Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.02 | 27.07 | 26.53 | 26.53 | 21,527,100 | -0.68(-2.51%) |
Nov 29, 2010 | 27.34 | 27.42 | 27.03 | 27.21 | 13,775,400 | -0.63(-2.26%) |
Nov 26, 2010 | 27.97 | 28.02 | 27.84 | 27.84 | 6,240,600 | -0.15(-0.52%) |
Nov 25, 2010 | 28.00 | 27.99 | 27.99 | 27.99 | 4,286,535 | +0.00(+0.00%) |
Nov 24, 2010 | 28.00 | 28.15 | 27.96 | 27.99 | 12,829,500 | +0.06(+0.20%) |
Nov 23, 2010 | 28.21 | 28.24 | 27.92 | 27.93 | 15,833,700 | -0.49(-1.71%) |
Nov 22, 2010 | 28.60 | 28.68 | 28.23 | 28.42 | 29,451,600 | -0.26(-0.91%) |
Nov 19, 2010 | 28.94 | 29.01 | 28.48 | 28.68 | 28,408,500 | -0.29(-0.99%) |
Nov 18, 2010 | 29.05 | 29.20 | 28.88 | 28.96 | 27,962,100 | +0.05(+0.16%) |
Nov 17, 2010 | 28.89 | 29.01 | 28.77 | 28.92 | 8,878,500 | -0.03(-0.10%) |
Nov 16, 2010 | 29.31 | 29.31 | 28.77 | 28.95 | 9,218,700 | -0.44(-1.51%) |
Nov 15, 2010 | 29.34 | 29.60 | 29.26 | 29.39 | 6,613,200 | +0.12(+0.42%) |
Nov 12, 2010 | 29.12 | 29.27 | 28.96 | 29.27 | 5,161,500 | -0.19(-0.66%) |
Nov 11, 2010 | 29.20 | 29.53 | 29.19 | 29.46 | 4,974,300 | +0.10(+0.33%) |
Nov 10, 2010 | 29.56 | 29.59 | 29.29 | 29.36 | 8,040,600 | -0.17(-0.58%) |
Nov 09, 2010 | 29.72 | 29.90 | 29.52 | 29.53 | 9,362,700 | -0.21(-0.70%) |
Nov 08, 2010 | 29.54 | 29.80 | 29.52 | 29.74 | 14,553,000 | +0.10(+0.34%) |
Nov 05, 2010 | 29.68 | 29.77 | 29.51 | 29.64 | 5,278,500 | -0.01(-0.02%) |
Nov 04, 2010 | 29.58 | 29.66 | 29.37 | 29.65 | 10,062,900 | +0.23(+0.77%) |
Nov 03, 2010 | 29.30 | 29.42 | 29.09 | 29.42 | 9,810,000 | +0.18(+0.63%) |
Nov 02, 2010 | 28.71 | 29.24 | 28.69 | 29.24 | 9,593,100 | +0.74(+2.58%) |
Nov 01, 2010 | 28.50 | 28.72 | 28.37 | 28.50 | 6,947,100 | +0.05(+0.19%) |
Oct 29, 2010 | 28.74 | 28.78 | 28.33 | 28.45 | 9,647,100 | -0.33(-1.15%) |
Oct 28, 2010 | 28.55 | 28.80 | 28.51 | 28.78 | 5,505,300 | +0.40(+1.41%) |
Oct 27, 2010 | 28.60 | 28.60 | 28.04 | 28.38 | 11,280,600 | -0.48(-1.66%) |
Oct 26, 2010 | 28.35 | 28.86 | 28.34 | 28.86 | 8,577,000 | +0.48(+1.68%) |
Oct 25, 2010 | 28.84 | 29.16 | 28.34 | 28.38 | 12,372,300 | +0.36(+1.30%) |
Oct 22, 2010 | 27.80 | 28.03 | 27.69 | 28.02 | 7,385,400 | +0.28(+1.02%) |
Oct 21, 2010 | 27.85 | 27.95 | 27.70 | 27.73 | 7,092,000 | +0.00(+0.00%) |
Oct 20, 2010 | 27.73 | 28.03 | 27.71 | 27.73 | 5,884,200 | +0.10(+0.35%) |
Oct 19, 2010 | 27.64 | 27.91 | 27.51 | 27.64 | 8,975,700 | -0.18(-0.66%) |
Oct 18, 2010 | 27.70 | 27.85 | 27.68 | 27.82 | 4,596,300 | +0.16(+0.59%) |
Oct 15, 2010 | 27.54 | 27.86 | 27.54 | 27.66 | 12,638,700 | +0.36(+1.31%) |
Oct 14, 2010 | 27.34 | 27.67 | 27.20 | 27.30 | 7,048,800 | -0.05(-0.18%) |
Oct 13, 2010 | 27.18 | 27.42 | 27.17 | 27.35 | 9,395,100 | +0.20(+0.74%) |
Oct 12, 2010 | 26.70 | 27.22 | 26.70 | 27.15 | 13,613,400 | +0.49(+1.83%) |
Oct 11, 2010 | 26.55 | 26.73 | 26.43 | 26.66 | 7,828,200 | +0.01(+0.02%) |
Oct 08, 2010 | 26.43 | 26.70 | 26.37 | 26.66 | 9,969,300 | +0.33(+1.24%) |
Oct 07, 2010 | 26.47 | 26.60 | 26.33 | 26.33 | 8,048,700 | -0.02(-0.06%) |
Oct 06, 2010 | 26.50 | 26.77 | 26.31 | 26.35 | 12,447,000 | -0.16(-0.60%) |
Oct 05, 2010 | 26.36 | 26.62 | 26.34 | 26.51 | 9,818,100 | +0.27(+1.04%) |
Oct 04, 2010 | 26.68 | 26.82 | 26.18 | 26.23 | 13,285,800 | -0.44(-1.66%) |
Oct 01, 2010 | 26.94 | 26.98 | 26.59 | 26.68 | 8,981,100 | -0.09(-0.35%) |
Sep 30, 2010 | 26.96 | 27.24 | 26.74 | 26.77 | 11,400,300 | -0.13(-0.48%) |
Sep 29, 2010 | 26.81 | 27.06 | 26.72 | 26.90 | 8,115,300 | -0.03(-0.11%) |
Sep 28, 2010 | 27.12 | 27.12 | 26.77 | 26.93 | 9,257,400 | -0.13(-0.49%) |
Sep 27, 2010 | 27.11 | 27.24 | 27.05 | 27.06 | 6,259,500 | -0.07(-0.26%) |
Sep 24, 2010 | 26.93 | 27.15 | 26.54 | 27.13 | 9,725,400 | +0.43(+1.60%) |
Sep 23, 2010 | 26.99 | 27.08 | 26.69 | 26.71 | 12,961,800 | -0.60(-2.20%) |
Sep 22, 2010 | 27.55 | 27.62 | 27.26 | 27.31 | 11,860,200 | -0.32(-1.17%) |
Sep 21, 2010 | 27.36 | 27.68 | 27.23 | 27.63 | 11,325,600 | +0.30(+1.11%) |
Sep 20, 2010 | 27.02 | 27.34 | 26.92 | 27.33 | 7,933,500 | +0.43(+1.59%) |
Sep 17, 2010 | 26.90 | 27.16 | 26.88 | 26.90 | 8,260,200 | +0.00(+0.01%) |
Sep 16, 2010 | 27.05 | 27.08 | 26.66 | 26.90 | 9,687,600 | -0.14(-0.53%) |
Sep 15, 2010 | 27.10 | 27.14 | 26.91 | 27.04 | 13,015,800 | -0.04(-0.16%) |
Sep 14, 2010 | 27.14 | 27.16 | 26.86 | 27.08 | 8,037,000 | -0.04(-0.14%) |
Sep 13, 2010 | 27.40 | 27.41 | 27.00 | 27.12 | 9,360,900 | -0.13(-0.49%) |
Sep 10, 2010 | 26.77 | 27.30 | 26.77 | 27.25 | 9,589,500 | +0.56(+2.11%) |
Sep 09, 2010 | 27.12 | 27.12 | 26.69 | 26.69 | 11,423,700 | -0.20(-0.76%) |
Sep 08, 2010 | 26.93 | 27.06 | 26.82 | 26.89 | 13,722,300 | +0.03(+0.11%) |
Sep 07, 2010 | 26.84 | 26.96 | 26.77 | 26.86 | 9,028,800 | -0.04(-0.14%) |
Sep 06, 2010 | 26.70 | 26.90 | 26.45 | 26.90 | 8,618,424 | +0.00(+0.00%) |
Sep 03, 2010 | 26.70 | 26.90 | 26.45 | 26.90 | 25,842,600 | +0.27(+1.00%) |
Sep 02, 2010 | 26.06 | 26.64 | 25.70 | 26.63 | 15,772,500 | +0.57(+2.17%) |
Sep 01, 2010 | 25.57 | 26.07 | 25.52 | 26.07 | 19,331,100 | +0.73(+2.88%) |
Aug 31, 2010 | 25.25 | 25.48 | 25.11 | 25.34 | 21,571,200 | -0.05(-0.20%) |
Aug 30, 2010 | 25.45 | 25.45 | 25.20 | 25.39 | 16,281,000 | -0.35(-1.35%) |
Aug 27, 2010 | 26.03 | 26.04 | 25.57 | 25.73 | 15,446,700 | -0.24(-0.94%) |
Aug 26, 2010 | 26.12 | 26.28 | 25.65 | 25.98 | 18,774,000 | -0.04(-0.14%) |
Aug 25, 2010 | 25.09 | 26.05 | 25.07 | 26.01 | 23,346,000 | +0.90(+3.58%) |
Aug 24, 2010 | 24.69 | 25.24 | 24.68 | 25.11 | 20,304,000 | +0.23(+0.92%) |
Aug 23, 2010 | 25.03 | 25.22 | 24.79 | 24.88 | 13,296,600 | -0.03(-0.12%) |
Aug 20, 2010 | 24.88 | 25.12 | 24.82 | 24.91 | 12,150,900 | -0.18(-0.72%) |
Aug 19, 2010 | 25.32 | 25.36 | 24.85 | 25.09 | 7,897,500 | -0.31(-1.23%) |
Aug 18, 2010 | 25.27 | 25.46 | 25.10 | 25.41 | 8,681,400 | +0.12(+0.47%) |
Aug 17, 2010 | 24.99 | 25.33 | 24.83 | 25.29 | 10,458,900 | +0.47(+1.88%) |
Aug 16, 2010 | 25.01 | 25.04 | 24.75 | 24.82 | 9,413,100 | -0.28(-1.12%) |
Aug 13, 2010 | 25.15 | 25.29 | 25.05 | 25.10 | 9,339,300 | +0.00(+0.00%) |
Aug 12, 2010 | 25.01 | 25.20 | 24.80 | 25.10 | 19,458,000 | -0.14(-0.54%) |
Aug 11, 2010 | 25.14 | 25.25 | 25.03 | 25.24 | 10,599,300 | -0.16(-0.62%) |
Aug 10, 2010 | 25.26 | 25.55 | 25.21 | 25.39 | 12,132,900 | +0.02(+0.09%) |
Aug 09, 2010 | 25.49 | 25.54 | 25.36 | 25.37 | 14,540,400 | -0.07(-0.28%) |
Aug 06, 2010 | 25.13 | 25.46 | 25.11 | 25.44 | 10,777,500 | +0.14(+0.57%) |
Aug 05, 2010 | 24.90 | 25.30 | 24.82 | 25.30 | 11,263,500 | +0.36(+1.46%) |
Aug 04, 2010 | 25.33 | 25.40 | 24.86 | 24.93 | 14,968,800 | -0.33(-1.31%) |
Aug 03, 2010 | 25.46 | 25.55 | 25.24 | 25.26 | 10,429,200 | -0.19(-0.75%) |
Aug 02, 2010 | 25.56 | 25.67 | 25.30 | 25.45 | 9,037,800 | +0.04(+0.16%) |
Jul 30, 2010 | 25.10 | 25.45 | 24.99 | 25.41 | 11,604,600 | +0.15(+0.58%) |
Jul 29, 2010 | 25.61 | 25.77 | 25.24 | 25.27 | 6,878,700 | -0.29(-1.15%) |
Jul 28, 2010 | 25.74 | 25.89 | 25.53 | 25.56 | 8,370,000 | -0.25(-0.96%) |
Jul 27, 2010 | 25.86 | 25.90 | 25.69 | 25.81 | 6,569,100 | +0.06(+0.22%) |
Jul 26, 2010 | 25.63 | 25.91 | 25.54 | 25.75 | 7,998,300 | +0.32(+1.25%) |
Jul 23, 2010 | 25.25 | 25.49 | 25.25 | 25.43 | 8,266,500 | +0.13(+0.51%) |
Jul 22, 2010 | 24.98 | 25.31 | 24.88 | 25.30 | 15,480,000 | +0.49(+1.96%) |
Jul 21, 2010 | 25.00 | 25.14 | 24.66 | 24.82 | 12,577,500 | -0.18(-0.73%) |
Jul 20, 2010 | 24.44 | 25.05 | 24.44 | 25.00 | 9,030,600 | +0.32(+1.31%) |
Jul 19, 2010 | 24.62 | 24.70 | 24.44 | 24.68 | 11,430,900 | +0.17(+0.68%) |
Jul 16, 2010 | 24.83 | 25.00 | 24.50 | 24.51 | 12,665,700 | -0.41(-1.65%) |
Jul 15, 2010 | 24.86 | 25.21 | 24.72 | 24.92 | 26,038,800 | +0.01(+0.05%) |
Jul 14, 2010 | 24.81 | 24.93 | 24.69 | 24.91 | 11,517,300 | +0.02(+0.09%) |
Jul 13, 2010 | 25.02 | 25.05 | 24.45 | 24.88 | 25,875,900 | -0.01(-0.03%) |
Jul 12, 2010 | 24.92 | 25.09 | 24.80 | 24.89 | 10,774,800 | +0.08(+0.34%) |
Jul 09, 2010 | 24.75 | 24.82 | 24.60 | 24.81 | 17,190,000 | +0.08(+0.31%) |
Jul 08, 2010 | 24.22 | 24.74 | 24.22 | 24.73 | 15,229,800 | +0.56(+2.32%) |
Jul 07, 2010 | 24.18 | 24.32 | 23.84 | 24.17 | 19,974,600 | -0.05(-0.19%) |
Jul 06, 2010 | 24.21 | 24.37 | 23.99 | 24.22 | 9,121,500 | +0.25(+1.03%) |
Jul 05, 2010 | 23.97 | 24.10 | 23.79 | 23.97 | 4,020,894 | +0.00(+0.00%) |
Jul 02, 2010 | 24.03 | 24.10 | 23.79 | 23.97 | 12,062,700 | -0.01(-0.06%) |
Jul 01, 2010 | 24.04 | 24.06 | 23.62 | 23.98 | 11,756,700 | -0.01(-0.04%) |
Jun 30, 2010 | 24.12 | 24.35 | 23.98 | 23.99 | 15,941,700 | -0.19(-0.77%) |
Jun 29, 2010 | 24.33 | 24.50 | 24.07 | 24.18 | 13,808,700 | -0.33(-1.36%) |
Jun 28, 2010 | 23.98 | 24.72 | 23.92 | 24.51 | 17,904,600 | +0.59(+2.47%) |
Jun 25, 2010 | 24.34 | 24.34 | 23.87 | 23.92 | 41,964,300 | -0.37(-1.52%) |
Jun 24, 2010 | 24.63 | 24.69 | 24.24 | 24.29 | 17,300,700 | -0.40(-1.63%) |
Jun 23, 2010 | 24.65 | 24.86 | 24.52 | 24.70 | 9,223,200 | -0.05(-0.19%) |
Jun 22, 2010 | 25.17 | 25.27 | 24.65 | 24.74 | 14,730,300 | -0.40(-1.58%) |
Jun 21, 2010 | 25.25 | 25.31 | 25.00 | 25.14 | 9,864,000 | +0.14(+0.57%) |
Jun 18, 2010 | 24.87 | 25.05 | 24.87 | 25.00 | 9,351,000 | +0.13(+0.51%) |
Jun 17, 2010 | 25.08 | 25.12 | 24.76 | 24.87 | 7,344,900 | -0.14(-0.56%) |
Jun 16, 2010 | 24.71 | 25.04 | 24.66 | 25.01 | 7,412,400 | +0.15(+0.59%) |
Jun 15, 2010 | 24.62 | 24.90 | 24.56 | 24.86 | 11,756,700 | +0.32(+1.32%) |
Jun 14, 2010 | 24.70 | 24.76 | 24.45 | 24.54 | 14,959,800 | -0.03(-0.12%) |
Jun 11, 2010 | 24.51 | 24.61 | 24.11 | 24.57 | 13,583,700 | -0.08(-0.31%) |
Jun 10, 2010 | 24.36 | 24.66 | 24.36 | 24.65 | 12,252,600 | +0.55(+2.27%) |
Jun 09, 2010 | 24.03 | 24.49 | 23.86 | 24.10 | 17,460,000 | +0.09(+0.39%) |
Jun 08, 2010 | 23.64 | 24.02 | 23.60 | 24.01 | 12,768,300 | +0.30(+1.27%) |
Jun 07, 2010 | 23.86 | 24.09 | 23.67 | 23.71 | 19,785,600 | -0.16(-0.66%) |
Jun 04, 2010 | 23.94 | 24.24 | 23.76 | 23.86 | 11,001,600 | -0.49(-2.03%) |
Jun 03, 2010 | 24.21 | 24.46 | 24.14 | 24.36 | 12,915,000 | +0.16(+0.68%) |
Jun 02, 2010 | 23.94 | 24.28 | 23.94 | 24.19 | 19,011,600 | +0.40(+1.68%) |
Jun 01, 2010 | 23.77 | 24.20 | 23.41 | 23.79 | 13,356,000 | -0.04(-0.15%) |
May 31, 2010 | 23.83 | 24.33 | 23.83 | 23.83 | 4,405,254 | +0.00(+0.00%) |
May 28, 2010 | 24.30 | 24.33 | 23.83 | 23.83 | 13,216,500 | -0.50(-2.07%) |
May 27, 2010 | 24.22 | 24.33 | 24.05 | 24.33 | 17,935,200 | -0.00(-0.01%) |
May 26, 2010 | 24.51 | 24.78 | 24.32 | 24.34 | 19,808,100 | -0.04(-0.15%) |
May 25, 2010 | 24.25 | 24.42 | 24.07 | 24.37 | 16,693,200 | -0.25(-1.03%) |
May 24, 2010 | 24.86 | 24.89 | 24.61 | 24.63 | 20,484,000 | -0.27(-1.08%) |
May 21, 2010 | 24.92 | 24.92 | 24.54 | 24.90 | 24,442,200 | -0.25(-0.99%) |
May 20, 2010 | 25.98 | 25.98 | 25.15 | 25.15 | 14,452,200 | -1.05(-4.02%) |
May 19, 2010 | 26.39 | 26.56 | 26.07 | 26.20 | 21,579,300 | -0.32(-1.21%) |
May 18, 2010 | 26.84 | 26.90 | 26.37 | 26.52 | 14,085,000 | -0.18(-0.66%) |
May 17, 2010 | 26.38 | 26.83 | 26.25 | 26.70 | 22,478,400 | +0.42(+1.60%) |
May 14, 2010 | 26.48 | 26.58 | 26.14 | 26.28 | 19,575,900 | -0.27(-1.03%) |
May 13, 2010 | 26.69 | 26.91 | 26.52 | 26.55 | 7,747,200 | -0.18(-0.69%) |
May 12, 2010 | 26.93 | 26.97 | 26.54 | 26.73 | 10,497,600 | -0.15(-0.57%) |
May 11, 2010 | 26.36 | 27.10 | 26.33 | 26.89 | 17,975,700 | +0.37(+1.38%) |
May 10, 2010 | 26.06 | 26.59 | 26.02 | 26.52 | 17,970,300 | +1.12(+4.40%) |
May 07, 2010 | 25.40 | 25.63 | 25.02 | 25.40 | 28,723,500 | +0.00(+0.00%) |
May 06, 2010 | 25.73 | 25.83 | 24.33 | 25.40 | 21,328,200 | -0.39(-1.51%) |
May 05, 2010 | 25.67 | 25.95 | 25.45 | 25.79 | 14,391,900 | +0.04(+0.17%) |
May 04, 2010 | 25.87 | 26.09 | 25.73 | 25.75 | 15,003,900 | -0.26(-1.00%) |
May 03, 2010 | 26.29 | 26.30 | 25.90 | 26.01 | 11,214,000 | -0.11(-0.43%) |
Apr 30, 2010 | 26.22 | 26.47 | 26.11 | 26.12 | 8,127,000 | -0.07(-0.25%) |
Apr 29, 2010 | 26.03 | 26.32 | 26.03 | 26.19 | 10,458,900 | +0.25(+0.95%) |
Apr 28, 2010 | 25.92 | 26.08 | 25.68 | 25.94 | 14,045,400 | +0.09(+0.36%) |
Apr 27, 2010 | 26.24 | 26.39 | 25.79 | 25.85 | 13,751,100 | -0.44(-1.67%) |
Apr 26, 2010 | 27.42 | 27.42 | 26.23 | 26.29 | 43,310,700 | -0.23(-0.88%) |
Apr 23, 2010 | 26.48 | 26.56 | 26.14 | 26.52 | 7,949,700 | +0.09(+0.35%) |
Apr 22, 2010 | 26.40 | 26.52 | 26.11 | 26.43 | 5,858,100 | -0.11(-0.43%) |
Apr 21, 2010 | 26.35 | 26.67 | 26.33 | 26.54 | 9,724,500 | +0.16(+0.59%) |
Apr 20, 2010 | 26.08 | 26.40 | 25.99 | 26.39 | 7,453,800 | +0.37(+1.41%) |
Apr 19, 2010 | 25.82 | 26.04 | 25.76 | 26.02 | 8,190,900 | +0.24(+0.92%) |
Apr 16, 2010 | 25.94 | 26.00 | 25.67 | 25.78 | 12,677,400 | -0.16(-0.60%) |
Apr 15, 2010 | 25.91 | 26.02 | 25.77 | 25.94 | 9,159,300 | +0.03(+0.13%) |
Apr 14, 2010 | 25.75 | 25.93 | 25.44 | 25.91 | 11,765,700 | +0.14(+0.56%) |
Apr 13, 2010 | 25.77 | 25.81 | 25.48 | 25.76 | 6,390,000 | -0.07(-0.27%) |
Apr 12, 2010 | 25.68 | 25.98 | 25.68 | 25.83 | 6,750,900 | +0.16(+0.64%) |
Apr 09, 2010 | 25.53 | 25.68 | 25.38 | 25.67 | 8,138,700 | +0.11(+0.43%) |
Apr 08, 2010 | 25.68 | 25.77 | 25.51 | 25.56 | 9,387,900 | -0.21(-0.83%) |
Apr 07, 2010 | 25.95 | 25.95 | 25.68 | 25.77 | 9,452,700 | -0.19(-0.74%) |
Apr 06, 2010 | 25.51 | 26.05 | 25.50 | 25.97 | 21,667,500 | +0.33(+1.30%) |
Apr 05, 2010 | 25.33 | 25.68 | 25.25 | 25.63 | 13,343,400 | +0.37(+1.48%) |
Apr 02, 2010 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 25.18 | 25.33 | 25.17 | 25.26 | 11,576,700 | +0.18(+0.72%) |
Mar 31, 2010 | 24.99 | 25.14 | 24.87 | 25.08 | 20,718,000 | +0.09(+0.37%) |
Mar 30, 2010 | 24.98 | 25.12 | 24.87 | 24.99 | 10,305,900 | +0.03(+0.11%) |
Mar 29, 2010 | 25.09 | 25.28 | 24.93 | 24.96 | 21,198,600 | -0.37(-1.47%) |
Mar 26, 2010 | 25.54 | 25.58 | 25.27 | 25.33 | 10,119,600 | -0.12(-0.48%) |
Mar 25, 2010 | 25.87 | 25.87 | 25.45 | 25.46 | 9,118,800 | -0.31(-1.22%) |
Mar 24, 2010 | 25.77 | 25.90 | 25.74 | 25.77 | 8,406,000 | -0.08(-0.31%) |
Mar 23, 2010 | 25.82 | 25.90 | 25.68 | 25.85 | 7,866,000 | +0.02(+0.08%) |
Mar 22, 2010 | 25.62 | 25.85 | 25.44 | 25.83 | 14,563,800 | +0.14(+0.53%) |
Mar 19, 2010 | 25.63 | 25.81 | 25.51 | 25.69 | 19,253,700 | +0.08(+0.33%) |
Mar 18, 2010 | 25.70 | 25.74 | 25.59 | 25.61 | 7,263,900 | -0.04(-0.16%) |
Mar 17, 2010 | 25.77 | 25.78 | 25.47 | 25.65 | 14,615,100 | +0.00(+0.01%) |
Mar 16, 2010 | 25.47 | 25.77 | 25.46 | 25.65 | 14,571,000 | +0.17(+0.67%) |
Mar 15, 2010 | 25.28 | 25.50 | 25.14 | 25.48 | 10,761,300 | +0.15(+0.59%) |
Mar 12, 2010 | 25.39 | 25.40 | 25.19 | 25.33 | 9,148,500 | -0.03(-0.12%) |
Mar 11, 2010 | 25.16 | 25.38 | 24.95 | 25.36 | 17,189,100 | +0.14(+0.56%) |
Mar 10, 2010 | 25.11 | 25.34 | 25.01 | 25.22 | 10,204,200 | +0.15(+0.60%) |
Mar 09, 2010 | 25.20 | 25.42 | 24.98 | 25.07 | 15,774,300 | -0.21(-0.84%) |
Mar 08, 2010 | 25.05 | 25.32 | 25.03 | 25.28 | 16,038,900 | +0.11(+0.45%) |
Mar 05, 2010 | 24.94 | 25.20 | 24.83 | 25.17 | 26,837,100 | +0.25(+1.02%) |
Mar 04, 2010 | 24.85 | 25.00 | 24.77 | 24.91 | 14,874,300 | +0.16(+0.65%) |
Mar 03, 2010 | 24.70 | 24.86 | 24.70 | 24.75 | 10,734,300 | +0.08(+0.31%) |
Mar 02, 2010 | 24.26 | 24.81 | 24.26 | 24.68 | 16,038,900 | +0.42(+1.75%) |
Mar 01, 2010 | 24.35 | 24.35 | 24.02 | 24.25 | 26,567,100 | -0.09(-0.38%) |
Feb 26, 2010 | 24.78 | 24.80 | 24.28 | 24.35 | 23,214,600 | -0.50(-2.01%) |
Feb 25, 2010 | 24.83 | 24.92 | 24.63 | 24.85 | 21,756,600 | -0.40(-1.58%) |
Feb 24, 2010 | 25.38 | 25.48 | 25.18 | 25.25 | 9,388,800 | -0.10(-0.41%) |
Feb 23, 2010 | 25.59 | 25.71 | 25.34 | 25.35 | 9,935,100 | -0.22(-0.87%) |
Feb 22, 2010 | 25.56 | 25.68 | 25.37 | 25.57 | 12,168,900 | +0.07(+0.27%) |
Feb 19, 2010 | 25.29 | 25.61 | 25.28 | 25.50 | 9,457,200 | +0.12(+0.49%) |
Feb 18, 2010 | 25.20 | 25.40 | 25.07 | 25.38 | 7,054,200 | +0.18(+0.71%) |
Feb 17, 2010 | 25.31 | 25.31 | 25.00 | 25.20 | 20,451,600 | +0.00(+0.00%) |
Feb 16, 2010 | 25.22 | 25.38 | 25.09 | 25.20 | 8,925,300 | +0.08(+0.33%) |
Feb 15, 2010 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 25.17 | 25.29 | 24.90 | 25.12 | 11,833,200 | -0.18(-0.72%) |
Feb 11, 2010 | 24.71 | 25.38 | 24.63 | 25.30 | 13,003,200 | +0.52(+2.10%) |
Feb 10, 2010 | 25.00 | 25.00 | 24.63 | 24.78 | 6,062,400 | -0.19(-0.76%) |
Feb 09, 2010 | 24.89 | 25.04 | 24.66 | 24.97 | 19,482,300 | +0.23(+0.93%) |
Feb 08, 2010 | 24.81 | 25.18 | 24.57 | 24.74 | 15,820,200 | -0.09(-0.38%) |
Feb 05, 2010 | 24.65 | 24.97 | 24.52 | 24.83 | 16,283,700 | +0.09(+0.35%) |
Feb 04, 2010 | 25.19 | 25.19 | 24.73 | 24.75 | 13,525,200 | -0.60(-2.38%) |
Feb 03, 2010 | 25.86 | 25.86 | 25.26 | 25.35 | 10,812,600 | -0.56(-2.17%) |
Feb 02, 2010 | 25.69 | 25.97 | 25.48 | 25.91 | 17,447,400 | +0.34(+1.32%) |
Feb 01, 2010 | 25.39 | 25.67 | 25.29 | 25.58 | 5,032,800 | +0.34(+1.36%) |
Jan 29, 2010 | 25.57 | 25.63 | 25.22 | 25.23 | 5,534,100 | -0.29(-1.14%) |
Jan 28, 2010 | 25.54 | 25.63 | 25.18 | 25.52 | 7,334,100 | +0.10(+0.41%) |
Jan 27, 2010 | 25.60 | 25.72 | 25.22 | 25.42 | 7,637,400 | -0.18(-0.70%) |
Jan 26, 2010 | 25.64 | 25.79 | 25.36 | 25.60 | 16,539,300 | -0.06(-0.25%) |
Jan 25, 2010 | 24.82 | 25.80 | 24.82 | 25.66 | 25,755,300 | +0.86(+3.45%) |
Jan 22, 2010 | 25.22 | 25.25 | 24.76 | 24.81 | 15,120,000 | -0.44(-1.73%) |
Jan 21, 2010 | 25.35 | 25.53 | 25.09 | 25.24 | 18,597,600 | -0.12(-0.47%) |
Jan 20, 2010 | 25.55 | 25.55 | 25.10 | 25.36 | 18,237,600 | -0.35(-1.37%) |
Jan 19, 2010 | 25.54 | 25.85 | 25.42 | 25.72 | 11,934,900 | -0.13(-0.50%) |
Jan 18, 2010 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 25.70 | 26.06 | 25.67 | 25.85 | 12,736,800 | +0.03(+0.10%) |
Jan 14, 2010 | 25.83 | 25.94 | 25.67 | 25.82 | 13,880,700 | -0.08(-0.31%) |
Jan 13, 2010 | 26.00 | 26.20 | 25.88 | 25.90 | 9,348,300 | -0.01(-0.03%) |
Jan 12, 2010 | 26.11 | 26.14 | 25.69 | 25.91 | 19,036,800 | -0.24(-0.92%) |
Jan 11, 2010 | 26.12 | 26.24 | 26.00 | 26.15 | 6,244,200 | +0.16(+0.63%) |
Jan 08, 2010 | 25.98 | 25.99 | 25.62 | 25.98 | 13,314,600 | +0.01(+0.05%) |
Jan 07, 2010 | 26.21 | 26.25 | 25.81 | 25.97 | 18,889,200 | -0.34(-1.28%) |
Jan 06, 2010 | 26.39 | 26.61 | 26.18 | 26.31 | 14,405,400 | -0.14(-0.53%) |
Jan 05, 2010 | 27.25 | 27.25 | 26.44 | 26.45 | 16,545,600 | -0.73(-2.67%) |
Jan 04, 2010 | 26.86 | 27.19 | 26.69 | 27.17 | 9,136,800 | +0.43(+1.61%) |
Jan 01, 2010 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 26.88 | 27.04 | 26.74 | 26.74 | 9,010,800 | -0.13(-0.50%) |
Dec 30, 2009 | 26.78 | 26.94 | 26.73 | 26.88 | 5,824,800 | +0.01(+0.02%) |
Dec 29, 2009 | 26.66 | 26.88 | 26.50 | 26.87 | 7,065,900 | +0.36(+1.37%) |
Dec 28, 2009 | 26.33 | 26.52 | 26.33 | 26.51 | 4,979,700 | +0.20(+0.77%) |
Dec 25, 2009 | 26.28 | 26.39 | 26.21 | 26.30 | 1,357,983 | +0.00(+0.00%) |
Dec 24, 2009 | 26.28 | 26.39 | 26.21 | 26.30 | 4,074,300 | +0.11(+0.43%) |
Dec 23, 2009 | 26.21 | 26.44 | 26.16 | 26.19 | 15,737,400 | -0.03(-0.10%) |
Dec 22, 2009 | 26.14 | 26.40 | 26.14 | 26.22 | 9,627,300 | +0.08(+0.29%) |
Dec 21, 2009 | 25.92 | 26.20 | 25.83 | 26.14 | 11,580,300 | +0.31(+1.21%) |
Dec 18, 2009 | 26.23 | 26.23 | 25.53 | 25.83 | 23,522,400 | -0.33(-1.27%) |
Dec 17, 2009 | 26.50 | 26.51 | 26.13 | 26.16 | 15,428,700 | -0.36(-1.35%) |
Dec 16, 2009 | 26.41 | 26.86 | 26.29 | 26.52 | 18,327,600 | -0.01(-0.04%) |
Dec 15, 2009 | 26.24 | 26.56 | 26.12 | 26.53 | 13,603,500 | +0.29(+1.12%) |
Dec 14, 2009 | 26.36 | 26.39 | 26.14 | 26.23 | 12,379,500 | +0.04(+0.17%) |
Dec 11, 2009 | 26.35 | 26.39 | 26.06 | 26.19 | 10,840,500 | -0.18(-0.68%) |
Dec 10, 2009 | 26.36 | 26.60 | 26.33 | 26.37 | 7,735,500 | +0.17(+0.65%) |
Dec 09, 2009 | 26.04 | 26.26 | 25.94 | 26.20 | 14,062,500 | +0.26(+1.00%) |
Dec 08, 2009 | 26.23 | 26.28 | 25.82 | 25.94 | 11,574,900 | -0.41(-1.56%) |
Dec 07, 2009 | 26.25 | 26.39 | 26.12 | 26.35 | 17,442,000 | +0.19(+0.73%) |
Dec 04, 2009 | 26.10 | 26.50 | 26.10 | 26.16 | 21,647,700 | +0.11(+0.41%) |
Dec 03, 2009 | 26.20 | 26.25 | 26.00 | 26.05 | 11,062,800 | -0.18(-0.69%) |
Dec 02, 2009 | 26.11 | 26.29 | 26.00 | 26.23 | 9,008,100 | +0.12(+0.46%) |