Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.36 | 28.46 | 28.07 | 28.25 | 2,021,435 | +0.03(+0.12%) |
Sep 29, 2010 | 28.31 | 28.42 | 28.12 | 28.21 | 3,528,731 | -0.23(-0.81%) |
Sep 28, 2010 | 28.39 | 28.48 | 28.06 | 28.44 | 1,325,984 | +0.17(+0.60%) |
Sep 27, 2010 | 28.45 | 28.47 | 28.22 | 28.27 | 4,478,331 | -0.23(-0.80%) |
Sep 24, 2010 | 28.32 | 28.53 | 28.22 | 28.50 | 2,848,066 | +0.28(+1.00%) |
Sep 23, 2010 | 28.23 | 28.47 | 28.07 | 28.22 | 1,736,503 | -0.12(-0.42%) |
Sep 22, 2010 | 28.29 | 28.65 | 28.21 | 28.34 | 2,429,261 | -0.11(-0.38%) |
Sep 21, 2010 | 28.34 | 28.58 | 28.34 | 28.45 | 1,205,338 | +0.01(+0.05%) |
Sep 20, 2010 | 28.16 | 28.49 | 27.99 | 28.43 | 1,655,626 | +0.43(+1.52%) |
Sep 17, 2010 | 28.16 | 28.16 | 27.81 | 28.01 | 1,977,453 | -0.03(-0.11%) |
Sep 15, 2010 | 27.67 | 28.08 | 27.62 | 28.04 | 1,112,714 | +0.23(+0.82%) |
Sep 14, 2010 | 27.74 | 27.92 | 27.69 | 27.81 | 2,819,437 | -0.01(-0.02%) |
Sep 13, 2010 | 27.96 | 27.96 | 27.72 | 27.81 | 1,540,546 | +0.10(+0.35%) |
Sep 10, 2010 | 27.47 | 27.76 | 27.46 | 27.72 | 1,752,229 | +0.27(+0.99%) |
Sep 09, 2010 | 27.45 | 27.50 | 27.30 | 27.44 | 1,141,446 | +0.21(+0.76%) |
Sep 08, 2010 | 26.92 | 27.31 | 26.85 | 27.24 | 1,931,940 | +0.46(+1.70%) |
Sep 07, 2010 | 26.86 | 26.96 | 26.73 | 26.78 | 946,766 | -0.27(-1.01%) |
Sep 03, 2010 | 26.99 | 27.11 | 26.85 | 27.05 | 1,637,061 | +0.25(+0.93%) |
Sep 02, 2010 | 26.50 | 26.81 | 26.37 | 26.81 | 1,813,148 | +0.32(+1.20%) |
Sep 01, 2010 | 26.04 | 26.52 | 26.04 | 26.49 | 1,285,403 | +0.75(+2.91%) |
Aug 31, 2010 | 25.70 | 26.04 | 25.65 | 25.74 | 2,084,415 | -0.14(-0.53%) |
Aug 30, 2010 | 26.02 | 26.26 | 25.85 | 25.88 | 1,709,022 | -0.33(-1.25%) |
Aug 27, 2010 | 25.84 | 26.25 | 25.48 | 26.20 | 1,097,647 | +0.41(+1.60%) |
Aug 26, 2010 | 26.17 | 26.17 | 25.67 | 25.79 | 5,444,790 | -0.34(-1.32%) |
Aug 25, 2010 | 25.50 | 26.18 | 25.50 | 26.13 | 999,099 | +0.36(+1.40%) |
Aug 24, 2010 | 26.05 | 26.05 | 25.68 | 25.77 | 1,672,907 | -0.47(-1.78%) |
Aug 23, 2010 | 26.47 | 26.68 | 26.20 | 26.24 | 1,141,083 | -0.12(-0.47%) |
Aug 20, 2010 | 26.28 | 26.45 | 26.10 | 26.37 | 1,116,274 | -0.06(-0.24%) |
Aug 19, 2010 | 26.90 | 26.94 | 26.30 | 26.43 | 4,206,065 | -0.56(-2.06%) |
Aug 18, 2010 | 27.11 | 27.19 | 26.75 | 26.99 | 1,527,940 | -0.00(-0.01%) |
Aug 17, 2010 | 27.04 | 27.13 | 26.76 | 26.99 | 1,123,457 | +0.23(+0.84%) |
Aug 16, 2010 | 26.49 | 26.93 | 26.49 | 26.76 | 630,341 | +0.04(+0.15%) |
Aug 13, 2010 | 26.67 | 26.92 | 26.67 | 26.72 | 761,987 | -0.23(-0.85%) |
Aug 12, 2010 | 26.27 | 27.05 | 26.27 | 26.95 | 2,885,298 | +0.29(+1.08%) |
Aug 11, 2010 | 27.08 | 27.11 | 26.61 | 26.66 | 3,788,851 | -0.93(-3.37%) |
Aug 10, 2010 | 27.30 | 27.75 | 27.24 | 27.59 | 1,120,859 | -0.13(-0.47%) |
Aug 09, 2010 | 27.78 | 27.78 | 27.49 | 27.73 | 1,364,279 | +0.21(+0.75%) |
Aug 06, 2010 | 27.20 | 27.56 | 26.96 | 27.52 | 1,914,678 | +0.14(+0.53%) |
Aug 05, 2010 | 27.29 | 27.51 | 27.27 | 27.38 | 410,005 | -0.09(-0.32%) |
Aug 04, 2010 | 27.22 | 27.55 | 27.19 | 27.46 | 1,501,653 | +0.38(+1.40%) |
Aug 03, 2010 | 26.93 | 27.25 | 26.87 | 27.08 | 2,205,595 | +0.05(+0.18%) |
Aug 02, 2010 | 26.80 | 27.17 | 26.77 | 27.03 | 1,747,317 | +0.49(+1.86%) |
Jul 30, 2010 | 25.88 | 26.67 | 25.80 | 26.54 | 4,208,145 | +0.44(+1.69%) |
Jul 29, 2010 | 26.30 | 26.58 | 25.80 | 26.10 | 1,740,762 | -0.08(-0.31%) |
Jul 28, 2010 | 26.66 | 26.87 | 26.14 | 26.18 | 2,734,021 | -0.54(-2.03%) |
Jul 27, 2010 | 27.09 | 27.09 | 26.56 | 26.72 | 2,117,822 | -0.15(-0.56%) |
Jul 26, 2010 | 26.40 | 26.95 | 26.17 | 26.87 | 5,395,778 | +0.76(+2.90%) |
Jul 23, 2010 | 25.82 | 26.17 | 25.38 | 26.12 | 10,809,729 | +0.24(+0.92%) |
Jul 22, 2010 | 25.73 | 26.07 | 25.69 | 25.88 | 1,756,137 | +0.47(+1.83%) |
Jul 21, 2010 | 25.90 | 25.90 | 25.34 | 25.41 | 3,090,622 | -0.22(-0.84%) |
Jul 20, 2010 | 25.14 | 25.63 | 25.14 | 25.63 | 2,018,804 | +0.05(+0.18%) |
Jul 19, 2010 | 25.54 | 25.64 | 25.31 | 25.58 | 1,139,669 | +0.19(+0.76%) |
Jul 16, 2010 | 26.16 | 26.24 | 25.35 | 25.39 | 4,276,464 | -0.89(-3.38%) |
Jul 15, 2010 | 26.23 | 26.50 | 26.09 | 26.28 | 1,606,978 | +0.08(+0.30%) |
Jul 14, 2010 | 26.17 | 26.30 | 26.05 | 26.20 | 517,553 | -0.06(-0.21%) |
Jul 13, 2010 | 25.96 | 26.32 | 25.90 | 26.26 | 2,365,516 | +0.61(+2.39%) |
Jul 12, 2010 | 25.88 | 26.07 | 25.60 | 25.64 | 1,079,945 | -0.39(-1.48%) |
Jul 09, 2010 | 25.49 | 26.04 | 25.49 | 26.03 | 2,145,828 | +0.37(+1.44%) |
Jul 08, 2010 | 25.47 | 25.66 | 25.25 | 25.66 | 2,026,861 | +0.44(+1.75%) |
Jul 07, 2010 | 24.78 | 25.25 | 24.56 | 25.22 | 3,374,910 | +0.43(+1.72%) |
Jul 06, 2010 | 25.24 | 25.44 | 24.63 | 24.79 | 3,108,064 | -0.30(-1.20%) |
Jul 02, 2010 | 25.15 | 25.36 | 24.97 | 25.09 | 2,776,746 | +0.18(+0.72%) |
Jul 01, 2010 | 25.35 | 25.35 | 24.40 | 24.91 | 6,248,891 | -0.48(-1.88%) |
Jun 30, 2010 | 25.71 | 25.95 | 25.34 | 25.39 | 1,663,735 | -0.37(-1.45%) |
Jun 29, 2010 | 26.29 | 26.31 | 25.64 | 25.76 | 2,417,913 | -1.11(-4.14%) |
Jun 25, 2010 | 26.43 | 27.00 | 26.33 | 26.88 | 2,671,951 | +0.47(+1.80%) |
Jun 24, 2010 | 26.39 | 26.67 | 26.30 | 26.40 | 1,425,310 | -0.21(-0.78%) |
Jun 23, 2010 | 26.68 | 26.76 | 26.37 | 26.61 | 940,132 | +0.03(+0.11%) |
Jun 22, 2010 | 27.03 | 27.19 | 26.54 | 26.58 | 3,087,651 | -0.34(-1.25%) |
Jun 21, 2010 | 27.61 | 27.68 | 26.81 | 26.92 | 3,209,030 | -0.39(-1.43%) |
Jun 18, 2010 | 27.29 | 27.41 | 27.09 | 27.31 | 2,476,615 | +0.11(+0.42%) |
Jun 17, 2010 | 27.28 | 27.28 | 26.86 | 27.19 | 2,008,026 | +0.05(+0.17%) |
Jun 16, 2010 | 26.87 | 27.34 | 26.87 | 27.15 | 863,276 | -0.08(-0.30%) |
Jun 15, 2010 | 26.98 | 27.26 | 26.79 | 27.23 | 807,609 | +0.54(+2.01%) |
Jun 14, 2010 | 26.78 | 27.08 | 26.66 | 26.69 | 1,175,229 | +0.08(+0.31%) |
Jun 11, 2010 | 25.90 | 26.66 | 25.90 | 26.61 | 1,414,032 | +0.29(+1.11%) |
Jun 10, 2010 | 25.86 | 26.32 | 25.78 | 26.32 | 1,555,296 | +0.79(+3.11%) |
Jun 09, 2010 | 25.87 | 25.99 | 25.43 | 25.52 | 3,899,013 | -0.09(-0.33%) |
Jun 08, 2010 | 25.98 | 25.99 | 25.22 | 25.61 | 3,534,813 | -0.28(-1.08%) |
Jun 07, 2010 | 26.46 | 26.57 | 25.86 | 25.89 | 1,672,785 | -0.40(-1.52%) |
Jun 04, 2010 | 26.70 | 26.92 | 26.21 | 26.29 | 3,595,997 | -1.05(-3.85%) |
Jun 03, 2010 | 27.14 | 27.34 | 26.95 | 27.34 | 3,039,330 | +0.28(+1.04%) |
Jun 02, 2010 | 26.30 | 27.06 | 26.25 | 27.06 | 4,550,207 | +0.95(+3.65%) |
Jun 01, 2010 | 26.17 | 26.78 | 26.06 | 26.10 | 1,646,070 | -0.50(-1.88%) |
May 28, 2010 | 26.71 | 26.86 | 26.41 | 26.61 | 3,654,070 | -0.11(-0.40%) |
May 27, 2010 | 26.46 | 26.73 | 26.37 | 26.71 | 3,109,801 | +0.67(+2.59%) |
May 26, 2010 | 26.37 | 26.69 | 25.95 | 26.04 | 5,642,022 | -0.32(-1.22%) |
May 25, 2010 | 25.78 | 26.36 | 25.47 | 26.36 | 3,549,916 | -0.05(-0.17%) |
May 24, 2010 | 26.47 | 26.71 | 26.22 | 26.41 | 2,593,771 | -0.04(-0.16%) |
May 21, 2010 | 26.03 | 26.72 | 26.01 | 26.45 | 3,514,293 | -0.04(-0.15%) |
May 20, 2010 | 26.59 | 27.23 | 26.35 | 26.49 | 5,123,626 | -1.08(-3.93%) |
May 19, 2010 | 27.58 | 27.81 | 27.26 | 27.57 | 3,506,923 | -0.07(-0.25%) |
May 18, 2010 | 28.11 | 28.19 | 27.56 | 27.64 | 3,518,048 | -0.32(-1.15%) |
May 17, 2010 | 27.97 | 28.12 | 27.38 | 27.96 | 3,269,878 | +0.06(+0.22%) |
May 14, 2010 | 28.19 | 28.38 | 27.61 | 27.90 | 4,241,451 | -0.55(-1.95%) |
May 13, 2010 | 28.74 | 28.80 | 28.42 | 28.45 | 1,599,312 | -0.34(-1.19%) |
May 12, 2010 | 28.35 | 28.80 | 28.23 | 28.80 | 2,718,783 | +0.56(+2.00%) |
May 11, 2010 | 28.34 | 28.53 | 27.54 | 28.23 | 3,719,390 | +0.31(+1.10%) |
May 10, 2010 | 27.82 | 28.39 | 27.71 | 27.93 | 7,809,588 | +0.89(+3.28%) |
May 07, 2010 | 27.87 | 27.96 | 26.70 | 27.04 | 10,968,982 | -1.23(-4.35%) |
May 06, 2010 | 28.93 | 29.10 | 22.93 | 28.27 | 13,568,841 | -0.81(-2.77%) |
May 05, 2010 | 28.91 | 29.08 | 28.43 | 29.07 | 4,157,271 | -0.59(-2.00%) |
May 04, 2010 | 29.98 | 30.04 | 29.41 | 29.66 | 3,633,067 | -0.60(-1.97%) |
May 03, 2010 | 30.19 | 30.35 | 29.89 | 30.26 | 1,409,630 | +0.38(+1.27%) |
Apr 30, 2010 | 30.09 | 30.38 | 29.82 | 29.88 | 3,255,956 | -0.21(-0.70%) |
Apr 29, 2010 | 29.38 | 30.43 | 29.38 | 30.09 | 7,881,208 | +0.77(+2.64%) |
Apr 28, 2010 | 29.25 | 29.38 | 29.13 | 29.32 | 2,439,132 | +0.15(+0.53%) |
Apr 27, 2010 | 29.38 | 29.77 | 29.10 | 29.16 | 2,137,902 | -0.42(-1.41%) |
Apr 26, 2010 | 29.73 | 29.85 | 29.52 | 29.58 | 1,978,909 | -0.16(-0.53%) |
Apr 23, 2010 | 29.45 | 29.92 | 29.42 | 29.74 | 2,357,330 | +0.26(+0.89%) |
Apr 22, 2010 | 29.48 | 29.53 | 29.12 | 29.48 | 2,047,442 | -0.26(-0.87%) |
Apr 21, 2010 | 30.13 | 30.13 | 29.51 | 29.73 | 6,323,613 | -0.49(-1.63%) |
Apr 20, 2010 | 30.25 | 30.25 | 29.98 | 30.23 | 3,649,133 | +0.11(+0.37%) |
Apr 19, 2010 | 30.17 | 30.37 | 29.86 | 30.11 | 3,088,833 | -0.11(-0.37%) |
Apr 16, 2010 | 30.36 | 30.41 | 29.91 | 30.23 | 1,915,481 | -0.14(-0.45%) |
Apr 15, 2010 | 30.31 | 30.43 | 30.26 | 30.36 | 562,901 | +0.07(+0.23%) |
Apr 14, 2010 | 30.38 | 30.38 | 30.10 | 30.29 | 2,005,569 | +0.14(+0.48%) |
Apr 13, 2010 | 30.12 | 30.17 | 29.95 | 30.15 | 1,249,742 | +0.08(+0.27%) |
Apr 12, 2010 | 30.01 | 30.15 | 29.83 | 30.07 | 710,393 | -0.09(-0.29%) |
Apr 09, 2010 | 30.20 | 30.20 | 29.94 | 30.16 | 1,148,325 | +0.01(+0.03%) |
Apr 08, 2010 | 29.96 | 30.21 | 29.80 | 30.15 | 1,262,837 | -0.01(-0.04%) |
Apr 07, 2010 | 30.44 | 30.44 | 29.98 | 30.16 | 1,213,224 | -0.16(-0.54%) |
Apr 06, 2010 | 30.13 | 30.43 | 30.13 | 30.32 | 1,025,447 | -0.01(-0.02%) |
Apr 05, 2010 | 30.26 | 30.33 | 30.02 | 30.33 | 1,078,186 | +0.25(+0.83%) |
Apr 01, 2010 | 30.00 | 30.08 | 30.08 | 30.08 | 1,457,545 | +0.29(+0.99%) |
Mar 31, 2010 | 29.89 | 30.05 | 29.75 | 29.79 | 1,309,168 | -0.21(-0.69%) |
Mar 30, 2010 | 30.01 | 30.10 | 29.85 | 29.99 | 1,508,834 | -0.12(-0.39%) |
Mar 29, 2010 | 30.06 | 30.14 | 30.00 | 30.11 | 1,033,822 | +0.21(+0.69%) |
Mar 26, 2010 | 30.25 | 30.25 | 29.73 | 29.90 | 2,323,627 | -0.12(-0.40%) |
Mar 25, 2010 | 30.46 | 30.46 | 30.01 | 30.03 | 2,081,939 | -0.21(-0.70%) |
Mar 24, 2010 | 30.27 | 30.63 | 30.21 | 30.24 | 2,142,814 | -0.35(-1.14%) |
Mar 23, 2010 | 30.44 | 30.59 | 30.19 | 30.59 | 1,306,643 | +0.36(+1.20%) |
Mar 22, 2010 | 29.64 | 30.29 | 29.64 | 30.22 | 2,370,938 | +0.26(+0.86%) |
Mar 19, 2010 | 29.86 | 29.99 | 29.84 | 29.96 | 2,388,176 | -0.01(-0.03%) |
Mar 18, 2010 | 29.68 | 29.97 | 29.64 | 29.97 | 1,035,492 | +0.26(+0.88%) |
Mar 17, 2010 | 29.93 | 29.93 | 29.66 | 29.71 | 1,602,268 | -0.11(-0.36%) |
Mar 16, 2010 | 29.77 | 29.87 | 29.56 | 29.82 | 1,404,742 | +0.15(+0.52%) |
Mar 15, 2010 | 29.55 | 29.75 | 29.49 | 29.66 | 2,135,813 | -0.23(-0.78%) |
Mar 12, 2010 | 30.03 | 30.07 | 29.52 | 29.90 | 2,506,465 | +0.14(+0.47%) |
Mar 11, 2010 | 29.62 | 29.85 | 29.45 | 29.76 | 2,243,490 | +0.08(+0.26%) |
Mar 10, 2010 | 29.51 | 29.73 | 29.49 | 29.68 | 2,616,498 | +0.27(+0.90%) |
Mar 09, 2010 | 28.97 | 29.41 | 28.83 | 29.41 | 2,537,023 | +0.32(+1.09%) |
Mar 08, 2010 | 29.24 | 29.25 | 29.05 | 29.10 | 1,198,908 | -0.10(-0.33%) |
Mar 05, 2010 | 28.91 | 29.19 | 28.87 | 29.19 | 1,694,224 | +0.45(+1.56%) |
Mar 04, 2010 | 28.78 | 28.86 | 28.60 | 28.74 | 1,486,824 | -0.05(-0.16%) |
Mar 03, 2010 | 28.91 | 28.93 | 28.70 | 28.79 | 890,656 | -0.12(-0.42%) |
Mar 02, 2010 | 28.56 | 28.98 | 28.56 | 28.91 | 1,678,512 | +0.28(+0.97%) |
Mar 01, 2010 | 28.16 | 28.65 | 28.13 | 28.63 | 3,088,933 | +0.66(+2.35%) |
Feb 26, 2010 | 27.76 | 27.98 | 27.64 | 27.97 | 2,127,842 | +0.12(+0.42%) |
Feb 25, 2010 | 27.48 | 27.85 | 27.41 | 27.85 | 1,881,863 | +0.08(+0.27%) |
Feb 24, 2010 | 27.59 | 27.91 | 27.59 | 27.78 | 1,580,239 | +0.19(+0.70%) |
Feb 23, 2010 | 27.93 | 27.97 | 27.49 | 27.59 | 1,980,787 | -0.32(-1.16%) |
Feb 22, 2010 | 27.89 | 28.05 | 27.78 | 27.91 | 1,754,165 | -0.04(-0.14%) |
Feb 19, 2010 | 27.94 | 28.05 | 27.74 | 27.95 | 2,289,491 | +0.02(+0.07%) |
Feb 18, 2010 | 28.03 | 28.06 | 27.80 | 27.93 | 1,487,780 | -0.12(-0.44%) |
Feb 17, 2010 | 27.72 | 28.05 | 27.66 | 28.05 | 1,788,811 | +0.39(+1.40%) |
Feb 16, 2010 | 27.87 | 27.87 | 27.33 | 27.67 | 1,330,439 | +0.07(+0.26%) |
Feb 12, 2010 | 27.09 | 27.59 | 27.59 | 27.59 | 1,653,859 | +0.19(+0.69%) |
Feb 11, 2010 | 27.04 | 27.41 | 26.77 | 27.41 | 1,686,075 | +0.47(+1.76%) |
Feb 10, 2010 | 26.90 | 27.03 | 26.60 | 26.93 | 2,383,593 | -0.06(-0.22%) |
Feb 09, 2010 | 26.83 | 27.20 | 26.75 | 26.99 | 2,776,874 | +0.25(+0.94%) |
Feb 08, 2010 | 27.00 | 27.00 | 26.58 | 26.74 | 2,543,929 | -0.15(-0.55%) |
Feb 05, 2010 | 26.86 | 27.00 | 26.23 | 26.88 | 4,061,535 | -0.07(-0.27%) |
Feb 04, 2010 | 27.88 | 27.88 | 26.81 | 26.96 | 9,449,547 | -1.00(-3.58%) |
Feb 03, 2010 | 27.91 | 28.17 | 27.71 | 27.96 | 1,380,051 | -0.04(-0.15%) |
Feb 02, 2010 | 27.23 | 28.00 | 27.23 | 28.00 | 1,994,559 | +0.56(+2.05%) |
Feb 01, 2010 | 27.29 | 27.44 | 27.26 | 27.44 | 2,370,486 | +0.16(+0.59%) |
Jan 29, 2010 | 27.36 | 27.54 | 27.25 | 27.28 | 2,304,597 | +0.03(+0.11%) |
Jan 28, 2010 | 27.57 | 27.57 | 27.09 | 27.25 | 1,988,807 | -0.26(-0.93%) |
Jan 27, 2010 | 26.96 | 27.50 | 26.93 | 27.50 | 1,925,684 | +0.40(+1.46%) |
Jan 26, 2010 | 26.97 | 27.25 | 26.87 | 27.11 | 960,184 | -0.01(-0.02%) |
Jan 25, 2010 | 27.57 | 27.57 | 27.07 | 27.11 | 1,943,081 | -0.20(-0.74%) |
Jan 22, 2010 | 27.22 | 27.62 | 27.22 | 27.32 | 3,056,595 | -0.09(-0.35%) |
Jan 21, 2010 | 27.97 | 27.97 | 27.30 | 27.41 | 2,585,723 | -0.45(-1.62%) |
Jan 20, 2010 | 28.23 | 28.28 | 27.51 | 27.86 | 2,179,140 | -0.23(-0.82%) |
Jan 19, 2010 | 27.78 | 28.09 | 27.68 | 28.09 | 1,760,299 | +0.51(+1.85%) |
Jan 15, 2010 | 27.90 | 27.58 | 27.58 | 27.58 | 2,643,671 | -0.29(-1.06%) |
Jan 14, 2010 | 27.68 | 27.93 | 27.66 | 27.88 | 1,835,756 | +0.08(+0.27%) |
Jan 13, 2010 | 27.59 | 27.88 | 27.46 | 27.80 | 1,274,647 | +0.32(+1.17%) |
Jan 12, 2010 | 27.46 | 27.55 | 27.17 | 27.48 | 2,039,836 | -0.09(-0.31%) |
Jan 11, 2010 | 27.57 | 27.78 | 27.32 | 27.57 | 1,543,233 | +0.14(+0.53%) |
Jan 08, 2010 | 27.20 | 27.42 | 26.96 | 27.42 | 1,174,465 | +0.22(+0.79%) |
Jan 07, 2010 | 27.27 | 27.28 | 27.01 | 27.21 | 1,058,708 | -0.01(-0.05%) |
Jan 06, 2010 | 27.17 | 27.26 | 27.06 | 27.22 | 1,720,398 | +0.21(+0.76%) |
Jan 05, 2010 | 27.02 | 27.18 | 26.84 | 27.01 | 2,503,290 | -0.19(-0.70%) |
Jan 04, 2010 | 27.01 | 27.20 | 26.86 | 27.20 | 1,900,448 | +0.40(+1.49%) |
Dec 31, 2009 | 27.01 | 26.80 | 26.80 | 26.80 | 702,210 | -0.17(-0.62%) |
Dec 30, 2009 | 26.77 | 26.97 | 26.74 | 26.97 | 584,349 | +0.08(+0.30%) |
Dec 29, 2009 | 27.04 | 27.04 | 26.84 | 26.89 | 1,095,723 | -0.15(-0.56%) |
Dec 28, 2009 | 26.98 | 27.04 | 26.86 | 27.04 | 315,949 | +0.16(+0.60%) |
Dec 24, 2009 | 26.66 | 26.88 | 26.66 | 26.88 | 409,092 | +0.06(+0.23%) |
Dec 23, 2009 | 26.67 | 26.86 | 26.67 | 26.82 | 537,365 | +0.13(+0.48%) |
Dec 22, 2009 | 26.48 | 26.73 | 26.36 | 26.69 | 1,256,932 | +0.38(+1.44%) |
Dec 21, 2009 | 26.07 | 26.37 | 26.07 | 26.31 | 1,147,153 | +0.32(+1.22%) |
Dec 18, 2009 | 25.67 | 26.01 | 25.67 | 25.99 | 1,682,649 | +0.35(+1.35%) |
Dec 17, 2009 | 25.68 | 25.84 | 25.51 | 25.64 | 1,394,947 | -0.24(-0.92%) |
Dec 16, 2009 | 25.95 | 26.22 | 25.87 | 25.88 | 1,001,941 | -0.18(-0.70%) |
Dec 15, 2009 | 26.24 | 26.24 | 26.00 | 26.07 | 918,717 | -0.17(-0.64%) |
Dec 14, 2009 | 26.12 | 26.24 | 25.92 | 26.23 | 1,074,345 | +0.34(+1.33%) |
Dec 11, 2009 | 26.00 | 26.03 | 25.65 | 25.89 | 1,638,328 | +0.06(+0.22%) |
Dec 10, 2009 | 26.01 | 26.05 | 25.77 | 25.83 | 1,571,266 | +0.00(+0.00%) |
Dec 09, 2009 | 25.66 | 25.91 | 25.49 | 25.83 | 1,346,904 | +0.04(+0.16%) |
Dec 08, 2009 | 25.77 | 25.97 | 25.60 | 25.79 | 1,684,677 | -0.19(-0.73%) |
Dec 07, 2009 | 26.19 | 26.23 | 25.89 | 25.98 | 1,811,416 | -0.10(-0.40%) |
Dec 04, 2009 | 26.03 | 26.42 | 25.90 | 26.09 | 5,336,741 | +0.06(+0.24%) |
Dec 03, 2009 | 26.21 | 26.43 | 25.99 | 26.02 | 1,512,006 | -0.24(-0.91%) |
Dec 02, 2009 | 25.93 | 26.36 | 25.93 | 26.26 | 1,229,467 | +0.20(+0.78%) |
Dec 01, 2009 | 25.74 | 26.13 | 25.68 | 26.06 | 2,021,613 | +0.38(+1.47%) |
Nov 30, 2009 | 25.56 | 25.81 | 25.47 | 25.68 | 1,581,565 | +0.02(+0.08%) |
Nov 27, 2009 | 25.30 | 25.86 | 25.26 | 25.66 | 1,003,285 | -0.25(-0.96%) |
Nov 25, 2009 | 25.71 | 25.97 | 25.71 | 25.91 | 813,257 | +0.20(+0.78%) |
Nov 24, 2009 | 25.74 | 25.75 | 25.43 | 25.71 | 981,077 | +0.11(+0.42%) |
Nov 23, 2009 | 25.46 | 25.83 | 25.46 | 25.60 | 2,031,123 | +0.18(+0.72%) |
Nov 20, 2009 | 25.28 | 25.54 | 25.28 | 25.42 | 2,048,324 | -0.08(-0.32%) |
Nov 19, 2009 | 25.57 | 25.71 | 25.34 | 25.50 | 2,205,021 | -0.34(-1.31%) |
Nov 18, 2009 | 25.93 | 26.10 | 25.68 | 25.84 | 2,707,376 | -0.20(-0.78%) |
Nov 17, 2009 | 25.85 | 26.09 | 25.84 | 26.04 | 826,902 | -0.03(-0.13%) |
Nov 16, 2009 | 25.62 | 26.14 | 25.62 | 26.08 | 2,151,348 | +0.46(+1.79%) |
Nov 13, 2009 | 25.66 | 25.77 | 25.52 | 25.62 | 1,537,252 | -0.03(-0.11%) |
Nov 12, 2009 | 25.73 | 25.96 | 25.61 | 25.65 | 1,159,640 | -0.23(-0.87%) |
Nov 11, 2009 | 25.71 | 25.96 | 25.64 | 25.87 | 1,296,711 | +0.32(+1.26%) |
Nov 10, 2009 | 25.45 | 25.72 | 25.39 | 25.55 | 1,794,130 | -0.04(-0.17%) |
Nov 09, 2009 | 25.63 | 25.66 | 25.43 | 25.59 | 2,494,338 | +0.23(+0.89%) |
Nov 06, 2009 | 25.02 | 25.42 | 24.96 | 25.37 | 1,764,417 | +0.29(+1.18%) |
Nov 05, 2009 | 24.35 | 25.14 | 24.35 | 25.07 | 3,237,619 | +0.72(+2.95%) |
Nov 04, 2009 | 24.72 | 24.78 | 24.30 | 24.36 | 1,867,257 | -0.19(-0.77%) |
Nov 03, 2009 | 23.98 | 24.60 | 23.98 | 24.55 | 2,199,724 | +0.44(+1.81%) |
Nov 02, 2009 | 24.28 | 24.50 | 23.96 | 24.11 | 2,006,136 | +0.08(+0.31%) |
Oct 30, 2009 | 24.35 | 24.48 | 23.96 | 24.03 | 3,564,611 | -0.30(-1.24%) |
Oct 29, 2009 | 24.08 | 24.41 | 24.08 | 24.34 | 3,793,025 | +0.32(+1.35%) |
Oct 28, 2009 | 24.61 | 24.63 | 23.91 | 24.01 | 5,154,822 | -0.78(-3.14%) |
Oct 27, 2009 | 24.84 | 25.03 | 24.70 | 24.79 | 2,743,778 | -0.02(-0.08%) |
Oct 26, 2009 | 25.20 | 25.39 | 24.68 | 24.81 | 4,540,837 | -0.30(-1.19%) |
Oct 23, 2009 | 25.22 | 25.54 | 25.09 | 25.11 | 2,774,190 | -0.45(-1.74%) |
Oct 22, 2009 | 25.46 | 25.69 | 25.29 | 25.55 | 2,192,772 | +0.07(+0.27%) |
Oct 21, 2009 | 25.66 | 25.93 | 25.48 | 25.49 | 3,422,816 | -0.22(-0.85%) |
Oct 20, 2009 | 26.26 | 26.29 | 25.69 | 25.71 | 3,018,850 | -0.64(-2.44%) |
Oct 19, 2009 | 26.40 | 26.48 | 26.22 | 26.35 | 1,587,390 | -0.04(-0.14%) |
Oct 16, 2009 | 26.47 | 26.55 | 26.25 | 26.38 | 1,391,461 | -0.24(-0.91%) |
Oct 15, 2009 | 26.28 | 26.66 | 26.28 | 26.63 | 1,966,694 | +0.26(+0.99%) |
Oct 14, 2009 | 26.27 | 26.44 | 26.12 | 26.36 | 958,896 | +0.32(+1.23%) |
Oct 13, 2009 | 26.09 | 26.21 | 25.92 | 26.04 | 797,412 | -0.08(-0.29%) |
Oct 12, 2009 | 26.33 | 26.50 | 26.04 | 26.12 | 746,727 | +0.01(+0.05%) |
Oct 09, 2009 | 25.90 | 26.14 | 25.88 | 26.10 | 1,117,247 | +0.19(+0.72%) |
Oct 08, 2009 | 26.09 | 26.21 | 25.90 | 25.92 | 1,040,804 | -0.07(-0.25%) |
Oct 07, 2009 | 26.03 | 26.04 | 25.88 | 25.98 | 975,673 | -0.08(-0.30%) |
Oct 06, 2009 | 25.92 | 26.25 | 25.76 | 26.06 | 1,852,520 | +0.23(+0.89%) |
Oct 05, 2009 | 25.86 | 25.97 | 25.68 | 25.83 | 958,362 | +0.08(+0.29%) |
Oct 02, 2009 | 25.68 | 25.90 | 25.57 | 25.76 | 1,722,077 | -0.07(-0.25%) |