Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.27 | 25.52 | 25.13 | 25.26 | 8,707,349 | -0.00(-0.01%) |
Sep 29, 2010 | 25.11 | 25.39 | 24.97 | 25.26 | 9,801,619 | +0.10(+0.38%) |
Sep 28, 2010 | 24.93 | 25.17 | 24.83 | 25.17 | 1,403 | +0.31(+1.25%) |
Sep 27, 2010 | 25.00 | 25.02 | 24.86 | 24.86 | 6,997,409 | -0.11(-0.44%) |
Sep 24, 2010 | 25.04 | 25.09 | 24.90 | 24.97 | 8,867,124 | +0.17(+0.67%) |
Sep 23, 2010 | 24.80 | 24.90 | 24.72 | 24.80 | 6,417,627 | -0.13(-0.53%) |
Sep 22, 2010 | 25.05 | 25.39 | 24.89 | 24.93 | 10,022,039 | -0.19(-0.77%) |
Sep 21, 2010 | 25.16 | 25.24 | 24.95 | 25.13 | 6,848,738 | -0.01(-0.05%) |
Sep 20, 2010 | 24.84 | 25.17 | 24.77 | 25.14 | 7,996,705 | +0.39(+1.56%) |
Sep 17, 2010 | 24.75 | 24.88 | 24.61 | 24.75 | 7,083,915 | +0.06(+0.25%) |
Sep 15, 2010 | 24.65 | 24.79 | 24.56 | 24.69 | 6,558,481 | +0.03(+0.14%) |
Sep 14, 2010 | 24.60 | 24.79 | 24.52 | 24.66 | 8,737,275 | +0.08(+0.34%) |
Sep 13, 2010 | 24.71 | 24.72 | 24.43 | 24.57 | 5,701,439 | +0.07(+0.28%) |
Sep 10, 2010 | 24.52 | 24.57 | 24.34 | 24.50 | 6,652,483 | +0.18(+0.74%) |
Sep 09, 2010 | 24.14 | 24.51 | 24.05 | 24.32 | 8,120,237 | +0.25(+1.03%) |
Sep 08, 2010 | 24.07 | 24.14 | 23.92 | 24.07 | 1,707 | +0.19(+0.78%) |
Sep 07, 2010 | 24.01 | 24.05 | 23.81 | 23.89 | 8,139 | -0.08(-0.35%) |
Sep 03, 2010 | 23.72 | 24.01 | 23.71 | 23.97 | 6,441,836 | +0.24(+1.02%) |
Sep 02, 2010 | 23.63 | 23.80 | 23.60 | 23.73 | 665 | +0.08(+0.32%) |
Sep 01, 2010 | 23.59 | 23.74 | 23.40 | 23.65 | 11,573,571 | +0.41(+1.76%) |
Aug 31, 2010 | 23.26 | 23.54 | 23.19 | 23.24 | 15,688 | -0.27(-1.15%) |
Aug 30, 2010 | 23.67 | 23.71 | 23.49 | 23.51 | 7,000,571 | +0.07(+0.30%) |
Aug 27, 2010 | 23.65 | 23.69 | 23.32 | 23.45 | 8,401,321 | -0.12(-0.51%) |
Aug 26, 2010 | 23.57 | 23.83 | 23.40 | 23.57 | 289 | -0.16(-0.69%) |
Aug 25, 2010 | 23.40 | 23.86 | 23.38 | 23.73 | 10,310,142 | +0.24(+1.00%) |
Aug 24, 2010 | 23.54 | 23.67 | 23.41 | 23.49 | 1,962 | -0.24(-0.99%) |
Aug 23, 2010 | 23.76 | 23.89 | 23.69 | 23.73 | 19,983,322 | +0.10(+0.41%) |
Aug 20, 2010 | 23.58 | 23.67 | 23.33 | 23.63 | 13,285,260 | -0.08(-0.32%) |
Aug 19, 2010 | 23.92 | 23.99 | 23.64 | 23.71 | 6,406 | -0.35(-1.44%) |
Aug 18, 2010 | 24.07 | 24.19 | 23.96 | 24.05 | 433 | +0.02(+0.09%) |
Aug 17, 2010 | 24.26 | 24.31 | 23.83 | 24.03 | 2,774 | -0.57(-2.31%) |
Aug 16, 2010 | 24.47 | 24.71 | 24.37 | 24.60 | 7,544,380 | -0.09(-0.36%) |
Aug 13, 2010 | 24.69 | 24.79 | 24.37 | 24.69 | 18,877,242 | -0.62(-2.46%) |
Aug 12, 2010 | 25.19 | 25.50 | 25.06 | 25.31 | 10,703,470 | -0.08(-0.30%) |
Aug 11, 2010 | 25.46 | 25.77 | 25.29 | 25.39 | 13,990,280 | +0.18(+0.71%) |
Aug 10, 2010 | 25.21 | 25.88 | 25.12 | 25.21 | 3,809 | -0.01(-0.05%) |
Aug 09, 2010 | 25.24 | 25.26 | 25.16 | 25.22 | 8,299,978 | +0.06(+0.24%) |
Aug 06, 2010 | 25.16 | 25.17 | 24.83 | 25.16 | 6,904,698 | +0.01(+0.05%) |
Aug 05, 2010 | 24.97 | 25.17 | 24.88 | 25.15 | 5,304,791 | +0.05(+0.19%) |
Aug 04, 2010 | 24.89 | 25.13 | 24.72 | 25.10 | 6,224 | +0.14(+0.55%) |
Aug 03, 2010 | 24.86 | 25.02 | 24.76 | 24.96 | 6,065 | +0.16(+0.66%) |
Aug 02, 2010 | 24.46 | 24.83 | 24.40 | 24.80 | 10,251,896 | +0.50(+2.08%) |
Jul 30, 2010 | 24.29 | 24.44 | 23.92 | 24.29 | 11,228,629 | +0.10(+0.42%) |
Jul 29, 2010 | 24.40 | 24.56 | 24.02 | 24.19 | 795 | -0.15(-0.62%) |
Jul 28, 2010 | 24.34 | 24.70 | 24.25 | 24.34 | 1,189 | -0.29(-1.19%) |
Jul 27, 2010 | 24.64 | 24.66 | 24.06 | 24.64 | 1,589 | +0.45(+1.86%) |
Jul 26, 2010 | 24.02 | 24.24 | 24.00 | 24.19 | 6,847,868 | +0.18(+0.77%) |
Jul 23, 2010 | 24.04 | 24.05 | 23.59 | 24.00 | 9,272,967 | +0.01(+0.06%) |
Jul 22, 2010 | 24.46 | 24.46 | 23.89 | 23.99 | 4,448 | +0.14(+0.57%) |
Jul 21, 2010 | 24.18 | 24.18 | 23.69 | 23.85 | 9,979,854 | -0.21(-0.88%) |
Jul 20, 2010 | 24.06 | 24.10 | 23.51 | 24.06 | 10,149,128 | +0.18(+0.77%) |
Jul 19, 2010 | 23.72 | 23.94 | 23.72 | 23.88 | 7,255,338 | +0.24(+1.01%) |
Jul 16, 2010 | 23.64 | 23.97 | 23.60 | 23.64 | 11,191,604 | -0.27(-1.11%) |
Jul 15, 2010 | 23.79 | 24.05 | 23.63 | 23.91 | 10,816,783 | +0.16(+0.66%) |
Jul 14, 2010 | 23.99 | 24.02 | 23.68 | 23.75 | 726,296 | -0.28(-1.16%) |
Jul 13, 2010 | 24.07 | 24.29 | 24.00 | 24.03 | 11,025,619 | +0.05(+0.23%) |
Jul 12, 2010 | 23.95 | 24.01 | 23.84 | 23.97 | 6,391,209 | -0.03(-0.11%) |
Jul 09, 2010 | 24.00 | 24.01 | 23.80 | 24.00 | 7,864,746 | -0.01(-0.03%) |
Jul 08, 2010 | 23.77 | 24.01 | 23.71 | 24.01 | 11,006,726 | +0.35(+1.50%) |
Jul 07, 2010 | 23.22 | 23.66 | 23.04 | 23.65 | 9,904,722 | +0.51(+2.21%) |
Jul 06, 2010 | 23.18 | 23.30 | 22.98 | 23.14 | 4,318 | +0.16(+0.71%) |
Jul 02, 2010 | 22.98 | 23.11 | 22.58 | 22.98 | 10,093,545 | +0.38(+1.66%) |
Jul 01, 2010 | 22.81 | 22.84 | 22.40 | 22.60 | 25,105,280 | -0.26(-1.13%) |
Jun 30, 2010 | 23.00 | 23.25 | 22.81 | 22.86 | 2,115 | -0.14(-0.62%) |
Jun 29, 2010 | 23.00 | 23.07 | 22.75 | 23.00 | 3,247 | -0.16(-0.68%) |
Jun 25, 2010 | 23.16 | 23.44 | 23.11 | 23.16 | 18,626,150 | -0.37(-1.57%) |
Jun 24, 2010 | 23.57 | 23.62 | 23.33 | 23.53 | 1,465 | -0.05(-0.23%) |
Jun 23, 2010 | 23.50 | 23.68 | 23.37 | 23.58 | 8,243,749 | +0.08(+0.32%) |
Jun 22, 2010 | 23.65 | 23.87 | 23.49 | 23.51 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.72 | 23.78 | 23.55 | 23.65 | 7,876,172 | +0.03(+0.14%) |
Jun 18, 2010 | 23.62 | 23.71 | 23.45 | 23.62 | 12,465,836 | +0.15(+0.64%) |
Jun 17, 2010 | 23.37 | 23.47 | 23.15 | 23.47 | 9,516,215 | +0.19(+0.82%) |
Jun 16, 2010 | 23.39 | 23.45 | 23.15 | 23.28 | 11,041,002 | -0.19(-0.81%) |
Jun 15, 2010 | 23.17 | 23.49 | 23.04 | 23.47 | 9,339,555 | +0.35(+1.54%) |
Jun 14, 2010 | 23.20 | 23.35 | 23.09 | 23.11 | 8,869,952 | +0.14(+0.59%) |
Jun 11, 2010 | 22.74 | 23.07 | 22.70 | 22.98 | 8,208,497 | +0.14(+0.63%) |
Jun 10, 2010 | 22.76 | 23.15 | 22.62 | 22.83 | 6,762 | +0.35(+1.55%) |
Jun 09, 2010 | 22.52 | 22.72 | 22.39 | 22.49 | 9,525,715 | +0.03(+0.15%) |
Jun 08, 2010 | 22.23 | 22.47 | 22.10 | 22.45 | 11,137,946 | +0.22(+0.98%) |
Jun 07, 2010 | 22.24 | 22.41 | 22.13 | 22.23 | 13,947,050 | +0.14(+0.65%) |
Jun 04, 2010 | 22.09 | 22.59 | 22.02 | 22.09 | 10,012,118 | -0.68(-3.00%) |
Jun 03, 2010 | 22.68 | 22.89 | 22.64 | 22.77 | 7,485,130 | +0.11(+0.48%) |
Jun 02, 2010 | 22.36 | 22.67 | 22.26 | 22.66 | 50,802 | +0.45(+2.03%) |
Jun 01, 2010 | 22.27 | 22.61 | 22.12 | 22.21 | 5,922 | -0.16(-0.73%) |
May 28, 2010 | 22.38 | 22.57 | 22.22 | 22.38 | 12,293,556 | -0.02(-0.09%) |
May 27, 2010 | 22.29 | 22.43 | 22.19 | 22.40 | 8,954,295 | +0.39(+1.77%) |
May 26, 2010 | 22.51 | 22.51 | 21.91 | 22.01 | 18,631,902 | -0.34(-1.53%) |
May 25, 2010 | 22.27 | 22.39 | 21.85 | 22.35 | 14,770,157 | -0.16(-0.70%) |
May 24, 2010 | 22.53 | 22.80 | 22.45 | 22.51 | 7,143,781 | -0.10(-0.42%) |
May 21, 2010 | 22.52 | 22.66 | 22.29 | 22.60 | 13,216,733 | -0.15(-0.66%) |
May 20, 2010 | 22.86 | 23.18 | 22.75 | 22.75 | 3,154 | -0.35(-1.54%) |
May 19, 2010 | 22.84 | 23.20 | 22.84 | 23.11 | 13,773,232 | +0.16(+0.71%) |
May 18, 2010 | 23.37 | 23.49 | 22.94 | 22.94 | 23,152 | -0.27(-1.15%) |
May 17, 2010 | 23.18 | 23.31 | 22.92 | 23.21 | 8,099,035 | +0.06(+0.27%) |
May 14, 2010 | 23.15 | 23.48 | 23.02 | 23.15 | 11,270,367 | -0.40(-1.68%) |
May 13, 2010 | 23.73 | 23.77 | 23.53 | 23.54 | 439 | -0.06(-0.27%) |
May 12, 2010 | 23.93 | 23.93 | 23.52 | 23.61 | 9,814,326 | -0.13(-0.56%) |
May 11, 2010 | 23.75 | 23.92 | 23.67 | 23.74 | 1,040 | +0.09(+0.37%) |
May 10, 2010 | 23.62 | 23.73 | 23.50 | 23.65 | 20,003,116 | +0.36(+1.53%) |
May 07, 2010 | 23.15 | 23.49 | 22.89 | 23.30 | 35,192,292 | -0.14(-0.60%) |
May 06, 2010 | 23.44 | 23.64 | 22.49 | 23.44 | 1,435 | -0.11(-0.49%) |
May 05, 2010 | 23.69 | 23.71 | 23.47 | 23.55 | 9,976,654 | -0.01(-0.03%) |
May 04, 2010 | 23.57 | 23.81 | 23.46 | 23.56 | 191 | -0.12(-0.51%) |
May 03, 2010 | 23.73 | 23.83 | 23.55 | 23.68 | 7,777,751 | +0.15(+0.63%) |
Apr 30, 2010 | 23.64 | 23.89 | 23.53 | 23.53 | 10,309,245 | -0.05(-0.20%) |
Apr 29, 2010 | 23.53 | 23.79 | 23.44 | 23.58 | 9,296,732 | +0.19(+0.81%) |
Apr 28, 2010 | 23.57 | 23.57 | 23.26 | 23.39 | 10,354,792 | -0.07(-0.32%) |
Apr 27, 2010 | 23.75 | 23.82 | 23.43 | 23.47 | 2,211 | -0.30(-1.27%) |
Apr 26, 2010 | 23.88 | 24.02 | 23.72 | 23.77 | 9,538,533 | -0.09(-0.39%) |
Apr 23, 2010 | 23.84 | 23.88 | 23.45 | 23.86 | 15,452,628 | +0.05(+0.23%) |
Apr 22, 2010 | 24.08 | 24.12 | 23.69 | 23.81 | 15,442,143 | -0.42(-1.75%) |
Apr 21, 2010 | 24.23 | 24.60 | 24.09 | 24.23 | 66,162 | -0.35(-1.42%) |
Apr 20, 2010 | 24.58 | 24.66 | 24.54 | 24.58 | 11,574,885 | -0.03(-0.14%) |
Apr 19, 2010 | 24.19 | 24.64 | 24.06 | 24.62 | 17,237,518 | +0.03(+0.11%) |
Apr 16, 2010 | 24.58 | 24.79 | 24.56 | 24.59 | 11,874,118 | -0.12(-0.49%) |
Apr 15, 2010 | 24.64 | 24.75 | 24.56 | 24.71 | 8,365,313 | +0.09(+0.36%) |
Apr 14, 2010 | 24.71 | 24.78 | 24.53 | 24.62 | 11,412,596 | -0.22(-0.89%) |
Apr 13, 2010 | 24.61 | 24.87 | 24.56 | 24.85 | 8,602,195 | +0.24(+0.96%) |
Apr 12, 2010 | 24.79 | 24.78 | 24.59 | 24.61 | 7,810,868 | -0.18(-0.73%) |
Apr 09, 2010 | 24.69 | 24.84 | 24.59 | 24.79 | 6,816,436 | +0.22(+0.88%) |
Apr 08, 2010 | 24.57 | 24.64 | 24.53 | 24.58 | 9,071,837 | +0.00(+0.00%) |
Apr 07, 2010 | 24.57 | 24.68 | 24.53 | 24.58 | 14,197,370 | +0.01(+0.03%) |
Apr 06, 2010 | 24.49 | 24.62 | 24.27 | 24.57 | 10,451,612 | +0.01(+0.05%) |
Apr 05, 2010 | 24.46 | 24.88 | 24.36 | 24.56 | 12,179,681 | +0.23(+0.94%) |
Apr 01, 2010 | 24.53 | 24.33 | 24.33 | 24.33 | 9,284,649 | -0.05(-0.19%) |
Mar 31, 2010 | 24.14 | 24.56 | 24.09 | 24.37 | 13,911,604 | +0.20(+0.84%) |
Mar 30, 2010 | 23.90 | 24.19 | 23.88 | 24.17 | 10,647,193 | +0.30(+1.27%) |
Mar 29, 2010 | 23.89 | 24.04 | 23.78 | 23.87 | 10,334,872 | +0.03(+0.14%) |
Mar 26, 2010 | 24.25 | 24.25 | 23.82 | 23.84 | 12,183,929 | -0.38(-1.56%) |
Mar 25, 2010 | 24.62 | 24.62 | 24.20 | 24.21 | 8,697,730 | -0.19(-0.77%) |
Mar 24, 2010 | 24.68 | 24.70 | 24.35 | 24.40 | 8,099,572 | -0.24(-0.98%) |
Mar 23, 2010 | 24.66 | 24.76 | 24.54 | 24.64 | 9,681,434 | +0.05(+0.22%) |
Mar 22, 2010 | 24.34 | 24.78 | 24.31 | 24.59 | 9,943,563 | +0.25(+1.02%) |
Mar 19, 2010 | 24.55 | 24.62 | 24.23 | 24.34 | 14,326,788 | -0.13(-0.52%) |
Mar 18, 2010 | 24.28 | 24.48 | 24.24 | 24.47 | 8,517,222 | +0.09(+0.39%) |
Mar 17, 2010 | 24.37 | 24.45 | 24.29 | 24.37 | 9,146,826 | +0.03(+0.11%) |
Mar 16, 2010 | 24.29 | 24.37 | 24.15 | 24.35 | 9,860,804 | +0.11(+0.47%) |
Mar 15, 2010 | 24.13 | 24.25 | 24.13 | 24.23 | 9,578,731 | +0.05(+0.22%) |
Mar 12, 2010 | 24.22 | 24.23 | 23.88 | 24.18 | 10,766,900 | +0.07(+0.31%) |
Mar 11, 2010 | 23.78 | 24.11 | 23.71 | 24.11 | 9,922,122 | +0.32(+1.36%) |
Mar 10, 2010 | 23.71 | 23.86 | 23.61 | 23.78 | 7,524,682 | +0.19(+0.80%) |
Mar 09, 2010 | 23.55 | 23.67 | 23.40 | 23.59 | 7,141,302 | +0.09(+0.37%) |
Mar 08, 2010 | 23.63 | 23.63 | 23.43 | 23.51 | 8,429,988 | -0.11(-0.46%) |
Mar 05, 2010 | 23.32 | 23.61 | 23.30 | 23.61 | 8,909,120 | +0.37(+1.59%) |
Mar 04, 2010 | 23.10 | 23.26 | 23.09 | 23.24 | 8,641,433 | +0.15(+0.64%) |
Mar 03, 2010 | 23.30 | 23.37 | 23.04 | 23.10 | 7,901,841 | -0.15(-0.67%) |
Mar 02, 2010 | 23.11 | 23.39 | 23.10 | 23.25 | 9,386,054 | +0.15(+0.67%) |
Mar 01, 2010 | 23.22 | 23.25 | 23.07 | 23.10 | 8,491,885 | -0.01(-0.06%) |
Feb 26, 2010 | 23.10 | 23.23 | 23.01 | 23.11 | 7,207,175 | +0.07(+0.29%) |
Feb 25, 2010 | 22.77 | 23.10 | 22.69 | 23.04 | 9,081,793 | +0.11(+0.50%) |
Feb 24, 2010 | 22.95 | 23.09 | 22.85 | 22.93 | 6,577,253 | +0.07(+0.33%) |
Feb 23, 2010 | 23.12 | 23.20 | 22.78 | 22.85 | 8,244,137 | -0.34(-1.48%) |
Feb 22, 2010 | 23.15 | 23.32 | 22.93 | 23.20 | 8,700,487 | +0.15(+0.67%) |
Feb 19, 2010 | 23.01 | 23.20 | 22.79 | 23.04 | 8,137,789 | -0.11(-0.48%) |
Feb 18, 2010 | 23.14 | 23.28 | 23.06 | 23.15 | 6,179,068 | +0.01(+0.04%) |
Feb 17, 2010 | 23.12 | 23.30 | 23.03 | 23.14 | 8,482,530 | +0.21(+0.91%) |
Feb 16, 2010 | 23.05 | 23.05 | 22.85 | 22.93 | 10,819,262 | +0.09(+0.38%) |
Feb 12, 2010 | 22.85 | 22.85 | 22.85 | 22.85 | 12,937,672 | -0.15(-0.64%) |
Feb 11, 2010 | 22.99 | 23.17 | 22.76 | 22.99 | 9,439,031 | +0.00(+0.00%) |
Feb 10, 2010 | 23.39 | 23.39 | 22.87 | 22.99 | 14,006,739 | -0.36(-1.56%) |
Feb 09, 2010 | 23.19 | 23.54 | 23.13 | 23.36 | 15,463,880 | +0.54(+2.39%) |
Feb 08, 2010 | 22.89 | 23.31 | 22.71 | 22.81 | 12,509,383 | -0.09(-0.41%) |
Feb 05, 2010 | 22.99 | 23.11 | 22.50 | 22.91 | 13,108,274 | -0.10(-0.43%) |
Feb 04, 2010 | 23.29 | 23.37 | 22.97 | 23.01 | 13,433,345 | -0.37(-1.59%) |
Feb 03, 2010 | 23.52 | 23.52 | 23.27 | 23.38 | 8,278,450 | -0.26(-1.10%) |
Feb 02, 2010 | 23.23 | 23.72 | 23.16 | 23.64 | 9,906,047 | +0.50(+2.17%) |
Feb 01, 2010 | 23.46 | 23.68 | 23.13 | 23.14 | 10,199,339 | -0.22(-0.95%) |
Jan 29, 2010 | 23.85 | 23.85 | 23.31 | 23.36 | 13,987,573 | -0.36(-1.54%) |
Jan 28, 2010 | 23.83 | 23.90 | 23.40 | 23.72 | 14,200,852 | -0.42(-1.76%) |
Jan 27, 2010 | 24.00 | 24.17 | 23.82 | 24.15 | 10,563,324 | +0.15(+0.64%) |
Jan 26, 2010 | 23.86 | 24.04 | 23.74 | 24.00 | 10,742,273 | +0.27(+1.15%) |
Jan 25, 2010 | 23.79 | 23.90 | 23.58 | 23.72 | 9,794,420 | +0.15(+0.65%) |
Jan 22, 2010 | 23.95 | 24.16 | 23.53 | 23.57 | 10,922,056 | -0.39(-1.63%) |
Jan 21, 2010 | 24.73 | 24.87 | 23.89 | 23.96 | 16,610,732 | -0.79(-3.19%) |
Jan 20, 2010 | 24.82 | 25.03 | 24.33 | 24.75 | 13,338,428 | -0.07(-0.29%) |
Jan 19, 2010 | 23.88 | 25.16 | 23.83 | 24.82 | 26,817,474 | +1.06(+4.44%) |
Jan 15, 2010 | 23.89 | 23.77 | 23.77 | 23.77 | 9,824,864 | -0.12(-0.50%) |
Jan 14, 2010 | 23.72 | 23.89 | 23.72 | 23.89 | 9,670,586 | +0.10(+0.42%) |
Jan 13, 2010 | 23.46 | 23.89 | 23.40 | 23.79 | 8,018,365 | +0.33(+1.39%) |
Jan 12, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,083,897 | -0.08(-0.34%) |
Jan 11, 2010 | 23.29 | 23.60 | 23.29 | 23.54 | 7,223,502 | +0.32(+1.37%) |
Jan 08, 2010 | 23.41 | 23.41 | 23.12 | 23.23 | 8,475,978 | -0.18(-0.77%) |
Jan 07, 2010 | 23.55 | 23.60 | 23.32 | 23.40 | 9,037,443 | -0.12(-0.51%) |
Jan 06, 2010 | 23.38 | 23.58 | 23.38 | 23.52 | 11,545,800 | +0.17(+0.74%) |
Jan 05, 2010 | 23.82 | 23.83 | 23.18 | 23.35 | 11,328,035 | -0.42(-1.76%) |
Jan 04, 2010 | 23.74 | 24.12 | 23.74 | 23.77 | 9,142,875 | +0.07(+0.31%) |
Dec 31, 2009 | 23.96 | 23.70 | 23.70 | 23.70 | 7,265,721 | -0.31(-1.27%) |
Dec 30, 2009 | 23.79 | 24.00 | 23.77 | 24.00 | 5,210,487 | +0.11(+0.44%) |
Dec 29, 2009 | 24.03 | 24.13 | 23.88 | 23.90 | 5,469,228 | -0.13(-0.55%) |
Dec 28, 2009 | 24.02 | 24.12 | 23.88 | 24.03 | 4,677,639 | +0.09(+0.36%) |
Dec 24, 2009 | 23.89 | 23.96 | 23.76 | 23.94 | 2,125,572 | +0.09(+0.39%) |
Dec 23, 2009 | 24.12 | 24.20 | 23.82 | 23.85 | 8,406,342 | -0.11(-0.47%) |
Dec 22, 2009 | 24.17 | 24.34 | 23.86 | 23.96 | 7,883,268 | -0.09(-0.39%) |
Dec 21, 2009 | 23.79 | 24.24 | 23.70 | 24.05 | 9,578,253 | +0.35(+1.48%) |
Dec 18, 2009 | 23.54 | 23.74 | 23.44 | 23.70 | 14,827,501 | +0.18(+0.76%) |
Dec 17, 2009 | 23.68 | 23.73 | 23.44 | 23.52 | 8,014,841 | -0.31(-1.28%) |
Dec 16, 2009 | 23.85 | 23.93 | 23.70 | 23.83 | 10,967,772 | +0.11(+0.45%) |
Dec 15, 2009 | 23.61 | 23.75 | 23.38 | 23.72 | 9,150,929 | +0.09(+0.36%) |
Dec 14, 2009 | 23.72 | 23.76 | 23.52 | 23.64 | 9,853,974 | +0.43(+1.86%) |
Dec 11, 2009 | 23.38 | 23.48 | 22.87 | 23.21 | 18,927,286 | -0.03(-0.14%) |
Dec 10, 2009 | 23.75 | 23.92 | 23.07 | 23.24 | 33,045,068 | -1.02(-4.21%) |
Dec 09, 2009 | 24.22 | 24.39 | 24.04 | 24.26 | 9,869,906 | +0.03(+0.14%) |
Dec 08, 2009 | 24.57 | 24.77 | 24.18 | 24.23 | 10,821,282 | -0.37(-1.51%) |
Dec 07, 2009 | 24.84 | 25.07 | 24.57 | 24.60 | 8,555,502 | -0.21(-0.86%) |
Dec 04, 2009 | 25.06 | 25.22 | 24.72 | 24.81 | 7,536,461 | -0.01(-0.03%) |
Dec 03, 2009 | 24.88 | 25.21 | 24.76 | 24.82 | 9,587,940 | -0.07(-0.29%) |
Dec 02, 2009 | 24.61 | 24.99 | 24.61 | 24.89 | 9,974,735 | +0.28(+1.13%) |
Dec 01, 2009 | 24.43 | 24.87 | 24.33 | 24.61 | 10,190,454 | +0.24(+0.98%) |
Nov 30, 2009 | 24.54 | 24.55 | 24.27 | 24.37 | 10,067,583 | -0.11(-0.46%) |
Nov 27, 2009 | 24.49 | 24.58 | 24.19 | 24.49 | 4,581,951 | -0.33(-1.34%) |
Nov 25, 2009 | 24.84 | 24.91 | 24.69 | 24.82 | 7,705,783 | +0.07(+0.27%) |
Nov 24, 2009 | 24.48 | 24.82 | 24.37 | 24.75 | 12,098,177 | +0.33(+1.36%) |
Nov 23, 2009 | 24.31 | 24.67 | 24.31 | 24.42 | 7,729,485 | +0.14(+0.57%) |
Nov 20, 2009 | 23.92 | 24.35 | 23.89 | 24.28 | 11,032,168 | +0.31(+1.30%) |
Nov 19, 2009 | 23.94 | 24.03 | 23.40 | 23.97 | 10,656,720 | -0.06(-0.25%) |
Nov 18, 2009 | 23.89 | 24.03 | 23.58 | 24.03 | 8,656,243 | +0.18(+0.75%) |
Nov 17, 2009 | 23.82 | 23.86 | 23.61 | 23.85 | 7,204,314 | +0.03(+0.14%) |
Nov 16, 2009 | 23.48 | 23.93 | 23.39 | 23.82 | 11,108,166 | +0.35(+1.50%) |
Nov 13, 2009 | 23.29 | 23.57 | 23.19 | 23.46 | 7,564,313 | +0.25(+1.09%) |
Nov 12, 2009 | 23.24 | 23.49 | 23.17 | 23.21 | 7,876,288 | -0.14(-0.60%) |
Nov 11, 2009 | 23.43 | 23.49 | 23.13 | 23.35 | 9,289,267 | -0.04(-0.17%) |
Nov 10, 2009 | 23.06 | 23.45 | 23.02 | 23.39 | 9,107,130 | +0.28(+1.21%) |
Nov 09, 2009 | 22.75 | 23.15 | 22.65 | 23.11 | 8,892,506 | +0.54(+2.38%) |
Nov 06, 2009 | 22.50 | 22.60 | 22.35 | 22.58 | 13,795,193 | +0.07(+0.32%) |
Nov 05, 2009 | 22.34 | 22.64 | 22.26 | 22.50 | 7,415,121 | +0.27(+1.21%) |
Nov 04, 2009 | 22.13 | 22.50 | 22.02 | 22.24 | 8,811,305 | +0.29(+1.31%) |
Nov 03, 2009 | 22.18 | 22.25 | 21.84 | 21.95 | 10,997,151 | -0.33(-1.50%) |
Nov 02, 2009 | 22.37 | 22.37 | 22.13 | 22.28 | 10,697,437 | +0.03(+0.12%) |
Oct 30, 2009 | 22.29 | 22.46 | 22.05 | 22.26 | 13,248,199 | -0.09(-0.38%) |
Oct 29, 2009 | 22.35 | 22.35 | 22.05 | 22.34 | 11,020,427 | +0.09(+0.41%) |
Oct 28, 2009 | 22.35 | 22.49 | 22.25 | 22.25 | 12,069,434 | -0.12(-0.53%) |
Oct 27, 2009 | 22.25 | 22.53 | 22.17 | 22.37 | 10,143,098 | +0.18(+0.80%) |
Oct 26, 2009 | 22.28 | 22.51 | 22.07 | 22.19 | 12,231,100 | -0.03(-0.15%) |
Oct 23, 2009 | 22.20 | 22.24 | 22.12 | 22.22 | 12,022,860 | -0.09(-0.41%) |
Oct 22, 2009 | 22.23 | 22.33 | 21.89 | 22.31 | 15,335,196 | +0.29(+1.31%) |
Oct 21, 2009 | 23.16 | 23.24 | 21.91 | 22.03 | 27,262,960 | -1.03(-4.48%) |
Oct 20, 2009 | 22.85 | 23.09 | 22.80 | 23.06 | 18,517,398 | -0.03(-0.11%) |
Oct 19, 2009 | 22.72 | 23.26 | 22.62 | 23.09 | 14,541,278 | +0.55(+2.44%) |
Oct 16, 2009 | 22.42 | 22.63 | 22.42 | 22.54 | 10,311,327 | -0.04(-0.17%) |
Oct 15, 2009 | 22.11 | 22.58 | 22.09 | 22.58 | 10,526,642 | +0.38(+1.71%) |
Oct 14, 2009 | 21.98 | 22.30 | 21.86 | 22.20 | 10,351,165 | +0.37(+1.68%) |
Oct 13, 2009 | 22.12 | 22.15 | 21.79 | 21.83 | 8,216,610 | -0.33(-1.51%) |
Oct 12, 2009 | 22.18 | 22.29 | 22.09 | 22.16 | 6,469,886 | +0.06(+0.27%) |
Oct 09, 2009 | 21.85 | 22.18 | 21.69 | 22.10 | 8,317,378 | +0.27(+1.26%) |
Oct 08, 2009 | 21.74 | 21.93 | 21.72 | 21.83 | 7,652,546 | +0.16(+0.72%) |
Oct 07, 2009 | 21.59 | 21.67 | 21.50 | 21.67 | 8,340,600 | +0.07(+0.30%) |
Oct 06, 2009 | 21.37 | 21.71 | 21.28 | 21.61 | 7,379,443 | +0.36(+1.69%) |
Oct 05, 2009 | 21.34 | 21.37 | 21.12 | 21.25 | 7,721,572 | -0.03(-0.12%) |
Oct 02, 2009 | 21.27 | 21.37 | 21.14 | 21.27 | 8,800,737 | -0.09(-0.43%) |