Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 25.33 | 25.44 | 25.12 | 25.12 | 2,920,438 | -0.36(-1.41%) |
Nov 29, 2010 | 25.65 | 25.83 | 25.30 | 25.49 | 2,047,882 | -0.30(-1.16%) |
Nov 26, 2010 | 25.59 | 25.96 | 25.52 | 25.79 | 743,906 | -0.07(-0.29%) |
Nov 24, 2010 | 25.53 | 25.86 | 25.86 | 25.86 | 1,720,944 | +0.48(+1.88%) |
Nov 23, 2010 | 25.40 | 25.67 | 25.34 | 25.38 | 2,608,722 | -0.30(-1.16%) |
Nov 22, 2010 | 25.98 | 25.98 | 25.65 | 25.68 | 2,040,969 | -0.37(-1.43%) |
Nov 19, 2010 | 26.07 | 26.11 | 25.94 | 26.05 | 1,390,909 | -0.12(-0.46%) |
Nov 18, 2010 | 25.99 | 26.46 | 25.96 | 26.17 | 2,575,780 | +0.36(+1.39%) |
Nov 17, 2010 | 25.58 | 25.86 | 25.53 | 25.82 | 1,981,844 | +0.09(+0.35%) |
Nov 16, 2010 | 25.76 | 25.98 | 25.61 | 25.73 | 2,483,819 | -0.09(-0.35%) |
Nov 15, 2010 | 25.85 | 26.08 | 25.62 | 25.82 | 1,645,589 | +0.13(+0.52%) |
Nov 12, 2010 | 25.79 | 25.90 | 25.49 | 25.68 | 2,498,356 | -0.24(-0.92%) |
Nov 11, 2010 | 25.85 | 26.05 | 25.65 | 25.92 | 2,254,567 | -0.13(-0.52%) |
Nov 10, 2010 | 25.95 | 26.07 | 25.58 | 26.05 | 1,977,300 | +0.15(+0.58%) |
Nov 09, 2010 | 26.32 | 26.32 | 25.79 | 25.90 | 2,966,512 | -0.31(-1.20%) |
Nov 08, 2010 | 26.29 | 26.43 | 26.04 | 26.22 | 1,621,371 | -0.24(-0.90%) |
Nov 05, 2010 | 26.11 | 26.53 | 26.11 | 26.46 | 1,590,106 | +0.30(+1.14%) |
Nov 04, 2010 | 25.80 | 26.16 | 25.68 | 26.16 | 2,684,750 | +0.55(+2.16%) |
Nov 03, 2010 | 25.70 | 25.79 | 25.21 | 25.61 | 2,993,441 | -0.06(-0.23%) |
Nov 02, 2010 | 25.65 | 25.77 | 25.52 | 25.67 | 2,109,761 | +0.10(+0.41%) |
Nov 01, 2010 | 25.58 | 25.64 | 25.40 | 25.56 | 1,587,350 | +0.04(+0.18%) |
Oct 29, 2010 | 25.25 | 25.59 | 25.25 | 25.52 | 1,391,843 | +0.18(+0.71%) |
Oct 28, 2010 | 25.38 | 25.53 | 25.20 | 25.34 | 1,844,133 | -0.01(-0.06%) |
Oct 27, 2010 | 24.84 | 25.37 | 24.84 | 25.35 | 2,042,691 | +0.34(+1.37%) |
Oct 25, 2010 | 25.04 | 25.13 | 24.76 | 25.01 | 1,808,675 | +0.10(+0.42%) |
Oct 22, 2010 | 25.02 | 25.11 | 24.83 | 24.90 | 1,226,304 | -0.01(-0.06%) |
Oct 21, 2010 | 25.14 | 25.35 | 24.81 | 24.92 | 1,741,582 | -0.06(-0.24%) |
Oct 20, 2010 | 24.83 | 25.11 | 24.64 | 24.98 | 1,593,288 | +0.24(+0.97%) |
Oct 19, 2010 | 24.49 | 25.01 | 24.43 | 24.74 | 3,671,782 | -0.10(-0.42%) |
Oct 18, 2010 | 24.50 | 25.07 | 24.41 | 24.84 | 2,746,691 | +0.30(+1.22%) |
Oct 15, 2010 | 24.43 | 24.81 | 24.11 | 24.55 | 3,441,077 | +0.24(+0.98%) |
Oct 14, 2010 | 24.32 | 24.44 | 24.08 | 24.31 | 1,551,670 | -0.07(-0.31%) |
Oct 13, 2010 | 24.46 | 24.53 | 24.29 | 24.38 | 1,733,239 | +0.03(+0.12%) |
Oct 12, 2010 | 24.16 | 24.40 | 24.02 | 24.35 | 1,594,191 | +0.13(+0.55%) |
Oct 11, 2010 | 24.50 | 24.50 | 24.07 | 24.22 | 2,124,744 | -0.31(-1.28%) |
Oct 08, 2010 | 24.46 | 24.58 | 24.23 | 24.53 | 1,334,402 | +0.03(+0.12%) |
Oct 07, 2010 | 24.52 | 24.68 | 24.37 | 24.50 | 1,785,295 | +0.04(+0.18%) |
Oct 06, 2010 | 24.46 | 24.58 | 24.23 | 24.46 | 2,609,435 | -0.01(-0.06%) |
Oct 05, 2010 | 24.19 | 24.53 | 24.07 | 24.47 | 3,639,008 | +0.45(+1.86%) |
Oct 04, 2010 | 24.34 | 24.44 | 23.93 | 24.02 | 2,360,376 | -0.30(-1.23%) |
Oct 01, 2010 | 24.32 | 24.47 | 24.10 | 24.32 | 2,222,538 | +0.21(+0.87%) |
Sep 30, 2010 | 24.40 | 24.61 | 23.99 | 24.11 | 3,483,413 | -0.18(-0.74%) |
Sep 29, 2010 | 24.41 | 24.53 | 24.13 | 24.29 | 2,701,864 | -0.19(-0.79%) |
Sep 28, 2010 | 24.44 | 24.53 | 24.14 | 24.49 | 2,448,693 | +0.15(+0.63%) |
Sep 27, 2010 | 24.49 | 24.68 | 24.29 | 24.33 | 2,334,706 | -0.08(-0.32%) |
Sep 24, 2010 | 23.93 | 24.62 | 23.92 | 24.41 | 3,919,160 | +0.66(+2.77%) |
Sep 23, 2010 | 24.10 | 24.13 | 23.62 | 23.75 | 4,633,210 | -0.21(-0.87%) |
Sep 22, 2010 | 23.64 | 24.05 | 23.64 | 23.96 | 6,198,767 | -0.18(-0.74%) |
Sep 21, 2010 | 24.29 | 24.62 | 23.99 | 24.14 | 4,410,910 | -0.04(-0.19%) |
Sep 20, 2010 | 24.22 | 24.23 | 23.73 | 24.19 | 4,605,263 | +0.72(+3.05%) |
Sep 17, 2010 | 23.53 | 23.56 | 23.23 | 23.47 | 1,040,797 | +0.24(+1.03%) |
Sep 15, 2010 | 22.95 | 23.32 | 22.66 | 23.23 | 1,249,952 | +0.09(+0.39%) |
Sep 14, 2010 | 23.29 | 23.34 | 22.99 | 23.14 | 2,010,153 | -0.13(-0.58%) |
Sep 13, 2010 | 23.17 | 23.41 | 23.11 | 23.28 | 1,804,019 | +0.34(+1.50%) |
Sep 10, 2010 | 22.74 | 22.99 | 22.68 | 22.93 | 1,010,203 | +0.19(+0.85%) |
Sep 09, 2010 | 22.64 | 22.90 | 22.64 | 22.74 | 3,140,709 | +0.30(+1.33%) |
Sep 08, 2010 | 22.84 | 22.92 | 22.38 | 22.44 | 3,705,377 | -0.33(-1.44%) |
Sep 07, 2010 | 22.86 | 22.98 | 22.59 | 22.77 | 2,181,693 | -0.27(-1.17%) |
Sep 03, 2010 | 22.74 | 23.20 | 22.55 | 23.04 | 3,762,360 | +0.54(+2.39%) |
Sep 02, 2010 | 22.28 | 22.55 | 22.20 | 22.50 | 6,926,419 | +0.21(+0.94%) |
Sep 01, 2010 | 22.08 | 22.38 | 22.08 | 22.29 | 5,328,306 | +0.46(+2.12%) |
Aug 31, 2010 | 21.83 | 21.95 | 21.69 | 21.83 | 1,875,285 | +0.00(+0.00%) |
Aug 30, 2010 | 22.32 | 22.46 | 21.83 | 21.83 | 1,804,413 | -0.51(-2.27%) |
Aug 27, 2010 | 22.19 | 22.38 | 21.92 | 22.34 | 2,269,719 | +0.34(+1.56%) |
Aug 26, 2010 | 22.58 | 22.74 | 21.96 | 21.99 | 2,493,314 | -0.48(-2.13%) |
Aug 25, 2010 | 22.44 | 22.56 | 22.01 | 22.47 | 4,363,313 | -0.21(-0.92%) |
Aug 24, 2010 | 23.08 | 23.17 | 22.64 | 22.68 | 2,026,866 | -0.61(-2.63%) |
Aug 23, 2010 | 23.56 | 23.67 | 23.29 | 23.29 | 822,320 | -0.25(-1.05%) |
Aug 20, 2010 | 23.26 | 23.61 | 23.11 | 23.54 | 1,278,671 | +0.32(+1.38%) |
Aug 19, 2010 | 23.75 | 23.84 | 23.22 | 23.22 | 1,314,384 | -0.67(-2.81%) |
Aug 18, 2010 | 23.52 | 23.96 | 23.23 | 23.89 | 3,717,858 | +0.45(+1.91%) |
Aug 17, 2010 | 22.72 | 23.50 | 22.61 | 23.44 | 2,651,239 | +0.79(+3.49%) |
Aug 16, 2010 | 22.89 | 22.99 | 22.64 | 22.65 | 1,091,726 | -0.37(-1.59%) |
Aug 13, 2010 | 23.26 | 23.32 | 22.92 | 23.02 | 2,131,027 | -0.26(-1.12%) |
Aug 12, 2010 | 23.23 | 23.44 | 23.08 | 23.28 | 1,541,011 | -0.20(-0.86%) |
Aug 11, 2010 | 24.10 | 24.17 | 23.32 | 23.48 | 2,437,672 | -1.11(-4.52%) |
Aug 10, 2010 | 24.89 | 25.05 | 24.38 | 24.59 | 2,612,300 | -0.58(-2.31%) |
Aug 09, 2010 | 24.74 | 25.35 | 24.73 | 25.17 | 5,658,512 | +0.63(+2.55%) |
Aug 06, 2010 | 24.07 | 24.59 | 24.04 | 24.55 | 3,236,734 | +0.30(+1.23%) |
Aug 05, 2010 | 23.81 | 24.31 | 23.65 | 24.25 | 2,701,130 | +0.33(+1.37%) |
Aug 04, 2010 | 23.41 | 23.95 | 23.14 | 23.92 | 3,784,542 | +0.55(+2.36%) |
Aug 03, 2010 | 23.99 | 24.04 | 23.28 | 23.37 | 2,916,304 | -0.79(-3.28%) |
Aug 02, 2010 | 23.78 | 24.17 | 23.59 | 24.16 | 1,805,288 | +0.66(+2.80%) |
Jul 30, 2010 | 23.46 | 23.74 | 23.32 | 23.50 | 1,505,154 | -0.22(-0.94%) |
Jul 29, 2010 | 23.81 | 24.08 | 23.43 | 23.73 | 2,030,647 | +0.06(+0.25%) |
Jul 28, 2010 | 23.77 | 24.04 | 23.62 | 23.67 | 1,947,087 | -0.19(-0.81%) |
Jul 27, 2010 | 24.19 | 24.40 | 23.86 | 23.86 | 2,789,698 | -0.25(-1.05%) |
Jul 26, 2010 | 23.65 | 24.11 | 23.55 | 24.11 | 2,416,236 | +0.54(+2.28%) |
Jul 23, 2010 | 23.22 | 23.70 | 22.90 | 23.58 | 3,379,127 | +0.37(+1.61%) |
Jul 22, 2010 | 22.64 | 23.25 | 22.62 | 23.20 | 3,798,115 | +0.78(+3.46%) |
Jul 21, 2010 | 22.95 | 23.28 | 22.43 | 22.43 | 4,773,180 | -0.31(-1.38%) |
Jul 20, 2010 | 23.46 | 23.52 | 22.68 | 22.74 | 8,764,594 | -0.88(-3.73%) |
Jul 19, 2010 | 23.70 | 23.71 | 23.32 | 23.62 | 3,377,107 | +0.07(+0.32%) |
Jul 16, 2010 | 23.23 | 23.77 | 23.23 | 23.55 | 4,908,945 | +0.10(+0.45%) |
Jul 15, 2010 | 23.52 | 23.62 | 23.13 | 23.44 | 4,139,590 | +0.15(+0.64%) |
Jul 14, 2010 | 23.56 | 23.65 | 23.08 | 23.29 | 3,296,275 | -0.27(-1.14%) |
Jul 13, 2010 | 23.44 | 23.75 | 23.28 | 23.56 | 3,630,180 | +0.33(+1.41%) |
Jul 12, 2010 | 22.74 | 23.32 | 22.69 | 23.23 | 3,231,034 | +0.42(+1.83%) |
Jul 09, 2010 | 22.71 | 22.81 | 22.44 | 22.81 | 4,383,693 | +0.04(+0.20%) |
Jul 08, 2010 | 22.86 | 23.23 | 22.40 | 22.77 | 3,512,622 | +0.03(+0.13%) |
Jul 07, 2010 | 22.40 | 22.81 | 22.23 | 22.74 | 5,436,432 | +0.42(+1.87%) |
Jul 06, 2010 | 22.89 | 22.92 | 21.98 | 22.32 | 3,388,425 | -0.31(-1.39%) |
Jul 02, 2010 | 22.66 | 22.81 | 22.38 | 22.64 | 2,460,118 | +0.00(+0.00%) |
Jul 01, 2010 | 22.90 | 23.05 | 22.25 | 22.64 | 4,254,112 | -0.21(-0.92%) |
Jun 30, 2010 | 22.84 | 23.47 | 22.78 | 22.84 | 5,607,865 | +0.04(+0.20%) |
Jun 29, 2010 | 24.10 | 24.16 | 22.66 | 22.80 | 6,363,411 | -1.72(-7.00%) |
Jun 25, 2010 | 24.52 | 24.67 | 24.37 | 24.52 | 5,124,489 | +0.13(+0.55%) |
Jun 24, 2010 | 24.79 | 24.91 | 24.31 | 24.38 | 2,849,526 | -0.58(-2.33%) |
Jun 23, 2010 | 24.80 | 25.20 | 24.76 | 24.96 | 3,241,721 | +0.15(+0.60%) |
Jun 22, 2010 | 24.98 | 25.53 | 24.77 | 24.81 | 4,417,207 | -0.25(-1.01%) |
Jun 21, 2010 | 25.76 | 25.80 | 24.93 | 25.07 | 3,458,328 | -0.52(-2.04%) |
Jun 18, 2010 | 25.64 | 25.79 | 25.41 | 25.59 | 4,233,352 | +0.22(+0.88%) |
Jun 17, 2010 | 26.35 | 26.50 | 25.01 | 25.37 | 10,540,961 | -0.99(-3.74%) |
Jun 16, 2010 | 26.14 | 26.55 | 26.13 | 26.35 | 3,206,566 | -0.10(-0.39%) |
Jun 15, 2010 | 26.76 | 26.86 | 26.07 | 26.46 | 5,390,879 | -0.16(-0.62%) |
Jun 14, 2010 | 27.19 | 27.44 | 26.58 | 26.62 | 3,498,189 | -0.49(-1.82%) |
Jun 11, 2010 | 26.89 | 27.25 | 26.80 | 27.11 | 3,211,003 | -0.10(-0.38%) |
Jun 10, 2010 | 26.86 | 27.25 | 26.56 | 27.22 | 2,068,424 | +0.78(+2.94%) |
Jun 09, 2010 | 26.80 | 26.94 | 26.37 | 26.44 | 3,253,304 | -0.12(-0.45%) |
Jun 08, 2010 | 25.76 | 26.68 | 25.76 | 26.56 | 4,922,879 | +0.81(+3.13%) |
Jun 07, 2010 | 26.52 | 26.86 | 25.76 | 25.76 | 3,368,151 | -0.76(-2.87%) |
Jun 04, 2010 | 27.17 | 27.47 | 26.46 | 26.52 | 3,666,726 | -0.93(-3.37%) |
Jun 03, 2010 | 26.95 | 27.56 | 26.95 | 27.44 | 2,698,453 | +0.43(+1.60%) |
Jun 02, 2010 | 26.41 | 27.01 | 26.20 | 27.01 | 2,400,032 | +0.88(+3.37%) |
Jun 01, 2010 | 26.26 | 26.74 | 26.13 | 26.13 | 2,639,876 | -0.34(-1.30%) |
May 28, 2010 | 27.29 | 27.43 | 26.43 | 26.47 | 3,848,999 | -0.82(-3.01%) |
May 27, 2010 | 26.91 | 27.29 | 26.76 | 27.29 | 2,335,984 | +0.84(+3.16%) |
May 26, 2010 | 26.56 | 27.22 | 26.37 | 26.46 | 3,490,722 | +0.07(+0.28%) |
May 25, 2010 | 25.83 | 26.43 | 25.64 | 26.38 | 3,284,677 | +0.02(+0.06%) |
May 24, 2010 | 26.71 | 27.16 | 26.37 | 26.37 | 2,590,587 | -0.45(-1.67%) |
May 21, 2010 | 25.86 | 26.92 | 25.86 | 26.82 | 3,179,664 | +0.64(+2.45%) |
May 20, 2010 | 26.41 | 27.17 | 26.13 | 26.17 | 3,170,665 | -1.31(-4.78%) |
May 19, 2010 | 27.38 | 27.85 | 27.08 | 27.49 | 3,153,841 | +0.10(+0.38%) |
May 18, 2010 | 28.25 | 28.44 | 27.16 | 27.38 | 3,269,483 | -0.34(-1.24%) |
May 17, 2010 | 27.28 | 27.80 | 27.22 | 27.73 | 2,113,782 | +0.40(+1.48%) |
May 14, 2010 | 27.61 | 27.77 | 26.96 | 27.32 | 2,759,438 | -0.61(-2.19%) |
May 13, 2010 | 28.25 | 28.40 | 27.91 | 27.94 | 1,874,255 | -0.25(-0.90%) |
May 12, 2010 | 28.74 | 28.74 | 28.02 | 28.19 | 2,889,418 | -0.24(-0.84%) |
May 11, 2010 | 28.41 | 28.80 | 27.95 | 28.43 | 3,259,760 | -0.15(-0.52%) |
May 10, 2010 | 28.40 | 28.62 | 28.19 | 28.58 | 3,089,827 | +1.25(+4.59%) |
May 07, 2010 | 28.07 | 28.20 | 26.76 | 27.32 | 7,910,265 | -0.66(-2.35%) |
May 06, 2010 | 29.20 | 29.56 | 26.82 | 27.98 | 5,202,293 | -1.43(-4.87%) |
May 05, 2010 | 29.44 | 29.64 | 28.94 | 29.41 | 3,261,024 | -0.34(-1.15%) |
May 04, 2010 | 30.35 | 30.35 | 29.65 | 29.76 | 2,540,216 | -0.76(-2.50%) |
May 03, 2010 | 29.94 | 30.73 | 29.82 | 30.52 | 2,336,472 | +0.66(+2.20%) |
Apr 30, 2010 | 30.29 | 30.42 | 29.86 | 29.86 | 1,797,551 | -0.54(-1.77%) |
Apr 29, 2010 | 29.61 | 30.41 | 29.13 | 30.40 | 2,429,066 | +0.87(+2.93%) |
Apr 28, 2010 | 29.35 | 29.86 | 29.28 | 29.53 | 4,786,205 | +0.45(+1.54%) |
Apr 27, 2010 | 30.23 | 30.44 | 29.09 | 29.09 | 4,605,573 | -1.31(-4.32%) |
Apr 26, 2010 | 30.38 | 30.64 | 30.25 | 30.40 | 2,923,675 | -0.09(-0.29%) |
Apr 23, 2010 | 30.23 | 30.61 | 30.16 | 30.49 | 1,832,917 | +0.12(+0.39%) |
Apr 22, 2010 | 30.20 | 30.52 | 29.92 | 30.37 | 2,370,392 | -0.22(-0.73%) |
Apr 21, 2010 | 30.09 | 30.64 | 30.09 | 30.59 | 4,028,519 | +0.45(+1.49%) |
Apr 20, 2010 | 29.86 | 30.68 | 29.82 | 30.15 | 5,691,501 | +0.19(+0.65%) |
Apr 19, 2010 | 29.95 | 30.25 | 29.77 | 29.95 | 4,356,870 | -0.07(-0.25%) |
Apr 16, 2010 | 30.31 | 30.47 | 29.47 | 30.03 | 4,306,612 | -0.45(-1.47%) |
Apr 15, 2010 | 29.91 | 30.70 | 29.89 | 30.47 | 4,600,299 | +0.34(+1.14%) |
Apr 14, 2010 | 30.16 | 30.31 | 30.00 | 30.13 | 3,632,391 | +0.15(+0.50%) |
Apr 13, 2010 | 29.95 | 30.09 | 29.77 | 29.98 | 3,059,057 | +0.09(+0.30%) |
Apr 12, 2010 | 30.22 | 30.35 | 29.80 | 29.89 | 5,132,744 | -0.42(-1.38%) |
Apr 09, 2010 | 30.10 | 30.34 | 29.93 | 30.31 | 5,352,415 | +0.21(+0.69%) |
Apr 08, 2010 | 29.74 | 30.18 | 29.62 | 30.10 | 4,788,588 | -0.06(-0.20%) |
Apr 07, 2010 | 29.64 | 30.19 | 29.64 | 30.16 | 5,161,868 | +0.36(+1.20%) |
Apr 06, 2010 | 29.07 | 30.06 | 28.88 | 29.80 | 5,243,910 | +0.67(+2.31%) |
Apr 05, 2010 | 28.85 | 29.14 | 28.76 | 29.13 | 2,400,536 | +0.34(+1.19%) |
Apr 01, 2010 | 28.74 | 28.79 | 28.79 | 28.79 | 3,327,895 | +0.33(+1.15%) |
Mar 31, 2010 | 28.88 | 28.91 | 28.41 | 28.46 | 3,482,632 | -0.45(-1.55%) |
Mar 30, 2010 | 28.52 | 29.01 | 28.38 | 28.91 | 3,619,448 | +0.52(+1.84%) |
Mar 29, 2010 | 28.65 | 28.65 | 28.32 | 28.38 | 2,513,690 | -0.22(-0.78%) |
Mar 26, 2010 | 28.59 | 28.82 | 28.37 | 28.61 | 5,378,526 | +0.01(+0.05%) |
Mar 25, 2010 | 27.97 | 28.91 | 27.95 | 28.59 | 5,999,037 | +0.66(+2.35%) |
Mar 24, 2010 | 27.70 | 28.01 | 27.62 | 27.94 | 2,468,833 | +0.22(+0.81%) |
Mar 23, 2010 | 27.68 | 27.85 | 27.50 | 27.71 | 2,168,680 | -0.03(-0.11%) |
Mar 22, 2010 | 27.38 | 27.83 | 27.17 | 27.74 | 2,228,208 | +0.33(+1.20%) |
Mar 19, 2010 | 28.02 | 28.02 | 27.41 | 27.41 | 3,267,544 | -0.45(-1.61%) |
Mar 18, 2010 | 27.97 | 28.13 | 27.82 | 27.86 | 2,785,263 | -0.18(-0.64%) |
Mar 17, 2010 | 27.62 | 28.41 | 27.40 | 28.04 | 5,393,289 | -0.03(-0.11%) |
Mar 16, 2010 | 28.17 | 28.22 | 27.89 | 28.07 | 4,789,348 | +0.00(+0.00%) |
Mar 15, 2010 | 27.94 | 28.38 | 27.86 | 28.07 | 4,518,407 | -0.07(-0.27%) |
Mar 12, 2010 | 28.31 | 28.37 | 28.02 | 28.14 | 5,678,096 | -0.16(-0.58%) |
Mar 11, 2010 | 28.14 | 28.35 | 28.13 | 28.31 | 3,020,729 | +0.10(+0.37%) |
Mar 10, 2010 | 28.08 | 28.23 | 27.92 | 28.20 | 5,477,416 | +0.04(+0.16%) |
Mar 09, 2010 | 27.74 | 28.25 | 27.55 | 28.16 | 5,762,604 | +0.52(+1.89%) |
Mar 08, 2010 | 27.23 | 27.75 | 27.02 | 27.64 | 4,356,711 | +0.63(+2.32%) |
Mar 05, 2010 | 25.96 | 27.25 | 25.95 | 27.01 | 8,051,269 | +1.27(+4.93%) |
Mar 04, 2010 | 25.89 | 26.07 | 25.70 | 25.74 | 3,971,669 | -0.12(-0.46%) |
Mar 03, 2010 | 26.13 | 26.13 | 25.85 | 25.86 | 1,882,935 | -0.09(-0.35%) |
Mar 02, 2010 | 25.68 | 26.07 | 25.68 | 25.95 | 3,716,801 | -0.03(-0.11%) |
Mar 01, 2010 | 26.11 | 26.29 | 25.96 | 25.98 | 2,724,659 | -0.13(-0.51%) |
Feb 26, 2010 | 26.68 | 26.68 | 26.10 | 26.11 | 4,423,994 | -0.22(-0.85%) |
Feb 25, 2010 | 25.62 | 26.41 | 25.61 | 26.34 | 5,369,152 | +0.28(+1.09%) |
Feb 24, 2010 | 26.08 | 26.23 | 25.96 | 26.05 | 3,758,991 | +0.07(+0.29%) |
Feb 23, 2010 | 26.11 | 26.50 | 25.96 | 25.98 | 3,428,632 | -0.30(-1.14%) |
Feb 22, 2010 | 26.88 | 26.91 | 26.26 | 26.28 | 5,557,551 | -0.64(-2.39%) |
Feb 19, 2010 | 26.59 | 27.20 | 26.59 | 26.92 | 7,198,990 | +0.66(+2.50%) |
Feb 18, 2010 | 25.89 | 26.59 | 25.88 | 26.26 | 4,649,474 | +0.28(+1.09%) |
Feb 17, 2010 | 26.32 | 26.37 | 25.83 | 25.98 | 6,239,168 | +0.10(+0.40%) |
Feb 16, 2010 | 25.44 | 25.93 | 25.34 | 25.88 | 4,688,312 | +0.46(+1.82%) |
Feb 12, 2010 | 25.32 | 25.41 | 25.41 | 25.41 | 3,362,120 | +0.06(+0.24%) |
Feb 11, 2010 | 25.37 | 25.62 | 25.23 | 25.35 | 3,333,832 | -0.13(-0.53%) |
Feb 10, 2010 | 24.76 | 25.90 | 24.76 | 25.49 | 9,337,512 | +0.70(+2.83%) |
Feb 09, 2010 | 25.16 | 25.41 | 24.71 | 24.79 | 6,219,536 | -0.27(-1.07%) |
Feb 08, 2010 | 25.38 | 25.47 | 24.99 | 25.05 | 3,209,944 | -0.27(-1.06%) |
Feb 05, 2010 | 25.13 | 25.40 | 24.71 | 25.32 | 7,768,622 | +0.37(+1.50%) |
Feb 04, 2010 | 25.71 | 25.73 | 24.93 | 24.95 | 6,379,451 | -0.84(-3.24%) |
Feb 03, 2010 | 26.32 | 26.40 | 25.68 | 25.79 | 6,669,911 | -0.55(-2.10%) |
Feb 02, 2010 | 27.14 | 27.73 | 25.65 | 26.34 | 18,416,094 | -0.88(-3.24%) |
Feb 01, 2010 | 26.53 | 27.22 | 26.50 | 27.22 | 3,861,474 | +0.70(+2.65%) |
Jan 29, 2010 | 26.71 | 27.08 | 26.32 | 26.52 | 4,953,421 | -0.18(-0.67%) |
Jan 28, 2010 | 27.32 | 27.35 | 26.28 | 26.70 | 4,644,267 | -0.48(-1.76%) |
Jan 27, 2010 | 26.35 | 27.17 | 26.22 | 27.17 | 4,414,422 | +0.78(+2.94%) |
Jan 26, 2010 | 26.70 | 27.11 | 26.37 | 26.40 | 4,880,781 | -0.72(-2.64%) |
Jan 25, 2010 | 27.31 | 27.61 | 26.91 | 27.11 | 2,134,614 | +0.21(+0.78%) |
Jan 22, 2010 | 27.62 | 27.62 | 26.88 | 26.91 | 5,470,163 | -0.76(-2.75%) |
Jan 21, 2010 | 28.19 | 28.19 | 27.48 | 27.67 | 6,571,431 | -0.36(-1.28%) |
Jan 20, 2010 | 27.64 | 28.55 | 27.64 | 28.02 | 3,924,514 | -0.24(-0.85%) |
Jan 19, 2010 | 27.70 | 28.80 | 27.26 | 28.26 | 5,930,494 | +0.91(+3.33%) |
Jan 15, 2010 | 27.11 | 27.35 | 27.35 | 27.35 | 4,918,437 | +0.15(+0.55%) |
Jan 14, 2010 | 27.25 | 27.44 | 27.08 | 27.20 | 4,982,171 | -0.13(-0.49%) |
Jan 13, 2010 | 27.73 | 27.88 | 27.25 | 27.34 | 4,175,325 | -0.45(-1.61%) |
Jan 12, 2010 | 27.82 | 28.37 | 27.38 | 27.79 | 3,793,437 | -0.30(-1.06%) |
Jan 11, 2010 | 28.02 | 28.22 | 27.89 | 28.08 | 2,209,115 | +0.06(+0.21%) |
Jan 08, 2010 | 28.25 | 28.29 | 27.74 | 28.02 | 2,787,831 | -0.21(-0.74%) |
Jan 07, 2010 | 28.50 | 28.58 | 27.46 | 28.23 | 7,696,899 | -0.97(-3.32%) |
Jan 06, 2010 | 29.50 | 29.56 | 29.10 | 29.20 | 2,699,839 | -0.52(-1.76%) |
Jan 05, 2010 | 29.34 | 29.77 | 29.19 | 29.73 | 2,505,665 | -0.15(-0.50%) |
Jan 04, 2010 | 29.11 | 29.95 | 28.98 | 29.88 | 2,980,183 | +0.94(+3.25%) |
Dec 31, 2009 | 29.19 | 28.94 | 28.94 | 28.94 | 1,425,781 | -0.34(-1.17%) |
Dec 30, 2009 | 28.97 | 29.32 | 28.86 | 29.28 | 1,579,665 | +0.18(+0.62%) |
Dec 29, 2009 | 29.03 | 29.20 | 28.97 | 29.10 | 1,142,537 | +0.03(+0.10%) |
Dec 28, 2009 | 29.13 | 29.19 | 28.88 | 29.07 | 1,259,313 | -0.01(-0.05%) |
Dec 24, 2009 | 29.32 | 29.32 | 28.97 | 29.09 | 790,192 | -0.07(-0.26%) |
Dec 23, 2009 | 29.32 | 29.47 | 29.07 | 29.16 | 3,004,993 | +0.10(+0.36%) |
Dec 22, 2009 | 28.56 | 29.25 | 28.20 | 29.06 | 5,694,239 | +1.13(+4.06%) |
Dec 21, 2009 | 27.35 | 28.00 | 27.14 | 27.92 | 3,372,223 | +0.58(+2.13%) |
Dec 18, 2009 | 27.35 | 27.40 | 26.74 | 27.34 | 4,296,802 | +0.31(+1.16%) |
Dec 17, 2009 | 27.34 | 27.68 | 26.96 | 27.02 | 3,012,910 | -0.67(-2.43%) |
Dec 16, 2009 | 27.50 | 28.07 | 27.28 | 27.70 | 2,995,250 | +0.45(+1.64%) |
Dec 15, 2009 | 27.49 | 27.92 | 27.21 | 27.25 | 3,168,982 | -0.13(-0.49%) |
Dec 14, 2009 | 27.57 | 27.62 | 26.96 | 27.38 | 3,369,535 | -0.34(-1.24%) |
Dec 11, 2009 | 27.76 | 27.86 | 27.53 | 27.73 | 1,564,679 | +0.01(+0.05%) |
Dec 10, 2009 | 27.98 | 28.26 | 27.59 | 27.71 | 2,348,573 | -0.22(-0.80%) |
Dec 09, 2009 | 28.07 | 28.13 | 27.85 | 27.94 | 1,819,978 | -0.03(-0.11%) |
Dec 08, 2009 | 28.17 | 28.46 | 27.50 | 27.97 | 4,880,921 | +0.12(+0.43%) |
Dec 07, 2009 | 28.07 | 28.32 | 27.67 | 27.85 | 6,202,550 | -0.82(-2.86%) |
Dec 04, 2009 | 28.82 | 29.03 | 28.07 | 28.67 | 5,058,325 | +0.13(+0.47%) |
Dec 03, 2009 | 29.11 | 29.39 | 28.52 | 28.53 | 2,552,680 | -0.64(-2.20%) |
Dec 02, 2009 | 29.25 | 29.25 | 28.91 | 29.17 | 2,657,887 | +0.07(+0.26%) |