Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.51 | 27.01 | 26.38 | 26.83 | 2,105,766 | -0.07(-0.24%) |
Nov 29, 2010 | 26.74 | 27.04 | 26.18 | 26.89 | 1,758,821 | +0.05(+0.18%) |
Nov 26, 2010 | 26.76 | 27.13 | 26.73 | 26.85 | 652,342 | -0.18(-0.68%) |
Nov 24, 2010 | 26.75 | 27.03 | 27.03 | 27.03 | 2,152,259 | +0.49(+1.85%) |
Nov 23, 2010 | 26.94 | 26.98 | 26.36 | 26.54 | 3,435,569 | -0.67(-2.46%) |
Nov 22, 2010 | 27.40 | 27.58 | 27.04 | 27.21 | 3,923,862 | -0.33(-1.20%) |
Nov 19, 2010 | 27.95 | 28.02 | 27.38 | 27.54 | 2,758,650 | -0.49(-1.73%) |
Nov 18, 2010 | 27.54 | 28.12 | 26.93 | 28.02 | 4,088,520 | +1.21(+4.52%) |
Nov 17, 2010 | 26.56 | 27.07 | 26.56 | 26.81 | 1,681,925 | +0.21(+0.80%) |
Nov 16, 2010 | 26.56 | 26.75 | 26.26 | 26.60 | 2,799,719 | -0.27(-1.01%) |
Nov 15, 2010 | 27.18 | 27.26 | 26.87 | 26.87 | 1,696,841 | -0.15(-0.57%) |
Nov 12, 2010 | 27.22 | 27.36 | 26.71 | 27.02 | 3,265,450 | -0.46(-1.68%) |
Nov 11, 2010 | 26.43 | 27.68 | 26.33 | 27.49 | 4,718,527 | +0.87(+3.27%) |
Nov 10, 2010 | 26.04 | 26.66 | 25.89 | 26.62 | 1,853,344 | +0.63(+2.44%) |
Nov 09, 2010 | 26.01 | 26.65 | 25.74 | 25.98 | 3,645,344 | +0.15(+0.57%) |
Nov 08, 2010 | 25.57 | 25.97 | 25.57 | 25.84 | 1,768,141 | +0.02(+0.09%) |
Nov 05, 2010 | 25.98 | 26.04 | 25.70 | 25.81 | 1,324,445 | -0.17(-0.66%) |
Nov 04, 2010 | 25.56 | 26.10 | 25.50 | 25.98 | 1,853,438 | +0.71(+2.83%) |
Nov 03, 2010 | 25.36 | 25.39 | 24.71 | 25.27 | 1,651,267 | +0.00(+0.00%) |
Nov 02, 2010 | 25.16 | 25.35 | 24.76 | 25.27 | 1,815,704 | +0.05(+0.19%) |
Nov 01, 2010 | 25.49 | 25.58 | 25.04 | 25.22 | 1,019,856 | -0.05(-0.19%) |
Oct 29, 2010 | 25.32 | 25.48 | 25.16 | 25.27 | 2,115,211 | -0.08(-0.33%) |
Oct 28, 2010 | 25.37 | 25.45 | 25.00 | 25.35 | 2,979,640 | +0.15(+0.59%) |
Oct 27, 2010 | 24.25 | 25.23 | 24.23 | 25.20 | 2,886,636 | +0.80(+3.29%) |
Oct 25, 2010 | 24.75 | 25.05 | 24.37 | 24.40 | 1,501,302 | -0.15(-0.63%) |
Oct 22, 2010 | 24.80 | 24.89 | 24.36 | 24.55 | 2,379,504 | -0.11(-0.45%) |
Oct 21, 2010 | 25.00 | 25.33 | 24.34 | 24.67 | 1,947,560 | -0.24(-0.97%) |
Oct 20, 2010 | 24.87 | 25.04 | 24.57 | 24.91 | 2,342,919 | +0.14(+0.55%) |
Oct 19, 2010 | 25.40 | 25.45 | 24.47 | 24.77 | 3,556,387 | -1.07(-4.16%) |
Oct 18, 2010 | 26.02 | 26.09 | 25.71 | 25.85 | 1,855,122 | -0.22(-0.86%) |
Oct 15, 2010 | 26.28 | 26.31 | 25.64 | 26.07 | 4,047,778 | +0.00(+0.00%) |
Oct 14, 2010 | 26.00 | 26.60 | 25.84 | 26.07 | 3,739,063 | +0.17(+0.64%) |
Oct 13, 2010 | 25.29 | 26.27 | 25.21 | 25.91 | 2,542,030 | +0.84(+3.35%) |
Oct 12, 2010 | 24.88 | 25.29 | 24.62 | 25.07 | 1,601,687 | +0.04(+0.17%) |
Oct 11, 2010 | 24.74 | 25.16 | 24.71 | 25.03 | 1,938,414 | +0.29(+1.17%) |
Oct 08, 2010 | 24.74 | 24.86 | 24.15 | 24.74 | 1,513,185 | +0.43(+1.77%) |
Oct 07, 2010 | 25.06 | 25.07 | 24.03 | 24.31 | 2,805,853 | -0.65(-2.60%) |
Oct 06, 2010 | 24.35 | 25.00 | 24.21 | 24.96 | 3,677,220 | +0.66(+2.72%) |
Oct 05, 2010 | 24.10 | 24.49 | 23.84 | 24.29 | 2,658,789 | +0.47(+1.98%) |
Oct 04, 2010 | 23.81 | 23.88 | 23.42 | 23.82 | 2,288,117 | +0.04(+0.17%) |
Oct 01, 2010 | 23.78 | 24.24 | 23.74 | 23.78 | 2,783,463 | -0.12(-0.50%) |
Sep 30, 2010 | 23.90 | 24.07 | 23.30 | 23.90 | 5,459 | +0.20(+0.83%) |
Sep 29, 2010 | 23.29 | 23.87 | 23.29 | 23.70 | 1,925,199 | +0.27(+1.13%) |
Sep 28, 2010 | 23.48 | 23.48 | 23.05 | 23.44 | 1,634,565 | +0.11(+0.48%) |
Sep 27, 2010 | 23.69 | 23.69 | 23.28 | 23.33 | 1,369,380 | -0.24(-1.03%) |
Sep 24, 2010 | 23.47 | 23.89 | 23.34 | 23.57 | 1,810,138 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.63 | 23.04 | 2,223,145 | -0.01(-0.05%) |
Sep 22, 2010 | 22.95 | 23.34 | 22.91 | 23.05 | 1,928,509 | +0.05(+0.23%) |
Sep 21, 2010 | 23.25 | 23.37 | 22.74 | 23.00 | 3,261,797 | -0.19(-0.82%) |
Sep 20, 2010 | 22.82 | 23.27 | 22.67 | 23.19 | 2,150,058 | +0.41(+1.82%) |
Sep 17, 2010 | 22.78 | 23.08 | 22.53 | 22.78 | 2,138,304 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 23.99 | 23.51 | 23.82 | 2,940,098 | -0.24(-0.98%) |
Sep 14, 2010 | 24.35 | 24.48 | 23.93 | 24.06 | 1,777,051 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.33 | 23.93 | 24.32 | 2,193,360 | +0.53(+2.23%) |
Sep 10, 2010 | 23.28 | 23.99 | 23.17 | 23.79 | 1,835,436 | +0.69(+2.97%) |
Sep 09, 2010 | 23.57 | 23.57 | 22.95 | 23.10 | 1,038,902 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.38 | 22.74 | 23.17 | 1,517,589 | +0.38(+1.66%) |
Sep 07, 2010 | 23.04 | 23.14 | 22.72 | 22.79 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.41 | 23.10 | 23.27 | 1,250,456 | +0.21(+0.90%) |
Sep 02, 2010 | 22.86 | 23.08 | 22.39 | 23.06 | 1,761,621 | +0.14(+0.62%) |
Sep 01, 2010 | 22.23 | 22.98 | 22.20 | 22.92 | 1,773,943 | +1.05(+4.78%) |
Aug 31, 2010 | 21.89 | 22.21 | 21.68 | 21.87 | 19,400 | -0.53(-2.35%) |
Aug 30, 2010 | 22.36 | 22.50 | 22.19 | 22.40 | 2,179,008 | +0.07(+0.32%) |
Aug 27, 2010 | 22.33 | 22.36 | 21.25 | 22.33 | 2,927,583 | +0.76(+3.50%) |
Aug 26, 2010 | 22.01 | 22.21 | 21.49 | 21.57 | 2,164,264 | -0.24(-1.11%) |
Aug 25, 2010 | 21.99 | 21.99 | 21.42 | 21.81 | 17,200 | -0.26(-1.18%) |
Aug 24, 2010 | 21.56 | 22.29 | 21.56 | 22.07 | 211 | +0.24(+1.11%) |
Aug 23, 2010 | 22.16 | 22.17 | 21.74 | 21.83 | 4,666,385 | +0.37(+1.73%) |
Aug 20, 2010 | 21.85 | 21.85 | 21.00 | 21.46 | 2,811,833 | -0.64(-2.91%) |
Aug 19, 2010 | 22.21 | 22.38 | 21.94 | 22.10 | 211 | -0.31(-1.37%) |
Aug 18, 2010 | 22.49 | 22.59 | 22.04 | 22.41 | 1,160,810 | -0.11(-0.50%) |
Aug 17, 2010 | 22.29 | 22.63 | 22.14 | 22.52 | 1,922,951 | +0.49(+2.23%) |
Aug 16, 2010 | 21.96 | 22.15 | 21.82 | 22.03 | 1,395,834 | -0.07(-0.32%) |
Aug 13, 2010 | 22.10 | 22.75 | 22.09 | 22.10 | 1,860,701 | -0.34(-1.53%) |
Aug 12, 2010 | 22.01 | 22.63 | 22.00 | 22.45 | 2,150,085 | -0.09(-0.42%) |
Aug 11, 2010 | 23.10 | 23.33 | 22.52 | 22.54 | 507 | -1.14(-4.81%) |
Aug 10, 2010 | 23.68 | 23.87 | 23.42 | 23.68 | 339 | -0.32(-1.35%) |
Aug 09, 2010 | 24.41 | 24.42 | 23.82 | 24.00 | 2,717,315 | +0.05(+0.20%) |
Aug 06, 2010 | 23.96 | 24.22 | 23.65 | 23.96 | 1,650,423 | -0.20(-0.83%) |
Aug 05, 2010 | 24.30 | 24.52 | 24.07 | 24.16 | 1,163,530 | -0.26(-1.06%) |
Aug 04, 2010 | 24.42 | 24.79 | 24.02 | 24.42 | 2,058,800 | +0.09(+0.36%) |
Aug 03, 2010 | 24.14 | 24.48 | 23.92 | 24.33 | 1,944,116 | -0.07(-0.29%) |
Aug 02, 2010 | 24.45 | 24.60 | 24.07 | 24.40 | 2,143,984 | +0.50(+2.07%) |
Jul 30, 2010 | 23.90 | 24.06 | 23.13 | 23.90 | 2,356,917 | +0.05(+0.22%) |
Jul 29, 2010 | 23.96 | 24.71 | 23.66 | 23.85 | 2,814,243 | -0.10(-0.42%) |
Jul 28, 2010 | 24.05 | 24.25 | 23.71 | 23.95 | 2,568,840 | -0.19(-0.78%) |
Jul 27, 2010 | 24.14 | 24.74 | 23.72 | 24.14 | 169 | -0.41(-1.66%) |
Jul 26, 2010 | 24.22 | 24.55 | 24.05 | 24.55 | 2,546,939 | +0.37(+1.51%) |
Jul 23, 2010 | 24.12 | 24.23 | 23.63 | 24.18 | 2,564,546 | -0.08(-0.34%) |
Jul 22, 2010 | 23.90 | 24.46 | 23.80 | 24.26 | 2,010,703 | +0.64(+2.70%) |
Jul 21, 2010 | 23.76 | 23.93 | 23.37 | 23.63 | 2,462,403 | -0.10(-0.42%) |
Jul 20, 2010 | 23.73 | 23.78 | 22.24 | 23.73 | 2,643,942 | +0.94(+4.14%) |
Jul 19, 2010 | 22.79 | 22.98 | 22.38 | 22.78 | 1,766,952 | +0.16(+0.70%) |
Jul 16, 2010 | 22.62 | 23.47 | 22.57 | 22.62 | 2,517,011 | -0.99(-4.20%) |
Jul 15, 2010 | 23.61 | 23.72 | 22.90 | 23.61 | 2,090,817 | -0.04(-0.15%) |
Jul 14, 2010 | 23.51 | 23.82 | 23.19 | 23.65 | 1,590,743 | -0.04(-0.17%) |
Jul 13, 2010 | 23.69 | 23.95 | 23.56 | 23.69 | 800 | +0.25(+1.08%) |
Jul 12, 2010 | 23.82 | 23.87 | 23.06 | 23.44 | 2,283,325 | -0.42(-1.76%) |
Jul 09, 2010 | 23.86 | 24.03 | 23.41 | 23.86 | 2,292,650 | +0.25(+1.05%) |
Jul 08, 2010 | 23.59 | 23.82 | 23.07 | 23.61 | 2,654,092 | +0.12(+0.53%) |
Jul 07, 2010 | 22.32 | 23.53 | 22.29 | 23.49 | 4,944,677 | +1.67(+7.65%) |
Jul 06, 2010 | 21.89 | 22.32 | 21.57 | 21.82 | 300 | +0.27(+1.26%) |
Jul 02, 2010 | 21.54 | 22.02 | 21.37 | 21.54 | 2,436,779 | +0.04(+0.16%) |
Jul 01, 2010 | 21.57 | 21.89 | 21.01 | 21.51 | 4,384,432 | -0.03(-0.14%) |
Jun 30, 2010 | 22.11 | 22.58 | 21.49 | 21.54 | 466 | -0.55(-2.48%) |
Jun 29, 2010 | 21.94 | 22.42 | 21.82 | 22.09 | 169 | -0.96(-4.15%) |
Jun 25, 2010 | 23.04 | 23.37 | 22.60 | 23.04 | 3,648,100 | +0.02(+0.10%) |
Jun 24, 2010 | 23.64 | 23.64 | 22.95 | 23.02 | 2,980,821 | -0.81(-3.41%) |
Jun 23, 2010 | 23.77 | 24.01 | 23.35 | 23.83 | 2,505,283 | +0.06(+0.25%) |
Jun 22, 2010 | 24.66 | 24.77 | 23.67 | 23.77 | 3,176,523 | -0.88(-3.59%) |
Jun 21, 2010 | 25.47 | 25.79 | 24.43 | 24.66 | 3,287,941 | -0.41(-1.65%) |
Jun 18, 2010 | 25.07 | 25.27 | 24.71 | 25.07 | 3,600,089 | -0.09(-0.35%) |
Jun 17, 2010 | 25.23 | 25.45 | 24.93 | 25.16 | 2,857,749 | +0.17(+0.68%) |
Jun 16, 2010 | 24.74 | 25.16 | 24.41 | 24.99 | 3,615,935 | +0.01(+0.05%) |
Jun 15, 2010 | 24.53 | 25.19 | 24.53 | 24.98 | 4,182,818 | +0.57(+2.32%) |
Jun 14, 2010 | 25.06 | 25.28 | 24.36 | 24.41 | 2,885,432 | -0.34(-1.38%) |
Jun 11, 2010 | 24.45 | 25.01 | 24.29 | 24.75 | 3,576,507 | -0.11(-0.45%) |
Jun 10, 2010 | 23.80 | 24.90 | 23.80 | 24.87 | 847 | +1.75(+7.55%) |
Jun 09, 2010 | 23.33 | 24.45 | 22.96 | 23.12 | 4,871,474 | +0.11(+0.49%) |
Jun 08, 2010 | 23.04 | 23.21 | 22.14 | 23.01 | 3,526,535 | +0.17(+0.72%) |
Jun 07, 2010 | 23.00 | 23.73 | 22.79 | 22.84 | 5,090,384 | -0.01(-0.03%) |
Jun 04, 2010 | 22.85 | 24.28 | 22.53 | 22.85 | 7,982,767 | -1.26(-5.21%) |
Jun 03, 2010 | 22.55 | 24.27 | 22.55 | 24.10 | 8,589,632 | +1.64(+7.30%) |
Jun 02, 2010 | 21.42 | 22.51 | 21.14 | 22.46 | 31,658 | +1.32(+6.22%) |
Jun 01, 2010 | 21.92 | 22.23 | 21.11 | 21.15 | 169 | -1.07(-4.83%) |
May 28, 2010 | 22.22 | 22.85 | 21.31 | 22.22 | 8,156,401 | +0.57(+2.61%) |
May 27, 2010 | 20.52 | 21.67 | 20.52 | 21.66 | 7,169,711 | +1.69(+8.48%) |
May 26, 2010 | 20.33 | 20.44 | 19.92 | 19.96 | 4,346,283 | +0.00(+0.00%) |
May 25, 2010 | 19.13 | 20.02 | 19.07 | 19.96 | 3,421,890 | +0.18(+0.92%) |
May 24, 2010 | 20.32 | 20.41 | 19.77 | 19.78 | 3,124,751 | -0.58(-2.87%) |
May 21, 2010 | 19.39 | 20.48 | 19.16 | 20.37 | 3,429,362 | +0.65(+3.32%) |
May 20, 2010 | 19.63 | 20.21 | 19.52 | 19.71 | 6,523,488 | -1.30(-6.20%) |
May 19, 2010 | 21.42 | 21.67 | 20.54 | 21.01 | 3,899,064 | -0.45(-2.12%) |
May 18, 2010 | 22.00 | 22.12 | 21.34 | 21.47 | 678 | -0.10(-0.46%) |
May 17, 2010 | 22.22 | 22.29 | 21.04 | 21.57 | 4,465,530 | -0.58(-2.64%) |
May 14, 2010 | 22.15 | 22.36 | 21.50 | 22.15 | 3,517,174 | -0.18(-0.82%) |
May 13, 2010 | 22.36 | 22.95 | 22.28 | 22.34 | 3,569,912 | +0.05(+0.24%) |
May 12, 2010 | 21.75 | 22.34 | 21.75 | 22.28 | 3,324,706 | +0.71(+3.28%) |
May 11, 2010 | 21.82 | 22.05 | 21.50 | 21.57 | 2,984,264 | -0.20(-0.92%) |
May 10, 2010 | 21.46 | 21.78 | 21.44 | 21.77 | 3,772,891 | +0.77(+3.64%) |
May 07, 2010 | 21.99 | 22.19 | 20.84 | 21.01 | 5,561,471 | -0.98(-4.47%) |
May 06, 2010 | 23.14 | 23.36 | 20.51 | 21.99 | 3,565 | -0.98(-4.26%) |
May 05, 2010 | 23.21 | 23.78 | 22.91 | 22.97 | 3,571,772 | -0.44(-1.86%) |
May 04, 2010 | 23.51 | 23.59 | 22.99 | 23.41 | 4,096,019 | -0.42(-1.75%) |
May 03, 2010 | 24.09 | 24.39 | 23.28 | 23.82 | 3,797,642 | -0.10(-0.42%) |
Apr 30, 2010 | 24.54 | 24.67 | 23.85 | 23.92 | 4,186,054 | -0.52(-2.12%) |
Apr 29, 2010 | 25.54 | 25.57 | 23.58 | 24.44 | 6,943,232 | -0.66(-2.63%) |
Apr 28, 2010 | 24.84 | 25.18 | 24.57 | 25.10 | 3,766,310 | +0.54(+2.21%) |
Apr 27, 2010 | 25.29 | 25.49 | 24.45 | 24.56 | 3,827,208 | -0.94(-3.69%) |
Apr 26, 2010 | 25.47 | 25.67 | 25.39 | 25.50 | 3,257,734 | +0.05(+0.21%) |
Apr 23, 2010 | 25.17 | 25.53 | 25.13 | 25.45 | 4,349,060 | +0.27(+1.05%) |
Apr 22, 2010 | 24.53 | 25.44 | 24.35 | 25.18 | 5,093,308 | +0.42(+1.71%) |
Apr 21, 2010 | 24.76 | 25.02 | 23.92 | 24.76 | 7,786 | +0.84(+3.50%) |
Apr 20, 2010 | 23.48 | 24.18 | 23.42 | 23.92 | 3,375,553 | +0.69(+2.97%) |
Apr 19, 2010 | 23.11 | 23.41 | 22.82 | 23.24 | 2,552,352 | -0.18(-0.75%) |
Apr 16, 2010 | 23.77 | 23.94 | 23.15 | 23.41 | 2,884,789 | -0.58(-2.43%) |
Apr 15, 2010 | 23.59 | 24.27 | 23.39 | 24.00 | 5,218,899 | +0.47(+1.98%) |
Apr 14, 2010 | 23.15 | 23.65 | 23.06 | 23.53 | 3,153,561 | +0.59(+2.57%) |
Apr 13, 2010 | 22.79 | 23.03 | 22.54 | 22.94 | 2,860,661 | +0.08(+0.36%) |
Apr 12, 2010 | 22.95 | 23.12 | 22.74 | 22.86 | 2,177,279 | -0.11(-0.49%) |
Apr 09, 2010 | 22.92 | 23.00 | 22.58 | 22.97 | 2,185,344 | +0.11(+0.49%) |
Apr 08, 2010 | 22.80 | 22.88 | 22.45 | 22.86 | 2,266,831 | -0.15(-0.67%) |
Apr 07, 2010 | 23.24 | 23.34 | 22.82 | 23.01 | 3,223,653 | -0.34(-1.46%) |
Apr 06, 2010 | 23.45 | 23.49 | 23.23 | 23.35 | 2,094,377 | -0.03(-0.13%) |
Apr 05, 2010 | 23.15 | 23.54 | 22.96 | 23.38 | 2,549,129 | +0.54(+2.37%) |
Apr 01, 2010 | 22.73 | 22.84 | 22.84 | 22.84 | 2,628,442 | +0.41(+1.84%) |
Mar 31, 2010 | 22.13 | 22.61 | 22.12 | 22.43 | 3,076,945 | +0.35(+1.60%) |
Mar 30, 2010 | 22.29 | 22.40 | 21.68 | 22.07 | 4,785,847 | -0.17(-0.77%) |
Mar 29, 2010 | 21.86 | 22.32 | 21.80 | 22.25 | 3,477,001 | +0.75(+3.48%) |
Mar 26, 2010 | 21.52 | 21.63 | 21.34 | 21.50 | 3,267,439 | +0.06(+0.27%) |
Mar 25, 2010 | 22.62 | 22.76 | 21.36 | 21.44 | 4,895,503 | -1.00(-4.44%) |
Mar 24, 2010 | 22.60 | 22.91 | 22.28 | 22.43 | 3,626,938 | -0.41(-1.80%) |
Mar 23, 2010 | 22.95 | 22.99 | 22.55 | 22.85 | 3,515,892 | -0.02(-0.08%) |
Mar 22, 2010 | 22.13 | 22.88 | 21.94 | 22.86 | 3,999,109 | +0.47(+2.08%) |
Mar 19, 2010 | 23.04 | 23.06 | 22.09 | 22.40 | 4,861,266 | -0.50(-2.19%) |
Mar 18, 2010 | 24.04 | 24.21 | 22.71 | 22.90 | 8,094,926 | -1.29(-5.33%) |
Mar 17, 2010 | 24.18 | 24.46 | 24.11 | 24.19 | 3,033,899 | +0.11(+0.46%) |
Mar 16, 2010 | 24.18 | 24.30 | 23.86 | 24.08 | 4,432,041 | +0.28(+1.19%) |
Mar 15, 2010 | 23.59 | 23.83 | 23.44 | 23.79 | 3,017,339 | -0.28(-1.17%) |
Mar 12, 2010 | 24.20 | 24.32 | 23.98 | 24.08 | 3,519,439 | +0.07(+0.29%) |
Mar 11, 2010 | 23.88 | 24.01 | 23.59 | 24.01 | 1,535,891 | +0.06(+0.25%) |
Mar 10, 2010 | 23.39 | 24.08 | 23.39 | 23.95 | 2,929,889 | +0.45(+1.90%) |
Mar 09, 2010 | 23.02 | 23.67 | 22.95 | 23.50 | 3,751,370 | +0.18(+0.76%) |
Mar 08, 2010 | 23.71 | 23.78 | 23.02 | 23.32 | 5,590,973 | -0.38(-1.59%) |
Mar 05, 2010 | 23.89 | 23.98 | 23.56 | 23.70 | 3,602,106 | +0.06(+0.27%) |
Mar 04, 2010 | 24.28 | 24.44 | 23.49 | 23.64 | 4,576,000 | -0.64(-2.64%) |
Mar 03, 2010 | 24.15 | 24.48 | 24.02 | 24.28 | 3,317,724 | +0.26(+1.08%) |
Mar 02, 2010 | 23.97 | 24.23 | 23.88 | 24.02 | 4,770,770 | +0.12(+0.49%) |
Mar 01, 2010 | 23.80 | 23.91 | 23.46 | 23.90 | 6,614,694 | +0.04(+0.15%) |
Feb 26, 2010 | 24.54 | 24.56 | 23.79 | 23.87 | 47,581,624 | -0.51(-2.10%) |
Feb 25, 2010 | 23.93 | 24.43 | 23.46 | 24.38 | 2,858,306 | +0.09(+0.39%) |
Feb 24, 2010 | 24.51 | 24.84 | 24.17 | 24.28 | 4,904,449 | -0.21(-0.87%) |
Feb 23, 2010 | 25.17 | 25.20 | 24.19 | 24.50 | 6,913,285 | -0.09(-0.36%) |
Feb 22, 2010 | 26.04 | 26.11 | 24.46 | 24.58 | 6,072,024 | -1.28(-4.94%) |
Feb 19, 2010 | 26.10 | 26.24 | 25.71 | 25.86 | 2,883,332 | -0.23(-0.88%) |
Feb 18, 2010 | 25.93 | 26.33 | 25.76 | 26.09 | 2,634,190 | +0.12(+0.45%) |
Feb 17, 2010 | 25.46 | 26.04 | 25.39 | 25.97 | 3,367,502 | +0.70(+2.75%) |
Feb 16, 2010 | 25.06 | 25.33 | 24.74 | 25.28 | 2,459,685 | +0.75(+3.07%) |
Feb 12, 2010 | 24.25 | 24.53 | 24.53 | 24.53 | 2,084,960 | -0.06(-0.26%) |
Feb 11, 2010 | 24.18 | 24.98 | 24.04 | 24.59 | 2,501,020 | +0.44(+1.83%) |
Feb 10, 2010 | 23.80 | 24.35 | 23.59 | 24.15 | 1,496,820 | +0.22(+0.91%) |
Feb 09, 2010 | 23.94 | 24.51 | 23.72 | 23.93 | 2,470,314 | +0.28(+1.19%) |
Feb 08, 2010 | 23.79 | 24.08 | 23.27 | 23.65 | 2,274,153 | -0.08(-0.35%) |
Feb 05, 2010 | 23.73 | 23.97 | 22.85 | 23.73 | 2,880,115 | +0.02(+0.07%) |
Feb 04, 2010 | 25.07 | 25.16 | 23.70 | 23.71 | 2,887,010 | -1.55(-6.15%) |
Feb 03, 2010 | 25.35 | 25.56 | 25.09 | 25.27 | 2,389,166 | -0.19(-0.74%) |
Feb 02, 2010 | 25.32 | 25.75 | 25.18 | 25.45 | 2,482,987 | +0.41(+1.66%) |
Feb 01, 2010 | 24.83 | 25.24 | 24.52 | 25.04 | 4,318,391 | +0.43(+1.76%) |
Jan 29, 2010 | 26.62 | 26.62 | 24.42 | 24.61 | 4,489,357 | -1.33(-5.13%) |
Jan 28, 2010 | 27.29 | 27.35 | 25.74 | 25.94 | 3,354,203 | -0.65(-2.43%) |
Jan 27, 2010 | 26.42 | 26.76 | 25.89 | 26.58 | 3,325,439 | +0.06(+0.24%) |
Jan 26, 2010 | 26.15 | 27.00 | 25.79 | 26.52 | 2,748,934 | +0.22(+0.83%) |
Jan 25, 2010 | 26.40 | 26.94 | 26.23 | 26.30 | 2,399,872 | +0.15(+0.56%) |
Jan 22, 2010 | 27.63 | 27.63 | 26.00 | 26.15 | 3,671,098 | -1.56(-5.64%) |
Jan 21, 2010 | 27.92 | 28.55 | 27.50 | 27.72 | 3,202,252 | -0.09(-0.34%) |
Jan 20, 2010 | 27.80 | 27.97 | 27.32 | 27.81 | 2,256,613 | -0.35(-1.23%) |
Jan 19, 2010 | 27.85 | 28.21 | 27.74 | 28.16 | 2,635,225 | +0.22(+0.80%) |
Jan 15, 2010 | 28.32 | 27.94 | 27.94 | 27.94 | 2,848,420 | -0.64(-2.24%) |
Jan 14, 2010 | 27.50 | 28.82 | 27.50 | 28.58 | 3,953,708 | +0.79(+2.84%) |
Jan 13, 2010 | 26.75 | 27.84 | 26.68 | 27.79 | 3,336,320 | +1.02(+3.80%) |
Jan 12, 2010 | 26.77 | 27.13 | 26.45 | 26.77 | 3,892,442 | -0.56(-2.04%) |
Jan 11, 2010 | 28.59 | 28.59 | 26.90 | 27.33 | 5,071,796 | -0.91(-3.21%) |
Jan 08, 2010 | 27.59 | 28.58 | 27.46 | 28.24 | 4,752,265 | +0.98(+3.58%) |
Jan 07, 2010 | 26.99 | 27.35 | 26.54 | 27.26 | 2,845,807 | +0.17(+0.63%) |
Jan 06, 2010 | 26.17 | 27.11 | 25.97 | 27.09 | 4,217,855 | +0.95(+3.65%) |
Jan 05, 2010 | 24.70 | 26.15 | 24.63 | 26.14 | 5,166,702 | +1.44(+5.84%) |
Jan 04, 2010 | 23.95 | 24.72 | 23.95 | 24.70 | 1,563,906 | +1.24(+5.27%) |
Dec 31, 2009 | 24.02 | 23.46 | 23.46 | 23.46 | 1,103,771 | -0.49(-2.06%) |
Dec 30, 2009 | 24.17 | 24.37 | 23.91 | 23.95 | 1,865,212 | -0.42(-1.71%) |
Dec 29, 2009 | 24.90 | 24.98 | 24.35 | 24.37 | 1,599,975 | -0.42(-1.69%) |
Dec 28, 2009 | 25.07 | 25.37 | 24.65 | 24.79 | 1,281,170 | -0.10(-0.40%) |
Dec 24, 2009 | 25.00 | 25.20 | 24.73 | 24.89 | 326,131 | -0.06(-0.24%) |
Dec 23, 2009 | 24.20 | 25.04 | 24.13 | 24.95 | 2,289,163 | +0.94(+3.92%) |
Dec 22, 2009 | 23.78 | 24.23 | 23.78 | 24.01 | 1,219,865 | -0.02(-0.07%) |
Dec 21, 2009 | 23.87 | 24.12 | 23.72 | 24.02 | 2,530,847 | +0.36(+1.52%) |
Dec 18, 2009 | 23.58 | 23.75 | 23.18 | 23.67 | 3,854,163 | +0.31(+1.33%) |
Dec 17, 2009 | 23.35 | 23.56 | 23.13 | 23.35 | 2,628,403 | -0.03(-0.13%) |
Dec 16, 2009 | 23.17 | 23.67 | 23.09 | 23.38 | 3,252,707 | +0.34(+1.45%) |
Dec 15, 2009 | 22.88 | 23.45 | 22.79 | 23.05 | 3,607,265 | +0.05(+0.23%) |
Dec 14, 2009 | 23.04 | 23.21 | 22.97 | 22.99 | 2,883,638 | +0.48(+2.12%) |
Dec 11, 2009 | 22.70 | 22.78 | 22.37 | 22.52 | 2,504,502 | +0.11(+0.50%) |
Dec 10, 2009 | 21.81 | 22.48 | 21.81 | 22.41 | 2,725,060 | +0.74(+3.42%) |
Dec 09, 2009 | 21.64 | 22.03 | 21.33 | 21.67 | 3,405,659 | +0.19(+0.88%) |
Dec 08, 2009 | 21.47 | 21.81 | 21.28 | 21.48 | 3,451,430 | -0.39(-1.80%) |
Dec 07, 2009 | 21.44 | 22.23 | 21.44 | 21.87 | 3,334,392 | +0.22(+1.03%) |
Dec 04, 2009 | 22.00 | 22.39 | 21.43 | 21.65 | 3,254,782 | +0.00(+0.00%) |
Dec 03, 2009 | 22.17 | 22.21 | 21.60 | 21.65 | 2,360,355 | -0.45(-2.05%) |
Dec 02, 2009 | 22.06 | 22.45 | 21.98 | 22.10 | 2,429,740 | -0.12(-0.56%) |