Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 30.77 | 30.77 | 30.47 | 30.52 | 788,628 | -0.18(-0.60%) |
Dec 30, 2010 | 30.68 | 30.83 | 30.65 | 30.70 | 1,303,676 | -0.10(-0.32%) |
Dec 29, 2010 | 30.75 | 30.89 | 30.75 | 30.80 | 1,308,494 | -0.03(-0.10%) |
Dec 28, 2010 | 31.04 | 31.04 | 30.79 | 30.83 | 769,518 | -0.11(-0.37%) |
Dec 27, 2010 | 30.96 | 31.02 | 30.71 | 30.94 | 546,209 | +0.02(+0.05%) |
Dec 23, 2010 | 30.86 | 30.95 | 30.76 | 30.93 | 974,145 | +0.02(+0.05%) |
Dec 22, 2010 | 31.01 | 31.01 | 30.87 | 30.91 | 526,636 | +0.01(+0.04%) |
Dec 21, 2010 | 30.94 | 30.96 | 30.75 | 30.90 | 485,113 | +0.12(+0.38%) |
Dec 20, 2010 | 30.89 | 30.93 | 30.60 | 30.78 | 725,592 | +0.01(+0.03%) |
Dec 17, 2010 | 30.45 | 30.85 | 30.44 | 30.77 | 2,037,074 | +0.38(+1.24%) |
Dec 16, 2010 | 30.02 | 30.42 | 29.99 | 30.39 | 1,033,297 | +0.36(+1.20%) |
Dec 15, 2010 | 29.91 | 30.27 | 29.87 | 30.04 | 1,117,693 | +0.12(+0.40%) |
Dec 14, 2010 | 29.73 | 29.99 | 29.67 | 29.91 | 1,364,361 | +0.32(+1.09%) |
Dec 13, 2010 | 29.93 | 29.93 | 29.54 | 29.59 | 1,000,076 | -0.13(-0.43%) |
Dec 10, 2010 | 29.50 | 29.81 | 29.40 | 29.72 | 2,108,641 | +0.33(+1.12%) |
Dec 09, 2010 | 29.32 | 29.44 | 29.26 | 29.39 | 338,915 | +0.19(+0.65%) |
Dec 08, 2010 | 29.30 | 29.34 | 29.16 | 29.20 | 408,346 | +0.08(+0.28%) |
Dec 07, 2010 | 29.18 | 29.38 | 29.10 | 29.12 | 1,838,360 | +0.06(+0.21%) |
Dec 06, 2010 | 29.12 | 29.12 | 28.92 | 29.06 | 1,127,791 | -0.14(-0.49%) |
Dec 03, 2010 | 28.86 | 29.24 | 28.86 | 29.20 | 1,093,707 | +0.15(+0.51%) |
Dec 02, 2010 | 29.04 | 29.08 | 28.83 | 29.05 | 878,470 | +0.17(+0.58%) |
Dec 01, 2010 | 28.89 | 29.07 | 28.82 | 28.89 | 2,084,600 | +0.33(+1.17%) |
Nov 30, 2010 | 28.57 | 28.69 | 28.47 | 28.55 | 1,843,377 | -0.29(-1.01%) |
Nov 29, 2010 | 29.08 | 29.08 | 28.55 | 28.84 | 1,253,435 | -0.24(-0.82%) |
Nov 26, 2010 | 28.95 | 29.15 | 28.94 | 29.08 | 1,078,726 | -0.11(-0.38%) |
Nov 24, 2010 | 29.09 | 29.19 | 29.19 | 29.19 | 1,899,743 | +0.44(+1.53%) |
Nov 23, 2010 | 28.97 | 28.97 | 28.60 | 28.75 | 1,712,809 | -0.31(-1.06%) |
Nov 22, 2010 | 28.95 | 29.17 | 28.77 | 29.06 | 1,739,792 | +0.17(+0.60%) |
Nov 19, 2010 | 28.78 | 28.96 | 28.69 | 28.89 | 1,928,324 | +0.03(+0.11%) |
Nov 18, 2010 | 28.85 | 29.00 | 28.69 | 28.85 | 2,862,242 | +0.44(+1.55%) |
Nov 17, 2010 | 28.36 | 28.46 | 28.26 | 28.41 | 2,937,002 | +0.05(+0.18%) |
Nov 16, 2010 | 28.40 | 28.67 | 28.26 | 28.36 | 2,624,476 | -0.28(-0.99%) |
Nov 15, 2010 | 28.55 | 28.77 | 28.53 | 28.64 | 1,629,928 | +0.17(+0.61%) |
Nov 12, 2010 | 28.57 | 28.72 | 28.34 | 28.47 | 1,607,665 | -0.35(-1.22%) |
Nov 11, 2010 | 28.45 | 28.87 | 28.45 | 28.82 | 1,060,078 | +0.10(+0.34%) |
Nov 10, 2010 | 28.56 | 28.78 | 28.38 | 28.73 | 1,860,654 | +0.15(+0.51%) |
Nov 09, 2010 | 28.99 | 28.99 | 28.49 | 28.58 | 773,565 | -0.25(-0.88%) |
Nov 08, 2010 | 28.91 | 28.91 | 28.65 | 28.83 | 955,617 | -0.11(-0.40%) |
Nov 05, 2010 | 29.15 | 29.15 | 28.79 | 28.95 | 1,961,405 | -0.17(-0.58%) |
Nov 04, 2010 | 29.33 | 29.43 | 29.09 | 29.12 | 1,125,710 | -0.06(-0.21%) |
Nov 03, 2010 | 29.31 | 29.31 | 28.96 | 29.18 | 1,869,681 | +0.03(+0.10%) |
Nov 02, 2010 | 29.15 | 29.28 | 29.04 | 29.15 | 2,843,462 | +0.13(+0.44%) |
Nov 01, 2010 | 29.32 | 29.35 | 28.89 | 29.02 | 1,438,870 | -0.15(-0.52%) |
Oct 29, 2010 | 29.13 | 29.32 | 29.13 | 29.17 | 553,714 | -0.05(-0.16%) |
Oct 28, 2010 | 29.48 | 29.48 | 29.08 | 29.22 | 1,346,310 | +0.17(+0.57%) |
Oct 27, 2010 | 28.74 | 29.10 | 28.73 | 29.05 | 1,488,165 | +0.06(+0.21%) |
Oct 25, 2010 | 28.97 | 29.30 | 28.97 | 28.99 | 1,709,484 | +0.16(+0.55%) |
Oct 22, 2010 | 28.78 | 28.87 | 28.64 | 28.83 | 1,564,342 | +0.05(+0.18%) |
Oct 21, 2010 | 28.96 | 29.12 | 28.52 | 28.78 | 3,014,611 | -0.03(-0.11%) |
Oct 20, 2010 | 28.85 | 29.08 | 28.65 | 28.81 | 2,693,618 | +0.02(+0.06%) |
Oct 19, 2010 | 28.86 | 29.13 | 28.61 | 28.79 | 2,992,238 | -0.46(-1.56%) |
Oct 18, 2010 | 28.97 | 29.25 | 28.97 | 29.25 | 1,096,419 | +0.14(+0.47%) |
Oct 15, 2010 | 28.64 | 29.11 | 28.63 | 29.11 | 945,075 | +0.33(+1.13%) |
Oct 14, 2010 | 28.83 | 28.91 | 28.65 | 28.79 | 864,113 | -0.08(-0.29%) |
Oct 13, 2010 | 29.04 | 29.04 | 28.79 | 28.87 | 1,697,194 | +0.10(+0.36%) |
Oct 12, 2010 | 28.48 | 28.80 | 28.28 | 28.77 | 3,198,696 | +0.17(+0.59%) |
Oct 11, 2010 | 28.53 | 28.72 | 28.52 | 28.60 | 1,227,153 | -0.00(-0.01%) |
Oct 08, 2010 | 28.37 | 28.71 | 28.31 | 28.60 | 1,952,595 | +0.21(+0.72%) |
Oct 07, 2010 | 28.42 | 28.45 | 28.17 | 28.40 | 1,006,733 | +0.05(+0.16%) |
Oct 06, 2010 | 28.56 | 28.58 | 28.23 | 28.35 | 1,959,581 | -0.21(-0.72%) |
Oct 05, 2010 | 28.11 | 28.60 | 28.11 | 28.56 | 5,385,783 | +0.55(+1.96%) |
Oct 04, 2010 | 28.12 | 28.24 | 27.83 | 28.01 | 1,836,315 | -0.18(-0.63%) |
Oct 01, 2010 | 28.36 | 28.38 | 27.99 | 28.18 | 1,260,662 | +0.01(+0.03%) |
Sep 30, 2010 | 28.29 | 28.39 | 28.00 | 28.17 | 2,026,700 | +0.03(+0.12%) |
Sep 29, 2010 | 28.24 | 28.34 | 28.05 | 28.14 | 3,537,921 | -0.23(-0.81%) |
Sep 28, 2010 | 28.32 | 28.40 | 27.99 | 28.37 | 1,329,438 | +0.17(+0.60%) |
Sep 27, 2010 | 28.38 | 28.40 | 28.14 | 28.20 | 4,489,994 | -0.23(-0.80%) |
Sep 24, 2010 | 28.25 | 28.46 | 28.15 | 28.43 | 2,855,483 | +0.28(+1.00%) |
Sep 23, 2010 | 28.15 | 28.40 | 28.00 | 28.15 | 1,741,025 | -0.12(-0.42%) |
Sep 22, 2010 | 28.21 | 28.58 | 28.14 | 28.26 | 2,435,588 | -0.11(-0.38%) |
Sep 21, 2010 | 28.27 | 28.51 | 28.27 | 28.37 | 1,208,477 | +0.01(+0.05%) |
Sep 20, 2010 | 28.09 | 28.42 | 27.92 | 28.36 | 1,659,938 | +0.42(+1.52%) |
Sep 17, 2010 | 28.08 | 28.08 | 27.74 | 27.93 | 1,982,603 | -0.03(-0.11%) |
Sep 15, 2010 | 27.60 | 28.01 | 27.55 | 27.96 | 1,115,612 | +0.23(+0.82%) |
Sep 14, 2010 | 27.66 | 27.85 | 27.62 | 27.74 | 2,826,780 | -0.01(-0.02%) |
Sep 13, 2010 | 27.89 | 27.89 | 27.64 | 27.74 | 1,544,558 | +0.10(+0.35%) |
Sep 10, 2010 | 27.40 | 27.69 | 27.39 | 27.64 | 1,756,793 | +0.27(+0.99%) |
Sep 09, 2010 | 27.38 | 27.43 | 27.23 | 27.37 | 1,144,419 | +0.21(+0.76%) |
Sep 08, 2010 | 26.85 | 27.24 | 26.78 | 27.17 | 1,936,972 | +0.45(+1.70%) |
Sep 07, 2010 | 26.79 | 26.89 | 26.66 | 26.71 | 949,232 | -0.27(-1.01%) |
Sep 03, 2010 | 26.92 | 27.04 | 26.78 | 26.98 | 1,641,324 | +0.25(+0.93%) |
Sep 02, 2010 | 26.43 | 26.74 | 26.30 | 26.74 | 1,817,870 | +0.32(+1.20%) |
Sep 01, 2010 | 25.97 | 26.45 | 25.97 | 26.42 | 1,288,750 | +0.75(+2.91%) |
Aug 31, 2010 | 25.63 | 25.97 | 25.59 | 25.67 | 2,089,843 | -0.14(-0.53%) |
Aug 30, 2010 | 25.95 | 26.19 | 25.78 | 25.81 | 1,713,473 | -0.33(-1.25%) |
Aug 27, 2010 | 25.77 | 26.18 | 25.41 | 26.13 | 1,100,505 | +0.41(+1.60%) |
Aug 26, 2010 | 26.10 | 26.10 | 25.60 | 25.72 | 5,458,970 | -0.34(-1.32%) |
Aug 25, 2010 | 25.43 | 26.11 | 25.43 | 26.07 | 1,001,701 | +0.36(+1.40%) |
Aug 24, 2010 | 25.98 | 25.98 | 25.61 | 25.71 | 1,677,264 | -0.47(-1.78%) |
Aug 23, 2010 | 26.41 | 26.61 | 26.13 | 26.17 | 1,144,055 | -0.12(-0.47%) |
Aug 20, 2010 | 26.22 | 26.38 | 26.04 | 26.30 | 1,119,181 | -0.06(-0.24%) |
Aug 19, 2010 | 26.83 | 26.87 | 26.23 | 26.36 | 4,217,019 | -0.56(-2.06%) |
Aug 18, 2010 | 27.04 | 27.12 | 26.68 | 26.92 | 1,531,919 | -0.00(-0.01%) |
Aug 17, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 1,126,383 | +0.23(+0.84%) |
Aug 16, 2010 | 26.43 | 26.86 | 26.42 | 26.69 | 631,982 | +0.04(+0.15%) |
Aug 13, 2010 | 26.60 | 26.85 | 26.60 | 26.65 | 763,971 | -0.23(-0.85%) |
Aug 12, 2010 | 26.20 | 26.98 | 26.20 | 26.88 | 2,892,813 | +0.29(+1.08%) |
Aug 11, 2010 | 27.01 | 27.04 | 26.54 | 26.59 | 3,798,719 | -0.93(-3.37%) |
Aug 10, 2010 | 27.23 | 27.68 | 27.17 | 27.52 | 1,123,778 | -0.13(-0.47%) |
Aug 09, 2010 | 27.71 | 27.71 | 27.42 | 27.65 | 1,367,832 | +0.21(+0.75%) |
Aug 06, 2010 | 27.13 | 27.49 | 26.89 | 27.45 | 1,919,665 | +0.14(+0.53%) |
Aug 05, 2010 | 27.22 | 27.44 | 27.20 | 27.30 | 411,073 | -0.09(-0.32%) |
Aug 04, 2010 | 27.15 | 27.48 | 27.11 | 27.39 | 1,505,564 | +0.38(+1.40%) |
Aug 03, 2010 | 26.86 | 27.18 | 26.80 | 27.01 | 2,211,339 | +0.05(+0.18%) |
Aug 02, 2010 | 26.73 | 27.10 | 26.70 | 26.96 | 1,751,867 | +0.49(+1.86%) |
Jul 30, 2010 | 25.81 | 26.60 | 25.73 | 26.47 | 4,219,104 | +0.44(+1.69%) |
Jul 29, 2010 | 26.23 | 26.51 | 25.73 | 26.03 | 1,745,295 | -0.08(-0.31%) |
Jul 28, 2010 | 26.60 | 26.80 | 26.07 | 26.11 | 2,741,141 | -0.54(-2.03%) |
Jul 27, 2010 | 27.02 | 27.02 | 26.49 | 26.65 | 2,123,337 | -0.15(-0.56%) |
Jul 26, 2010 | 26.33 | 26.88 | 26.11 | 26.80 | 5,409,831 | +0.75(+2.90%) |
Jul 23, 2010 | 25.75 | 26.11 | 25.31 | 26.05 | 10,837,881 | +0.24(+0.92%) |
Jul 22, 2010 | 25.66 | 26.00 | 25.63 | 25.81 | 1,760,711 | +0.46(+1.83%) |
Jul 21, 2010 | 25.83 | 25.83 | 25.27 | 25.35 | 3,098,671 | -0.22(-0.84%) |
Jul 20, 2010 | 25.08 | 25.56 | 25.07 | 25.56 | 2,024,061 | +0.05(+0.18%) |
Jul 19, 2010 | 25.48 | 25.57 | 25.24 | 25.52 | 1,142,637 | +0.19(+0.76%) |
Jul 16, 2010 | 26.09 | 26.17 | 25.29 | 25.32 | 4,287,601 | -0.89(-3.38%) |
Jul 15, 2010 | 26.16 | 26.43 | 26.02 | 26.21 | 1,611,164 | +0.08(+0.30%) |
Jul 14, 2010 | 26.10 | 26.24 | 25.98 | 26.13 | 518,901 | -0.06(-0.21%) |
Jul 13, 2010 | 25.89 | 26.25 | 25.83 | 26.19 | 2,371,676 | +0.61(+2.39%) |
Jul 12, 2010 | 25.81 | 26.00 | 25.53 | 25.58 | 1,082,757 | -0.39(-1.48%) |
Jul 09, 2010 | 25.43 | 25.97 | 25.43 | 25.96 | 2,151,416 | +0.37(+1.44%) |
Jul 08, 2010 | 25.40 | 25.59 | 25.18 | 25.59 | 2,032,139 | +0.44(+1.75%) |
Jul 07, 2010 | 24.72 | 25.18 | 24.49 | 25.15 | 3,383,700 | +0.42(+1.72%) |
Jul 06, 2010 | 25.18 | 25.37 | 24.57 | 24.73 | 3,116,158 | -0.30(-1.20%) |
Jul 02, 2010 | 25.09 | 25.30 | 24.91 | 25.03 | 2,783,977 | +0.18(+0.72%) |
Jul 01, 2010 | 25.28 | 25.28 | 24.34 | 24.85 | 6,265,165 | -0.48(-1.88%) |
Jun 30, 2010 | 25.64 | 25.88 | 25.28 | 25.32 | 1,668,068 | -0.37(-1.45%) |
Jun 29, 2010 | 26.22 | 26.24 | 25.57 | 25.70 | 2,424,210 | -1.11(-4.14%) |
Jun 25, 2010 | 26.36 | 26.93 | 26.26 | 26.81 | 2,678,910 | +0.47(+1.80%) |
Jun 24, 2010 | 26.32 | 26.60 | 26.23 | 26.33 | 1,429,022 | -0.21(-0.78%) |
Jun 23, 2010 | 26.62 | 26.69 | 26.30 | 26.54 | 942,580 | +0.03(+0.11%) |
Jun 22, 2010 | 26.96 | 27.12 | 26.47 | 26.51 | 3,095,692 | -0.34(-1.25%) |
Jun 21, 2010 | 27.54 | 27.61 | 26.74 | 26.85 | 3,217,387 | -0.39(-1.43%) |
Jun 18, 2010 | 27.22 | 27.34 | 27.02 | 27.24 | 2,483,065 | +0.11(+0.42%) |
Jun 17, 2010 | 27.21 | 27.21 | 26.79 | 27.12 | 2,013,256 | +0.05(+0.17%) |
Jun 16, 2010 | 26.80 | 27.27 | 26.80 | 27.08 | 865,524 | -0.08(-0.30%) |
Jun 15, 2010 | 26.91 | 27.19 | 26.72 | 27.16 | 809,712 | +0.54(+2.01%) |
Jun 14, 2010 | 26.71 | 27.01 | 26.59 | 26.62 | 1,178,289 | +0.08(+0.31%) |
Jun 11, 2010 | 25.84 | 26.60 | 25.84 | 26.54 | 1,417,715 | +0.29(+1.11%) |
Jun 10, 2010 | 25.79 | 26.25 | 25.71 | 26.25 | 1,559,346 | +0.79(+3.11%) |
Jun 09, 2010 | 25.80 | 25.92 | 25.36 | 25.46 | 3,909,167 | -0.08(-0.33%) |
Jun 08, 2010 | 25.91 | 25.92 | 25.15 | 25.54 | 3,544,019 | -0.28(-1.08%) |
Jun 07, 2010 | 26.39 | 26.50 | 25.80 | 25.82 | 1,677,141 | -0.40(-1.52%) |
Jun 04, 2010 | 26.63 | 26.85 | 26.14 | 26.22 | 3,605,362 | -1.05(-3.85%) |
Jun 03, 2010 | 27.07 | 27.27 | 26.88 | 27.27 | 3,047,245 | +0.28(+1.04%) |
Jun 02, 2010 | 26.23 | 26.99 | 26.18 | 26.99 | 4,562,057 | +0.95(+3.65%) |
Jun 01, 2010 | 26.10 | 26.71 | 25.99 | 26.04 | 1,650,357 | -0.50(-1.88%) |
May 28, 2010 | 26.64 | 26.79 | 26.34 | 26.54 | 3,663,586 | -0.11(-0.40%) |
May 27, 2010 | 26.39 | 26.66 | 26.30 | 26.64 | 3,117,900 | +0.67(+2.59%) |
May 26, 2010 | 26.30 | 26.62 | 25.88 | 25.97 | 5,656,716 | -0.32(-1.22%) |
May 25, 2010 | 25.71 | 26.29 | 25.40 | 26.29 | 3,559,162 | -0.05(-0.17%) |
May 24, 2010 | 26.40 | 26.64 | 26.15 | 26.34 | 2,600,526 | -0.04(-0.16%) |
May 21, 2010 | 25.96 | 26.65 | 25.94 | 26.38 | 3,523,445 | -0.04(-0.15%) |
May 20, 2010 | 26.52 | 27.16 | 26.29 | 26.42 | 5,136,970 | -1.08(-3.93%) |
May 19, 2010 | 27.51 | 27.74 | 27.19 | 27.50 | 3,516,056 | -0.07(-0.25%) |
May 18, 2010 | 28.03 | 28.11 | 27.49 | 27.57 | 3,527,210 | -0.32(-1.15%) |
May 17, 2010 | 27.90 | 28.05 | 27.31 | 27.89 | 3,278,394 | +0.06(+0.22%) |
May 14, 2010 | 28.12 | 28.31 | 27.54 | 27.83 | 4,252,497 | -0.55(-1.95%) |
May 13, 2010 | 28.66 | 28.73 | 28.34 | 28.38 | 1,603,477 | -0.34(-1.19%) |
May 12, 2010 | 28.27 | 28.72 | 28.16 | 28.72 | 2,725,863 | +0.56(+2.00%) |
May 11, 2010 | 28.27 | 28.45 | 27.47 | 28.16 | 3,729,077 | +0.31(+1.10%) |
May 10, 2010 | 27.75 | 28.32 | 27.63 | 27.85 | 7,829,927 | +0.89(+3.28%) |
May 07, 2010 | 27.80 | 27.89 | 26.63 | 26.97 | 10,997,548 | -1.23(-4.35%) |
May 06, 2010 | 28.86 | 29.03 | 22.87 | 28.19 | 13,604,178 | -0.80(-2.77%) |
May 05, 2010 | 28.83 | 29.00 | 28.36 | 29.00 | 4,168,098 | -0.59(-2.00%) |
May 04, 2010 | 29.90 | 29.96 | 29.34 | 29.59 | 3,642,529 | -0.59(-1.97%) |
May 03, 2010 | 30.11 | 30.27 | 29.82 | 30.18 | 1,413,301 | +0.38(+1.27%) |
Apr 30, 2010 | 30.02 | 30.30 | 29.74 | 29.80 | 3,264,435 | -0.21(-0.70%) |
Apr 29, 2010 | 29.30 | 30.35 | 29.30 | 30.01 | 7,901,733 | +0.77(+2.64%) |
Apr 28, 2010 | 29.18 | 29.30 | 29.06 | 29.24 | 2,445,484 | +0.15(+0.53%) |
Apr 27, 2010 | 29.30 | 29.70 | 29.02 | 29.09 | 2,143,470 | -0.41(-1.41%) |
Apr 26, 2010 | 29.66 | 29.77 | 29.45 | 29.50 | 1,984,063 | -0.16(-0.53%) |
Apr 23, 2010 | 29.38 | 29.84 | 29.34 | 29.66 | 2,363,470 | +0.26(+0.89%) |
Apr 22, 2010 | 29.40 | 29.45 | 29.04 | 29.40 | 2,052,774 | -0.26(-0.87%) |
Apr 21, 2010 | 30.06 | 30.06 | 29.44 | 29.66 | 6,340,081 | -0.49(-1.63%) |
Apr 20, 2010 | 30.17 | 30.17 | 29.90 | 30.15 | 3,658,636 | +0.11(+0.37%) |
Apr 19, 2010 | 30.09 | 30.29 | 29.78 | 30.04 | 3,096,877 | -0.11(-0.37%) |
Apr 16, 2010 | 30.28 | 30.33 | 29.84 | 30.15 | 1,920,470 | -0.14(-0.45%) |
Apr 15, 2010 | 30.23 | 30.35 | 30.19 | 30.28 | 564,367 | +0.07(+0.23%) |
Apr 14, 2010 | 30.30 | 30.30 | 30.03 | 30.22 | 2,010,792 | +0.14(+0.48%) |
Apr 13, 2010 | 30.04 | 30.09 | 29.87 | 30.07 | 1,252,997 | +0.08(+0.27%) |
Apr 12, 2010 | 29.93 | 30.07 | 29.75 | 29.99 | 712,243 | -0.09(-0.29%) |
Apr 09, 2010 | 30.12 | 30.12 | 29.87 | 30.08 | 1,151,316 | +0.01(+0.03%) |
Apr 08, 2010 | 29.89 | 30.13 | 29.73 | 30.07 | 1,266,126 | -0.01(-0.04%) |
Apr 07, 2010 | 30.37 | 30.37 | 29.90 | 30.08 | 1,216,384 | -0.16(-0.54%) |
Apr 06, 2010 | 30.05 | 30.36 | 30.05 | 30.24 | 1,028,118 | -0.01(-0.02%) |
Apr 05, 2010 | 30.19 | 30.25 | 29.94 | 30.25 | 1,080,994 | +0.25(+0.83%) |
Apr 01, 2010 | 29.92 | 30.00 | 30.00 | 30.00 | 1,461,341 | +0.29(+0.99%) |
Mar 31, 2010 | 29.82 | 29.97 | 29.67 | 29.71 | 1,312,577 | -0.21(-0.69%) |
Mar 30, 2010 | 29.93 | 30.02 | 29.77 | 29.91 | 1,512,763 | -0.12(-0.39%) |
Mar 29, 2010 | 29.99 | 30.06 | 29.92 | 30.03 | 1,036,514 | +0.21(+0.69%) |
Mar 26, 2010 | 30.18 | 30.18 | 29.65 | 29.83 | 2,329,679 | -0.12(-0.40%) |
Mar 25, 2010 | 30.38 | 30.38 | 29.93 | 29.95 | 2,087,361 | -0.21(-0.70%) |
Mar 24, 2010 | 30.19 | 30.55 | 30.13 | 30.16 | 2,148,395 | -0.35(-1.14%) |
Mar 23, 2010 | 30.36 | 30.51 | 30.11 | 30.51 | 1,310,046 | +0.36(+1.20%) |
Mar 22, 2010 | 29.57 | 30.21 | 29.57 | 30.14 | 2,377,113 | +0.26(+0.86%) |
Mar 19, 2010 | 29.78 | 29.91 | 29.76 | 29.89 | 2,394,395 | -0.01(-0.03%) |
Mar 18, 2010 | 29.60 | 29.90 | 29.56 | 29.90 | 1,038,189 | +0.26(+0.88%) |
Mar 17, 2010 | 29.85 | 29.85 | 29.58 | 29.63 | 1,606,440 | -0.11(-0.36%) |
Mar 16, 2010 | 29.70 | 29.79 | 29.49 | 29.74 | 1,408,400 | +0.15(+0.52%) |
Mar 15, 2010 | 29.47 | 29.67 | 29.41 | 29.59 | 2,141,376 | -0.23(-0.78%) |
Mar 12, 2010 | 29.95 | 29.99 | 29.44 | 29.82 | 2,512,992 | +0.14(+0.47%) |
Mar 11, 2010 | 29.54 | 29.77 | 29.37 | 29.68 | 2,249,333 | +0.08(+0.26%) |
Mar 10, 2010 | 29.43 | 29.65 | 29.41 | 29.60 | 2,623,312 | +0.26(+0.90%) |
Mar 09, 2010 | 28.89 | 29.34 | 28.75 | 29.34 | 2,543,630 | +0.32(+1.09%) |
Mar 08, 2010 | 29.17 | 29.17 | 28.97 | 29.02 | 1,202,031 | -0.09(-0.33%) |
Mar 05, 2010 | 28.83 | 29.11 | 28.79 | 29.11 | 1,698,636 | +0.45(+1.56%) |
Mar 04, 2010 | 28.71 | 28.79 | 28.53 | 28.67 | 1,490,696 | -0.05(-0.16%) |
Mar 03, 2010 | 28.83 | 28.86 | 28.63 | 28.71 | 892,976 | -0.12(-0.42%) |
Mar 02, 2010 | 28.48 | 28.90 | 28.48 | 28.83 | 1,682,884 | +0.28(+0.97%) |
Mar 01, 2010 | 28.08 | 28.57 | 28.06 | 28.56 | 3,096,978 | +0.66(+2.35%) |
Feb 26, 2010 | 27.69 | 27.91 | 27.57 | 27.90 | 2,133,383 | +0.12(+0.42%) |
Feb 25, 2010 | 27.41 | 27.78 | 27.33 | 27.78 | 1,886,764 | +0.08(+0.27%) |
Feb 24, 2010 | 27.52 | 27.83 | 27.52 | 27.71 | 1,584,355 | +0.19(+0.70%) |
Feb 23, 2010 | 27.85 | 27.90 | 27.42 | 27.51 | 1,985,945 | -0.32(-1.16%) |
Feb 22, 2010 | 27.82 | 27.98 | 27.71 | 27.84 | 1,758,733 | -0.04(-0.14%) |
Feb 19, 2010 | 27.87 | 27.97 | 27.67 | 27.88 | 2,295,453 | +0.02(+0.07%) |
Feb 18, 2010 | 27.96 | 27.98 | 27.73 | 27.86 | 1,491,654 | -0.12(-0.44%) |
Feb 17, 2010 | 27.65 | 27.98 | 27.59 | 27.98 | 1,793,470 | +0.39(+1.40%) |
Feb 16, 2010 | 27.79 | 27.79 | 27.26 | 27.60 | 1,333,904 | +0.07(+0.26%) |
Feb 12, 2010 | 27.02 | 27.52 | 27.52 | 27.52 | 1,658,166 | +0.19(+0.69%) |
Feb 11, 2010 | 26.97 | 27.34 | 26.70 | 27.33 | 1,690,466 | +0.47(+1.76%) |
Feb 10, 2010 | 26.83 | 26.96 | 26.53 | 26.86 | 2,389,801 | -0.06(-0.22%) |
Feb 09, 2010 | 26.76 | 27.13 | 26.68 | 26.92 | 2,784,106 | +0.25(+0.94%) |
Feb 08, 2010 | 26.93 | 26.93 | 26.51 | 26.67 | 2,550,554 | -0.15(-0.55%) |
Feb 05, 2010 | 26.79 | 26.93 | 26.16 | 26.81 | 4,072,113 | -0.07(-0.27%) |
Feb 04, 2010 | 27.80 | 27.80 | 26.74 | 26.89 | 9,474,157 | -1.00(-3.58%) |
Feb 03, 2010 | 27.83 | 28.09 | 27.64 | 27.89 | 1,383,646 | -0.04(-0.15%) |
Feb 02, 2010 | 27.16 | 27.93 | 27.16 | 27.93 | 1,999,754 | +0.56(+2.05%) |
Feb 01, 2010 | 27.22 | 27.37 | 27.19 | 27.37 | 2,376,660 | +0.16(+0.59%) |
Jan 29, 2010 | 27.29 | 27.47 | 27.18 | 27.21 | 2,310,599 | +0.03(+0.11%) |
Jan 28, 2010 | 27.49 | 27.49 | 27.02 | 27.18 | 1,993,987 | -0.25(-0.93%) |
Jan 27, 2010 | 26.89 | 27.43 | 26.86 | 27.43 | 1,930,700 | +0.40(+1.46%) |
Jan 26, 2010 | 26.90 | 27.18 | 26.80 | 27.04 | 962,685 | -0.01(-0.02%) |
Jan 25, 2010 | 27.50 | 27.50 | 27.00 | 27.04 | 1,948,141 | -0.20(-0.74%) |
Jan 22, 2010 | 27.15 | 27.55 | 27.15 | 27.25 | 3,064,555 | -0.09(-0.35%) |
Jan 21, 2010 | 27.89 | 27.89 | 27.23 | 27.34 | 2,592,457 | -0.45(-1.62%) |
Jan 20, 2010 | 28.16 | 28.21 | 27.44 | 27.79 | 2,184,815 | -0.23(-0.82%) |
Jan 19, 2010 | 27.71 | 28.02 | 27.61 | 28.02 | 1,764,883 | +0.51(+1.85%) |
Jan 15, 2010 | 27.83 | 27.51 | 27.51 | 27.51 | 2,650,556 | -0.29(-1.06%) |
Jan 14, 2010 | 27.61 | 27.86 | 27.59 | 27.80 | 1,840,537 | +0.08(+0.27%) |
Jan 13, 2010 | 27.52 | 27.81 | 27.39 | 27.73 | 1,277,966 | +0.32(+1.17%) |
Jan 12, 2010 | 27.39 | 27.48 | 27.10 | 27.41 | 2,045,149 | -0.08(-0.31%) |
Jan 11, 2010 | 27.50 | 27.70 | 27.25 | 27.49 | 1,547,252 | +0.14(+0.53%) |
Jan 08, 2010 | 27.13 | 27.35 | 26.89 | 27.35 | 1,177,524 | +0.22(+0.79%) |
Jan 07, 2010 | 27.20 | 27.21 | 26.94 | 27.13 | 1,061,465 | -0.01(-0.05%) |
Jan 06, 2010 | 27.10 | 27.19 | 26.99 | 27.15 | 1,724,878 | +0.21(+0.76%) |
Jan 05, 2010 | 26.95 | 27.11 | 26.77 | 26.94 | 2,509,809 | -0.19(-0.70%) |