Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.03 | 26.06 | 25.75 | 25.85 | 899,913 | -0.19(-0.73%) |
Dec 30, 2010 | 25.90 | 26.07 | 25.85 | 26.04 | 1,035,019 | +0.11(+0.44%) |
Dec 29, 2010 | 25.98 | 26.05 | 25.79 | 25.93 | 765,916 | +0.03(+0.13%) |
Dec 28, 2010 | 25.93 | 26.01 | 25.63 | 25.89 | 994,357 | -0.03(-0.10%) |
Dec 27, 2010 | 25.56 | 26.07 | 25.36 | 25.92 | 1,370,493 | +0.17(+0.68%) |
Dec 23, 2010 | 25.75 | 25.83 | 25.55 | 25.75 | 1,265,177 | -0.05(-0.20%) |
Dec 22, 2010 | 25.17 | 25.86 | 25.15 | 25.80 | 2,009,895 | +0.60(+2.38%) |
Dec 21, 2010 | 25.07 | 25.28 | 24.91 | 25.20 | 1,641,902 | +0.16(+0.62%) |
Dec 20, 2010 | 24.83 | 25.07 | 24.52 | 25.04 | 1,761,409 | +0.32(+1.30%) |
Dec 17, 2010 | 24.52 | 24.78 | 24.25 | 24.72 | 2,470,694 | +0.36(+1.46%) |
Dec 16, 2010 | 23.77 | 24.80 | 23.73 | 24.36 | 1,939,936 | +0.71(+3.01%) |
Dec 15, 2010 | 23.83 | 23.96 | 23.55 | 23.65 | 1,448,979 | -0.15(-0.62%) |
Dec 14, 2010 | 24.21 | 24.23 | 23.72 | 23.80 | 1,632,181 | -0.37(-1.55%) |
Dec 13, 2010 | 24.39 | 24.40 | 24.16 | 24.17 | 1,628,230 | -0.13(-0.54%) |
Dec 10, 2010 | 24.16 | 24.43 | 24.16 | 24.30 | 2,235,199 | +0.18(+0.76%) |
Dec 09, 2010 | 24.29 | 24.48 | 24.10 | 24.12 | 1,712,218 | -0.04(-0.18%) |
Dec 08, 2010 | 24.14 | 24.66 | 24.07 | 24.17 | 2,109,589 | +0.05(+0.22%) |
Dec 07, 2010 | 24.58 | 24.62 | 23.93 | 24.11 | 2,450,383 | -0.26(-1.07%) |
Dec 06, 2010 | 24.65 | 24.66 | 24.29 | 24.37 | 1,410,396 | -0.29(-1.18%) |
Dec 03, 2010 | 24.64 | 24.82 | 24.31 | 24.66 | 2,460,675 | +0.02(+0.09%) |
Dec 02, 2010 | 24.00 | 24.70 | 23.83 | 24.64 | 3,861,939 | +0.58(+2.42%) |
Dec 01, 2010 | 23.65 | 24.17 | 23.60 | 24.06 | 2,343,352 | +0.77(+3.30%) |
Nov 30, 2010 | 23.29 | 23.53 | 23.20 | 23.29 | 2,033,302 | -0.33(-1.38%) |
Nov 29, 2010 | 23.64 | 23.72 | 23.20 | 23.62 | 1,627,577 | -0.19(-0.80%) |
Nov 26, 2010 | 23.77 | 23.97 | 23.67 | 23.81 | 467,662 | -0.19(-0.80%) |
Nov 24, 2010 | 23.43 | 24.00 | 24.00 | 24.00 | 2,174,800 | +0.87(+3.76%) |
Nov 23, 2010 | 23.43 | 23.48 | 23.11 | 23.13 | 1,725,631 | -0.63(-2.67%) |
Nov 22, 2010 | 23.57 | 23.77 | 23.37 | 23.77 | 1,434,541 | +0.01(+0.04%) |
Nov 19, 2010 | 23.77 | 23.87 | 23.50 | 23.76 | 1,431,555 | -0.03(-0.15%) |
Nov 18, 2010 | 23.81 | 23.99 | 23.68 | 23.79 | 2,009,405 | +0.34(+1.45%) |
Nov 17, 2010 | 23.79 | 24.13 | 23.42 | 23.45 | 2,135,365 | -0.27(-1.14%) |
Nov 16, 2010 | 24.20 | 24.30 | 23.64 | 23.72 | 1,652,966 | -0.71(-2.92%) |
Nov 15, 2010 | 24.35 | 25.03 | 24.26 | 24.43 | 1,288,605 | +0.33(+1.37%) |
Nov 12, 2010 | 24.31 | 24.40 | 23.88 | 24.10 | 1,604,569 | -0.38(-1.56%) |
Nov 11, 2010 | 24.79 | 24.83 | 24.27 | 24.49 | 1,697,473 | -0.56(-2.22%) |
Nov 10, 2010 | 24.67 | 25.17 | 24.67 | 25.04 | 1,768,082 | +0.41(+1.66%) |
Nov 09, 2010 | 24.91 | 24.93 | 24.50 | 24.63 | 922,431 | -0.25(-1.01%) |
Nov 08, 2010 | 24.67 | 24.90 | 24.57 | 24.89 | 1,094,739 | +0.03(+0.10%) |
Nov 05, 2010 | 24.71 | 24.86 | 24.50 | 24.86 | 1,131,557 | +0.13(+0.53%) |
Nov 04, 2010 | 24.74 | 25.19 | 24.51 | 24.73 | 1,258,226 | +0.22(+0.89%) |
Nov 03, 2010 | 24.10 | 24.52 | 24.10 | 24.51 | 1,524,755 | +0.30(+1.26%) |
Nov 02, 2010 | 24.26 | 24.33 | 23.83 | 24.21 | 1,217,287 | +0.17(+0.72%) |
Nov 01, 2010 | 23.97 | 24.18 | 23.65 | 24.03 | 1,541,127 | -0.16(-0.65%) |
Oct 29, 2010 | 23.90 | 24.20 | 23.79 | 24.19 | 1,525,800 | +0.17(+0.69%) |
Oct 28, 2010 | 23.96 | 24.39 | 23.90 | 24.03 | 2,177,645 | +0.05(+0.22%) |
Oct 27, 2010 | 23.44 | 24.00 | 23.41 | 23.97 | 2,469,313 | +0.64(+2.76%) |
Oct 25, 2010 | 23.17 | 23.37 | 22.99 | 23.33 | 2,263,424 | +0.38(+1.68%) |
Oct 22, 2010 | 23.59 | 23.59 | 22.92 | 22.95 | 2,389,386 | -0.55(-2.34%) |
Oct 21, 2010 | 22.16 | 23.58 | 22.14 | 23.50 | 4,504,490 | +1.41(+6.37%) |
Oct 20, 2010 | 21.85 | 22.14 | 21.73 | 22.09 | 2,489,999 | +0.31(+1.43%) |
Oct 19, 2010 | 22.11 | 22.11 | 21.50 | 21.78 | 2,810,436 | -0.61(-2.75%) |
Oct 18, 2010 | 22.38 | 22.44 | 22.24 | 22.39 | 1,407,496 | -0.02(-0.08%) |
Oct 15, 2010 | 22.43 | 22.59 | 22.22 | 22.41 | 2,304,117 | +0.22(+0.98%) |
Oct 14, 2010 | 22.20 | 22.43 | 22.14 | 22.19 | 2,121,522 | -0.02(-0.08%) |
Oct 13, 2010 | 21.93 | 22.38 | 21.93 | 22.21 | 2,637,801 | +0.35(+1.59%) |
Oct 12, 2010 | 21.38 | 22.00 | 21.18 | 21.86 | 2,795,153 | +0.41(+1.90%) |
Oct 11, 2010 | 21.33 | 21.50 | 21.12 | 21.45 | 2,040,927 | +0.07(+0.33%) |
Oct 08, 2010 | 21.49 | 21.53 | 21.13 | 21.38 | 2,673,652 | -0.03(-0.12%) |
Oct 07, 2010 | 21.73 | 21.91 | 21.26 | 21.41 | 3,619,022 | -0.30(-1.40%) |
Oct 06, 2010 | 21.95 | 21.98 | 21.06 | 21.71 | 5,093,095 | -0.25(-1.15%) |
Oct 05, 2010 | 21.96 | 22.18 | 21.77 | 21.97 | 2,121,804 | +0.19(+0.88%) |
Oct 04, 2010 | 22.22 | 22.33 | 21.29 | 21.78 | 4,021,846 | -0.59(-2.64%) |
Oct 01, 2010 | 22.54 | 22.66 | 22.19 | 22.37 | 2,472,146 | +0.03(+0.16%) |
Sep 30, 2010 | 22.79 | 22.97 | 22.22 | 22.33 | 2,985,946 | -0.26(-1.15%) |
Sep 29, 2010 | 22.47 | 22.80 | 22.47 | 22.59 | 2,008,237 | +0.01(+0.04%) |
Sep 28, 2010 | 22.95 | 23.13 | 22.21 | 22.58 | 4,330,062 | -0.88(-3.74%) |
Sep 27, 2010 | 23.55 | 23.77 | 23.37 | 23.46 | 1,119,945 | -0.10(-0.41%) |
Sep 24, 2010 | 23.59 | 23.75 | 23.36 | 23.56 | 1,630,228 | +0.26(+1.12%) |
Sep 23, 2010 | 23.61 | 23.61 | 23.20 | 23.30 | 1,596,770 | -0.46(-1.94%) |
Sep 22, 2010 | 24.04 | 24.30 | 23.70 | 23.76 | 1,400,414 | -0.28(-1.16%) |
Sep 21, 2010 | 24.03 | 24.20 | 23.87 | 24.03 | 1,672,657 | -0.09(-0.36%) |
Sep 20, 2010 | 23.73 | 24.22 | 23.73 | 24.12 | 1,814,926 | +0.45(+1.91%) |
Sep 17, 2010 | 23.64 | 23.83 | 23.55 | 23.67 | 3,435,613 | -0.17(-0.69%) |
Sep 15, 2010 | 23.61 | 23.86 | 23.47 | 23.83 | 1,274,412 | +0.08(+0.33%) |
Sep 14, 2010 | 23.57 | 23.90 | 23.51 | 23.76 | 1,176,647 | +0.09(+0.37%) |
Sep 13, 2010 | 23.55 | 23.76 | 23.39 | 23.67 | 1,408,943 | +0.36(+1.53%) |
Sep 10, 2010 | 22.83 | 23.64 | 22.71 | 23.31 | 2,099,394 | +0.56(+2.44%) |
Sep 09, 2010 | 23.13 | 23.22 | 22.64 | 22.76 | 2,153,002 | -0.15(-0.64%) |
Sep 08, 2010 | 23.14 | 23.27 | 22.87 | 22.91 | 2,516,803 | -0.17(-0.75%) |
Sep 07, 2010 | 23.17 | 23.21 | 23.01 | 23.08 | 2,795,424 | -0.17(-0.75%) |
Sep 03, 2010 | 23.08 | 23.39 | 23.07 | 23.25 | 3,039,016 | +0.42(+1.83%) |
Sep 02, 2010 | 22.65 | 22.85 | 22.55 | 22.84 | 1,930,962 | +0.10(+0.46%) |
Sep 01, 2010 | 22.16 | 22.76 | 21.98 | 22.73 | 3,427,434 | +0.92(+4.22%) |
Aug 31, 2010 | 21.53 | 21.94 | 21.53 | 21.81 | 3,744,160 | +0.12(+0.56%) |
Aug 30, 2010 | 21.75 | 21.81 | 21.65 | 21.69 | 2,299,136 | -0.21(-0.95%) |
Aug 27, 2010 | 21.33 | 22.05 | 21.25 | 21.90 | 3,916,074 | +0.65(+3.07%) |
Aug 26, 2010 | 21.29 | 21.55 | 21.14 | 21.25 | 3,122,270 | +0.00(+0.00%) |
Aug 25, 2010 | 20.91 | 21.37 | 20.85 | 21.25 | 3,087,481 | +0.06(+0.29%) |
Aug 24, 2010 | 21.69 | 21.69 | 21.12 | 21.18 | 3,992,365 | -0.75(-3.41%) |
Aug 23, 2010 | 23.07 | 23.07 | 21.92 | 21.93 | 3,238,289 | -0.97(-4.25%) |
Aug 20, 2010 | 23.11 | 23.11 | 22.63 | 22.91 | 2,006,275 | -0.27(-1.16%) |
Aug 19, 2010 | 23.87 | 23.87 | 23.14 | 23.17 | 2,302,863 | -0.74(-3.09%) |
Aug 18, 2010 | 23.90 | 24.08 | 23.66 | 23.91 | 1,127,384 | -0.19(-0.79%) |
Aug 17, 2010 | 23.72 | 24.22 | 23.55 | 24.10 | 1,663,445 | +0.63(+2.66%) |
Aug 16, 2010 | 23.27 | 23.74 | 23.23 | 23.48 | 1,883,954 | +0.05(+0.22%) |
Aug 13, 2010 | 23.50 | 23.58 | 23.27 | 23.43 | 1,978,664 | -0.18(-0.77%) |
Aug 12, 2010 | 23.85 | 23.90 | 23.48 | 23.61 | 1,301,059 | -0.52(-2.16%) |
Aug 11, 2010 | 24.76 | 24.97 | 24.04 | 24.13 | 3,035,729 | -0.99(-3.94%) |
Aug 10, 2010 | 25.68 | 25.68 | 24.94 | 25.12 | 2,504,976 | -0.71(-2.76%) |
Aug 09, 2010 | 25.90 | 25.95 | 25.68 | 25.83 | 1,105,905 | -0.03(-0.10%) |
Aug 06, 2010 | 25.91 | 26.15 | 25.47 | 25.86 | 1,831,280 | -0.30(-1.16%) |
Aug 05, 2010 | 26.12 | 26.25 | 25.89 | 26.16 | 1,959,042 | -0.48(-1.79%) |
Aug 04, 2010 | 26.44 | 26.69 | 26.26 | 26.64 | 1,500,293 | +0.21(+0.79%) |
Aug 03, 2010 | 26.50 | 26.65 | 26.22 | 26.43 | 1,433,010 | -0.18(-0.69%) |
Aug 02, 2010 | 26.07 | 26.75 | 25.89 | 26.62 | 1,714,461 | +0.76(+2.92%) |
Jul 30, 2010 | 25.53 | 26.02 | 25.33 | 25.86 | 1,240,142 | +0.10(+0.40%) |
Jul 29, 2010 | 26.18 | 26.33 | 25.62 | 25.76 | 1,382,388 | -0.28(-1.07%) |
Jul 28, 2010 | 25.72 | 26.16 | 25.58 | 26.03 | 2,603,299 | +0.18(+0.71%) |
Jul 27, 2010 | 26.35 | 26.40 | 25.74 | 25.85 | 1,273,088 | -0.49(-1.85%) |
Jul 26, 2010 | 26.09 | 26.34 | 26.03 | 26.34 | 1,698,699 | +0.13(+0.50%) |
Jul 23, 2010 | 25.98 | 26.22 | 25.67 | 26.21 | 2,276,783 | +0.12(+0.47%) |
Jul 22, 2010 | 26.42 | 26.43 | 25.93 | 26.09 | 3,422,592 | -0.20(-0.76%) |
Jul 21, 2010 | 26.49 | 26.56 | 25.99 | 26.29 | 2,911,177 | -0.13(-0.49%) |
Jul 20, 2010 | 25.81 | 26.45 | 25.81 | 26.42 | 2,146,853 | +0.07(+0.26%) |
Jul 19, 2010 | 26.27 | 26.46 | 26.02 | 26.35 | 1,786,138 | +0.24(+0.93%) |
Jul 16, 2010 | 26.61 | 26.61 | 26.08 | 26.10 | 3,213,780 | -0.50(-1.86%) |
Jul 15, 2010 | 26.50 | 26.66 | 26.35 | 26.60 | 2,698,993 | +0.10(+0.36%) |
Jul 14, 2010 | 26.55 | 26.85 | 26.41 | 26.50 | 3,064,948 | +0.07(+0.26%) |
Jul 13, 2010 | 26.28 | 26.54 | 26.19 | 26.43 | 2,627,004 | +0.43(+1.67%) |
Jul 12, 2010 | 26.41 | 26.41 | 25.88 | 26.00 | 3,120,757 | -0.51(-1.93%) |
Jul 09, 2010 | 26.55 | 26.71 | 26.32 | 26.51 | 1,761,703 | +0.06(+0.23%) |
Jul 08, 2010 | 26.42 | 26.57 | 26.12 | 26.45 | 1,784,603 | +0.11(+0.43%) |
Jul 07, 2010 | 25.86 | 26.35 | 25.75 | 26.34 | 1,959,753 | +0.41(+1.58%) |
Jul 06, 2010 | 25.80 | 26.16 | 25.69 | 25.93 | 2,065,712 | +0.36(+1.39%) |
Jul 02, 2010 | 25.43 | 25.79 | 25.25 | 25.57 | 2,864,798 | +0.19(+0.75%) |
Jul 01, 2010 | 25.20 | 25.48 | 24.83 | 25.38 | 3,739,445 | +0.10(+0.41%) |
Jun 30, 2010 | 25.59 | 25.72 | 25.18 | 25.28 | 2,773,528 | -0.25(-0.99%) |
Jun 29, 2010 | 25.57 | 25.76 | 25.35 | 25.53 | 3,452,081 | +0.20(+0.79%) |
Jun 25, 2010 | 25.29 | 25.64 | 24.63 | 25.33 | 2,658,764 | +0.03(+0.14%) |
Jun 24, 2010 | 25.06 | 25.49 | 25.01 | 25.29 | 2,207,087 | +0.10(+0.38%) |
Jun 23, 2010 | 24.90 | 25.24 | 24.64 | 25.20 | 2,135,165 | +0.36(+1.43%) |
Jun 22, 2010 | 25.14 | 25.42 | 24.79 | 24.84 | 1,268,217 | -0.23(-0.94%) |
Jun 21, 2010 | 25.32 | 25.56 | 24.91 | 25.08 | 1,530,391 | +0.02(+0.07%) |
Jun 18, 2010 | 25.02 | 25.29 | 24.78 | 25.06 | 1,857,112 | +0.17(+0.70%) |
Jun 17, 2010 | 24.76 | 24.91 | 24.47 | 24.89 | 1,036,378 | +0.10(+0.42%) |
Jun 16, 2010 | 24.53 | 24.92 | 24.50 | 24.78 | 954,592 | +0.10(+0.42%) |
Jun 15, 2010 | 24.36 | 24.70 | 24.13 | 24.68 | 1,320,325 | +0.59(+2.45%) |
Jun 14, 2010 | 24.12 | 24.51 | 24.06 | 24.09 | 1,066,060 | +0.06(+0.25%) |
Jun 11, 2010 | 23.51 | 24.08 | 23.51 | 24.03 | 1,245,755 | +0.17(+0.73%) |
Jun 10, 2010 | 23.54 | 23.86 | 23.22 | 23.85 | 1,404,797 | +0.63(+2.69%) |
Jun 09, 2010 | 23.63 | 23.77 | 23.17 | 23.23 | 2,038,148 | -0.25(-1.07%) |
Jun 08, 2010 | 23.53 | 23.84 | 23.03 | 23.48 | 1,851,001 | -0.06(-0.26%) |
Jun 07, 2010 | 24.14 | 24.24 | 23.50 | 23.54 | 2,056,749 | -0.53(-2.20%) |
Jun 04, 2010 | 24.54 | 24.68 | 24.00 | 24.07 | 2,347,686 | -0.93(-3.72%) |
Jun 03, 2010 | 24.97 | 25.23 | 24.77 | 25.00 | 1,594,766 | -0.03(-0.10%) |
Jun 02, 2010 | 24.49 | 25.03 | 24.24 | 25.03 | 1,079,183 | +0.68(+2.78%) |
Jun 01, 2010 | 24.67 | 25.02 | 24.32 | 24.35 | 1,519,043 | -0.41(-1.65%) |
May 28, 2010 | 25.06 | 25.07 | 24.48 | 24.76 | 1,806,378 | -0.30(-1.21%) |
May 27, 2010 | 24.57 | 25.06 | 24.42 | 25.06 | 2,019,027 | +0.84(+3.48%) |
May 26, 2010 | 24.22 | 24.53 | 24.07 | 24.22 | 2,304,041 | +0.05(+0.22%) |
May 25, 2010 | 23.62 | 24.17 | 23.14 | 24.17 | 2,434,719 | +0.14(+0.58%) |
May 24, 2010 | 23.94 | 24.40 | 23.94 | 24.03 | 1,187,035 | -0.37(-1.53%) |
May 21, 2010 | 23.97 | 24.63 | 23.67 | 24.40 | 2,700,848 | +0.15(+0.61%) |
May 20, 2010 | 24.37 | 24.99 | 24.20 | 24.25 | 2,545,371 | -1.23(-4.84%) |
May 19, 2010 | 25.57 | 25.81 | 25.18 | 25.49 | 2,020,624 | -0.19(-0.74%) |
May 18, 2010 | 25.96 | 26.18 | 25.56 | 25.68 | 2,477,909 | -0.20(-0.77%) |
May 17, 2010 | 25.36 | 25.94 | 25.32 | 25.88 | 2,350,235 | +0.55(+2.16%) |
May 14, 2010 | 25.87 | 26.22 | 25.06 | 25.33 | 2,137,212 | -0.95(-3.60%) |
May 13, 2010 | 26.32 | 26.73 | 26.16 | 26.28 | 1,196,443 | -0.15(-0.56%) |
May 12, 2010 | 25.82 | 26.45 | 25.65 | 26.42 | 1,214,552 | +0.59(+2.29%) |
May 11, 2010 | 26.07 | 26.19 | 25.65 | 25.83 | 1,267,195 | -0.22(-0.83%) |
May 10, 2010 | 25.93 | 26.19 | 25.33 | 26.05 | 2,581,642 | +1.34(+5.41%) |
May 07, 2010 | 25.12 | 25.33 | 24.39 | 24.71 | 2,440,565 | -0.54(-2.13%) |
May 06, 2010 | 25.82 | 26.02 | 23.57 | 25.25 | 2,739,522 | -0.61(-2.35%) |
May 05, 2010 | 26.08 | 26.23 | 25.64 | 25.86 | 1,967,215 | -0.30(-1.13%) |
May 04, 2010 | 26.92 | 26.92 | 26.00 | 26.16 | 1,445,522 | -1.03(-3.80%) |
May 03, 2010 | 26.64 | 27.26 | 26.45 | 27.19 | 1,277,564 | +0.61(+2.29%) |
Apr 30, 2010 | 27.10 | 27.24 | 26.58 | 26.58 | 1,154,474 | -0.39(-1.45%) |
Apr 29, 2010 | 26.62 | 27.08 | 26.46 | 26.97 | 1,217,856 | +0.37(+1.40%) |
Apr 28, 2010 | 26.35 | 26.72 | 26.33 | 26.60 | 1,585,569 | +0.30(+1.12%) |
Apr 27, 2010 | 26.32 | 27.12 | 26.13 | 26.30 | 2,436,145 | -0.04(-0.17%) |
Apr 26, 2010 | 27.25 | 27.26 | 26.34 | 26.35 | 2,184,292 | -0.96(-3.50%) |
Apr 23, 2010 | 25.97 | 27.35 | 25.85 | 27.30 | 3,939,917 | +1.21(+4.63%) |
Apr 22, 2010 | 25.62 | 26.17 | 25.43 | 26.09 | 3,171,373 | +0.27(+1.04%) |
Apr 21, 2010 | 25.56 | 25.96 | 25.40 | 25.82 | 2,983,252 | +0.29(+1.12%) |
Apr 20, 2010 | 25.24 | 25.55 | 25.05 | 25.54 | 1,652,437 | +0.25(+1.00%) |
Apr 19, 2010 | 25.43 | 25.61 | 25.14 | 25.29 | 2,575,923 | -0.17(-0.65%) |
Apr 16, 2010 | 25.05 | 25.60 | 25.05 | 25.45 | 3,776,337 | +0.43(+1.74%) |
Apr 15, 2010 | 25.03 | 25.14 | 24.93 | 25.02 | 1,589,665 | -0.05(-0.21%) |
Apr 14, 2010 | 24.50 | 25.10 | 24.43 | 25.07 | 2,440,519 | +0.55(+2.23%) |
Apr 13, 2010 | 24.73 | 24.73 | 24.36 | 24.52 | 1,578,783 | -0.33(-1.33%) |
Apr 12, 2010 | 25.12 | 25.12 | 24.71 | 24.85 | 1,954,101 | -0.27(-1.07%) |
Apr 09, 2010 | 25.03 | 25.16 | 24.92 | 25.12 | 1,496,560 | +0.09(+0.35%) |
Apr 08, 2010 | 25.02 | 25.13 | 24.84 | 25.03 | 2,556,030 | -0.10(-0.41%) |
Apr 07, 2010 | 24.78 | 25.19 | 24.78 | 25.14 | 2,655,140 | +0.23(+0.94%) |
Apr 06, 2010 | 24.43 | 24.91 | 24.26 | 24.90 | 1,909,766 | +0.34(+1.38%) |
Apr 05, 2010 | 24.41 | 24.74 | 24.35 | 24.56 | 2,397,779 | +0.16(+0.64%) |
Apr 01, 2010 | 24.63 | 24.41 | 24.41 | 24.41 | 1,463,512 | -0.08(-0.32%) |
Mar 31, 2010 | 24.47 | 24.65 | 24.33 | 24.49 | 1,682,883 | +0.13(+0.54%) |
Mar 30, 2010 | 24.26 | 24.43 | 24.10 | 24.36 | 1,012,696 | +0.05(+0.21%) |
Mar 29, 2010 | 24.33 | 24.55 | 24.17 | 24.30 | 1,733,604 | +0.05(+0.22%) |
Mar 26, 2010 | 24.24 | 24.38 | 24.10 | 24.25 | 1,831,186 | +0.01(+0.04%) |
Mar 25, 2010 | 24.26 | 24.39 | 24.10 | 24.24 | 2,539,523 | +0.14(+0.58%) |
Mar 24, 2010 | 24.07 | 24.22 | 23.95 | 24.10 | 2,009,964 | -0.09(-0.36%) |
Mar 23, 2010 | 24.02 | 24.19 | 23.86 | 24.19 | 1,855,588 | +0.33(+1.38%) |
Mar 22, 2010 | 23.70 | 24.02 | 23.55 | 23.86 | 1,926,592 | +0.12(+0.51%) |
Mar 19, 2010 | 23.51 | 23.74 | 23.29 | 23.74 | 4,324,129 | +0.36(+1.52%) |
Mar 18, 2010 | 23.29 | 23.47 | 23.21 | 23.38 | 3,678,965 | +0.18(+0.79%) |
Mar 17, 2010 | 23.26 | 23.45 | 23.14 | 23.20 | 2,147,688 | -0.09(-0.37%) |
Mar 16, 2010 | 23.14 | 23.35 | 23.03 | 23.29 | 2,270,866 | +0.12(+0.52%) |
Mar 15, 2010 | 23.08 | 23.23 | 23.04 | 23.17 | 1,487,261 | -0.02(-0.07%) |
Mar 12, 2010 | 23.20 | 23.30 | 23.05 | 23.18 | 2,036,658 | +0.03(+0.15%) |
Mar 11, 2010 | 23.12 | 23.28 | 23.11 | 23.15 | 3,286,426 | +0.01(+0.04%) |
Mar 10, 2010 | 23.05 | 23.25 | 23.03 | 23.14 | 2,797,254 | +0.07(+0.30%) |
Mar 09, 2010 | 23.09 | 23.17 | 22.98 | 23.07 | 2,573,463 | +0.05(+0.23%) |
Mar 08, 2010 | 23.20 | 23.24 | 22.98 | 23.02 | 1,893,406 | -0.13(-0.56%) |
Mar 05, 2010 | 23.07 | 23.24 | 22.95 | 23.15 | 3,191,907 | +0.13(+0.57%) |
Mar 04, 2010 | 23.07 | 23.16 | 22.90 | 23.02 | 2,035,049 | -0.05(-0.23%) |
Mar 03, 2010 | 23.20 | 23.23 | 22.99 | 23.07 | 2,373,114 | -0.04(-0.19%) |
Mar 02, 2010 | 23.34 | 23.38 | 23.03 | 23.11 | 3,586,368 | -0.27(-1.15%) |
Mar 01, 2010 | 23.38 | 23.52 | 23.24 | 23.38 | 1,947,741 | +0.09(+0.37%) |
Feb 26, 2010 | 23.01 | 23.33 | 22.77 | 23.30 | 2,154,900 | +0.27(+1.17%) |
Feb 25, 2010 | 23.04 | 23.04 | 22.50 | 23.03 | 3,379,170 | -0.25(-1.08%) |
Feb 24, 2010 | 23.22 | 23.34 | 23.07 | 23.28 | 2,153,175 | +0.10(+0.41%) |
Feb 23, 2010 | 23.50 | 23.53 | 23.14 | 23.18 | 2,420,211 | -0.24(-1.04%) |
Feb 22, 2010 | 23.60 | 23.71 | 23.36 | 23.43 | 1,426,036 | -0.17(-0.70%) |
Feb 19, 2010 | 23.31 | 23.77 | 23.24 | 23.59 | 2,399,511 | +0.17(+0.70%) |
Feb 18, 2010 | 23.20 | 23.64 | 23.20 | 23.43 | 3,105,908 | +0.03(+0.11%) |
Feb 17, 2010 | 23.26 | 23.52 | 23.07 | 23.40 | 3,590,545 | +0.25(+1.09%) |
Feb 16, 2010 | 23.18 | 23.27 | 22.81 | 23.15 | 3,345,849 | +0.02(+0.08%) |
Feb 12, 2010 | 23.54 | 23.13 | 23.13 | 23.13 | 5,484,171 | -0.70(-2.92%) |
Feb 11, 2010 | 24.42 | 24.42 | 23.69 | 23.83 | 8,864,010 | -1.96(-7.58%) |
Feb 10, 2010 | 25.79 | 26.03 | 25.52 | 25.78 | 1,714,878 | -0.10(-0.37%) |
Feb 09, 2010 | 25.89 | 26.09 | 25.69 | 25.88 | 2,385,289 | +0.31(+1.22%) |
Feb 08, 2010 | 25.63 | 25.81 | 25.05 | 25.56 | 1,752,419 | -0.08(-0.30%) |
Feb 05, 2010 | 25.65 | 25.82 | 25.00 | 25.64 | 1,864,107 | -0.05(-0.20%) |
Feb 04, 2010 | 25.98 | 26.02 | 25.69 | 25.69 | 1,749,363 | -0.47(-1.79%) |
Feb 03, 2010 | 25.97 | 26.25 | 25.90 | 26.16 | 1,079,159 | +0.03(+0.10%) |
Feb 02, 2010 | 25.93 | 26.29 | 25.76 | 26.14 | 1,069,572 | +0.16(+0.60%) |
Feb 01, 2010 | 25.74 | 26.02 | 25.55 | 25.98 | 1,327,969 | +0.28(+1.08%) |
Jan 29, 2010 | 26.22 | 26.35 | 25.68 | 25.70 | 1,706,079 | -0.36(-1.40%) |
Jan 28, 2010 | 26.59 | 26.65 | 25.79 | 26.07 | 2,686,139 | -0.50(-1.86%) |
Jan 27, 2010 | 26.68 | 26.69 | 26.23 | 26.56 | 2,143,485 | -0.01(-0.03%) |
Jan 26, 2010 | 26.69 | 26.86 | 26.35 | 26.57 | 1,781,380 | -0.10(-0.36%) |
Jan 25, 2010 | 26.66 | 26.86 | 26.16 | 26.67 | 2,987,011 | +0.15(+0.56%) |
Jan 22, 2010 | 26.98 | 27.16 | 26.50 | 26.52 | 3,362,103 | -0.50(-1.86%) |
Jan 21, 2010 | 27.08 | 27.41 | 26.93 | 27.02 | 2,963,447 | +0.03(+0.13%) |
Jan 20, 2010 | 27.15 | 27.31 | 26.75 | 26.99 | 3,841,914 | -0.20(-0.73%) |
Jan 19, 2010 | 26.87 | 27.42 | 26.81 | 27.19 | 2,946,278 | +0.42(+1.56%) |
Jan 15, 2010 | 27.46 | 26.77 | 26.77 | 26.77 | 3,750,789 | -0.86(-3.11%) |
Jan 14, 2010 | 27.48 | 27.74 | 27.48 | 27.63 | 1,413,519 | -0.02(-0.06%) |
Jan 13, 2010 | 27.84 | 27.89 | 27.51 | 27.65 | 2,218,204 | -0.08(-0.30%) |
Jan 12, 2010 | 28.16 | 28.27 | 27.60 | 27.73 | 1,891,302 | -0.57(-2.01%) |
Jan 11, 2010 | 28.64 | 28.70 | 28.14 | 28.30 | 2,268,662 | -0.31(-1.09%) |
Jan 08, 2010 | 28.56 | 28.69 | 28.35 | 28.61 | 1,488,477 | +0.08(+0.27%) |
Jan 07, 2010 | 28.46 | 28.60 | 28.26 | 28.54 | 1,110,353 | +0.03(+0.12%) |
Jan 06, 2010 | 28.65 | 28.72 | 28.44 | 28.50 | 1,722,811 | +0.07(+0.24%) |
Jan 05, 2010 | 28.41 | 28.51 | 28.14 | 28.43 | 1,627,371 | +0.07(+0.25%) |