Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.64 | 21.83 | 21.57 | 21.60 | 4,922,724 | -0.19(-0.85%) |
Nov 29, 2010 | 21.66 | 21.84 | 21.52 | 21.78 | 5,702,239 | +0.02(+0.10%) |
Nov 26, 2010 | 21.84 | 21.97 | 21.75 | 21.76 | 2,378,680 | -0.20(-0.91%) |
Nov 24, 2010 | 21.89 | 21.96 | 21.96 | 21.96 | 4,361,792 | +0.19(+0.88%) |
Nov 23, 2010 | 21.85 | 21.97 | 21.74 | 21.77 | 5,704,996 | -0.34(-1.53%) |
Nov 22, 2010 | 22.23 | 22.25 | 21.86 | 22.11 | 5,847,090 | -0.24(-1.09%) |
Nov 19, 2010 | 22.21 | 22.46 | 22.17 | 22.35 | 6,030,786 | +0.08(+0.36%) |
Nov 18, 2010 | 22.24 | 22.48 | 22.15 | 22.27 | 5,967,919 | +0.27(+1.24%) |
Nov 17, 2010 | 22.05 | 22.15 | 21.88 | 22.00 | 9,794,346 | +0.01(+0.03%) |
Nov 16, 2010 | 22.32 | 22.43 | 21.87 | 21.99 | 11,730,812 | -0.46(-2.07%) |
Nov 15, 2010 | 22.39 | 22.63 | 22.37 | 22.46 | 5,302,425 | +0.21(+0.96%) |
Nov 12, 2010 | 22.44 | 22.49 | 22.12 | 22.24 | 5,778,564 | -0.33(-1.47%) |
Nov 11, 2010 | 22.75 | 22.83 | 22.53 | 22.57 | 6,380,104 | -0.32(-1.38%) |
Nov 10, 2010 | 22.43 | 22.91 | 22.42 | 22.89 | 11,188,629 | +0.57(+2.58%) |
Nov 09, 2010 | 22.88 | 22.92 | 22.23 | 22.32 | 8,025,805 | -0.55(-2.42%) |
Nov 08, 2010 | 22.93 | 23.05 | 22.67 | 22.87 | 7,184,080 | -0.18(-0.77%) |
Nov 05, 2010 | 22.94 | 23.11 | 22.74 | 23.05 | 6,428,298 | +0.07(+0.29%) |
Nov 04, 2010 | 22.32 | 23.02 | 22.27 | 22.98 | 10,553,163 | +0.89(+4.04%) |
Nov 03, 2010 | 22.45 | 22.49 | 21.83 | 22.09 | 7,794,801 | -0.25(-1.12%) |
Nov 02, 2010 | 22.40 | 22.42 | 22.14 | 22.34 | 5,130,469 | +0.10(+0.43%) |
Nov 01, 2010 | 22.52 | 22.67 | 22.04 | 22.24 | 8,589,170 | -0.23(-1.02%) |
Oct 29, 2010 | 22.32 | 22.49 | 22.11 | 22.47 | 11,813,568 | +0.04(+0.20%) |
Oct 28, 2010 | 22.85 | 22.96 | 22.21 | 22.43 | 17,593,710 | -1.51(-6.31%) |
Oct 27, 2010 | 23.89 | 24.13 | 23.78 | 23.94 | 6,894,121 | -0.46(-1.90%) |
Oct 25, 2010 | 24.29 | 24.53 | 24.11 | 24.40 | 7,180,591 | +0.24(+0.98%) |
Oct 22, 2010 | 24.07 | 24.27 | 24.01 | 24.17 | 3,542,523 | +0.17(+0.71%) |
Oct 21, 2010 | 24.11 | 24.33 | 23.82 | 24.00 | 5,952,953 | -0.03(-0.12%) |
Oct 20, 2010 | 23.82 | 24.17 | 23.77 | 24.03 | 7,335,598 | +0.29(+1.24%) |
Oct 19, 2010 | 23.69 | 24.00 | 23.55 | 23.73 | 8,403,012 | -0.27(-1.11%) |
Oct 18, 2010 | 23.88 | 24.03 | 23.87 | 24.00 | 7,553,685 | +0.10(+0.40%) |
Oct 15, 2010 | 24.20 | 24.30 | 23.82 | 23.90 | 7,462,921 | -0.18(-0.73%) |
Oct 14, 2010 | 24.17 | 24.53 | 23.95 | 24.08 | 5,763,512 | -0.20(-0.82%) |
Oct 13, 2010 | 24.22 | 24.48 | 24.14 | 24.28 | 6,144,701 | +0.31(+1.29%) |
Oct 12, 2010 | 23.87 | 24.04 | 23.68 | 23.97 | 4,451,036 | +0.07(+0.28%) |
Oct 11, 2010 | 23.88 | 24.00 | 23.85 | 23.90 | 2,173,086 | +0.01(+0.03%) |
Oct 08, 2010 | 23.89 | 23.98 | 23.72 | 23.89 | 3,679,571 | +0.16(+0.68%) |
Oct 07, 2010 | 23.75 | 23.93 | 23.64 | 23.73 | 4,304,138 | +0.06(+0.25%) |
Oct 06, 2010 | 23.80 | 23.85 | 23.47 | 23.67 | 4,870,983 | -0.19(-0.80%) |
Oct 05, 2010 | 23.61 | 23.94 | 23.24 | 23.86 | 6,541,174 | +0.50(+2.14%) |
Oct 04, 2010 | 23.55 | 23.64 | 23.23 | 23.36 | 5,107,553 | +0.10(+0.41%) |
Oct 01, 2010 | 23.27 | 23.61 | 23.07 | 23.27 | 5,936,368 | +0.01(+0.05%) |
Sep 30, 2010 | 23.25 | 23.85 | 23.24 | 23.25 | 38,349 | +0.00(+0.01%) |
Sep 29, 2010 | 23.69 | 23.69 | 23.14 | 23.25 | 7,970,089 | -0.45(-1.90%) |
Sep 28, 2010 | 23.30 | 23.78 | 23.09 | 23.70 | 39,829 | +0.56(+2.42%) |
Sep 27, 2010 | 23.22 | 23.36 | 23.10 | 23.14 | 6,165,639 | -0.15(-0.63%) |
Sep 24, 2010 | 22.71 | 23.30 | 22.63 | 23.29 | 7,254,551 | +0.85(+3.78%) |
Sep 23, 2010 | 22.44 | 22.84 | 22.41 | 22.44 | 5,148,897 | -0.38(-1.65%) |
Sep 22, 2010 | 22.98 | 23.01 | 22.76 | 22.82 | 6,197,755 | -0.27(-1.18%) |
Sep 21, 2010 | 23.22 | 23.26 | 22.95 | 23.09 | 6,106,994 | -0.13(-0.57%) |
Sep 20, 2010 | 22.86 | 23.24 | 22.77 | 23.22 | 6,056,852 | +0.38(+1.68%) |
Sep 17, 2010 | 22.84 | 22.99 | 22.76 | 22.84 | 7,419,622 | +0.37(+1.64%) |
Sep 15, 2010 | 22.15 | 22.56 | 22.10 | 22.47 | 4,564,884 | +0.16(+0.73%) |
Sep 14, 2010 | 22.29 | 22.45 | 22.12 | 22.31 | 5,694,069 | -0.01(-0.07%) |
Sep 13, 2010 | 22.26 | 22.35 | 22.14 | 22.32 | 6,316,345 | +0.31(+1.41%) |
Sep 10, 2010 | 22.02 | 22.06 | 21.73 | 22.01 | 4,754,050 | +0.31(+1.43%) |
Sep 09, 2010 | 21.74 | 21.81 | 21.55 | 21.70 | 7,010 | +0.26(+1.20%) |
Sep 08, 2010 | 21.23 | 21.48 | 21.23 | 21.45 | 5,264,941 | +0.29(+1.39%) |
Sep 07, 2010 | 21.50 | 21.53 | 21.14 | 21.15 | 778 | -0.53(-2.45%) |
Sep 03, 2010 | 21.25 | 21.70 | 21.19 | 21.68 | 5,611,550 | +0.59(+2.79%) |
Sep 02, 2010 | 21.10 | 21.14 | 20.89 | 21.09 | 497 | -0.04(-0.17%) |
Sep 01, 2010 | 20.58 | 21.14 | 20.39 | 21.13 | 7,491,447 | +0.83(+4.10%) |
Aug 31, 2010 | 20.28 | 20.42 | 19.80 | 20.30 | 25,254 | +0.21(+1.06%) |
Aug 30, 2010 | 20.52 | 20.61 | 20.08 | 20.08 | 5,465,625 | -0.55(-2.64%) |
Aug 27, 2010 | 20.63 | 20.63 | 19.97 | 20.63 | 4,798,786 | +0.23(+1.12%) |
Aug 26, 2010 | 20.40 | 20.52 | 20.01 | 20.40 | 5,076,612 | +0.04(+0.22%) |
Aug 25, 2010 | 20.00 | 20.44 | 19.79 | 20.36 | 5,412,577 | +0.22(+1.09%) |
Aug 24, 2010 | 20.21 | 20.40 | 20.06 | 20.14 | 979 | -0.29(-1.40%) |
Aug 23, 2010 | 20.26 | 20.55 | 20.21 | 20.42 | 4,843,599 | +0.12(+0.58%) |
Aug 20, 2010 | 20.35 | 20.51 | 20.14 | 20.30 | 4,839,324 | -0.21(-1.03%) |
Aug 19, 2010 | 20.65 | 20.67 | 20.33 | 20.52 | 1,127 | -0.23(-1.13%) |
Aug 18, 2010 | 20.71 | 20.90 | 20.47 | 20.75 | 3,461,714 | +0.09(+0.42%) |
Aug 17, 2010 | 20.59 | 20.72 | 20.39 | 20.66 | 4,240 | +0.22(+1.07%) |
Aug 16, 2010 | 20.44 | 20.47 | 20.22 | 20.44 | 5,971,918 | -0.12(-0.57%) |
Aug 13, 2010 | 20.56 | 20.85 | 20.52 | 20.56 | 4,429,060 | -0.09(-0.43%) |
Aug 12, 2010 | 20.41 | 20.71 | 20.36 | 20.65 | 5,423,039 | +0.00(+0.00%) |
Aug 11, 2010 | 21.21 | 21.23 | 20.63 | 20.65 | 7,787,393 | -0.88(-4.08%) |
Aug 10, 2010 | 21.53 | 21.69 | 21.11 | 21.53 | 5,011,979 | -0.15(-0.71%) |
Aug 09, 2010 | 21.34 | 21.69 | 21.28 | 21.68 | 7,207,907 | +0.48(+2.24%) |
Aug 06, 2010 | 21.20 | 21.62 | 20.94 | 21.20 | 8,265,062 | -0.31(-1.46%) |
Aug 05, 2010 | 21.46 | 21.67 | 20.91 | 21.52 | 13,027,693 | +0.59(+2.80%) |
Aug 04, 2010 | 20.95 | 21.09 | 20.80 | 20.93 | 5,131 | +0.04(+0.21%) |
Aug 03, 2010 | 21.07 | 21.16 | 20.85 | 20.89 | 14,139 | -0.20(-0.97%) |
Aug 02, 2010 | 20.97 | 21.15 | 20.88 | 21.09 | 6,304,741 | +0.43(+2.09%) |
Jul 30, 2010 | 20.66 | 20.82 | 20.31 | 20.66 | 5,361,261 | -0.01(-0.04%) |
Jul 29, 2010 | 20.78 | 21.09 | 20.39 | 20.67 | 7,701,561 | -0.26(-1.26%) |
Jul 28, 2010 | 20.93 | 20.93 | 20.65 | 20.93 | 10,452 | +0.00(+0.00%) |
Jul 27, 2010 | 20.93 | 21.07 | 20.77 | 20.93 | 7,858 | +0.20(+0.99%) |
Jul 26, 2010 | 20.62 | 20.82 | 20.44 | 20.73 | 5,356,369 | +0.04(+0.18%) |
Jul 23, 2010 | 20.52 | 20.87 | 20.33 | 20.69 | 7,096,143 | +0.16(+0.78%) |
Jul 22, 2010 | 20.04 | 20.54 | 19.96 | 20.53 | 7,965,942 | +0.46(+2.30%) |
Jul 21, 2010 | 20.83 | 20.88 | 20.05 | 20.07 | 6,123,737 | -0.61(-2.97%) |
Jul 20, 2010 | 20.69 | 20.71 | 19.94 | 20.69 | 5,340,728 | +0.27(+1.33%) |
Jul 19, 2010 | 20.44 | 20.53 | 20.14 | 20.41 | 5,139,101 | +0.05(+0.25%) |
Jul 16, 2010 | 20.36 | 21.01 | 20.30 | 20.36 | 10,006,856 | -0.65(-3.10%) |
Jul 15, 2010 | 21.23 | 21.23 | 20.84 | 21.01 | 6,772,261 | -0.20(-0.97%) |
Jul 14, 2010 | 21.32 | 21.50 | 21.06 | 21.22 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.45 | 21.62 | 21.35 | 21.45 | 5,689,331 | +0.15(+0.72%) |
Jul 12, 2010 | 21.46 | 21.46 | 21.19 | 21.30 | 4,996,739 | -0.24(-1.12%) |
Jul 09, 2010 | 21.54 | 21.57 | 21.32 | 21.54 | 3,790,629 | +0.17(+0.79%) |
Jul 08, 2010 | 21.14 | 21.43 | 21.11 | 21.37 | 4,584,230 | +0.29(+1.39%) |
Jul 07, 2010 | 20.43 | 21.14 | 20.36 | 21.08 | 7,199,719 | +0.64(+3.15%) |
Jul 06, 2010 | 20.44 | 21.07 | 20.26 | 20.44 | 4,668 | -0.26(-1.24%) |
Jul 02, 2010 | 20.69 | 21.10 | 20.49 | 20.69 | 4,551,141 | -0.08(-0.39%) |
Jul 01, 2010 | 21.12 | 21.12 | 20.47 | 20.77 | 8,357,700 | -0.25(-1.18%) |
Jun 30, 2010 | 21.30 | 21.42 | 20.99 | 21.02 | 1,392 | -0.20(-0.97%) |
Jun 29, 2010 | 21.23 | 21.73 | 21.09 | 21.23 | 4,268 | -1.33(-5.90%) |
Jun 25, 2010 | 22.56 | 22.57 | 21.53 | 22.56 | 13,140,294 | +0.92(+4.26%) |
Jun 24, 2010 | 22.13 | 22.21 | 21.59 | 21.64 | 7,243,310 | -0.64(-2.89%) |
Jun 23, 2010 | 22.34 | 22.44 | 22.08 | 22.28 | 9,246,051 | -0.07(-0.33%) |
Jun 22, 2010 | 22.14 | 22.71 | 22.10 | 22.35 | 9,272,197 | +0.20(+0.93%) |
Jun 21, 2010 | 22.57 | 22.63 | 22.03 | 22.15 | 5,022,664 | -0.20(-0.88%) |
Jun 18, 2010 | 22.35 | 22.40 | 21.98 | 22.35 | 6,336,370 | +0.35(+1.60%) |
Jun 17, 2010 | 22.19 | 22.22 | 21.86 | 21.99 | 7,054,866 | -0.12(-0.53%) |
Jun 16, 2010 | 22.31 | 22.32 | 22.04 | 22.11 | 6,201,854 | -0.33(-1.47%) |
Jun 15, 2010 | 22.05 | 22.48 | 21.89 | 22.44 | 4,281,887 | +0.53(+2.40%) |
Jun 14, 2010 | 22.10 | 22.35 | 21.90 | 21.91 | 4,680,987 | -0.02(-0.10%) |
Jun 11, 2010 | 21.65 | 21.94 | 21.38 | 21.94 | 3,757,511 | +0.13(+0.60%) |
Jun 10, 2010 | 21.36 | 21.84 | 21.24 | 21.80 | 1,328 | +0.70(+3.29%) |
Jun 09, 2010 | 21.45 | 21.58 | 21.04 | 21.11 | 5,335,437 | -0.29(-1.37%) |
Jun 08, 2010 | 21.07 | 21.41 | 20.79 | 21.40 | 6,527,086 | +0.42(+2.02%) |
Jun 07, 2010 | 21.27 | 21.50 | 20.97 | 20.98 | 6,137,295 | -0.20(-0.93%) |
Jun 04, 2010 | 21.18 | 21.78 | 21.11 | 21.18 | 7,378,071 | -0.90(-4.08%) |
Jun 03, 2010 | 22.23 | 22.30 | 21.92 | 22.08 | 4,651,425 | -0.04(-0.17%) |
Jun 02, 2010 | 21.79 | 22.12 | 21.66 | 22.11 | 7,605,301 | +0.41(+1.89%) |
Jun 01, 2010 | 22.20 | 22.37 | 21.70 | 21.70 | 136 | -0.71(-3.17%) |
May 28, 2010 | 22.41 | 22.70 | 22.24 | 22.41 | 6,148,983 | -0.10(-0.45%) |
May 27, 2010 | 21.97 | 22.53 | 21.92 | 22.51 | 5,484,150 | +0.91(+4.20%) |
May 26, 2010 | 22.15 | 22.15 | 21.56 | 21.61 | 136 | -0.23(-1.04%) |
May 25, 2010 | 21.25 | 21.83 | 20.95 | 21.83 | 6,579,324 | +0.15(+0.67%) |
May 24, 2010 | 22.26 | 22.26 | 21.67 | 21.69 | 6,193,904 | -0.51(-2.29%) |
May 21, 2010 | 21.45 | 22.24 | 21.42 | 22.20 | 8,084,781 | +0.34(+1.56%) |
May 20, 2010 | 21.91 | 22.30 | 21.82 | 21.86 | 19,212 | -0.95(-4.17%) |
May 19, 2010 | 22.58 | 23.00 | 22.46 | 22.81 | 7,512,005 | +0.00(+0.00%) |
May 18, 2010 | 23.39 | 23.51 | 22.74 | 22.81 | 401,608 | -0.44(-1.91%) |
May 17, 2010 | 23.16 | 23.33 | 22.81 | 23.25 | 6,319,518 | +0.09(+0.38%) |
May 14, 2010 | 23.16 | 23.53 | 22.98 | 23.16 | 6,444,370 | -0.50(-2.12%) |
May 13, 2010 | 24.04 | 24.04 | 23.65 | 23.67 | 5,983,828 | -0.40(-1.66%) |
May 12, 2010 | 23.93 | 24.13 | 23.89 | 24.07 | 7,111,813 | +0.26(+1.10%) |
May 11, 2010 | 24.08 | 24.17 | 23.74 | 23.80 | 8,385,176 | -0.41(-1.71%) |
May 10, 2010 | 24.05 | 24.24 | 23.91 | 24.22 | 8,633,723 | +1.10(+4.78%) |
May 07, 2010 | 23.19 | 23.74 | 22.92 | 23.11 | 12,317,749 | -0.19(-0.81%) |
May 06, 2010 | 23.65 | 24.01 | 22.54 | 23.30 | 13,533,403 | -0.10(-0.42%) |
May 05, 2010 | 23.73 | 23.95 | 23.37 | 23.40 | 18,037,582 | +0.08(+0.36%) |
May 04, 2010 | 23.75 | 23.76 | 23.19 | 23.32 | 11,583,468 | -0.70(-2.91%) |
May 03, 2010 | 23.96 | 24.28 | 23.88 | 24.01 | 5,261,909 | +0.27(+1.13%) |
Apr 30, 2010 | 24.09 | 24.31 | 23.68 | 23.75 | 8,235,894 | -0.44(-1.80%) |
Apr 29, 2010 | 24.68 | 24.92 | 23.75 | 24.18 | 16,378,529 | -0.36(-1.48%) |
Apr 28, 2010 | 24.40 | 24.85 | 24.35 | 24.55 | 9,114,697 | +0.36(+1.50%) |
Apr 27, 2010 | 25.10 | 25.10 | 24.12 | 24.18 | 10,731,287 | -1.11(-4.40%) |
Apr 26, 2010 | 25.58 | 25.65 | 25.25 | 25.29 | 6,581,683 | -0.28(-1.11%) |
Apr 23, 2010 | 25.42 | 25.62 | 25.29 | 25.58 | 6,619,578 | +0.01(+0.06%) |
Apr 22, 2010 | 25.16 | 25.58 | 24.98 | 25.56 | 6,749,657 | +0.20(+0.80%) |
Apr 21, 2010 | 25.36 | 25.77 | 25.12 | 25.36 | 32,028 | -0.39(-1.52%) |
Apr 20, 2010 | 25.08 | 25.81 | 24.86 | 25.75 | 14,090,930 | +0.90(+3.63%) |
Apr 19, 2010 | 24.44 | 24.94 | 24.07 | 24.85 | 10,590,022 | +0.25(+1.00%) |
Apr 16, 2010 | 24.83 | 25.10 | 24.34 | 24.60 | 11,885,422 | -0.33(-1.31%) |
Apr 15, 2010 | 24.95 | 25.03 | 24.69 | 24.93 | 6,233,381 | -0.02(-0.09%) |
Apr 14, 2010 | 24.17 | 25.06 | 24.13 | 24.95 | 12,046,583 | +0.92(+3.84%) |
Apr 13, 2010 | 23.93 | 24.17 | 23.93 | 24.03 | 5,926,572 | +0.01(+0.06%) |
Apr 12, 2010 | 24.09 | 24.12 | 23.91 | 24.01 | 3,288,928 | +0.05(+0.21%) |
Apr 09, 2010 | 24.10 | 24.23 | 23.84 | 23.96 | 4,190,209 | -0.09(-0.39%) |
Apr 08, 2010 | 23.81 | 24.08 | 23.64 | 24.06 | 6,446,362 | +0.24(+1.01%) |
Apr 07, 2010 | 23.64 | 24.07 | 23.57 | 23.82 | 5,432,348 | +0.11(+0.46%) |
Apr 06, 2010 | 23.68 | 23.80 | 23.53 | 23.71 | 4,163,522 | +0.03(+0.12%) |
Apr 05, 2010 | 23.82 | 23.82 | 23.56 | 23.68 | 3,144,377 | +0.07(+0.28%) |
Apr 01, 2010 | 23.58 | 23.61 | 23.61 | 23.61 | 3,980,996 | +0.13(+0.56%) |
Mar 31, 2010 | 23.22 | 23.51 | 23.16 | 23.48 | 4,915,831 | +0.18(+0.78%) |
Mar 30, 2010 | 23.42 | 23.44 | 23.21 | 23.30 | 3,307,863 | -0.15(-0.62%) |
Mar 29, 2010 | 23.53 | 23.59 | 23.37 | 23.45 | 4,704,639 | +0.04(+0.19%) |
Mar 26, 2010 | 23.02 | 23.61 | 23.01 | 23.40 | 9,134,887 | +0.47(+2.03%) |
Mar 25, 2010 | 22.91 | 23.24 | 22.76 | 22.94 | 7,724,878 | +0.17(+0.73%) |
Mar 24, 2010 | 22.74 | 22.88 | 22.60 | 22.77 | 4,441,239 | -0.08(-0.35%) |
Mar 23, 2010 | 22.58 | 22.85 | 22.50 | 22.85 | 4,024,255 | +0.30(+1.32%) |
Mar 22, 2010 | 22.55 | 22.71 | 22.47 | 22.55 | 7,211,324 | -0.17(-0.74%) |
Mar 19, 2010 | 22.84 | 22.89 | 22.58 | 22.72 | 7,388,487 | -0.09(-0.38%) |
Mar 18, 2010 | 22.74 | 22.84 | 22.52 | 22.81 | 5,718,161 | +0.08(+0.35%) |
Mar 17, 2010 | 22.66 | 22.93 | 22.54 | 22.73 | 7,937,796 | +0.18(+0.81%) |
Mar 16, 2010 | 22.50 | 22.55 | 22.31 | 22.55 | 6,593,826 | +0.07(+0.29%) |
Mar 15, 2010 | 22.38 | 22.50 | 22.38 | 22.48 | 10,054,375 | -0.39(-1.72%) |
Mar 12, 2010 | 23.23 | 23.27 | 22.79 | 22.87 | 5,676,319 | -0.23(-0.98%) |
Mar 11, 2010 | 22.90 | 23.13 | 22.79 | 23.10 | 4,153,657 | +0.13(+0.57%) |
Mar 10, 2010 | 23.00 | 23.08 | 22.78 | 22.97 | 5,909,607 | -0.05(-0.22%) |
Mar 09, 2010 | 22.98 | 23.08 | 22.92 | 23.02 | 5,606,707 | -0.09(-0.38%) |
Mar 08, 2010 | 23.19 | 23.29 | 23.08 | 23.11 | 6,180,163 | -0.11(-0.47%) |
Mar 05, 2010 | 23.21 | 23.29 | 23.00 | 23.21 | 6,877,734 | +0.14(+0.63%) |
Mar 04, 2010 | 23.11 | 23.18 | 22.98 | 23.07 | 8,254,573 | -0.04(-0.16%) |
Mar 03, 2010 | 23.16 | 23.33 | 23.06 | 23.11 | 6,120,065 | -0.02(-0.09%) |
Mar 02, 2010 | 22.87 | 23.24 | 22.84 | 23.13 | 7,576,235 | +0.32(+1.43%) |
Mar 01, 2010 | 22.57 | 22.89 | 22.56 | 22.80 | 6,278,733 | +0.23(+1.02%) |
Feb 26, 2010 | 22.54 | 22.68 | 22.35 | 22.57 | 5,515,539 | +0.42(+1.89%) |
Feb 25, 2010 | 22.27 | 22.61 | 22.14 | 22.15 | 5,884,873 | -0.44(-1.95%) |
Feb 24, 2010 | 22.52 | 22.61 | 22.39 | 22.59 | 5,850,353 | +0.07(+0.32%) |
Feb 23, 2010 | 22.60 | 22.84 | 22.43 | 22.52 | 7,619,685 | -0.17(-0.73%) |
Feb 22, 2010 | 22.55 | 22.74 | 22.40 | 22.69 | 5,112,224 | +0.14(+0.61%) |
Feb 19, 2010 | 22.44 | 22.59 | 22.30 | 22.55 | 6,756,277 | -0.02(-0.10%) |
Feb 18, 2010 | 22.07 | 22.61 | 22.07 | 22.57 | 6,647,532 | +0.40(+1.82%) |
Feb 17, 2010 | 22.17 | 22.21 | 22.01 | 22.17 | 6,570,194 | +0.12(+0.56%) |
Feb 16, 2010 | 21.33 | 22.07 | 21.56 | 22.04 | 7,784,629 | +0.72(+3.35%) |
Feb 12, 2010 | 21.12 | 21.33 | 21.33 | 21.33 | 8,147,268 | +0.09(+0.41%) |
Feb 11, 2010 | 20.63 | 21.55 | 20.40 | 21.24 | 8,262,326 | +0.59(+2.83%) |
Feb 10, 2010 | 20.75 | 20.82 | 20.45 | 20.66 | 5,497,083 | -0.09(-0.45%) |
Feb 09, 2010 | 20.69 | 20.79 | 20.39 | 20.75 | 3,895,382 | +0.27(+1.30%) |
Feb 08, 2010 | 20.83 | 20.84 | 20.45 | 20.48 | 3,938,891 | -0.40(-1.90%) |
Feb 05, 2010 | 20.72 | 20.95 | 20.32 | 20.88 | 7,720,925 | +0.16(+0.77%) |
Feb 04, 2010 | 21.40 | 21.53 | 20.72 | 20.72 | 8,899,801 | -0.82(-3.82%) |
Feb 03, 2010 | 21.93 | 21.93 | 21.39 | 21.55 | 6,054,102 | -0.50(-2.26%) |
Feb 02, 2010 | 21.56 | 22.07 | 21.56 | 22.04 | 3,952,267 | +0.35(+1.63%) |
Feb 01, 2010 | 21.75 | 21.86 | 21.47 | 21.69 | 3,185,232 | +0.07(+0.33%) |
Jan 29, 2010 | 21.76 | 21.94 | 21.57 | 21.62 | 4,006,153 | -0.01(-0.07%) |
Jan 28, 2010 | 22.04 | 22.04 | 21.44 | 21.63 | 4,041,334 | -0.24(-1.09%) |
Jan 27, 2010 | 21.83 | 22.06 | 21.49 | 21.87 | 7,202,953 | +0.00(+0.00%) |
Jan 26, 2010 | 21.87 | 22.44 | 21.74 | 21.87 | 6,129,496 | -0.05(-0.23%) |
Jan 25, 2010 | 21.91 | 22.12 | 21.62 | 21.92 | 5,727,595 | +0.27(+1.23%) |
Jan 22, 2010 | 22.27 | 22.42 | 21.61 | 21.65 | 9,773,350 | -0.61(-2.76%) |
Jan 21, 2010 | 22.51 | 22.70 | 21.98 | 22.27 | 6,785,218 | -0.28(-1.25%) |
Jan 20, 2010 | 22.56 | 22.56 | 22.17 | 22.55 | 4,952,648 | -0.12(-0.54%) |
Jan 19, 2010 | 22.25 | 22.70 | 22.10 | 22.67 | 4,165,670 | +0.35(+1.55%) |
Jan 15, 2010 | 22.79 | 22.33 | 22.33 | 22.33 | 6,502,584 | -0.53(-2.31%) |
Jan 14, 2010 | 22.64 | 22.92 | 22.43 | 22.85 | 4,664,217 | +0.13(+0.57%) |
Jan 13, 2010 | 22.53 | 22.88 | 22.53 | 22.72 | 4,869,583 | +0.20(+0.90%) |
Jan 12, 2010 | 22.71 | 22.92 | 22.46 | 22.52 | 7,413,109 | -0.02(-0.10%) |
Jan 11, 2010 | 22.64 | 22.71 | 22.42 | 22.54 | 3,001,817 | +0.00(+0.00%) |
Jan 08, 2010 | 22.31 | 22.60 | 22.24 | 22.54 | 3,886,102 | +0.09(+0.42%) |
Jan 07, 2010 | 22.28 | 22.51 | 22.11 | 22.45 | 5,115,249 | +0.12(+0.52%) |
Jan 06, 2010 | 22.32 | 22.38 | 22.17 | 22.33 | 4,706,691 | +0.01(+0.03%) |
Jan 05, 2010 | 22.01 | 22.37 | 21.77 | 22.33 | 7,396,297 | +0.36(+1.64%) |
Jan 04, 2010 | 21.93 | 22.04 | 21.73 | 21.96 | 3,642,629 | +0.27(+1.23%) |
Dec 31, 2009 | 22.06 | 21.70 | 21.70 | 21.70 | 2,831,779 | -0.35(-1.60%) |
Dec 30, 2009 | 21.77 | 22.09 | 21.75 | 22.05 | 2,576,437 | +0.14(+0.66%) |
Dec 29, 2009 | 21.99 | 22.03 | 21.77 | 21.91 | 3,442,220 | -0.01(-0.07%) |
Dec 28, 2009 | 21.83 | 21.92 | 21.71 | 21.92 | 2,960,097 | +0.09(+0.40%) |
Dec 24, 2009 | 21.79 | 21.98 | 21.76 | 21.83 | 1,543,612 | +0.09(+0.40%) |
Dec 23, 2009 | 21.36 | 21.78 | 21.27 | 21.75 | 4,681,271 | +0.36(+1.69%) |
Dec 22, 2009 | 21.17 | 21.52 | 21.13 | 21.39 | 4,232,870 | +0.17(+0.82%) |
Dec 21, 2009 | 20.91 | 21.32 | 20.91 | 21.21 | 5,687,414 | +0.40(+1.91%) |
Dec 18, 2009 | 20.49 | 20.84 | 20.49 | 20.82 | 9,221,701 | +0.37(+1.80%) |
Dec 17, 2009 | 20.54 | 20.69 | 20.38 | 20.45 | 5,817,467 | -0.33(-1.56%) |
Dec 16, 2009 | 20.61 | 20.81 | 20.54 | 20.77 | 5,411,682 | +0.25(+1.23%) |
Dec 15, 2009 | 20.55 | 20.66 | 20.42 | 20.52 | 4,297,635 | -0.16(-0.77%) |
Dec 14, 2009 | 20.71 | 20.74 | 20.59 | 20.68 | 6,371,192 | +0.00(+0.00%) |
Dec 11, 2009 | 20.29 | 20.68 | 20.20 | 20.68 | 7,177,122 | +0.53(+2.62%) |
Dec 10, 2009 | 20.20 | 20.20 | 20.04 | 20.15 | 5,841,015 | +0.12(+0.58%) |
Dec 09, 2009 | 20.02 | 20.08 | 19.88 | 20.04 | 6,739,732 | +0.01(+0.04%) |
Dec 08, 2009 | 20.29 | 20.36 | 20.02 | 20.03 | 7,264,816 | -0.40(-1.94%) |
Dec 07, 2009 | 20.58 | 20.76 | 20.40 | 20.43 | 4,202,353 | -0.23(-1.12%) |
Dec 04, 2009 | 20.63 | 20.73 | 20.16 | 20.66 | 7,105,961 | +0.31(+1.53%) |
Dec 03, 2009 | 20.68 | 20.79 | 20.31 | 20.35 | 4,705,220 | -0.22(-1.09%) |
Dec 02, 2009 | 20.63 | 20.82 | 20.52 | 20.57 | 4,118,088 | -0.03(-0.14%) |