Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.27 | 26.37 | 26.16 | 26.25 | 160,369 | -0.01(-0.05%) |
Dec 30, 2010 | 26.25 | 26.36 | 26.15 | 26.26 | 187,140 | +0.03(+0.13%) |
Dec 29, 2010 | 26.10 | 26.30 | 26.04 | 26.22 | 184,780 | +0.21(+0.80%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.89 | 26.02 | 210,883 | +0.11(+0.44%) |
Dec 27, 2010 | 25.91 | 25.94 | 25.82 | 25.90 | 191,399 | -0.10(-0.39%) |
Dec 23, 2010 | 25.94 | 26.04 | 25.91 | 26.00 | 210,276 | +0.05(+0.18%) |
Dec 22, 2010 | 25.94 | 25.97 | 25.87 | 25.96 | 300,460 | +0.09(+0.35%) |
Dec 21, 2010 | 25.77 | 25.90 | 25.68 | 25.87 | 274,841 | +0.21(+0.84%) |
Dec 20, 2010 | 25.53 | 25.70 | 25.42 | 25.65 | 615,677 | +0.17(+0.69%) |
Dec 17, 2010 | 25.49 | 25.53 | 25.37 | 25.48 | 355,773 | +0.00(+0.00%) |
Dec 16, 2010 | 25.33 | 25.48 | 25.15 | 25.48 | 133,454 | +0.16(+0.64%) |
Dec 15, 2010 | 25.41 | 25.57 | 25.31 | 25.31 | 161,918 | -0.17(-0.68%) |
Dec 14, 2010 | 25.62 | 25.68 | 25.41 | 25.49 | 529,193 | -0.09(-0.34%) |
Dec 13, 2010 | 25.56 | 25.78 | 25.54 | 25.58 | 250,240 | +0.19(+0.77%) |
Dec 10, 2010 | 25.33 | 25.40 | 25.23 | 25.38 | 149,433 | +0.11(+0.45%) |
Dec 09, 2010 | 25.37 | 25.40 | 25.06 | 25.27 | 420,237 | +0.06(+0.24%) |
Dec 08, 2010 | 25.36 | 25.46 | 25.09 | 25.21 | 217,280 | -0.09(-0.37%) |
Dec 07, 2010 | 25.69 | 25.71 | 25.26 | 25.30 | 161,821 | -0.07(-0.29%) |
Dec 06, 2010 | 25.29 | 25.43 | 25.23 | 25.38 | 232,997 | +0.09(+0.35%) |
Dec 03, 2010 | 25.09 | 25.31 | 25.01 | 25.29 | 175,822 | +0.13(+0.51%) |
Dec 02, 2010 | 24.84 | 25.18 | 24.82 | 25.16 | 223,317 | +0.34(+1.38%) |
Dec 01, 2010 | 24.51 | 24.88 | 24.51 | 24.82 | 481,089 | +0.68(+2.84%) |
Nov 30, 2010 | 23.94 | 24.33 | 23.88 | 24.13 | 380,348 | -0.10(-0.42%) |
Nov 29, 2010 | 23.97 | 24.28 | 23.74 | 24.23 | 634,259 | +0.15(+0.61%) |
Nov 26, 2010 | 24.15 | 24.25 | 24.02 | 24.09 | 82,822 | -0.26(-1.05%) |
Nov 24, 2010 | 24.11 | 24.34 | 24.34 | 24.34 | 311,630 | +0.38(+1.60%) |
Nov 23, 2010 | 24.06 | 24.06 | 23.75 | 23.96 | 277,045 | -0.46(-1.87%) |
Nov 22, 2010 | 24.39 | 24.42 | 23.97 | 24.41 | 325,337 | -0.08(-0.33%) |
Nov 19, 2010 | 24.31 | 24.50 | 24.08 | 24.50 | 201,202 | +0.16(+0.66%) |
Nov 18, 2010 | 24.11 | 24.37 | 24.09 | 24.33 | 139,366 | +0.50(+2.11%) |
Nov 17, 2010 | 23.72 | 23.96 | 23.63 | 23.83 | 192,720 | +0.09(+0.40%) |
Nov 16, 2010 | 23.99 | 23.99 | 23.57 | 23.74 | 237,743 | -0.48(-2.00%) |
Nov 15, 2010 | 24.39 | 24.46 | 24.20 | 24.22 | 427,803 | -0.09(-0.36%) |
Nov 12, 2010 | 24.43 | 24.53 | 24.11 | 24.31 | 161,027 | -0.36(-1.47%) |
Nov 11, 2010 | 24.31 | 24.67 | 24.30 | 24.67 | 283,513 | +0.23(+0.96%) |
Nov 10, 2010 | 24.18 | 24.45 | 23.96 | 24.43 | 180,793 | +0.32(+1.31%) |
Nov 09, 2010 | 24.24 | 24.43 | 23.99 | 24.12 | 569,040 | -0.01(-0.03%) |
Nov 08, 2010 | 23.88 | 24.13 | 23.86 | 24.13 | 192,719 | +0.12(+0.50%) |
Nov 05, 2010 | 23.92 | 24.01 | 23.83 | 24.01 | 195,462 | +0.09(+0.39%) |
Nov 04, 2010 | 23.51 | 23.93 | 23.51 | 23.91 | 251,585 | +0.68(+2.95%) |
Nov 03, 2010 | 23.24 | 23.25 | 22.92 | 23.23 | 312,938 | +0.05(+0.23%) |
Nov 02, 2010 | 23.09 | 23.27 | 23.00 | 23.17 | 151,509 | +0.26(+1.14%) |
Nov 01, 2010 | 23.05 | 23.20 | 22.80 | 22.91 | 250,100 | +0.09(+0.38%) |
Oct 29, 2010 | 22.72 | 22.88 | 22.66 | 22.82 | 190,967 | -0.02(-0.10%) |
Oct 28, 2010 | 23.06 | 23.08 | 22.76 | 22.85 | 226,943 | -0.00(-0.02%) |
Oct 27, 2010 | 22.79 | 22.86 | 22.56 | 22.85 | 222,759 | -0.07(-0.32%) |
Oct 25, 2010 | 23.09 | 23.23 | 22.90 | 22.92 | 229,192 | +0.03(+0.15%) |
Oct 22, 2010 | 22.82 | 22.97 | 22.80 | 22.89 | 178,309 | +0.14(+0.62%) |
Oct 21, 2010 | 22.87 | 23.02 | 22.55 | 22.75 | 294,672 | -0.05(-0.21%) |
Oct 20, 2010 | 22.57 | 22.90 | 22.56 | 22.80 | 172,578 | +0.30(+1.31%) |
Oct 19, 2010 | 22.78 | 22.78 | 22.32 | 22.50 | 346,141 | -0.62(-2.67%) |
Oct 18, 2010 | 22.85 | 23.15 | 22.80 | 23.12 | 301,957 | +0.23(+1.00%) |
Oct 15, 2010 | 22.99 | 22.99 | 22.66 | 22.89 | 317,050 | +0.04(+0.18%) |
Oct 14, 2010 | 22.84 | 23.00 | 22.68 | 22.85 | 280,186 | +0.01(+0.06%) |
Oct 13, 2010 | 22.76 | 22.95 | 22.70 | 22.84 | 167,799 | +0.25(+1.10%) |
Oct 12, 2010 | 22.53 | 22.68 | 22.29 | 22.59 | 172,852 | -0.01(-0.03%) |
Oct 11, 2010 | 22.55 | 22.69 | 22.53 | 22.60 | 92,080 | +0.05(+0.21%) |
Oct 08, 2010 | 22.55 | 22.61 | 22.22 | 22.55 | 152,233 | +0.28(+1.27%) |
Oct 07, 2010 | 22.48 | 22.52 | 22.14 | 22.27 | 170,302 | -0.09(-0.42%) |
Oct 06, 2010 | 22.22 | 22.45 | 22.21 | 22.36 | 221,280 | +0.15(+0.70%) |
Oct 05, 2010 | 21.92 | 22.27 | 21.92 | 22.21 | 253,845 | +0.50(+2.29%) |
Oct 04, 2010 | 21.89 | 22.02 | 21.61 | 21.71 | 123,839 | -0.27(-1.22%) |
Oct 01, 2010 | 21.98 | 22.03 | 21.82 | 21.98 | 198,339 | +0.24(+1.08%) |
Sep 30, 2010 | 21.86 | 21.94 | 21.53 | 21.74 | 358,298 | +0.04(+0.19%) |
Sep 29, 2010 | 21.46 | 21.80 | 21.44 | 21.70 | 169,577 | +0.17(+0.81%) |
Sep 28, 2010 | 21.40 | 21.57 | 21.19 | 21.53 | 185,164 | +0.15(+0.72%) |
Sep 27, 2010 | 21.44 | 21.53 | 21.37 | 21.37 | 167,772 | -0.07(-0.31%) |
Sep 24, 2010 | 21.27 | 21.51 | 21.14 | 21.44 | 174,417 | +0.46(+2.18%) |
Sep 23, 2010 | 20.96 | 21.16 | 20.90 | 20.98 | 91,163 | -0.15(-0.71%) |
Sep 22, 2010 | 21.21 | 21.46 | 21.11 | 21.13 | 151,917 | -0.13(-0.63%) |
Sep 21, 2010 | 21.29 | 21.39 | 21.13 | 21.27 | 194,238 | -0.01(-0.06%) |
Sep 20, 2010 | 21.00 | 21.35 | 20.93 | 21.28 | 98,335 | +0.33(+1.60%) |
Sep 17, 2010 | 20.95 | 21.11 | 20.89 | 20.95 | 129,036 | -0.15(-0.73%) |
Sep 15, 2010 | 21.04 | 21.11 | 20.90 | 21.10 | 172,332 | -0.04(-0.19%) |
Sep 14, 2010 | 21.10 | 21.27 | 21.07 | 21.14 | 114,541 | -0.04(-0.19%) |
Sep 13, 2010 | 21.28 | 21.28 | 21.05 | 21.18 | 85,626 | +0.13(+0.64%) |
Sep 10, 2010 | 20.90 | 21.10 | 20.90 | 21.05 | 160,629 | +0.23(+1.12%) |
Sep 09, 2010 | 21.00 | 21.03 | 20.77 | 20.81 | 589,867 | +0.05(+0.26%) |
Sep 08, 2010 | 20.60 | 20.85 | 20.60 | 20.76 | 173,465 | +0.17(+0.81%) |
Sep 07, 2010 | 20.76 | 20.78 | 20.55 | 20.59 | 117,064 | -0.32(-1.54%) |
Sep 03, 2010 | 20.89 | 20.99 | 20.75 | 20.91 | 356,715 | +0.22(+1.07%) |
Sep 02, 2010 | 20.56 | 20.70 | 20.43 | 20.69 | 76,142 | +0.16(+0.78%) |
Sep 01, 2010 | 20.12 | 20.56 | 20.12 | 20.53 | 318,521 | +0.74(+3.72%) |
Aug 31, 2010 | 19.79 | 19.93 | 19.69 | 19.79 | 278,976 | -0.08(-0.40%) |
Aug 30, 2010 | 20.10 | 20.16 | 19.88 | 19.88 | 162,634 | -0.27(-1.33%) |
Aug 27, 2010 | 20.14 | 20.17 | 19.47 | 20.14 | 243,592 | +0.54(+2.73%) |
Aug 26, 2010 | 19.92 | 19.96 | 19.55 | 19.61 | 216,680 | -0.18(-0.91%) |
Aug 25, 2010 | 19.72 | 19.83 | 19.49 | 19.79 | 319,922 | -0.03(-0.17%) |
Aug 24, 2010 | 19.84 | 20.09 | 19.77 | 19.82 | 235,716 | -0.31(-1.53%) |
Aug 23, 2010 | 20.16 | 20.30 | 20.11 | 20.13 | 144,092 | +0.03(+0.17%) |
Aug 20, 2010 | 20.23 | 20.23 | 19.94 | 20.10 | 231,828 | -0.25(-1.25%) |
Aug 19, 2010 | 20.55 | 20.58 | 20.24 | 20.35 | 145,861 | -0.32(-1.55%) |
Aug 18, 2010 | 20.84 | 20.84 | 20.49 | 20.67 | 472,355 | -0.20(-0.96%) |
Aug 17, 2010 | 20.72 | 20.97 | 20.64 | 20.87 | 120,035 | +0.33(+1.60%) |
Aug 16, 2010 | 20.42 | 20.57 | 20.30 | 20.54 | 230,376 | +0.03(+0.13%) |
Aug 13, 2010 | 20.52 | 20.70 | 20.49 | 20.52 | 71,151 | -0.06(-0.29%) |
Aug 12, 2010 | 20.40 | 20.72 | 20.38 | 20.58 | 161,256 | -0.13(-0.61%) |
Aug 11, 2010 | 20.91 | 20.95 | 20.64 | 20.70 | 217,670 | -0.62(-2.89%) |
Aug 10, 2010 | 21.23 | 21.41 | 21.12 | 21.32 | 160,246 | -0.18(-0.84%) |
Aug 09, 2010 | 21.55 | 21.56 | 21.39 | 21.50 | 137,806 | +0.13(+0.59%) |
Aug 06, 2010 | 21.37 | 21.49 | 21.11 | 21.37 | 195,846 | -0.25(-1.14%) |
Aug 05, 2010 | 21.45 | 21.63 | 21.37 | 21.62 | 182,534 | +0.01(+0.03%) |
Aug 04, 2010 | 21.53 | 21.63 | 21.40 | 21.61 | 184,746 | +0.17(+0.81%) |
Aug 03, 2010 | 21.35 | 21.55 | 21.25 | 21.44 | 134,283 | +0.03(+0.16%) |
Aug 02, 2010 | 21.11 | 21.47 | 21.07 | 21.41 | 324,193 | +0.72(+3.46%) |
Jul 30, 2010 | 20.69 | 20.78 | 20.50 | 20.69 | 158,522 | -0.06(-0.29%) |
Jul 29, 2010 | 20.93 | 21.08 | 20.57 | 20.75 | 149,848 | +0.00(+0.00%) |
Jul 28, 2010 | 20.72 | 20.87 | 20.68 | 20.75 | 172,453 | -0.03(-0.13%) |
Jul 27, 2010 | 21.01 | 21.01 | 20.63 | 20.78 | 186,395 | -0.09(-0.42%) |
Jul 26, 2010 | 20.64 | 20.86 | 20.61 | 20.86 | 114,978 | +0.23(+1.10%) |
Jul 23, 2010 | 20.53 | 20.65 | 20.29 | 20.64 | 219,179 | +0.07(+0.32%) |
Jul 22, 2010 | 20.36 | 20.72 | 20.35 | 20.57 | 223,967 | +0.41(+2.06%) |
Jul 21, 2010 | 20.55 | 20.55 | 20.00 | 20.16 | 237,828 | -0.28(-1.37%) |
Jul 20, 2010 | 19.77 | 20.47 | 19.77 | 20.44 | 165,772 | +0.38(+1.90%) |
Jul 19, 2010 | 19.98 | 20.14 | 19.85 | 20.06 | 260,635 | +0.17(+0.84%) |
Jul 16, 2010 | 19.89 | 20.31 | 19.83 | 19.89 | 291,829 | -0.54(-2.65%) |
Jul 15, 2010 | 20.42 | 20.50 | 20.09 | 20.43 | 230,236 | +0.03(+0.16%) |
Jul 14, 2010 | 20.38 | 20.52 | 20.23 | 20.40 | 302,210 | -0.04(-0.20%) |
Jul 13, 2010 | 20.46 | 20.56 | 20.35 | 20.44 | 255,882 | +0.24(+1.19%) |
Jul 12, 2010 | 20.16 | 20.32 | 20.02 | 20.20 | 821,144 | -0.03(-0.17%) |
Jul 09, 2010 | 20.23 | 20.26 | 20.08 | 20.23 | 242,462 | +0.08(+0.40%) |
Jul 08, 2010 | 20.12 | 20.21 | 19.82 | 20.15 | 173,861 | +0.23(+1.17%) |
Jul 07, 2010 | 19.31 | 19.92 | 19.31 | 19.92 | 190,729 | +0.67(+3.47%) |
Jul 06, 2010 | 19.37 | 19.55 | 19.05 | 19.25 | 218,319 | +0.19(+0.98%) |
Jul 02, 2010 | 19.06 | 19.29 | 18.91 | 19.06 | 256,908 | -0.05(-0.28%) |
Jul 01, 2010 | 19.20 | 19.31 | 18.77 | 19.11 | 582,583 | -0.05(-0.24%) |
Jun 30, 2010 | 19.27 | 19.53 | 19.13 | 19.16 | 227,815 | -0.14(-0.73%) |
Jun 29, 2010 | 19.59 | 19.60 | 19.17 | 19.30 | 486,090 | -0.88(-4.34%) |
Jun 25, 2010 | 20.18 | 20.33 | 19.91 | 20.18 | 309,410 | +0.07(+0.37%) |
Jun 24, 2010 | 20.50 | 20.56 | 20.05 | 20.10 | 257,689 | -0.48(-2.34%) |
Jun 23, 2010 | 20.73 | 20.73 | 20.48 | 20.58 | 198,112 | -0.16(-0.77%) |
Jun 22, 2010 | 21.34 | 21.36 | 20.70 | 20.74 | 357,100 | -0.61(-2.84%) |
Jun 21, 2010 | 21.74 | 21.82 | 21.22 | 21.35 | 613,820 | -0.08(-0.37%) |
Jun 18, 2010 | 21.43 | 21.46 | 21.16 | 21.43 | 368,294 | +0.15(+0.72%) |
Jun 17, 2010 | 21.33 | 21.33 | 21.06 | 21.28 | 326,076 | +0.03(+0.13%) |
Jun 16, 2010 | 21.11 | 21.38 | 21.06 | 21.25 | 253,795 | -0.03(-0.13%) |
Jun 15, 2010 | 20.90 | 21.30 | 20.84 | 21.28 | 164,648 | +0.58(+2.80%) |
Jun 14, 2010 | 21.04 | 21.16 | 20.67 | 20.70 | 572,004 | -0.07(-0.35%) |
Jun 11, 2010 | 20.46 | 20.79 | 20.44 | 20.77 | 192,918 | +0.08(+0.39%) |
Jun 10, 2010 | 20.16 | 20.70 | 20.16 | 20.69 | 503,117 | +0.97(+4.90%) |
Jun 09, 2010 | 20.17 | 20.42 | 19.63 | 19.72 | 390,246 | -0.24(-1.20%) |
Jun 08, 2010 | 19.70 | 20.01 | 19.49 | 19.96 | 552,939 | +0.30(+1.52%) |
Jun 07, 2010 | 19.92 | 20.12 | 19.64 | 19.66 | 481,468 | -0.17(-0.84%) |
Jun 04, 2010 | 19.83 | 20.51 | 19.69 | 19.83 | 562,856 | -0.67(-3.28%) |
Jun 03, 2010 | 20.40 | 20.55 | 20.05 | 20.50 | 345,279 | +0.25(+1.25%) |
Jun 02, 2010 | 19.59 | 20.26 | 19.55 | 20.25 | 560,221 | +0.81(+4.18%) |
Jun 01, 2010 | 20.08 | 20.20 | 19.43 | 19.44 | 902,901 | -0.93(-4.58%) |
May 28, 2010 | 20.37 | 20.72 | 20.26 | 20.37 | 426,309 | -0.39(-1.86%) |
May 27, 2010 | 20.41 | 20.78 | 20.37 | 20.76 | 348,756 | +0.81(+4.07%) |
May 26, 2010 | 20.21 | 20.36 | 19.88 | 19.94 | 594,185 | -0.05(-0.27%) |
May 25, 2010 | 19.41 | 20.00 | 19.30 | 20.00 | 720,155 | +0.05(+0.23%) |
May 24, 2010 | 20.38 | 20.44 | 19.93 | 19.95 | 465,875 | -0.50(-2.44%) |
May 21, 2010 | 19.80 | 20.46 | 19.69 | 20.45 | 1,057,047 | +0.33(+1.66%) |
May 20, 2010 | 20.18 | 20.55 | 20.08 | 20.12 | 1,358,651 | -0.91(-4.34%) |
May 19, 2010 | 21.13 | 21.30 | 20.70 | 21.03 | 770,240 | -0.21(-0.97%) |
May 18, 2010 | 21.72 | 21.86 | 21.15 | 21.24 | 854,277 | -0.17(-0.81%) |
May 17, 2010 | 21.62 | 21.75 | 21.00 | 21.41 | 630,155 | -0.17(-0.80%) |
May 14, 2010 | 21.58 | 21.91 | 21.30 | 21.58 | 420,042 | -0.43(-1.97%) |
May 13, 2010 | 22.17 | 22.32 | 21.98 | 22.02 | 297,228 | -0.20(-0.90%) |
May 12, 2010 | 21.99 | 22.26 | 21.98 | 22.22 | 299,432 | +0.29(+1.31%) |
May 11, 2010 | 22.10 | 22.21 | 21.87 | 21.93 | 900 | -0.10(-0.45%) |
May 10, 2010 | 21.79 | 22.04 | 21.74 | 22.03 | 598,187 | +0.84(+3.96%) |
May 07, 2010 | 21.54 | 21.79 | 20.96 | 21.19 | 1,269,152 | -0.35(-1.64%) |
May 06, 2010 | 22.20 | 22.40 | 0.0499 | 21.54 | 1,278,783 | -0.81(-3.63%) |
May 05, 2010 | 22.40 | 22.67 | 22.23 | 22.36 | 574,736 | -0.33(-1.47%) |
May 04, 2010 | 23.02 | 23.03 | 22.48 | 22.69 | 300 | -0.63(-2.69%) |
May 03, 2010 | 23.15 | 23.48 | 22.91 | 23.31 | 326,737 | +0.23(+1.01%) |
Apr 30, 2010 | 23.38 | 23.39 | 22.91 | 23.08 | 335,673 | -0.25(-1.08%) |
Apr 29, 2010 | 23.47 | 23.63 | 23.25 | 23.33 | 483,764 | -0.03(-0.14%) |
Apr 28, 2010 | 23.28 | 23.41 | 23.06 | 23.37 | 529,558 | +0.28(+1.21%) |
Apr 27, 2010 | 23.69 | 23.83 | 23.08 | 23.09 | 1,025,642 | -0.68(-2.86%) |
Apr 26, 2010 | 23.88 | 23.94 | 23.76 | 23.77 | 348,243 | -0.11(-0.47%) |
Apr 23, 2010 | 23.34 | 23.88 | 23.34 | 23.88 | 432,715 | +0.53(+2.28%) |
Apr 22, 2010 | 23.10 | 23.37 | 22.99 | 23.35 | 394,771 | +0.05(+0.23%) |
Apr 21, 2010 | 23.41 | 23.49 | 23.15 | 23.29 | 523,836 | -0.10(-0.43%) |
Apr 20, 2010 | 23.03 | 23.44 | 23.03 | 23.39 | 299,360 | +0.49(+2.15%) |
Apr 19, 2010 | 22.70 | 22.91 | 22.63 | 22.90 | 593,080 | +0.03(+0.15%) |
Apr 16, 2010 | 23.10 | 23.21 | 22.74 | 22.87 | 566,673 | -0.38(-1.63%) |
Apr 15, 2010 | 23.19 | 23.30 | 23.14 | 23.25 | 627,228 | +0.02(+0.09%) |
Apr 14, 2010 | 23.08 | 23.23 | 22.93 | 23.23 | 354,710 | +0.27(+1.16%) |
Apr 13, 2010 | 23.03 | 23.08 | 22.76 | 22.96 | 310,106 | -0.12(-0.52%) |
Apr 12, 2010 | 22.99 | 23.19 | 22.98 | 23.08 | 650,098 | +0.05(+0.23%) |
Apr 09, 2010 | 22.91 | 23.04 | 22.88 | 23.03 | 445,164 | +0.23(+1.00%) |
Apr 08, 2010 | 22.52 | 22.85 | 22.44 | 22.80 | 339,947 | +0.15(+0.64%) |
Apr 07, 2010 | 22.86 | 22.86 | 22.57 | 22.65 | 692,657 | -0.26(-1.13%) |
Apr 06, 2010 | 22.83 | 22.97 | 22.79 | 22.91 | 178,170 | +0.02(+0.09%) |
Apr 05, 2010 | 22.65 | 22.92 | 22.57 | 22.89 | 497,126 | +0.39(+1.75%) |
Apr 01, 2010 | 22.31 | 22.50 | 22.50 | 22.50 | 528,584 | +0.37(+1.69%) |
Mar 31, 2010 | 22.04 | 22.22 | 22.00 | 22.13 | 261,102 | +0.10(+0.45%) |
Mar 30, 2010 | 22.04 | 22.05 | 21.89 | 22.03 | 226,119 | +0.06(+0.27%) |
Mar 29, 2010 | 21.70 | 22.01 | 21.70 | 21.97 | 376,566 | +0.39(+1.82%) |
Mar 26, 2010 | 21.63 | 21.69 | 21.45 | 21.58 | 281,933 | +0.01(+0.06%) |
Mar 25, 2010 | 22.05 | 22.09 | 21.54 | 21.56 | 349,566 | -0.33(-1.50%) |
Mar 24, 2010 | 21.89 | 22.07 | 21.86 | 21.89 | 250,641 | -0.15(-0.69%) |
Mar 23, 2010 | 21.96 | 22.06 | 21.87 | 22.04 | 301,607 | +0.09(+0.42%) |
Mar 22, 2010 | 21.74 | 22.02 | 21.67 | 21.95 | 240,549 | -0.06(-0.27%) |
Mar 19, 2010 | 22.30 | 22.32 | 21.82 | 22.01 | 246,840 | -0.26(-1.16%) |
Mar 18, 2010 | 22.55 | 22.60 | 22.16 | 22.27 | 187,887 | -0.29(-1.29%) |
Mar 17, 2010 | 22.46 | 22.70 | 22.46 | 22.56 | 219,641 | +0.20(+0.89%) |
Mar 16, 2010 | 22.26 | 22.38 | 22.13 | 22.36 | 215,699 | +0.21(+0.93%) |
Mar 15, 2010 | 22.03 | 22.16 | 22.02 | 22.16 | 239,203 | -0.22(-0.98%) |
Mar 12, 2010 | 22.49 | 22.50 | 22.29 | 22.38 | 260,264 | +0.00(+0.00%) |
Mar 11, 2010 | 22.32 | 22.40 | 22.28 | 22.38 | 292,994 | +0.01(+0.03%) |
Mar 10, 2010 | 22.23 | 22.42 | 22.16 | 22.37 | 287,015 | +0.16(+0.72%) |
Mar 09, 2010 | 22.08 | 22.34 | 22.07 | 22.21 | 150,073 | +0.01(+0.06%) |
Mar 08, 2010 | 22.25 | 22.31 | 22.11 | 22.20 | 199,016 | -0.03(-0.15%) |
Mar 05, 2010 | 22.04 | 22.24 | 22.02 | 22.23 | 163,581 | +0.39(+1.79%) |
Mar 04, 2010 | 21.95 | 22.02 | 21.75 | 21.84 | 226,432 | -0.07(-0.30%) |
Mar 03, 2010 | 21.92 | 22.10 | 21.91 | 21.91 | 309,238 | +0.05(+0.21%) |
Mar 02, 2010 | 21.81 | 21.99 | 21.77 | 21.86 | 258,603 | +0.15(+0.70%) |
Mar 01, 2010 | 21.61 | 21.74 | 21.58 | 21.71 | 239,196 | +0.23(+1.05%) |
Feb 26, 2010 | 21.51 | 21.57 | 21.35 | 21.48 | 238,713 | +0.03(+0.15%) |
Feb 25, 2010 | 21.20 | 21.47 | 21.02 | 21.45 | 267,041 | -0.05(-0.24%) |
Feb 24, 2010 | 21.40 | 21.56 | 21.30 | 21.50 | 293,857 | +0.12(+0.55%) |
Feb 23, 2010 | 21.60 | 21.67 | 21.32 | 21.38 | 247,425 | -0.33(-1.53%) |
Feb 22, 2010 | 22.07 | 22.07 | 21.67 | 21.71 | 118,399 | -0.29(-1.30%) |
Feb 19, 2010 | 21.84 | 22.08 | 21.79 | 22.00 | 160,747 | +0.05(+0.21%) |
Feb 18, 2010 | 21.79 | 21.99 | 21.71 | 21.95 | 259,557 | +0.13(+0.60%) |
Feb 17, 2010 | 21.93 | 21.96 | 21.72 | 21.82 | 261,623 | +0.00(+0.01%) |
Feb 16, 2010 | 21.63 | 21.93 | 21.61 | 21.82 | 420,651 | +0.48(+2.27%) |
Feb 12, 2010 | 21.17 | 21.33 | 21.33 | 21.33 | 404,614 | -0.09(-0.43%) |
Feb 11, 2010 | 21.07 | 21.45 | 20.99 | 21.43 | 265,008 | +0.33(+1.57%) |
Feb 10, 2010 | 21.18 | 21.20 | 20.78 | 21.10 | 463,208 | -0.08(-0.38%) |
Feb 09, 2010 | 21.06 | 21.43 | 21.00 | 21.18 | 563,526 | +0.38(+1.85%) |
Feb 08, 2010 | 20.94 | 21.21 | 20.79 | 20.79 | 426,123 | -0.17(-0.82%) |
Feb 05, 2010 | 20.97 | 21.05 | 20.39 | 20.96 | 1,397,095 | -0.01(-0.06%) |
Feb 04, 2010 | 21.67 | 21.67 | 20.95 | 20.98 | 612,902 | -0.86(-3.96%) |
Feb 03, 2010 | 22.00 | 22.11 | 21.77 | 21.84 | 319,498 | -0.20(-0.93%) |
Feb 02, 2010 | 21.85 | 22.05 | 21.67 | 22.04 | 284,809 | +0.33(+1.53%) |
Feb 01, 2010 | 21.30 | 21.73 | 21.27 | 21.71 | 886,580 | +0.62(+2.95%) |
Jan 29, 2010 | 21.51 | 21.74 | 20.96 | 21.09 | 490,651 | -0.29(-1.37%) |
Jan 28, 2010 | 21.74 | 21.81 | 21.16 | 21.38 | 459,427 | -0.24(-1.11%) |
Jan 27, 2010 | 21.69 | 21.83 | 21.31 | 21.62 | 403,404 | -0.11(-0.52%) |
Jan 26, 2010 | 21.70 | 22.05 | 21.57 | 21.73 | 462,894 | -0.13(-0.61%) |
Jan 25, 2010 | 21.89 | 22.05 | 21.82 | 21.87 | 277,701 | +0.16(+0.73%) |
Jan 22, 2010 | 22.14 | 22.26 | 21.69 | 21.71 | 482,046 | -0.54(-2.42%) |
Jan 21, 2010 | 22.68 | 22.75 | 22.19 | 22.24 | 500,269 | -0.40(-1.79%) |
Jan 20, 2010 | 22.79 | 22.79 | 22.50 | 22.65 | 266,562 | -0.36(-1.56%) |
Jan 19, 2010 | 22.81 | 23.05 | 22.72 | 23.01 | 302,912 | +0.17(+0.76%) |
Jan 15, 2010 | 22.99 | 22.83 | 22.83 | 22.83 | 403,409 | -0.21(-0.89%) |
Jan 14, 2010 | 22.97 | 23.09 | 22.89 | 23.04 | 388,246 | +0.04(+0.17%) |
Jan 13, 2010 | 22.88 | 23.03 | 22.58 | 23.00 | 411,861 | +0.13(+0.58%) |
Jan 12, 2010 | 22.95 | 23.01 | 22.78 | 22.87 | 433,534 | -0.37(-1.60%) |
Jan 11, 2010 | 23.41 | 23.44 | 23.07 | 23.24 | 458,703 | -0.01(-0.03%) |
Jan 08, 2010 | 23.01 | 23.25 | 22.94 | 23.25 | 302,591 | +0.19(+0.81%) |
Jan 07, 2010 | 23.06 | 23.13 | 22.89 | 23.06 | 325,524 | -0.09(-0.40%) |
Jan 06, 2010 | 22.86 | 23.20 | 22.80 | 23.15 | 552,408 | +0.25(+1.07%) |
Jan 05, 2010 | 22.73 | 22.91 | 22.64 | 22.91 | 322,124 | +0.19(+0.85%) |