Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 24.94 | 25.05 | 24.85 | 24.88 | 2,121,435 | -0.10(-0.42%) |
Dec 30, 2010 | 24.98 | 25.05 | 24.89 | 24.98 | 2,028,151 | -0.02(-0.09%) |
Dec 29, 2010 | 25.00 | 25.08 | 24.90 | 25.01 | 1,983,731 | +0.01(+0.05%) |
Dec 28, 2010 | 24.95 | 25.04 | 24.86 | 25.00 | 2,504,250 | +0.02(+0.07%) |
Dec 27, 2010 | 24.95 | 25.15 | 24.90 | 24.98 | 1,559,106 | -0.04(-0.16%) |
Dec 23, 2010 | 25.00 | 25.10 | 24.94 | 25.02 | 1,853,050 | +0.02(+0.09%) |
Dec 22, 2010 | 25.04 | 25.05 | 24.91 | 25.00 | 3,013,950 | -0.02(-0.09%) |
Dec 21, 2010 | 25.07 | 25.15 | 24.91 | 25.02 | 3,803,063 | +0.02(+0.07%) |
Dec 20, 2010 | 24.98 | 26.91 | 24.89 | 25.00 | 6,512,714 | +0.21(+0.85%) |
Dec 17, 2010 | 24.61 | 24.82 | 24.44 | 24.79 | 12,076,762 | +0.15(+0.61%) |
Dec 16, 2010 | 24.35 | 24.67 | 24.27 | 24.64 | 3,955,924 | +0.34(+1.41%) |
Dec 15, 2010 | 24.45 | 24.50 | 24.29 | 24.30 | 3,312,635 | -0.16(-0.67%) |
Dec 14, 2010 | 24.48 | 24.62 | 24.37 | 24.46 | 3,912,878 | -0.03(-0.12%) |
Dec 13, 2010 | 24.24 | 24.55 | 24.18 | 24.49 | 4,534,155 | +0.25(+1.03%) |
Dec 10, 2010 | 24.38 | 24.48 | 24.06 | 24.24 | 6,771,703 | -0.09(-0.36%) |
Dec 09, 2010 | 24.44 | 24.46 | 24.19 | 24.33 | 4,548,872 | -0.04(-0.14%) |
Dec 08, 2010 | 24.49 | 24.66 | 24.31 | 24.36 | 3,247,850 | -0.04(-0.17%) |
Dec 07, 2010 | 24.68 | 24.70 | 24.39 | 24.40 | 3,915,489 | -0.08(-0.33%) |
Dec 06, 2010 | 24.61 | 24.73 | 24.44 | 24.48 | 3,133,204 | -0.22(-0.90%) |
Dec 03, 2010 | 24.51 | 24.72 | 24.41 | 24.70 | 3,842,421 | +0.19(+0.76%) |
Dec 02, 2010 | 24.48 | 24.52 | 24.32 | 24.52 | 2,882,542 | +0.03(+0.12%) |
Dec 01, 2010 | 24.42 | 24.50 | 24.25 | 24.49 | 3,334,729 | +0.30(+1.25%) |
Nov 30, 2010 | 24.05 | 24.35 | 23.99 | 24.19 | 5,102,623 | -0.05(-0.19%) |
Nov 29, 2010 | 24.23 | 24.30 | 23.95 | 24.23 | 3,360,139 | -0.13(-0.55%) |
Nov 26, 2010 | 24.36 | 24.56 | 24.26 | 24.37 | 1,456,547 | -0.11(-0.45%) |
Nov 24, 2010 | 24.58 | 24.48 | 24.48 | 24.48 | 4,233,878 | -0.00(-0.01%) |
Nov 23, 2010 | 24.63 | 24.67 | 24.41 | 24.48 | 4,430,758 | -0.30(-1.21%) |
Nov 22, 2010 | 24.62 | 24.79 | 24.55 | 24.78 | 13,354,447 | +0.14(+0.58%) |
Nov 19, 2010 | 24.59 | 24.70 | 24.46 | 24.63 | 13,740,206 | -0.02(-0.09%) |
Nov 18, 2010 | 24.69 | 24.69 | 24.45 | 24.66 | 13,687,019 | +0.20(+0.82%) |
Nov 17, 2010 | 24.69 | 24.75 | 24.44 | 24.46 | 4,443,880 | -0.20(-0.79%) |
Nov 16, 2010 | 24.75 | 24.99 | 24.47 | 24.65 | 6,681,481 | -0.19(-0.77%) |
Nov 15, 2010 | 24.71 | 24.95 | 24.69 | 24.84 | 4,278,174 | +0.15(+0.61%) |
Nov 12, 2010 | 24.59 | 24.75 | 24.44 | 24.69 | 3,730,039 | +0.01(+0.05%) |
Nov 11, 2010 | 24.65 | 24.78 | 24.54 | 24.68 | 2,878,359 | -0.08(-0.33%) |
Nov 10, 2010 | 24.82 | 24.82 | 24.53 | 24.76 | 3,355,147 | -0.05(-0.21%) |
Nov 09, 2010 | 24.92 | 25.04 | 24.71 | 24.81 | 3,496,391 | -0.01(-0.05%) |
Nov 08, 2010 | 24.97 | 25.04 | 24.66 | 24.82 | 3,509,927 | -0.24(-0.94%) |
Nov 05, 2010 | 25.03 | 25.11 | 24.89 | 25.06 | 4,121,545 | -0.02(-0.07%) |
Nov 04, 2010 | 24.91 | 25.08 | 24.84 | 25.08 | 4,935,572 | +0.38(+1.54%) |
Nov 03, 2010 | 24.73 | 24.79 | 24.44 | 24.70 | 3,575,502 | +0.03(+0.12%) |
Nov 02, 2010 | 24.57 | 24.85 | 24.54 | 24.67 | 3,603,258 | +0.19(+0.78%) |
Nov 01, 2010 | 25.16 | 25.16 | 24.22 | 24.48 | 9,283,647 | -0.56(-2.23%) |
Oct 29, 2010 | 25.33 | 25.33 | 24.89 | 25.04 | 5,851,148 | -0.28(-1.11%) |
Oct 28, 2010 | 25.31 | 25.45 | 25.19 | 25.32 | 4,643,893 | +0.07(+0.30%) |
Oct 27, 2010 | 25.15 | 25.29 | 24.92 | 25.24 | 4,948,337 | -0.37(-1.44%) |
Oct 25, 2010 | 25.76 | 25.82 | 25.56 | 25.61 | 3,695,837 | -0.03(-0.11%) |
Oct 22, 2010 | 25.76 | 25.84 | 25.46 | 25.64 | 5,744,768 | -0.13(-0.51%) |
Oct 21, 2010 | 25.88 | 25.95 | 25.57 | 25.77 | 5,735,105 | +0.02(+0.09%) |
Oct 20, 2010 | 25.68 | 25.99 | 25.68 | 25.75 | 5,173,592 | +0.12(+0.45%) |
Oct 19, 2010 | 25.64 | 25.84 | 25.56 | 25.64 | 5,438,220 | -0.24(-0.93%) |
Oct 18, 2010 | 25.68 | 25.99 | 25.68 | 25.88 | 5,415,953 | +0.22(+0.85%) |
Oct 15, 2010 | 25.83 | 25.92 | 25.53 | 25.66 | 5,372,739 | -0.05(-0.20%) |
Oct 14, 2010 | 25.67 | 25.81 | 25.56 | 25.71 | 3,190,192 | +0.05(+0.18%) |
Oct 13, 2010 | 25.64 | 25.73 | 25.54 | 25.67 | 4,839,827 | +0.13(+0.52%) |
Oct 12, 2010 | 25.73 | 25.74 | 25.45 | 25.53 | 3,339,221 | -0.21(-0.83%) |
Oct 11, 2010 | 25.73 | 25.90 | 25.69 | 25.75 | 2,237,682 | +0.01(+0.02%) |
Oct 08, 2010 | 25.74 | 25.79 | 25.57 | 25.74 | 2,473,989 | +0.10(+0.38%) |
Oct 07, 2010 | 25.68 | 25.84 | 25.56 | 25.64 | 3,023,891 | +0.01(+0.04%) |
Oct 06, 2010 | 25.68 | 25.75 | 25.53 | 25.63 | 4,392,105 | -0.05(-0.20%) |
Oct 05, 2010 | 25.43 | 25.72 | 25.38 | 25.68 | 4,791,967 | +0.40(+1.57%) |
Oct 04, 2010 | 25.35 | 25.45 | 25.15 | 25.29 | 3,594,596 | -0.08(-0.32%) |
Oct 01, 2010 | 25.37 | 25.43 | 25.09 | 25.37 | 4,694,284 | +0.21(+0.84%) |
Sep 30, 2010 | 25.15 | 25.46 | 25.11 | 25.15 | 23,704 | -0.17(-0.65%) |
Sep 29, 2010 | 25.31 | 25.42 | 25.13 | 25.32 | 4,382,108 | -0.14(-0.54%) |
Sep 28, 2010 | 25.59 | 25.67 | 25.29 | 25.46 | 4,564,501 | -0.04(-0.16%) |
Sep 27, 2010 | 25.44 | 25.61 | 25.41 | 25.50 | 4,777,404 | +0.02(+0.07%) |
Sep 24, 2010 | 25.21 | 25.48 | 25.19 | 25.48 | 4,257,007 | +0.47(+1.87%) |
Sep 23, 2010 | 25.01 | 25.49 | 24.98 | 25.01 | 4,982,746 | -0.46(-1.79%) |
Sep 22, 2010 | 25.43 | 25.73 | 25.41 | 25.47 | 3,937,639 | +0.06(+0.23%) |
Sep 21, 2010 | 25.54 | 25.61 | 25.35 | 25.41 | 5,580,362 | -0.10(-0.41%) |
Sep 20, 2010 | 25.16 | 25.57 | 25.05 | 25.52 | 5,835,568 | +0.50(+2.00%) |
Sep 17, 2010 | 25.01 | 25.29 | 24.86 | 25.01 | 6,697,367 | -0.03(-0.14%) |
Sep 15, 2010 | 25.34 | 25.39 | 24.99 | 25.05 | 227,876 | -0.32(-1.25%) |
Sep 14, 2010 | 25.23 | 25.50 | 25.17 | 25.37 | 9,439,923 | +0.06(+0.25%) |
Sep 13, 2010 | 25.15 | 25.34 | 25.03 | 25.30 | 4,982,762 | +0.36(+1.46%) |
Sep 10, 2010 | 25.20 | 25.27 | 24.92 | 24.94 | 6,060,404 | -0.37(-1.48%) |
Sep 09, 2010 | 25.35 | 25.44 | 25.21 | 25.31 | 2,902,291 | +0.12(+0.48%) |
Sep 08, 2010 | 25.29 | 25.39 | 25.14 | 25.19 | 3,054,533 | -0.05(-0.21%) |
Sep 07, 2010 | 25.24 | 25.42 | 25.19 | 25.24 | 1,103 | -0.10(-0.39%) |
Sep 03, 2010 | 25.27 | 25.35 | 25.06 | 25.34 | 4,073,925 | +0.24(+0.94%) |
Sep 02, 2010 | 25.28 | 25.34 | 24.89 | 25.11 | 735 | -0.16(-0.64%) |
Sep 01, 2010 | 24.87 | 25.35 | 24.76 | 25.27 | 5,083,790 | +0.67(+2.72%) |
Aug 31, 2010 | 24.56 | 24.78 | 24.31 | 24.60 | 53,705 | -0.02(-0.07%) |
Aug 30, 2010 | 24.99 | 25.10 | 24.62 | 24.62 | 3,203,025 | -0.40(-1.59%) |
Aug 27, 2010 | 24.89 | 25.07 | 24.52 | 25.01 | 5,984,852 | +0.22(+0.87%) |
Aug 26, 2010 | 24.80 | 24.88 | 24.59 | 24.80 | 7,353,328 | -0.06(-0.24%) |
Aug 25, 2010 | 24.91 | 25.05 | 24.56 | 24.86 | 102,613 | -0.46(-1.83%) |
Aug 24, 2010 | 25.08 | 25.48 | 25.05 | 25.32 | 2,972 | +0.03(+0.14%) |
Aug 23, 2010 | 25.12 | 25.46 | 25.11 | 25.29 | 4,735,727 | +0.24(+0.96%) |
Aug 20, 2010 | 24.72 | 25.10 | 24.72 | 25.05 | 6,228,849 | +0.15(+0.60%) |
Aug 19, 2010 | 25.07 | 25.13 | 24.83 | 24.90 | 1,394 | -0.25(-1.00%) |
Aug 18, 2010 | 25.46 | 25.49 | 25.02 | 25.15 | 6,524,732 | -0.34(-1.34%) |
Aug 17, 2010 | 25.27 | 25.62 | 25.14 | 25.49 | 6,397,164 | +0.39(+1.54%) |
Aug 16, 2010 | 24.92 | 25.12 | 24.81 | 25.10 | 4,439,805 | +0.07(+0.27%) |
Aug 13, 2010 | 25.04 | 25.19 | 24.84 | 25.04 | 4,295,155 | +0.06(+0.25%) |
Aug 12, 2010 | 24.70 | 25.08 | 24.59 | 24.97 | 5,937,524 | +0.05(+0.21%) |
Aug 11, 2010 | 24.94 | 25.02 | 24.81 | 24.92 | 5,237,483 | +0.10(+0.41%) |
Aug 10, 2010 | 24.82 | 25.41 | 24.78 | 24.82 | 526 | -0.29(-1.14%) |
Aug 09, 2010 | 24.98 | 25.14 | 24.90 | 25.10 | 3,289,112 | +0.21(+0.82%) |
Aug 06, 2010 | 24.90 | 24.90 | 24.51 | 24.90 | 4,524,740 | +0.07(+0.28%) |
Aug 05, 2010 | 24.65 | 24.83 | 24.59 | 24.83 | 3,287,579 | +0.03(+0.11%) |
Aug 04, 2010 | 24.59 | 24.86 | 24.47 | 24.80 | 5,044,311 | +0.22(+0.88%) |
Aug 03, 2010 | 24.56 | 24.88 | 24.44 | 24.59 | 5,633,484 | -0.05(-0.19%) |
Aug 02, 2010 | 24.19 | 24.66 | 24.19 | 24.63 | 5,717,415 | +0.69(+2.88%) |
Jul 30, 2010 | 23.94 | 24.06 | 23.51 | 23.94 | 6,369,541 | +0.17(+0.72%) |
Jul 29, 2010 | 24.61 | 24.76 | 23.76 | 23.77 | 8,544,118 | -0.74(-3.00%) |
Jul 28, 2010 | 24.51 | 24.75 | 24.39 | 24.51 | 1,010 | -0.17(-0.67%) |
Jul 27, 2010 | 24.67 | 24.71 | 24.33 | 24.67 | 1,115 | +0.38(+1.57%) |
Jul 26, 2010 | 24.10 | 24.36 | 24.10 | 24.29 | 3,379,305 | +0.11(+0.45%) |
Jul 23, 2010 | 24.05 | 24.23 | 23.88 | 24.18 | 5,387,774 | +0.11(+0.45%) |
Jul 22, 2010 | 23.72 | 24.18 | 23.66 | 24.07 | 25,446 | +0.55(+2.33%) |
Jul 21, 2010 | 23.94 | 23.94 | 23.39 | 23.53 | 4,696,421 | -0.40(-1.67%) |
Jul 20, 2010 | 23.92 | 23.93 | 23.30 | 23.92 | 6,120,728 | +0.32(+1.35%) |
Jul 19, 2010 | 23.14 | 23.70 | 23.14 | 23.60 | 4,536,107 | +0.55(+2.40%) |
Jul 16, 2010 | 23.05 | 23.50 | 23.00 | 23.05 | 3,938,451 | -0.48(-2.04%) |
Jul 15, 2010 | 23.63 | 23.66 | 23.35 | 23.53 | 3,842,390 | -0.10(-0.41%) |
Jul 14, 2010 | 23.32 | 23.64 | 23.26 | 23.63 | 14,450 | +0.19(+0.83%) |
Jul 13, 2010 | 23.51 | 23.56 | 23.25 | 23.43 | 3,844,568 | +0.06(+0.27%) |
Jul 12, 2010 | 23.22 | 23.43 | 23.11 | 23.37 | 3,338,222 | +0.05(+0.22%) |
Jul 09, 2010 | 23.32 | 23.35 | 23.05 | 23.32 | 3,113,929 | +0.09(+0.37%) |
Jul 08, 2010 | 23.04 | 23.23 | 22.91 | 23.23 | 20,020 | +0.32(+1.42%) |
Jul 07, 2010 | 22.30 | 22.93 | 22.17 | 22.91 | 4,818,660 | +0.59(+2.66%) |
Jul 06, 2010 | 22.16 | 22.45 | 22.11 | 22.32 | 3,332 | +0.27(+1.22%) |
Jul 02, 2010 | 22.05 | 22.34 | 22.00 | 22.05 | 6,460,884 | -0.18(-0.80%) |
Jul 01, 2010 | 22.20 | 22.40 | 22.10 | 22.23 | 9,077,805 | +0.14(+0.62%) |
Jun 30, 2010 | 22.40 | 22.53 | 22.01 | 22.09 | 7,901 | -0.29(-1.27%) |
Jun 29, 2010 | 22.37 | 22.95 | 22.32 | 22.37 | 14,651 | -0.53(-2.31%) |
Jun 25, 2010 | 22.90 | 23.02 | 22.73 | 22.90 | 5,417,174 | +0.01(+0.05%) |
Jun 24, 2010 | 22.95 | 23.21 | 22.85 | 22.89 | 4,055,476 | -0.05(-0.20%) |
Jun 23, 2010 | 23.20 | 23.23 | 22.77 | 22.94 | 6,242,878 | -0.36(-1.54%) |
Jun 22, 2010 | 23.92 | 23.94 | 23.21 | 23.30 | 12,124 | -0.55(-2.30%) |
Jun 21, 2010 | 24.18 | 24.25 | 23.75 | 23.84 | 4,397,091 | -0.10(-0.43%) |
Jun 18, 2010 | 23.95 | 24.02 | 23.79 | 23.95 | 5,950,648 | +0.09(+0.36%) |
Jun 17, 2010 | 23.73 | 23.89 | 23.61 | 23.86 | 4,139,139 | +0.10(+0.43%) |
Jun 16, 2010 | 23.38 | 23.82 | 23.38 | 23.76 | 3,701,052 | +0.22(+0.94%) |
Jun 15, 2010 | 23.25 | 23.56 | 23.18 | 23.54 | 5,524,598 | +0.46(+1.98%) |
Jun 14, 2010 | 23.38 | 23.38 | 23.07 | 23.08 | 4,455,264 | -0.07(-0.30%) |
Jun 11, 2010 | 23.04 | 23.21 | 22.91 | 23.15 | 3,562,148 | -0.12(-0.51%) |
Jun 10, 2010 | 23.02 | 23.27 | 23.00 | 23.27 | 4,139,190 | +0.51(+2.23%) |
Jun 09, 2010 | 22.97 | 23.02 | 22.68 | 22.76 | 4,827,984 | -0.14(-0.60%) |
Jun 08, 2010 | 22.41 | 22.93 | 22.28 | 22.90 | 1,403 | +0.47(+2.11%) |
Jun 07, 2010 | 22.32 | 22.82 | 22.25 | 22.42 | 8,464,901 | +0.19(+0.83%) |
Jun 04, 2010 | 22.24 | 22.74 | 22.19 | 22.24 | 7,934,038 | -0.65(-2.85%) |
Jun 03, 2010 | 22.74 | 22.90 | 22.63 | 22.89 | 5,850,348 | +0.25(+1.08%) |
Jun 02, 2010 | 22.14 | 22.65 | 22.03 | 22.65 | 8,035,454 | +0.64(+2.93%) |
Jun 01, 2010 | 22.07 | 22.38 | 21.95 | 22.00 | 7,338,150 | -0.21(-0.95%) |
May 28, 2010 | 22.21 | 22.50 | 22.18 | 22.21 | 5,177,848 | -0.10(-0.46%) |
May 27, 2010 | 22.31 | 22.40 | 22.10 | 22.32 | 5,298,065 | +0.33(+1.50%) |
May 26, 2010 | 22.42 | 22.42 | 21.89 | 21.99 | 175 | -0.12(-0.55%) |
May 25, 2010 | 21.71 | 22.11 | 21.45 | 22.11 | 7,278,787 | -0.01(-0.05%) |
May 24, 2010 | 22.15 | 22.45 | 22.01 | 22.12 | 4,692,497 | -0.16(-0.71%) |
May 21, 2010 | 21.83 | 22.28 | 21.72 | 22.28 | 7,097,599 | +0.16(+0.74%) |
May 20, 2010 | 22.32 | 22.53 | 22.11 | 22.11 | 7,896,595 | -0.67(-2.94%) |
May 19, 2010 | 22.79 | 22.92 | 22.55 | 22.78 | 4,462,783 | -0.16(-0.69%) |
May 18, 2010 | 23.29 | 23.39 | 22.91 | 22.94 | 354 | -0.32(-1.36%) |
May 17, 2010 | 23.18 | 23.33 | 22.94 | 23.26 | 5,178,753 | +0.16(+0.68%) |
May 14, 2010 | 23.10 | 23.46 | 22.97 | 23.10 | 4,575,607 | -0.31(-1.32%) |
May 13, 2010 | 23.56 | 23.74 | 23.36 | 23.41 | 3,627,322 | -0.17(-0.74%) |
May 12, 2010 | 23.53 | 23.66 | 23.39 | 23.58 | 4,096,561 | +0.03(+0.12%) |
May 11, 2010 | 23.59 | 23.77 | 23.48 | 23.56 | 4,815,011 | -0.06(-0.26%) |
May 10, 2010 | 23.37 | 23.65 | 23.35 | 23.62 | 7,223,055 | +0.95(+4.20%) |
May 07, 2010 | 22.56 | 23.06 | 22.28 | 22.66 | 10,811,546 | +0.05(+0.20%) |
May 06, 2010 | 22.65 | 23.44 | 21.45 | 22.62 | 1,749 | -1.01(-4.27%) |
May 05, 2010 | 23.63 | 23.72 | 23.41 | 23.63 | 3,687,506 | +0.14(+0.60%) |
May 04, 2010 | 23.67 | 23.85 | 23.40 | 23.49 | 4,510,214 | -0.45(-1.86%) |
May 03, 2010 | 23.61 | 23.98 | 23.52 | 23.93 | 3,396,114 | +0.38(+1.60%) |
Apr 30, 2010 | 23.31 | 23.79 | 23.25 | 23.56 | 6,977,468 | +0.28(+1.21%) |
Apr 29, 2010 | 23.35 | 23.51 | 23.17 | 23.27 | 5,694,143 | -0.07(-0.29%) |
Apr 28, 2010 | 23.24 | 23.34 | 23.06 | 23.34 | 6,859,452 | +0.16(+0.68%) |
Apr 27, 2010 | 23.46 | 23.63 | 23.16 | 23.18 | 5,981,839 | -0.41(-1.72%) |
Apr 26, 2010 | 23.49 | 23.80 | 23.47 | 23.59 | 4,958,458 | +0.05(+0.22%) |
Apr 23, 2010 | 23.33 | 23.56 | 23.17 | 23.54 | 4,247,440 | +0.24(+1.02%) |
Apr 22, 2010 | 23.22 | 23.32 | 23.13 | 23.30 | 5,196,546 | -0.01(-0.02%) |
Apr 21, 2010 | 23.29 | 23.43 | 23.26 | 23.31 | 46,200 | -0.03(-0.14%) |
Apr 20, 2010 | 23.36 | 23.40 | 23.25 | 23.34 | 3,816,696 | +0.08(+0.34%) |
Apr 19, 2010 | 23.13 | 23.31 | 23.13 | 23.26 | 4,129,469 | +0.06(+0.24%) |
Apr 16, 2010 | 23.32 | 23.41 | 23.13 | 23.21 | 6,998,156 | -0.15(-0.63%) |
Apr 15, 2010 | 23.28 | 23.41 | 23.19 | 23.35 | 4,944,869 | -0.02(-0.10%) |
Apr 14, 2010 | 23.45 | 23.52 | 23.24 | 23.37 | 4,803,287 | -0.11(-0.46%) |
Apr 13, 2010 | 23.47 | 23.57 | 23.39 | 23.48 | 4,293,866 | -0.07(-0.31%) |
Apr 12, 2010 | 23.54 | 23.62 | 23.44 | 23.56 | 3,807,758 | +0.12(+0.51%) |
Apr 09, 2010 | 23.10 | 23.46 | 22.94 | 23.44 | 8,255,967 | +0.07(+0.29%) |
Apr 08, 2010 | 23.39 | 23.45 | 23.34 | 23.37 | 4,830,243 | -0.10(-0.43%) |
Apr 07, 2010 | 23.41 | 23.56 | 23.34 | 23.47 | 5,377,859 | -0.03(-0.12%) |
Apr 06, 2010 | 23.44 | 23.58 | 23.37 | 23.50 | 5,466,344 | -0.01(-0.02%) |
Apr 05, 2010 | 23.60 | 23.63 | 23.47 | 23.50 | 6,159,826 | -0.07(-0.29%) |
Apr 01, 2010 | 23.22 | 23.57 | 23.57 | 23.57 | 6,106,277 | +0.41(+1.75%) |
Mar 31, 2010 | 23.21 | 23.32 | 23.08 | 23.17 | 6,243,533 | -0.08(-0.36%) |
Mar 30, 2010 | 23.19 | 23.45 | 23.18 | 23.25 | 9,225,446 | +0.05(+0.19%) |
Mar 29, 2010 | 22.96 | 23.26 | 22.89 | 23.21 | 7,044,136 | +0.33(+1.43%) |
Mar 26, 2010 | 22.78 | 22.94 | 22.61 | 22.88 | 8,734,172 | +0.19(+0.84%) |
Mar 25, 2010 | 22.60 | 22.80 | 22.50 | 22.69 | 11,411,694 | +0.10(+0.45%) |
Mar 24, 2010 | 22.47 | 22.68 | 22.46 | 22.59 | 5,772,134 | -0.06(-0.27%) |
Mar 23, 2010 | 22.63 | 22.69 | 22.44 | 22.65 | 6,490,030 | +0.03(+0.15%) |
Mar 22, 2010 | 22.91 | 22.91 | 22.50 | 22.61 | 8,378,614 | -0.32(-1.40%) |
Mar 19, 2010 | 22.82 | 22.97 | 22.75 | 22.94 | 10,965,114 | +0.11(+0.47%) |
Mar 18, 2010 | 22.84 | 22.90 | 22.62 | 22.83 | 7,003,375 | -0.03(-0.12%) |
Mar 17, 2010 | 22.55 | 22.89 | 22.50 | 22.86 | 11,329,444 | +0.38(+1.68%) |
Mar 16, 2010 | 22.63 | 22.63 | 22.32 | 22.48 | 8,419,898 | +0.10(+0.45%) |
Mar 15, 2010 | 22.29 | 22.38 | 22.25 | 22.38 | 8,258,109 | +0.01(+0.05%) |
Mar 12, 2010 | 22.45 | 22.48 | 22.29 | 22.37 | 6,099,436 | +0.02(+0.10%) |
Mar 11, 2010 | 22.12 | 22.34 | 22.06 | 22.34 | 2,969,789 | +0.15(+0.69%) |
Mar 10, 2010 | 22.15 | 22.25 | 22.04 | 22.19 | 5,811,870 | +0.09(+0.41%) |
Mar 09, 2010 | 22.01 | 22.17 | 21.93 | 22.10 | 4,519,626 | +0.08(+0.36%) |
Mar 08, 2010 | 22.04 | 22.08 | 21.93 | 22.02 | 2,773,621 | -0.02(-0.08%) |
Mar 05, 2010 | 21.94 | 22.06 | 21.80 | 22.04 | 3,256,257 | +0.20(+0.93%) |
Mar 04, 2010 | 21.76 | 21.90 | 21.69 | 21.84 | 4,099,164 | +0.08(+0.36%) |
Mar 03, 2010 | 21.68 | 21.97 | 21.64 | 21.76 | 5,237,214 | +0.07(+0.34%) |
Mar 02, 2010 | 21.70 | 21.79 | 21.62 | 21.68 | 4,340,337 | +0.10(+0.47%) |
Mar 01, 2010 | 21.45 | 21.71 | 21.45 | 21.58 | 5,569,145 | +0.17(+0.82%) |
Feb 26, 2010 | 21.57 | 21.73 | 21.41 | 21.41 | 5,981,254 | -0.20(-0.91%) |
Feb 25, 2010 | 21.52 | 21.63 | 21.26 | 21.61 | 5,965,469 | -0.11(-0.49%) |
Feb 24, 2010 | 21.71 | 21.72 | 21.40 | 21.71 | 6,991,996 | +0.09(+0.44%) |
Feb 23, 2010 | 21.70 | 21.80 | 21.58 | 21.62 | 7,422,571 | -0.10(-0.46%) |
Feb 22, 2010 | 21.95 | 21.96 | 21.58 | 21.72 | 5,251,504 | -0.09(-0.43%) |
Feb 19, 2010 | 21.46 | 21.85 | 21.42 | 21.81 | 4,529,507 | +0.25(+1.16%) |
Feb 18, 2010 | 21.32 | 21.59 | 21.32 | 21.56 | 4,538,202 | +0.19(+0.89%) |
Feb 17, 2010 | 21.33 | 21.42 | 21.24 | 21.37 | 6,000,525 | +0.08(+0.37%) |
Feb 16, 2010 | 20.73 | 21.31 | 20.72 | 21.30 | 5,930,052 | +0.61(+2.96%) |
Feb 12, 2010 | 20.49 | 20.68 | 20.68 | 20.68 | 6,871,171 | +0.04(+0.19%) |
Feb 11, 2010 | 20.31 | 20.68 | 20.14 | 20.64 | 5,343,546 | +0.26(+1.28%) |
Feb 10, 2010 | 20.38 | 20.49 | 20.11 | 20.38 | 4,862,156 | +0.02(+0.08%) |
Feb 09, 2010 | 20.33 | 20.63 | 20.24 | 20.36 | 4,858,531 | +0.17(+0.83%) |
Feb 08, 2010 | 20.42 | 20.47 | 20.20 | 20.20 | 3,964,370 | -0.27(-1.31%) |
Feb 05, 2010 | 20.48 | 20.52 | 20.12 | 20.47 | 6,149,795 | -0.06(-0.30%) |
Feb 04, 2010 | 20.86 | 20.95 | 20.51 | 20.53 | 4,683,174 | -0.43(-2.07%) |
Feb 03, 2010 | 21.10 | 21.12 | 20.80 | 20.96 | 3,661,149 | -0.19(-0.92%) |
Feb 02, 2010 | 21.03 | 21.16 | 20.73 | 21.16 | 4,334,115 | +0.13(+0.64%) |
Feb 01, 2010 | 20.95 | 21.08 | 20.70 | 21.02 | 3,165,517 | +0.16(+0.77%) |
Jan 29, 2010 | 20.98 | 21.17 | 20.85 | 20.86 | 5,397,883 | -0.08(-0.37%) |
Jan 28, 2010 | 21.17 | 21.19 | 20.94 | 20.94 | 5,691,488 | -0.22(-1.05%) |
Jan 27, 2010 | 21.16 | 21.18 | 20.70 | 21.16 | 6,021,801 | -0.06(-0.26%) |
Jan 26, 2010 | 21.16 | 21.35 | 21.05 | 21.22 | 3,031,945 | +0.02(+0.08%) |
Jan 25, 2010 | 21.16 | 21.30 | 20.97 | 21.20 | 2,924,992 | +0.15(+0.71%) |
Jan 22, 2010 | 21.41 | 21.50 | 21.03 | 21.05 | 5,067,620 | -0.41(-1.89%) |
Jan 21, 2010 | 21.77 | 21.96 | 21.33 | 21.46 | 5,110,739 | -0.28(-1.31%) |
Jan 20, 2010 | 21.79 | 21.79 | 21.45 | 21.74 | 3,173,862 | -0.22(-0.99%) |
Jan 19, 2010 | 21.66 | 21.96 | 21.59 | 21.96 | 2,759,067 | +0.32(+1.49%) |
Jan 15, 2010 | 21.73 | 21.63 | 21.63 | 21.63 | 4,011,834 | -0.14(-0.66%) |
Jan 14, 2010 | 21.73 | 21.81 | 21.64 | 21.78 | 2,614,169 | -0.02(-0.10%) |
Jan 13, 2010 | 21.72 | 21.92 | 21.60 | 21.80 | 4,007,948 | +0.12(+0.57%) |
Jan 12, 2010 | 21.74 | 21.86 | 21.62 | 21.68 | 3,491,407 | -0.11(-0.51%) |
Jan 11, 2010 | 21.54 | 21.80 | 21.54 | 21.79 | 4,608,501 | +0.32(+1.48%) |
Jan 08, 2010 | 21.46 | 21.51 | 21.28 | 21.47 | 3,194,762 | -0.01(-0.05%) |
Jan 07, 2010 | 21.46 | 21.50 | 21.30 | 21.48 | 3,417,908 | +0.03(+0.16%) |
Jan 06, 2010 | 21.44 | 21.57 | 21.32 | 21.45 | 5,176,073 | +0.02(+0.10%) |
Jan 05, 2010 | 21.64 | 21.73 | 21.21 | 21.43 | 5,031,987 | -0.27(-1.23%) |