Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.25 | 24.30 | 24.07 | 24.30 | 9,162,994 | +0.03(+0.14%) |
Oct 28, 2010 | 24.15 | 24.34 | 24.07 | 24.27 | 9,139,293 | +0.14(+0.60%) |
Oct 27, 2010 | 23.97 | 24.15 | 23.94 | 24.12 | 10,380,067 | -0.13(-0.54%) |
Oct 25, 2010 | 24.50 | 24.59 | 24.21 | 24.25 | 12,303,104 | -0.19(-0.76%) |
Oct 22, 2010 | 24.54 | 24.67 | 24.34 | 24.44 | 9,717,227 | -0.07(-0.28%) |
Oct 21, 2010 | 24.76 | 24.81 | 24.32 | 24.51 | 15,573,790 | -0.35(-1.42%) |
Oct 20, 2010 | 24.53 | 24.96 | 24.48 | 24.86 | 26,431,414 | -0.99(-3.85%) |
Oct 19, 2010 | 26.01 | 26.13 | 25.69 | 25.86 | 9,698,718 | -0.42(-1.60%) |
Oct 18, 2010 | 26.17 | 26.29 | 26.01 | 26.28 | 15,026,694 | +0.21(+0.79%) |
Oct 15, 2010 | 26.01 | 26.17 | 25.88 | 26.07 | 9,768,811 | +0.23(+0.91%) |
Oct 14, 2010 | 25.82 | 25.95 | 25.76 | 25.84 | 6,835,947 | +0.01(+0.05%) |
Oct 13, 2010 | 25.89 | 25.89 | 25.72 | 25.82 | 8,367,926 | +0.03(+0.11%) |
Oct 12, 2010 | 25.64 | 25.89 | 25.55 | 25.79 | 5,408,209 | +0.10(+0.38%) |
Oct 11, 2010 | 25.65 | 25.77 | 25.61 | 25.70 | 4,568,100 | +0.10(+0.40%) |
Oct 08, 2010 | 25.59 | 25.71 | 25.48 | 25.59 | 6,577,852 | -0.01(-0.03%) |
Oct 07, 2010 | 25.74 | 25.82 | 25.50 | 25.60 | 5,478,373 | -0.06(-0.24%) |
Oct 06, 2010 | 25.42 | 25.66 | 25.35 | 25.66 | 7,219,073 | +0.19(+0.76%) |
Oct 05, 2010 | 25.26 | 25.55 | 25.16 | 25.47 | 10,259 | +0.41(+1.63%) |
Oct 04, 2010 | 25.23 | 25.24 | 24.94 | 25.06 | 6,779,682 | -0.17(-0.66%) |
Oct 01, 2010 | 25.23 | 25.39 | 25.14 | 25.23 | 7,549,861 | +0.01(+0.04%) |
Sep 30, 2010 | 25.22 | 25.48 | 25.08 | 25.22 | 8,722,340 | -0.00(-0.01%) |
Sep 29, 2010 | 25.07 | 25.35 | 24.92 | 25.22 | 9,818,494 | +0.10(+0.38%) |
Sep 28, 2010 | 24.89 | 25.12 | 24.79 | 25.12 | 1,406 | +0.31(+1.25%) |
Sep 27, 2010 | 24.96 | 24.98 | 24.81 | 24.81 | 7,009,456 | -0.11(-0.44%) |
Sep 24, 2010 | 25.00 | 25.05 | 24.86 | 24.92 | 8,882,391 | +0.17(+0.67%) |
Sep 23, 2010 | 24.76 | 24.86 | 24.68 | 24.76 | 6,428,677 | -0.13(-0.53%) |
Sep 22, 2010 | 25.01 | 25.35 | 24.85 | 24.89 | 10,039,294 | -0.19(-0.77%) |
Sep 21, 2010 | 25.12 | 25.19 | 24.91 | 25.08 | 6,860,530 | -0.01(-0.05%) |
Sep 20, 2010 | 24.80 | 25.12 | 24.72 | 25.10 | 8,010,473 | +0.39(+1.56%) |
Sep 17, 2010 | 24.71 | 24.83 | 24.56 | 24.71 | 7,096,112 | +0.06(+0.25%) |
Sep 15, 2010 | 24.61 | 24.74 | 24.52 | 24.65 | 6,569,773 | +0.03(+0.14%) |
Sep 14, 2010 | 24.56 | 24.75 | 24.48 | 24.61 | 8,752,318 | +0.08(+0.34%) |
Sep 13, 2010 | 24.67 | 24.68 | 24.39 | 24.53 | 5,711,255 | +0.07(+0.28%) |
Sep 10, 2010 | 24.48 | 24.52 | 24.30 | 24.46 | 6,663,937 | +0.18(+0.74%) |
Sep 09, 2010 | 24.10 | 24.47 | 24.01 | 24.28 | 8,134,218 | +0.25(+1.03%) |
Sep 08, 2010 | 24.03 | 24.10 | 23.88 | 24.03 | 1,710 | +0.19(+0.78%) |
Sep 07, 2010 | 23.96 | 24.01 | 23.77 | 23.85 | 8,153 | -0.08(-0.35%) |
Sep 03, 2010 | 23.68 | 23.96 | 23.67 | 23.93 | 6,452,927 | +0.24(+1.02%) |
Sep 02, 2010 | 23.58 | 23.76 | 23.55 | 23.69 | 666 | +0.08(+0.32%) |
Sep 01, 2010 | 23.55 | 23.70 | 23.36 | 23.61 | 11,593,497 | +0.41(+1.76%) |
Aug 31, 2010 | 23.22 | 23.50 | 23.15 | 23.20 | 15,715 | -0.27(-1.15%) |
Aug 30, 2010 | 23.63 | 23.67 | 23.45 | 23.47 | 7,012,624 | +0.07(+0.29%) |
Aug 27, 2010 | 23.61 | 23.65 | 23.28 | 23.41 | 8,415,786 | -0.12(-0.51%) |
Aug 26, 2010 | 23.53 | 23.79 | 23.36 | 23.53 | 289 | -0.16(-0.69%) |
Aug 25, 2010 | 23.36 | 23.82 | 23.34 | 23.69 | 10,327,894 | +0.23(+1.00%) |
Aug 24, 2010 | 23.50 | 23.63 | 23.37 | 23.45 | 1,965 | -0.23(-0.99%) |
Aug 23, 2010 | 23.72 | 23.85 | 23.65 | 23.69 | 20,017,728 | +0.10(+0.41%) |
Aug 20, 2010 | 23.54 | 23.63 | 23.29 | 23.59 | 13,308,133 | -0.08(-0.32%) |
Aug 19, 2010 | 23.88 | 23.95 | 23.60 | 23.67 | 6,417 | -0.35(-1.44%) |
Aug 18, 2010 | 24.03 | 24.14 | 23.92 | 24.01 | 434 | +0.02(+0.09%) |
Aug 17, 2010 | 24.22 | 24.27 | 23.78 | 23.99 | 2,779 | -0.57(-2.31%) |
Aug 16, 2010 | 24.43 | 24.67 | 24.32 | 24.56 | 7,557,369 | -0.09(-0.36%) |
Aug 13, 2010 | 24.65 | 24.74 | 24.32 | 24.65 | 18,909,744 | -0.62(-2.46%) |
Aug 12, 2010 | 25.14 | 25.46 | 25.01 | 25.27 | 10,721,898 | -0.08(-0.30%) |
Aug 11, 2010 | 25.41 | 25.72 | 25.25 | 25.35 | 14,014,367 | +0.18(+0.71%) |
Aug 10, 2010 | 25.17 | 25.83 | 25.08 | 25.17 | 3,816 | -0.01(-0.05%) |
Aug 09, 2010 | 25.19 | 25.21 | 25.12 | 25.18 | 8,314,267 | +0.06(+0.24%) |
Aug 06, 2010 | 25.12 | 25.13 | 24.79 | 25.12 | 6,916,585 | +0.01(+0.05%) |
Aug 05, 2010 | 24.93 | 25.12 | 24.84 | 25.10 | 5,313,923 | +0.05(+0.19%) |
Aug 04, 2010 | 24.85 | 25.08 | 24.68 | 25.06 | 6,235 | +0.14(+0.55%) |
Aug 03, 2010 | 24.82 | 24.97 | 24.72 | 24.92 | 6,075 | +0.16(+0.66%) |
Aug 02, 2010 | 24.42 | 24.79 | 24.35 | 24.76 | 10,269,545 | +0.50(+2.08%) |
Jul 30, 2010 | 24.25 | 24.40 | 23.88 | 24.25 | 11,247,960 | +0.10(+0.42%) |
Jul 29, 2010 | 24.36 | 24.52 | 23.98 | 24.15 | 797 | -0.15(-0.62%) |
Jul 28, 2010 | 24.30 | 24.66 | 24.20 | 24.30 | 1,191 | -0.29(-1.19%) |
Jul 27, 2010 | 24.59 | 24.61 | 24.01 | 24.59 | 1,592 | +0.45(+1.86%) |
Jul 26, 2010 | 23.98 | 24.20 | 23.96 | 24.14 | 6,859,657 | +0.18(+0.77%) |
Jul 23, 2010 | 23.99 | 24.01 | 23.55 | 23.96 | 9,288,932 | +0.01(+0.06%) |
Jul 22, 2010 | 24.42 | 24.42 | 23.84 | 23.95 | 4,456 | +0.14(+0.57%) |
Jul 21, 2010 | 24.14 | 24.14 | 23.65 | 23.81 | 9,997,035 | -0.21(-0.88%) |
Jul 20, 2010 | 24.02 | 24.06 | 23.47 | 24.02 | 10,166,600 | +0.18(+0.77%) |
Jul 19, 2010 | 23.68 | 23.90 | 23.68 | 23.84 | 7,267,829 | +0.24(+1.01%) |
Jul 16, 2010 | 23.60 | 23.93 | 23.56 | 23.60 | 11,210,871 | -0.27(-1.11%) |
Jul 15, 2010 | 23.75 | 24.01 | 23.59 | 23.86 | 10,835,406 | +0.16(+0.66%) |
Jul 14, 2010 | 23.95 | 23.98 | 23.64 | 23.71 | 727,547 | -0.28(-1.16%) |
Jul 13, 2010 | 24.03 | 24.25 | 23.96 | 23.99 | 11,044,600 | +0.05(+0.23%) |
Jul 12, 2010 | 23.91 | 23.97 | 23.80 | 23.93 | 6,402,212 | -0.03(-0.11%) |
Jul 09, 2010 | 23.96 | 23.97 | 23.76 | 23.96 | 7,878,286 | -0.01(-0.03%) |
Jul 08, 2010 | 23.73 | 23.97 | 23.67 | 23.97 | 11,025,675 | +0.35(+1.50%) |
Jul 07, 2010 | 23.18 | 23.62 | 23.00 | 23.61 | 9,921,774 | +0.51(+2.21%) |
Jul 06, 2010 | 23.14 | 23.26 | 22.94 | 23.10 | 4,325 | +0.16(+0.71%) |
Jul 02, 2010 | 22.94 | 23.07 | 22.54 | 22.94 | 10,110,922 | +0.37(+1.66%) |
Jul 01, 2010 | 22.77 | 22.80 | 22.36 | 22.56 | 25,148,502 | -0.26(-1.13%) |
Jun 30, 2010 | 22.96 | 23.21 | 22.77 | 22.82 | 2,119 | -0.14(-0.62%) |
Jun 29, 2010 | 22.97 | 23.03 | 22.71 | 22.97 | 3,252 | -0.16(-0.68%) |
Jun 25, 2010 | 23.12 | 23.40 | 23.07 | 23.12 | 18,658,216 | -0.37(-1.57%) |
Jun 24, 2010 | 23.53 | 23.58 | 23.29 | 23.49 | 1,467 | -0.05(-0.23%) |
Jun 23, 2010 | 23.46 | 23.64 | 23.33 | 23.54 | 8,257,942 | +0.07(+0.32%) |
Jun 22, 2010 | 23.61 | 23.83 | 23.45 | 23.47 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.68 | 23.74 | 23.51 | 23.61 | 7,889,731 | +0.03(+0.14%) |
Jun 18, 2010 | 23.58 | 23.67 | 23.41 | 23.58 | 12,487,297 | +0.15(+0.64%) |
Jun 17, 2010 | 23.33 | 23.43 | 23.11 | 23.43 | 9,532,598 | +0.19(+0.82%) |
Jun 16, 2010 | 23.35 | 23.41 | 23.11 | 23.24 | 11,060,010 | -0.19(-0.81%) |
Jun 15, 2010 | 23.13 | 23.45 | 23.00 | 23.43 | 9,355,634 | +0.35(+1.54%) |
Jun 14, 2010 | 23.16 | 23.31 | 23.05 | 23.07 | 8,885,222 | +0.14(+0.59%) |
Jun 11, 2010 | 22.70 | 23.03 | 22.66 | 22.94 | 8,222,629 | +0.14(+0.63%) |
Jun 10, 2010 | 22.72 | 23.11 | 22.58 | 22.79 | 6,774 | +0.35(+1.55%) |
Jun 09, 2010 | 22.48 | 22.68 | 22.35 | 22.45 | 9,542,114 | +0.03(+0.15%) |
Jun 08, 2010 | 22.19 | 22.43 | 22.06 | 22.41 | 11,157,121 | +0.22(+0.98%) |
Jun 07, 2010 | 22.20 | 22.38 | 22.09 | 22.20 | 13,971,061 | +0.14(+0.65%) |
Jun 04, 2010 | 22.05 | 22.55 | 21.98 | 22.05 | 10,029,355 | -0.68(-3.00%) |
Jun 03, 2010 | 22.64 | 22.85 | 22.60 | 22.73 | 7,498,016 | +0.11(+0.48%) |
Jun 02, 2010 | 22.32 | 22.63 | 22.22 | 22.62 | 50,889 | +0.45(+2.03%) |
Jun 01, 2010 | 22.23 | 22.57 | 22.08 | 22.17 | 5,933 | -0.16(-0.73%) |
May 28, 2010 | 22.34 | 22.54 | 22.18 | 22.34 | 12,314,721 | -0.02(-0.09%) |
May 27, 2010 | 22.26 | 22.39 | 22.15 | 22.36 | 8,969,711 | +0.39(+1.77%) |
May 26, 2010 | 22.47 | 22.47 | 21.87 | 21.97 | 18,663,980 | -0.34(-1.53%) |
May 25, 2010 | 22.23 | 22.35 | 21.81 | 22.31 | 14,795,585 | -0.16(-0.70%) |
May 24, 2010 | 22.49 | 22.76 | 22.41 | 22.47 | 7,156,080 | -0.10(-0.42%) |
May 21, 2010 | 22.48 | 22.62 | 22.26 | 22.56 | 13,239,486 | -0.15(-0.66%) |
May 20, 2010 | 22.82 | 23.14 | 22.71 | 22.71 | 3,160 | -0.35(-1.54%) |
May 19, 2010 | 22.80 | 23.16 | 22.80 | 23.07 | 13,796,944 | +0.16(+0.71%) |
May 18, 2010 | 23.33 | 23.45 | 22.90 | 22.90 | 23,192 | -0.27(-1.15%) |
May 17, 2010 | 23.14 | 23.27 | 22.88 | 23.17 | 8,112,978 | +0.06(+0.27%) |
May 14, 2010 | 23.11 | 23.44 | 22.98 | 23.11 | 11,289,770 | -0.40(-1.68%) |
May 13, 2010 | 23.69 | 23.73 | 23.49 | 23.50 | 440 | -0.06(-0.27%) |
May 12, 2010 | 23.89 | 23.89 | 23.48 | 23.57 | 9,831,222 | -0.13(-0.56%) |
May 11, 2010 | 23.71 | 23.88 | 23.63 | 23.70 | 1,041 | +0.09(+0.37%) |
May 10, 2010 | 23.58 | 23.69 | 23.46 | 23.61 | 20,037,552 | +0.36(+1.53%) |
May 07, 2010 | 23.11 | 23.45 | 22.85 | 23.26 | 35,252,876 | -0.14(-0.60%) |
May 06, 2010 | 23.40 | 23.60 | 22.45 | 23.40 | 1,437 | -0.11(-0.49%) |
May 05, 2010 | 23.65 | 23.67 | 23.43 | 23.51 | 9,993,829 | -0.01(-0.03%) |
May 04, 2010 | 23.53 | 23.77 | 23.42 | 23.52 | 192 | -0.12(-0.51%) |
May 03, 2010 | 23.69 | 23.79 | 23.51 | 23.64 | 7,791,141 | +0.15(+0.63%) |
Apr 30, 2010 | 23.60 | 23.85 | 23.49 | 23.49 | 10,326,992 | -0.05(-0.20%) |
Apr 29, 2010 | 23.49 | 23.75 | 23.40 | 23.54 | 9,312,736 | +0.19(+0.81%) |
Apr 28, 2010 | 23.53 | 23.53 | 23.22 | 23.35 | 10,372,618 | -0.07(-0.32%) |
Apr 27, 2010 | 23.71 | 23.78 | 23.39 | 23.43 | 2,214 | -0.30(-1.27%) |
Apr 26, 2010 | 23.84 | 23.98 | 23.68 | 23.73 | 9,554,954 | -0.09(-0.40%) |
Apr 23, 2010 | 23.79 | 23.84 | 23.41 | 23.82 | 15,479,230 | +0.05(+0.23%) |
Apr 22, 2010 | 24.04 | 24.08 | 23.65 | 23.77 | 15,468,727 | -0.42(-1.75%) |
Apr 21, 2010 | 24.19 | 24.56 | 24.05 | 24.19 | 66,276 | -0.35(-1.42%) |
Apr 20, 2010 | 24.54 | 24.62 | 24.49 | 24.54 | 11,594,811 | -0.03(-0.14%) |
Apr 19, 2010 | 24.15 | 24.60 | 24.02 | 24.57 | 17,267,192 | +0.03(+0.11%) |
Apr 16, 2010 | 24.53 | 24.75 | 24.52 | 24.55 | 11,894,560 | -0.12(-0.49%) |
Apr 15, 2010 | 24.59 | 24.71 | 24.52 | 24.67 | 8,379,714 | +0.09(+0.36%) |
Apr 14, 2010 | 24.67 | 24.74 | 24.49 | 24.58 | 11,432,244 | -0.22(-0.89%) |
Apr 13, 2010 | 24.57 | 24.83 | 24.52 | 24.80 | 8,617,004 | +0.24(+0.96%) |
Apr 12, 2010 | 24.75 | 24.74 | 24.55 | 24.57 | 7,824,315 | -0.18(-0.73%) |
Apr 09, 2010 | 24.65 | 24.80 | 24.55 | 24.75 | 6,828,170 | +0.21(+0.88%) |
Apr 08, 2010 | 24.53 | 24.60 | 24.49 | 24.53 | 9,087,454 | +0.00(+0.00%) |
Apr 07, 2010 | 24.53 | 24.64 | 24.49 | 24.53 | 14,221,811 | +0.01(+0.03%) |
Apr 06, 2010 | 24.45 | 24.57 | 24.22 | 24.53 | 10,469,605 | +0.01(+0.06%) |
Apr 05, 2010 | 24.42 | 24.84 | 24.32 | 24.51 | 12,200,648 | +0.23(+0.94%) |
Apr 01, 2010 | 24.49 | 24.29 | 24.29 | 24.29 | 9,300,633 | -0.05(-0.19%) |
Mar 31, 2010 | 24.10 | 24.51 | 24.05 | 24.33 | 13,935,553 | +0.20(+0.84%) |
Mar 30, 2010 | 23.86 | 24.14 | 23.84 | 24.13 | 10,665,522 | +0.30(+1.27%) |
Mar 29, 2010 | 23.85 | 24.00 | 23.74 | 23.83 | 10,352,664 | +0.03(+0.14%) |
Mar 26, 2010 | 24.21 | 24.21 | 23.78 | 23.79 | 12,204,904 | -0.38(-1.56%) |
Mar 25, 2010 | 24.57 | 24.57 | 24.16 | 24.17 | 8,712,703 | -0.19(-0.77%) |
Mar 24, 2010 | 24.64 | 24.65 | 24.31 | 24.36 | 8,113,516 | -0.24(-0.98%) |
Mar 23, 2010 | 24.61 | 24.72 | 24.49 | 24.60 | 9,698,101 | +0.05(+0.22%) |
Mar 22, 2010 | 24.30 | 24.74 | 24.27 | 24.55 | 9,960,682 | +0.25(+1.02%) |
Mar 19, 2010 | 24.51 | 24.57 | 24.19 | 24.30 | 14,351,452 | -0.13(-0.52%) |
Mar 18, 2010 | 24.24 | 24.44 | 24.20 | 24.43 | 8,531,884 | +0.09(+0.39%) |
Mar 17, 2010 | 24.33 | 24.41 | 24.25 | 24.33 | 9,162,573 | +0.03(+0.11%) |
Mar 16, 2010 | 24.25 | 24.33 | 24.11 | 24.31 | 9,877,780 | +0.11(+0.47%) |
Mar 15, 2010 | 24.09 | 24.20 | 24.09 | 24.19 | 9,595,221 | +0.05(+0.22%) |
Mar 12, 2010 | 24.18 | 24.18 | 23.84 | 24.14 | 10,785,436 | +0.07(+0.31%) |
Mar 11, 2010 | 23.73 | 24.07 | 23.67 | 24.06 | 9,939,203 | +0.32(+1.36%) |
Mar 10, 2010 | 23.67 | 23.82 | 23.57 | 23.74 | 7,537,636 | +0.19(+0.80%) |
Mar 09, 2010 | 23.51 | 23.63 | 23.36 | 23.55 | 7,153,596 | +0.09(+0.37%) |
Mar 08, 2010 | 23.59 | 23.59 | 23.39 | 23.47 | 8,444,500 | -0.11(-0.46%) |
Mar 05, 2010 | 23.28 | 23.57 | 23.26 | 23.57 | 8,924,458 | +0.37(+1.59%) |
Mar 04, 2010 | 23.06 | 23.22 | 23.05 | 23.20 | 8,656,310 | +0.15(+0.64%) |
Mar 03, 2010 | 23.26 | 23.33 | 23.00 | 23.06 | 7,915,444 | -0.15(-0.67%) |
Mar 02, 2010 | 23.07 | 23.35 | 23.06 | 23.21 | 9,402,212 | +0.15(+0.67%) |
Mar 01, 2010 | 23.18 | 23.21 | 23.03 | 23.06 | 8,506,504 | -0.01(-0.06%) |
Feb 26, 2010 | 23.06 | 23.19 | 22.97 | 23.07 | 7,219,582 | +0.07(+0.29%) |
Feb 25, 2010 | 22.73 | 23.06 | 22.65 | 23.00 | 9,097,428 | +0.11(+0.50%) |
Feb 24, 2010 | 22.91 | 23.05 | 22.81 | 22.89 | 6,588,576 | +0.07(+0.33%) |
Feb 23, 2010 | 23.08 | 23.16 | 22.74 | 22.81 | 8,258,330 | -0.34(-1.48%) |
Feb 22, 2010 | 23.11 | 23.28 | 22.89 | 23.16 | 8,715,465 | +0.15(+0.67%) |
Feb 19, 2010 | 22.98 | 23.16 | 22.75 | 23.00 | 8,151,798 | -0.11(-0.48%) |
Feb 18, 2010 | 23.10 | 23.24 | 23.02 | 23.11 | 6,189,706 | +0.01(+0.04%) |
Feb 17, 2010 | 23.08 | 23.26 | 22.99 | 23.10 | 8,497,133 | +0.21(+0.91%) |
Feb 16, 2010 | 23.01 | 23.01 | 22.81 | 22.89 | 10,837,888 | +0.09(+0.38%) |
Feb 12, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 12,959,945 | -0.15(-0.64%) |
Feb 11, 2010 | 22.96 | 23.13 | 22.72 | 22.96 | 9,455,280 | +0.00(+0.00%) |
Feb 10, 2010 | 23.34 | 23.34 | 22.83 | 22.96 | 14,030,852 | -0.36(-1.56%) |
Feb 09, 2010 | 23.15 | 23.50 | 23.09 | 23.32 | 15,490,501 | +0.54(+2.39%) |
Feb 08, 2010 | 22.85 | 23.27 | 22.67 | 22.77 | 12,530,918 | -0.09(-0.41%) |
Feb 05, 2010 | 22.95 | 23.07 | 22.46 | 22.87 | 13,130,840 | -0.10(-0.43%) |
Feb 04, 2010 | 23.25 | 23.33 | 22.93 | 22.97 | 13,456,471 | -0.37(-1.59%) |
Feb 03, 2010 | 23.48 | 23.48 | 23.23 | 23.34 | 8,292,701 | -0.26(-1.10%) |
Feb 02, 2010 | 23.19 | 23.68 | 23.12 | 23.60 | 9,923,101 | +0.50(+2.17%) |
Feb 01, 2010 | 23.42 | 23.64 | 23.09 | 23.10 | 10,216,898 | -0.22(-0.95%) |
Jan 29, 2010 | 23.81 | 23.81 | 23.27 | 23.32 | 14,011,653 | -0.36(-1.54%) |
Jan 28, 2010 | 23.79 | 23.85 | 23.36 | 23.68 | 14,225,299 | -0.42(-1.76%) |
Jan 27, 2010 | 23.95 | 24.13 | 23.78 | 24.11 | 10,581,509 | +0.15(+0.64%) |
Jan 26, 2010 | 23.82 | 24.00 | 23.70 | 23.95 | 10,760,766 | +0.27(+1.15%) |
Jan 25, 2010 | 23.75 | 23.86 | 23.54 | 23.68 | 9,811,281 | +0.15(+0.65%) |
Jan 22, 2010 | 23.91 | 24.12 | 23.49 | 23.53 | 10,940,859 | -0.39(-1.63%) |
Jan 21, 2010 | 24.69 | 24.83 | 23.85 | 23.92 | 16,639,328 | -0.79(-3.19%) |
Jan 20, 2010 | 24.78 | 24.99 | 24.29 | 24.71 | 13,361,390 | -0.07(-0.29%) |
Jan 19, 2010 | 23.84 | 25.12 | 23.79 | 24.78 | 26,863,642 | +1.05(+4.44%) |
Jan 15, 2010 | 23.85 | 23.73 | 23.73 | 23.73 | 9,841,777 | -0.12(-0.50%) |
Jan 14, 2010 | 23.68 | 23.85 | 23.68 | 23.85 | 9,687,234 | +0.10(+0.42%) |
Jan 13, 2010 | 23.42 | 23.85 | 23.36 | 23.75 | 8,032,169 | +0.32(+1.39%) |
Jan 12, 2010 | 23.42 | 23.58 | 23.33 | 23.42 | 7,096,092 | -0.08(-0.34%) |
Jan 11, 2010 | 23.25 | 23.56 | 23.25 | 23.50 | 7,235,937 | +0.32(+1.37%) |
Jan 08, 2010 | 23.37 | 23.37 | 23.08 | 23.19 | 8,490,569 | -0.18(-0.77%) |
Jan 07, 2010 | 23.51 | 23.56 | 23.28 | 23.36 | 9,053,001 | -0.12(-0.51%) |
Jan 06, 2010 | 23.34 | 23.54 | 23.34 | 23.48 | 11,565,677 | +0.17(+0.74%) |
Jan 05, 2010 | 23.78 | 23.79 | 23.14 | 23.31 | 11,347,537 | -0.42(-1.76%) |
Jan 04, 2010 | 23.70 | 24.08 | 23.70 | 23.73 | 9,158,615 | +0.07(+0.31%) |
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,229 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,457 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,644 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,692 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,231 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.77 | 23.81 | 8,420,814 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,840 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,743 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,853,027 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,639 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,653 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,682 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,938 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,870 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,958 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.34 | 24.00 | 24.22 | 9,886,897 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,911 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,231 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,435 | -0.01(-0.03%) |
Dec 03, 2009 | 24.83 | 25.17 | 24.72 | 24.78 | 9,604,446 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,907 | +0.28(+1.13%) |
Dec 01, 2009 | 24.39 | 24.83 | 24.29 | 24.57 | 10,207,997 | +0.24(+0.98%) |
Nov 30, 2009 | 24.50 | 24.51 | 24.23 | 24.33 | 10,084,914 | -0.11(-0.46%) |
Nov 27, 2009 | 24.45 | 24.54 | 24.15 | 24.44 | 4,589,839 | -0.33(-1.34%) |
Nov 25, 2009 | 24.80 | 24.87 | 24.64 | 24.78 | 7,719,049 | +0.07(+0.27%) |
Nov 24, 2009 | 24.44 | 24.78 | 24.32 | 24.71 | 12,119,004 | +0.33(+1.36%) |
Nov 23, 2009 | 24.27 | 24.63 | 24.27 | 24.38 | 7,742,791 | +0.14(+0.57%) |
Nov 20, 2009 | 23.87 | 24.31 | 23.85 | 24.24 | 11,051,160 | +0.31(+1.30%) |
Nov 19, 2009 | 23.89 | 23.99 | 23.36 | 23.93 | 10,675,066 | -0.06(-0.25%) |
Nov 18, 2009 | 23.85 | 23.99 | 23.54 | 23.99 | 8,671,145 | +0.18(+0.75%) |
Nov 17, 2009 | 23.77 | 23.81 | 23.57 | 23.81 | 7,216,716 | +0.03(+0.14%) |
Nov 16, 2009 | 23.44 | 23.89 | 23.35 | 23.77 | 11,127,289 | +0.35(+1.50%) |
Nov 13, 2009 | 23.25 | 23.53 | 23.15 | 23.42 | 7,577,335 | +0.25(+1.09%) |
Nov 12, 2009 | 23.20 | 23.45 | 23.13 | 23.17 | 7,889,847 | -0.14(-0.60%) |
Nov 11, 2009 | 23.39 | 23.45 | 23.09 | 23.31 | 9,305,259 | -0.04(-0.17%) |
Nov 10, 2009 | 23.02 | 23.41 | 22.98 | 23.35 | 9,122,808 | +0.28(+1.21%) |
Nov 09, 2009 | 22.71 | 23.11 | 22.61 | 23.07 | 8,907,815 | +0.54(+2.38%) |
Nov 06, 2009 | 22.47 | 22.56 | 22.32 | 22.54 | 13,818,941 | +0.07(+0.32%) |
Nov 05, 2009 | 22.30 | 22.60 | 22.22 | 22.47 | 7,427,886 | +0.27(+1.21%) |
Nov 04, 2009 | 22.09 | 22.46 | 21.98 | 22.20 | 8,826,474 | +0.29(+1.31%) |
Nov 03, 2009 | 22.15 | 22.21 | 21.81 | 21.91 | 11,016,083 | -0.33(-1.50%) |