 03, 2010 | 22.40 | 22.67 | 22.32 | 22.42 | 19,508,782 | +0.09(+0.41%) |
Mar 02, 2010 | 22.37 | 22.50 | 22.28 | 22.33 | 21,317,288 | -0.06(-0.29%) |
Mar 01, 2010 | 22.26 | 22.48 | 22.15 | 22.40 | 19,903,240 | +0.16(+0.74%) |
Feb 26, 2010 | 22.35 | 22.35 | 22.05 | 22.23 | 19,478,810 | -0.11(-0.51%) |
Feb 25, 2010 | 22.14 | 22.41 | 22.08 | 22.35 | 21,120,018 | -0.01(-0.03%) |
Feb 24, 2010 | 21.93 | 22.39 | 21.90 | 22.35 | 32,190,952 | +0.44(+2.02%) |
Feb 23, 2010 | 21.78 | 22.11 | 21.63 | 21.91 | 50,200,528 | +0.31(+1.42%) |
Feb 22, 2010 | 21.66 | 21.77 | 21.52 | 21.60 | 22,597,232 | +0.12(+0.56%) |
Feb 19, 2010 | 21.53 | 21.70 | 21.38 | 21.48 | 26,070,322 | -0.11(-0.49%) |
Feb 18, 2010 | 21.39 | 21.65 | 21.28 | 21.59 | 23,247,310 | +0.20(+0.93%) |
Feb 17, 2010 | 21.21 | 21.42 | 21.20 | 21.39 | 30,207,834 | +0.41(+1.97%) |
Feb 16, 2010 | 20.75 | 21.02 | 20.61 | 20.98 | 18,689,624 | +0.31(+1.52%) |
Feb 12, 2010 | 20.49 | 20.66 | 20.66 | 20.66 | 21,090,242 | +0.01(+0.03%) |
Feb 11, 2010 | 20.46 | 20.71 | 20.34 | 20.66 | 20,509,884 | +0.24(+1.19%) |
Feb 10, 2010 | 20.55 | 20.64 | 20.24 | 20.41 | 20,323,606 | -0.16(-0.76%) |
Feb 09, 2010 | 20.57 | 20.72 | 20.36 | 20.57 | 25,342,546 | +0.06(+0.31%) |
Feb 08, 2010 | 20.33 | 20.62 | 20.29 | 20.51 | 36,496,516 | +0.57(+2.86%) |
Feb 05, 2010 | 19.84 | 20.00 | 19.62 | 19.94 | 28,390,358 | +0.04(+0.18%) |
Feb 04, 2010 | 20.12 | 20.33 | 19.84 | 19.90 | 27,705,970 | -0.65(-3.16%) |
Feb 03, 2010 | 20.62 | 20.62 | 20.14 | 20.55 | 27,278,666 | -0.14(-0.65%) |
Feb 02, 2010 | 20.23 | 20.70 | 20.16 | 20.69 | 27,564,312 | +0.46(+2.29%) |
Feb 01, 2010 | 19.96 | 20.27 | 19.89 | 20.22 | 24,087,326 | +0.26(+1.32%) |
Jan 29, 2010 | 19.64 | 20.02 | 19.51 | 19.96 | 31,513,782 | +0.48(+2.45%) |
Jan 28, 2010 | 19.90 | 19.92 | 19.37 | 19.48 | 27,269,038 | -0.36(-1.80%) |
Jan 27, 2010 | 19.68 | 19.89 | 19.59 | 19.84 | 17,994,338 | +0.08(+0.40%) |
Jan 26, 2010 | 19.59 | 19.92 | 19.59 | 19.76 | 18,631,504 | +0.08(+0.40%) |
Jan 25, 2010 | 19.92 | 19.92 | 19.60 | 19.68 | 15,575,691 | -0.07(-0.36%) |
Jan 22, 2010 | 20.12 | 20.34 | 19.72 | 19.75 | 23,432,886 | -0.54(-2.67%) |
Jan 21, 2010 | 20.40 | 20.71 | 20.18 | 20.29 | 26,525,476 | -0.13(-0.63%) |
Jan 20, 2010 | 20.45 | 20.55 | 20.20 | 20.42 | 18,604,234 | -0.16(-0.76%) |
Jan 19, 2010 | 20.28 | 20.63 | 20.20 | 20.58 | 19,681,636 | +0.22(+1.09%) |
Jan 15, 2010 | 20.17 | 20.36 | 20.36 | 20.36 | 32,297,710 | +0.19(+0.95%) |
Jan 14, 2010 | 20.04 | 20.26 | 20.04 | 20.16 | 18,536,648 | +0.12(+0.60%) |
Jan 13, 2010 | 19.95 | 20.13 | 19.95 | 20.04 | 21,948,292 | +0.11(+0.54%) |
Jan 12, 2010 | 20.06 | 20.20 | 19.87 | 19.94 | 32,385,062 | -0.13(-0.64%) |
Jan 11, 2010 | 20.66 | 20.68 | 20.01 | 20.07 | 33,219,744 | -0.58(-2.83%) |
Jan 08, 2010 | 20.66 | 20.83 | 20.44 | 20.65 | 21,907,096 | -0.10(-0.48%) |
Jan 07, 2010 | 20.56 | 20.82 | 20.47 | 20.75 | 16,921,354 | +0.24(+1.18%) |
Jan 06, 2010 | 20.58 | 20.66 | 20.45 | 20.51 | 12,396,689 | -0.07(-0.35%) |
Jan 05, 2010 | 20.47 | 20.66 | 20.16 | 20.58 | 21,885,370 | +0.15(+0.73%) |
Jan 04, 2010 | 20.77 | 20.77 | 20.34 | 20.43 | 18,414,120 | -0.19(-0.90%) |
Dec 31, 2009 | 20.73 | 20.61 | 20.61 | 20.61 | 10,437,409 | -0.14(-0.69%) |
Dec 30, 2009 | 20.73 | 20.86 | 20.66 | 20.76 | 8,003,978 | -0.10(-0.48%) |
Dec 29, 2009 | 20.78 | 20.88 | 20.51 | 20.86 | 9,812,037 | +0.06(+0.31%) |
Dec 28, 2009 | 20.82 | 20.98 | 20.64 | 20.79 | 10,244,605 | +0.01(+0.03%) |
Dec 24, 2009 | 20.79 | 20.83 | 20.66 | 20.78 | 5,319,118 | +0.12(+0.59%) |
Dec 23, 2009 | 20.91 | 20.93 | 20.51 | 20.66 | 13,739,135 | -0.21(-0.99%) |
Dec 22, 2009 | 20.70 | 20.96 | 20.64 | 20.87 | 16,546,980 | +0.14(+0.65%) |
Dec 21, 2009 | 20.46 | 20.84 | 20.46 | 20.73 | 14,047,005 | +0.32(+1.57%) |
Dec 18, 2009 | 20.65 | 20.68 | 20.25 | 20.41 | 24,301,710 | -0.11(-0.52%) |
Dec 17, 2009 | 20.56 | 20.75 | 20.50 | 20.52 | 16,100,429 | -0.33(-1.61%) |
Dec 16, 2009 | 20.76 | 20.93 | 20.59 | 20.86 | 19,352,364 | +0.18(+0.86%) |
Dec 15, 2009 | 20.39 | 20.81 | 20.39 | 20.68 | 23,875,380 | +0.11(+0.52%) |
Dec 14, 2009 | 20.52 | 20.66 | 20.51 | 20.57 | 16,123,911 | +0.27(+1.33%) |
Dec 11, 2009 | 20.06 | 20.33 | 20.06 | 20.30 | 22,916,068 | +0.36(+1.79%) |
Dec 10, 2009 | 19.79 | 20.02 | 19.78 | 19.94 | 16,651,513 | +0.31(+1.60%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.55 | 19.63 | 17,516,660 | -0.09(-0.43%) |
Dec 08, 2009 | 20.01 | 20.03 | 19.62 | 19.72 | 21,220,414 | -0.39(-1.95%) |
Dec 07, 2009 | 19.98 | 20.16 | 19.98 | 20.11 | 17,773,988 | +0.10(+0.50%) |
Dec 04, 2009 | 20.26 | 20.31 | 19.92 | 20.01 | 23,641,310 | +0.11(+0.54%) |
Dec 03, 2009 | 20.19 | 20.19 | 19.84 | 19.90 | 21,756,944 | -0.29(-1.41%) |
Dec 02, 2009 | 19.97 | 20.29 | 19.95 | 20.19 | 24,276,730 | +0.24(+1.18%) |