Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 28.94 | 28.99 | 28.67 | 28.69 | 987,730 | -0.24(-0.82%) |
Dec 30, 2010 | 29.01 | 29.27 | 28.92 | 28.92 | 664,376 | -0.11(-0.37%) |
Dec 29, 2010 | 28.77 | 29.15 | 28.74 | 29.03 | 804,948 | +0.34(+1.18%) |
Dec 28, 2010 | 28.69 | 28.86 | 28.57 | 28.69 | 584,647 | +0.05(+0.17%) |
Dec 27, 2010 | 28.76 | 28.76 | 28.41 | 28.64 | 495,040 | -0.18(-0.64%) |
Dec 23, 2010 | 28.73 | 28.84 | 28.63 | 28.83 | 960,732 | -0.01(-0.04%) |
Dec 22, 2010 | 28.82 | 28.93 | 28.76 | 28.84 | 1,023,493 | +0.11(+0.37%) |
Dec 21, 2010 | 28.86 | 28.86 | 28.67 | 28.73 | 2,177,490 | -0.02(-0.06%) |
Dec 20, 2010 | 28.70 | 28.92 | 28.53 | 28.75 | 1,997,375 | -0.09(-0.31%) |
Dec 17, 2010 | 28.81 | 28.99 | 28.54 | 28.84 | 1,936,643 | +0.04(+0.12%) |
Dec 16, 2010 | 28.40 | 28.86 | 28.25 | 28.80 | 1,727,093 | +0.43(+1.52%) |
Dec 15, 2010 | 28.18 | 28.85 | 28.18 | 28.37 | 1,820,546 | +0.04(+0.13%) |
Dec 14, 2010 | 28.53 | 28.63 | 28.24 | 28.34 | 1,262,866 | -0.12(-0.44%) |
Dec 13, 2010 | 28.49 | 28.76 | 28.36 | 28.46 | 1,569,874 | +0.21(+0.75%) |
Dec 10, 2010 | 28.10 | 28.27 | 27.94 | 28.25 | 1,419,177 | +0.20(+0.72%) |
Dec 09, 2010 | 28.04 | 28.18 | 27.64 | 28.05 | 1,174,232 | +0.11(+0.38%) |
Dec 08, 2010 | 28.06 | 28.19 | 27.62 | 27.94 | 2,041,790 | -0.09(-0.32%) |
Dec 07, 2010 | 28.68 | 28.82 | 27.91 | 28.03 | 1,717,137 | -0.31(-1.09%) |
Dec 06, 2010 | 28.50 | 28.52 | 28.17 | 28.34 | 1,274,218 | -0.24(-0.83%) |
Dec 03, 2010 | 28.48 | 28.84 | 28.35 | 28.57 | 1,333,152 | -0.02(-0.08%) |
Dec 02, 2010 | 27.77 | 28.68 | 27.67 | 28.60 | 2,243,877 | +0.87(+3.14%) |
Dec 01, 2010 | 27.39 | 27.77 | 27.09 | 27.73 | 1,543,294 | +0.89(+3.31%) |
Nov 30, 2010 | 26.52 | 27.02 | 26.39 | 26.84 | 2,104,924 | -0.07(-0.24%) |
Nov 29, 2010 | 26.75 | 27.05 | 26.19 | 26.91 | 1,758,118 | +0.05(+0.18%) |
Nov 26, 2010 | 26.77 | 27.14 | 26.74 | 26.86 | 652,081 | -0.18(-0.68%) |
Nov 24, 2010 | 26.76 | 27.04 | 27.04 | 27.04 | 2,151,398 | +0.49(+1.85%) |
Nov 23, 2010 | 26.95 | 26.99 | 26.37 | 26.55 | 3,434,195 | -0.67(-2.46%) |
Nov 22, 2010 | 27.41 | 27.59 | 27.05 | 27.22 | 3,922,293 | -0.33(-1.20%) |
Nov 19, 2010 | 27.96 | 28.03 | 27.39 | 27.55 | 2,757,547 | -0.49(-1.73%) |
Nov 18, 2010 | 27.55 | 28.14 | 26.94 | 28.04 | 4,086,885 | +1.21(+4.52%) |
Nov 17, 2010 | 26.57 | 27.08 | 26.57 | 26.82 | 1,681,253 | +0.21(+0.80%) |
Nov 16, 2010 | 26.57 | 26.76 | 26.27 | 26.61 | 2,798,599 | -0.27(-1.01%) |
Nov 15, 2010 | 27.20 | 27.27 | 26.88 | 26.88 | 1,696,162 | -0.15(-0.57%) |
Nov 12, 2010 | 27.23 | 27.37 | 26.72 | 27.04 | 3,264,144 | -0.46(-1.68%) |
Nov 11, 2010 | 26.44 | 27.69 | 26.34 | 27.50 | 4,716,641 | +0.87(+3.27%) |
Nov 10, 2010 | 26.05 | 26.67 | 25.90 | 26.63 | 1,852,604 | +0.63(+2.44%) |
Nov 09, 2010 | 26.02 | 26.66 | 25.75 | 25.99 | 3,643,886 | +0.15(+0.57%) |
Nov 08, 2010 | 25.58 | 25.98 | 25.58 | 25.85 | 1,767,434 | +0.02(+0.09%) |
Nov 05, 2010 | 25.99 | 26.05 | 25.71 | 25.82 | 1,323,915 | -0.17(-0.66%) |
Nov 04, 2010 | 25.57 | 26.11 | 25.52 | 25.99 | 1,852,697 | +0.71(+2.83%) |
Nov 03, 2010 | 25.37 | 25.40 | 24.72 | 25.28 | 1,650,606 | +0.00(+0.00%) |
Nov 02, 2010 | 25.17 | 25.36 | 24.77 | 25.28 | 1,814,978 | +0.05(+0.19%) |
Nov 01, 2010 | 25.50 | 25.59 | 25.05 | 25.23 | 1,019,448 | -0.05(-0.19%) |
Oct 29, 2010 | 25.33 | 25.49 | 25.17 | 25.28 | 2,114,365 | -0.08(-0.33%) |
Oct 28, 2010 | 25.38 | 25.46 | 25.01 | 25.36 | 2,978,448 | +0.15(+0.59%) |
Oct 27, 2010 | 24.26 | 25.24 | 24.24 | 25.21 | 2,885,482 | +0.80(+3.29%) |
Oct 25, 2010 | 24.76 | 25.06 | 24.38 | 24.41 | 1,500,702 | -0.15(-0.63%) |
Oct 22, 2010 | 24.81 | 24.90 | 24.37 | 24.56 | 2,378,552 | -0.11(-0.45%) |
Oct 21, 2010 | 25.01 | 25.34 | 24.35 | 24.68 | 1,946,781 | -0.24(-0.97%) |
Oct 20, 2010 | 24.88 | 25.05 | 24.58 | 24.92 | 2,341,983 | +0.14(+0.55%) |
Oct 19, 2010 | 25.41 | 25.46 | 24.48 | 24.78 | 3,554,965 | -1.08(-4.16%) |
Oct 18, 2010 | 26.04 | 26.10 | 25.72 | 25.86 | 1,854,381 | -0.22(-0.86%) |
Oct 15, 2010 | 26.30 | 26.32 | 25.65 | 26.08 | 4,046,160 | +0.00(+0.00%) |
Oct 14, 2010 | 26.01 | 26.61 | 25.85 | 26.08 | 3,737,568 | +0.17(+0.64%) |
Oct 13, 2010 | 25.30 | 26.28 | 25.22 | 25.92 | 2,541,013 | +0.84(+3.35%) |
Oct 12, 2010 | 24.89 | 25.30 | 24.63 | 25.08 | 1,601,047 | +0.04(+0.17%) |
Oct 11, 2010 | 24.75 | 25.17 | 24.72 | 25.04 | 1,937,639 | +0.29(+1.17%) |
Oct 08, 2010 | 24.75 | 24.87 | 24.16 | 24.75 | 1,512,580 | +0.43(+1.77%) |
Oct 07, 2010 | 25.07 | 25.08 | 24.04 | 24.32 | 2,804,731 | -0.65(-2.60%) |
Oct 06, 2010 | 24.36 | 25.01 | 24.22 | 24.97 | 3,675,749 | +0.66(+2.72%) |
Oct 05, 2010 | 24.11 | 24.50 | 23.85 | 24.30 | 2,657,726 | +0.47(+1.98%) |
Oct 04, 2010 | 23.82 | 23.89 | 23.43 | 23.83 | 2,287,202 | +0.04(+0.17%) |
Oct 01, 2010 | 23.79 | 24.25 | 23.75 | 23.79 | 2,782,350 | -0.12(-0.50%) |
Sep 30, 2010 | 23.91 | 24.08 | 23.31 | 23.91 | 5,457 | +0.20(+0.83%) |
Sep 29, 2010 | 23.30 | 23.88 | 23.30 | 23.71 | 1,924,429 | +0.27(+1.13%) |
Sep 28, 2010 | 23.49 | 23.49 | 23.06 | 23.45 | 1,633,912 | +0.11(+0.48%) |
Sep 27, 2010 | 23.70 | 23.70 | 23.29 | 23.33 | 1,368,833 | -0.24(-1.03%) |
Sep 24, 2010 | 23.48 | 23.90 | 23.35 | 23.58 | 1,809,414 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.64 | 23.05 | 2,222,256 | -0.01(-0.05%) |
Sep 22, 2010 | 22.96 | 23.35 | 22.92 | 23.06 | 1,927,738 | +0.05(+0.23%) |
Sep 21, 2010 | 23.26 | 23.38 | 22.75 | 23.01 | 3,260,492 | -0.19(-0.82%) |
Sep 20, 2010 | 22.83 | 23.28 | 22.68 | 23.20 | 2,149,198 | +0.41(+1.82%) |
Sep 17, 2010 | 22.79 | 23.09 | 22.54 | 22.79 | 2,137,449 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 24.00 | 23.52 | 23.83 | 2,938,922 | -0.24(-0.98%) |
Sep 14, 2010 | 24.36 | 24.49 | 23.94 | 24.07 | 1,776,341 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.34 | 23.94 | 24.33 | 2,192,483 | +0.53(+2.23%) |
Sep 10, 2010 | 23.29 | 24.00 | 23.18 | 23.80 | 1,834,702 | +0.69(+2.97%) |
Sep 09, 2010 | 23.58 | 23.58 | 22.96 | 23.11 | 1,038,486 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.39 | 22.75 | 23.18 | 1,516,982 | +0.38(+1.66%) |
Sep 07, 2010 | 23.05 | 23.15 | 22.73 | 22.80 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.42 | 23.10 | 23.28 | 1,249,956 | +0.21(+0.90%) |
Sep 02, 2010 | 22.87 | 23.09 | 22.40 | 23.07 | 1,760,917 | +0.14(+0.62%) |
Sep 01, 2010 | 22.24 | 22.99 | 22.21 | 22.93 | 1,773,234 | +1.05(+4.78%) |
Aug 31, 2010 | 21.90 | 22.22 | 21.69 | 21.88 | 19,392 | -0.53(-2.35%) |
Aug 30, 2010 | 22.37 | 22.51 | 22.20 | 22.41 | 2,178,137 | +0.07(+0.32%) |
Aug 27, 2010 | 22.34 | 22.37 | 21.26 | 22.34 | 2,926,413 | +0.76(+3.51%) |
Aug 26, 2010 | 22.02 | 22.21 | 21.50 | 21.58 | 2,163,399 | -0.24(-1.11%) |
Aug 25, 2010 | 22.00 | 22.00 | 21.43 | 21.82 | 17,193 | -0.26(-1.18%) |
Aug 24, 2010 | 21.57 | 22.29 | 21.57 | 22.08 | 211 | +0.24(+1.11%) |
Aug 23, 2010 | 22.17 | 22.18 | 21.75 | 21.84 | 4,664,519 | +0.37(+1.73%) |
Aug 20, 2010 | 21.86 | 21.86 | 21.01 | 21.47 | 2,810,709 | -0.64(-2.91%) |
Aug 19, 2010 | 22.22 | 22.39 | 21.95 | 22.11 | 211 | -0.31(-1.37%) |
Aug 18, 2010 | 22.50 | 22.60 | 22.05 | 22.42 | 1,160,346 | -0.11(-0.50%) |
Aug 17, 2010 | 22.30 | 22.64 | 22.15 | 22.53 | 1,922,182 | +0.49(+2.23%) |
Aug 16, 2010 | 21.96 | 22.16 | 21.83 | 22.04 | 1,395,275 | -0.07(-0.32%) |
Aug 13, 2010 | 22.11 | 22.76 | 22.09 | 22.11 | 1,859,957 | -0.34(-1.53%) |
Aug 12, 2010 | 22.02 | 22.64 | 22.01 | 22.45 | 2,149,225 | -0.09(-0.42%) |
Aug 11, 2010 | 23.11 | 23.33 | 22.53 | 22.55 | 507 | -1.14(-4.81%) |
Aug 10, 2010 | 23.69 | 23.88 | 23.43 | 23.69 | 338 | -0.32(-1.35%) |
Aug 09, 2010 | 24.42 | 24.43 | 23.83 | 24.01 | 2,716,228 | +0.05(+0.20%) |
Aug 06, 2010 | 23.97 | 24.23 | 23.66 | 23.97 | 1,649,763 | -0.20(-0.83%) |
Aug 05, 2010 | 24.31 | 24.53 | 24.08 | 24.17 | 1,163,065 | -0.26(-1.06%) |
Aug 04, 2010 | 24.43 | 24.80 | 24.03 | 24.43 | 2,057,977 | +0.09(+0.36%) |
Aug 03, 2010 | 24.15 | 24.49 | 23.93 | 24.34 | 1,943,339 | -0.07(-0.29%) |
Aug 02, 2010 | 24.46 | 24.61 | 24.08 | 24.41 | 2,143,126 | +0.50(+2.07%) |
Jul 30, 2010 | 23.91 | 24.07 | 23.13 | 23.91 | 2,355,975 | +0.05(+0.22%) |
Jul 29, 2010 | 23.97 | 24.72 | 23.67 | 23.86 | 2,813,118 | -0.10(-0.42%) |
Jul 28, 2010 | 24.06 | 24.26 | 23.72 | 23.96 | 2,567,813 | -0.19(-0.78%) |
Jul 27, 2010 | 24.15 | 24.75 | 23.73 | 24.15 | 169 | -0.41(-1.66%) |
Jul 26, 2010 | 24.23 | 24.56 | 24.06 | 24.56 | 2,545,921 | +0.37(+1.51%) |
Jul 23, 2010 | 24.13 | 24.24 | 23.64 | 24.19 | 2,563,520 | -0.08(-0.34%) |
Jul 22, 2010 | 23.91 | 24.47 | 23.81 | 24.27 | 2,009,899 | +0.64(+2.70%) |
Jul 21, 2010 | 23.77 | 23.94 | 23.38 | 23.64 | 2,461,418 | -0.10(-0.42%) |
Jul 20, 2010 | 23.74 | 23.79 | 22.25 | 23.74 | 2,642,885 | +0.94(+4.14%) |
Jul 19, 2010 | 22.80 | 22.99 | 22.39 | 22.79 | 1,766,245 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.48 | 22.58 | 22.63 | 2,516,005 | -0.99(-4.20%) |
Jul 15, 2010 | 23.62 | 23.72 | 22.90 | 23.62 | 2,089,981 | -0.04(-0.15%) |
Jul 14, 2010 | 23.52 | 23.83 | 23.20 | 23.66 | 1,590,107 | -0.04(-0.17%) |
Jul 13, 2010 | 23.70 | 23.95 | 23.57 | 23.70 | 799 | +0.25(+1.08%) |
Jul 12, 2010 | 23.83 | 23.88 | 23.07 | 23.45 | 2,282,411 | -0.42(-1.76%) |
Jul 09, 2010 | 23.87 | 24.04 | 23.42 | 23.87 | 2,291,733 | +0.25(+1.05%) |
Jul 08, 2010 | 23.60 | 23.83 | 23.08 | 23.62 | 2,653,030 | +0.12(+0.53%) |
Jul 07, 2010 | 22.33 | 23.54 | 22.30 | 23.49 | 4,942,699 | +1.67(+7.65%) |
Jul 06, 2010 | 21.90 | 22.33 | 21.58 | 21.82 | 299 | +0.27(+1.26%) |
Jul 02, 2010 | 21.55 | 22.03 | 21.38 | 21.55 | 2,435,804 | +0.04(+0.16%) |
Jul 01, 2010 | 21.58 | 21.90 | 21.02 | 21.52 | 4,382,679 | -0.03(-0.14%) |
Jun 30, 2010 | 22.11 | 22.59 | 21.50 | 21.55 | 466 | -0.55(-2.48%) |
Jun 29, 2010 | 21.95 | 22.43 | 21.83 | 22.10 | 169 | -0.96(-4.15%) |
Jun 25, 2010 | 23.05 | 23.38 | 22.61 | 23.05 | 3,646,641 | +0.02(+0.10%) |
Jun 24, 2010 | 23.65 | 23.65 | 22.96 | 23.03 | 2,979,629 | -0.81(-3.42%) |
Jun 23, 2010 | 23.78 | 24.02 | 23.36 | 23.84 | 2,504,281 | +0.06(+0.25%) |
Jun 22, 2010 | 24.67 | 24.78 | 23.68 | 23.78 | 3,175,252 | -0.89(-3.59%) |
Jun 21, 2010 | 25.48 | 25.80 | 24.44 | 24.67 | 3,286,626 | -0.41(-1.65%) |
Jun 18, 2010 | 25.08 | 25.28 | 24.72 | 25.08 | 3,598,649 | -0.09(-0.35%) |
Jun 17, 2010 | 25.24 | 25.47 | 24.94 | 25.17 | 2,856,606 | +0.17(+0.68%) |
Jun 16, 2010 | 24.75 | 25.17 | 24.42 | 25.00 | 3,614,489 | +0.01(+0.05%) |
Jun 15, 2010 | 24.54 | 25.20 | 24.54 | 24.99 | 4,181,145 | +0.57(+2.32%) |
Jun 14, 2010 | 25.07 | 25.29 | 24.37 | 24.42 | 2,884,278 | -0.34(-1.38%) |
Jun 11, 2010 | 24.46 | 25.02 | 24.30 | 24.76 | 3,575,077 | -0.11(-0.45%) |
Jun 10, 2010 | 23.81 | 24.91 | 23.81 | 24.88 | 847 | +1.75(+7.55%) |
Jun 09, 2010 | 23.34 | 24.46 | 22.97 | 23.13 | 4,869,526 | +0.11(+0.49%) |
Jun 08, 2010 | 23.05 | 23.22 | 22.15 | 23.02 | 3,525,125 | +0.17(+0.72%) |
Jun 07, 2010 | 23.00 | 23.74 | 22.80 | 22.85 | 5,088,349 | -0.01(-0.03%) |
Jun 04, 2010 | 22.86 | 24.29 | 22.54 | 22.86 | 7,979,574 | -1.26(-5.21%) |
Jun 03, 2010 | 22.56 | 24.28 | 22.56 | 24.11 | 8,586,197 | +1.64(+7.30%) |
Jun 02, 2010 | 21.43 | 22.52 | 21.15 | 22.47 | 31,646 | +1.32(+6.22%) |
Jun 01, 2010 | 21.93 | 22.24 | 21.12 | 21.16 | 169 | -1.07(-4.83%) |
May 28, 2010 | 22.23 | 22.86 | 21.32 | 22.23 | 8,153,139 | +0.57(+2.61%) |
May 27, 2010 | 20.53 | 21.68 | 20.53 | 21.67 | 7,166,844 | +1.69(+8.48%) |
May 26, 2010 | 20.34 | 20.45 | 19.93 | 19.97 | 4,344,545 | +0.00(+0.00%) |
May 25, 2010 | 19.13 | 20.03 | 19.08 | 19.97 | 3,420,522 | +0.18(+0.92%) |
May 24, 2010 | 20.33 | 20.41 | 19.78 | 19.79 | 3,123,502 | -0.58(-2.87%) |
May 21, 2010 | 19.40 | 20.49 | 19.17 | 20.37 | 3,427,991 | +0.65(+3.32%) |
May 20, 2010 | 19.64 | 20.21 | 19.52 | 19.72 | 6,520,879 | -1.30(-6.20%) |
May 19, 2010 | 21.43 | 21.68 | 20.55 | 21.02 | 3,897,504 | -0.45(-2.12%) |
May 18, 2010 | 22.01 | 22.13 | 21.35 | 21.48 | 677 | -0.10(-0.46%) |
May 17, 2010 | 22.23 | 22.30 | 21.05 | 21.58 | 4,463,744 | -0.58(-2.64%) |
May 14, 2010 | 22.16 | 22.37 | 21.51 | 22.16 | 3,515,767 | -0.18(-0.82%) |
May 13, 2010 | 22.37 | 22.96 | 22.29 | 22.34 | 3,568,484 | +0.05(+0.24%) |
May 12, 2010 | 21.76 | 22.35 | 21.76 | 22.29 | 3,323,376 | +0.71(+3.28%) |
May 11, 2010 | 21.83 | 22.05 | 21.51 | 21.58 | 2,983,071 | -0.20(-0.92%) |
May 10, 2010 | 21.47 | 21.79 | 21.45 | 21.78 | 3,771,382 | +0.77(+3.64%) |
May 07, 2010 | 22.00 | 22.20 | 20.85 | 21.02 | 5,559,247 | -0.98(-4.47%) |
May 06, 2010 | 23.14 | 23.37 | 20.52 | 22.00 | 3,564 | -0.98(-4.26%) |
May 05, 2010 | 23.22 | 23.79 | 22.92 | 22.98 | 3,570,343 | -0.44(-1.86%) |
May 04, 2010 | 23.52 | 23.60 | 23.00 | 23.42 | 4,094,381 | -0.42(-1.76%) |
May 03, 2010 | 24.10 | 24.40 | 23.29 | 23.83 | 3,796,123 | -0.10(-0.42%) |
Apr 30, 2010 | 24.55 | 24.68 | 23.86 | 23.93 | 4,184,380 | -0.52(-2.12%) |
Apr 29, 2010 | 25.55 | 25.58 | 23.59 | 24.45 | 6,940,454 | -0.66(-2.63%) |
Apr 28, 2010 | 24.85 | 25.19 | 24.58 | 25.11 | 3,764,803 | +0.54(+2.21%) |
Apr 27, 2010 | 25.30 | 25.50 | 24.46 | 24.57 | 3,825,678 | -0.94(-3.69%) |
Apr 26, 2010 | 25.48 | 25.68 | 25.40 | 25.51 | 3,256,431 | +0.05(+0.21%) |
Apr 23, 2010 | 25.18 | 25.54 | 25.14 | 25.46 | 4,347,320 | +0.27(+1.05%) |
Apr 22, 2010 | 24.53 | 25.45 | 24.36 | 25.19 | 5,091,270 | +0.42(+1.71%) |
Apr 21, 2010 | 24.77 | 25.03 | 23.93 | 24.77 | 7,783 | +0.84(+3.50%) |
Apr 20, 2010 | 23.49 | 24.19 | 23.43 | 23.93 | 3,374,203 | +0.69(+2.97%) |
Apr 19, 2010 | 23.12 | 23.42 | 22.83 | 23.24 | 2,551,331 | -0.18(-0.75%) |
Apr 16, 2010 | 23.77 | 23.95 | 23.16 | 23.42 | 2,883,635 | -0.58(-2.43%) |
Apr 15, 2010 | 23.60 | 24.28 | 23.40 | 24.00 | 5,216,812 | +0.47(+1.98%) |
Apr 14, 2010 | 23.16 | 23.66 | 23.07 | 23.54 | 3,152,299 | +0.59(+2.57%) |
Apr 13, 2010 | 22.80 | 23.04 | 22.55 | 22.95 | 2,859,517 | +0.08(+0.36%) |
Apr 12, 2010 | 22.96 | 23.13 | 22.75 | 22.87 | 2,176,408 | -0.11(-0.49%) |
Apr 09, 2010 | 22.93 | 23.01 | 22.59 | 22.98 | 2,184,470 | +0.11(+0.49%) |
Apr 08, 2010 | 22.81 | 22.89 | 22.45 | 22.87 | 2,265,924 | -0.15(-0.67%) |
Apr 07, 2010 | 23.24 | 23.35 | 22.83 | 23.02 | 3,222,364 | -0.34(-1.46%) |
Apr 06, 2010 | 23.46 | 23.50 | 23.24 | 23.36 | 2,093,539 | -0.03(-0.13%) |
Apr 05, 2010 | 23.16 | 23.55 | 22.97 | 23.39 | 2,548,109 | +0.54(+2.37%) |
Apr 01, 2010 | 22.74 | 22.85 | 22.85 | 22.85 | 2,627,391 | +0.41(+1.84%) |
Mar 31, 2010 | 22.14 | 22.62 | 22.12 | 22.44 | 3,075,714 | +0.35(+1.60%) |
Mar 30, 2010 | 22.30 | 22.41 | 21.69 | 22.08 | 4,783,933 | -0.17(-0.77%) |
Mar 29, 2010 | 21.87 | 22.33 | 21.81 | 22.25 | 3,475,610 | +0.75(+3.48%) |
Mar 26, 2010 | 21.52 | 21.64 | 21.35 | 21.51 | 3,266,132 | +0.06(+0.28%) |
Mar 25, 2010 | 22.63 | 22.77 | 21.37 | 21.45 | 4,893,545 | -1.00(-4.44%) |
Mar 24, 2010 | 22.61 | 22.91 | 22.29 | 22.44 | 3,625,488 | -0.41(-1.80%) |
Mar 23, 2010 | 22.96 | 23.00 | 22.56 | 22.86 | 3,514,486 | -0.02(-0.08%) |
Mar 22, 2010 | 22.14 | 22.89 | 21.95 | 22.87 | 3,997,509 | +0.47(+2.08%) |
Mar 19, 2010 | 23.05 | 23.07 | 22.10 | 22.41 | 4,859,321 | -0.50(-2.19%) |
Mar 18, 2010 | 24.05 | 24.22 | 22.71 | 22.91 | 8,091,688 | -1.29(-5.33%) |
Mar 17, 2010 | 24.19 | 24.47 | 24.12 | 24.20 | 3,032,686 | +0.11(+0.46%) |
Mar 16, 2010 | 24.19 | 24.31 | 23.87 | 24.09 | 4,430,268 | +0.28(+1.19%) |
Mar 15, 2010 | 23.60 | 23.84 | 23.45 | 23.80 | 3,016,132 | -0.28(-1.17%) |
Mar 12, 2010 | 24.20 | 24.33 | 23.99 | 24.09 | 3,518,031 | +0.07(+0.29%) |
Mar 11, 2010 | 23.89 | 24.02 | 23.60 | 24.02 | 1,535,276 | +0.06(+0.25%) |
Mar 10, 2010 | 23.40 | 24.09 | 23.40 | 23.96 | 2,928,717 | +0.45(+1.90%) |
Mar 09, 2010 | 23.03 | 23.67 | 22.96 | 23.51 | 3,749,870 | +0.18(+0.76%) |
Mar 08, 2010 | 23.72 | 23.79 | 23.03 | 23.33 | 5,588,737 | -0.38(-1.59%) |
Mar 05, 2010 | 23.90 | 23.99 | 23.57 | 23.71 | 3,600,665 | +0.06(+0.27%) |
Mar 04, 2010 | 24.29 | 24.45 | 23.50 | 23.65 | 4,574,169 | -0.64(-2.64%) |
Mar 03, 2010 | 24.16 | 24.49 | 24.03 | 24.29 | 3,316,397 | +0.26(+1.08%) |
Mar 02, 2010 | 23.98 | 24.24 | 23.89 | 24.03 | 4,768,862 | +0.12(+0.49%) |
Mar 01, 2010 | 23.81 | 23.92 | 23.47 | 23.91 | 6,612,048 | +0.04(+0.15%) |
Feb 26, 2010 | 24.55 | 24.57 | 23.80 | 23.88 | 47,562,592 | -0.51(-2.10%) |
Feb 25, 2010 | 23.94 | 24.43 | 23.47 | 24.39 | 2,857,163 | +0.09(+0.39%) |
Feb 24, 2010 | 24.52 | 24.85 | 24.18 | 24.29 | 4,902,487 | -0.21(-0.87%) |
Feb 23, 2010 | 25.18 | 25.21 | 24.20 | 24.51 | 6,910,520 | -0.09(-0.36%) |
Feb 22, 2010 | 26.06 | 26.12 | 24.47 | 24.59 | 6,069,595 | -1.28(-4.94%) |
Feb 19, 2010 | 26.11 | 26.26 | 25.73 | 25.87 | 2,882,179 | -0.23(-0.88%) |
Feb 18, 2010 | 25.94 | 26.34 | 25.77 | 26.10 | 2,633,136 | +0.12(+0.45%) |
Feb 17, 2010 | 25.47 | 26.06 | 25.40 | 25.98 | 3,366,155 | +0.70(+2.75%) |
Feb 16, 2010 | 25.07 | 25.34 | 24.75 | 25.29 | 2,458,701 | +0.75(+3.07%) |
Feb 12, 2010 | 24.26 | 24.53 | 24.53 | 24.53 | 2,084,126 | -0.06(-0.26%) |
Feb 11, 2010 | 24.19 | 24.99 | 24.05 | 24.60 | 2,500,020 | +0.44(+1.83%) |
Feb 10, 2010 | 23.81 | 24.36 | 23.60 | 24.16 | 1,496,221 | +0.22(+0.91%) |
Feb 09, 2010 | 23.95 | 24.52 | 23.73 | 23.94 | 2,469,326 | +0.28(+1.19%) |
Feb 08, 2010 | 23.80 | 24.09 | 23.28 | 23.66 | 2,273,243 | -0.08(-0.35%) |
Feb 05, 2010 | 23.74 | 23.98 | 22.86 | 23.74 | 2,878,963 | +0.02(+0.07%) |
Feb 04, 2010 | 25.08 | 25.17 | 23.71 | 23.72 | 2,885,855 | -1.55(-6.15%) |
Feb 03, 2010 | 25.36 | 25.57 | 25.10 | 25.28 | 2,388,210 | -0.19(-0.74%) |
Feb 02, 2010 | 25.33 | 25.76 | 25.19 | 25.46 | 2,481,993 | +0.41(+1.66%) |
Feb 01, 2010 | 24.84 | 25.25 | 24.53 | 25.05 | 4,316,663 | +0.43(+1.76%) |
Jan 29, 2010 | 26.64 | 26.64 | 24.43 | 24.62 | 4,487,561 | -1.33(-5.13%) |
Jan 28, 2010 | 27.30 | 27.36 | 25.75 | 25.95 | 3,352,861 | -0.65(-2.43%) |
Jan 27, 2010 | 26.43 | 26.77 | 25.90 | 26.59 | 3,324,108 | +0.06(+0.24%) |
Jan 26, 2010 | 26.16 | 27.01 | 25.80 | 26.53 | 2,747,834 | +0.22(+0.83%) |
Jan 25, 2010 | 26.41 | 26.95 | 26.24 | 26.31 | 2,398,912 | +0.15(+0.56%) |
Jan 22, 2010 | 27.64 | 27.64 | 26.01 | 26.16 | 3,669,629 | -1.57(-5.65%) |
Jan 21, 2010 | 27.94 | 28.57 | 27.51 | 27.73 | 3,200,971 | -0.09(-0.34%) |
Jan 20, 2010 | 27.81 | 27.98 | 27.34 | 27.82 | 2,255,710 | -0.35(-1.23%) |
Jan 19, 2010 | 27.87 | 28.22 | 27.75 | 28.17 | 2,634,171 | +0.22(+0.80%) |
Jan 15, 2010 | 28.33 | 27.95 | 27.95 | 27.95 | 2,847,280 | -0.64(-2.24%) |
Jan 14, 2010 | 27.51 | 28.83 | 27.51 | 28.59 | 3,952,125 | +0.79(+2.84%) |
Jan 13, 2010 | 26.76 | 27.85 | 26.69 | 27.80 | 3,334,985 | +1.02(+3.80%) |
Jan 12, 2010 | 26.78 | 27.14 | 26.46 | 26.78 | 3,890,884 | -0.56(-2.04%) |
Jan 11, 2010 | 28.60 | 28.60 | 26.91 | 27.34 | 5,069,766 | -0.91(-3.21%) |
Jan 08, 2010 | 27.60 | 28.59 | 27.47 | 28.25 | 4,750,363 | +0.98(+3.58%) |
Jan 07, 2010 | 27.00 | 27.36 | 26.55 | 27.27 | 2,844,668 | +0.17(+0.63%) |
Jan 06, 2010 | 26.18 | 27.12 | 25.98 | 27.10 | 4,216,167 | +0.95(+3.65%) |
Jan 05, 2010 | 24.71 | 26.16 | 24.64 | 26.15 | 5,164,634 | +1.44(+5.84%) |