Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.99 | 27.24 | 26.88 | 27.10 | 2,264,231 | +0.09(+0.33%) |
Oct 28, 2010 | 27.47 | 27.61 | 26.70 | 27.01 | 2,854,434 | -0.40(-1.46%) |
Oct 27, 2010 | 27.99 | 28.01 | 27.08 | 27.41 | 3,976,590 | -1.41(-4.89%) |
Oct 25, 2010 | 28.74 | 28.99 | 28.62 | 28.82 | 2,046,937 | +0.22(+0.77%) |
Oct 22, 2010 | 28.52 | 28.75 | 28.45 | 28.60 | 923,325 | +0.13(+0.46%) |
Oct 21, 2010 | 28.57 | 28.90 | 28.25 | 28.47 | 2,715,573 | -0.25(-0.87%) |
Oct 20, 2010 | 28.32 | 28.76 | 28.26 | 28.72 | 1,435,247 | +0.50(+1.77%) |
Oct 19, 2010 | 28.18 | 28.47 | 28.06 | 28.22 | 1,889,291 | -0.22(-0.77%) |
Oct 18, 2010 | 28.07 | 28.44 | 28.04 | 28.44 | 1,788,662 | +0.37(+1.32%) |
Oct 15, 2010 | 28.00 | 28.14 | 27.86 | 28.07 | 2,393,107 | +0.19(+0.68%) |
Oct 14, 2010 | 27.90 | 28.00 | 27.77 | 27.88 | 1,491,180 | -0.01(-0.04%) |
Oct 13, 2010 | 27.65 | 28.00 | 27.61 | 27.89 | 2,187,924 | +0.33(+1.20%) |
Oct 12, 2010 | 27.09 | 27.62 | 27.01 | 27.56 | 3,067,022 | +0.48(+1.77%) |
Oct 11, 2010 | 26.77 | 27.12 | 26.64 | 27.08 | 2,715,461 | +0.28(+1.04%) |
Oct 08, 2010 | 26.80 | 26.85 | 26.53 | 26.80 | 2,353,227 | +0.12(+0.45%) |
Oct 07, 2010 | 26.82 | 26.90 | 26.45 | 26.68 | 1,633,201 | -0.13(-0.48%) |
Oct 06, 2010 | 26.82 | 26.90 | 26.59 | 26.81 | 1,976,753 | -0.04(-0.15%) |
Oct 05, 2010 | 26.75 | 26.96 | 26.65 | 26.85 | 3,377,703 | +0.28(+1.05%) |
Oct 04, 2010 | 26.73 | 27.02 | 26.49 | 26.57 | 2,624,124 | -0.42(-1.56%) |
Oct 01, 2010 | 26.99 | 27.38 | 26.92 | 26.99 | 1,732,654 | -0.14(-0.53%) |
Sep 30, 2010 | 27.13 | 27.70 | 27.10 | 27.13 | 49,800 | -0.24(-0.86%) |
Sep 29, 2010 | 27.41 | 27.53 | 27.28 | 27.37 | 1,352,628 | -0.15(-0.55%) |
Sep 28, 2010 | 27.41 | 27.56 | 27.09 | 27.52 | 14,405 | +0.12(+0.44%) |
Sep 27, 2010 | 27.59 | 27.60 | 27.37 | 27.40 | 1,211,707 | -0.14(-0.51%) |
Sep 24, 2010 | 27.24 | 27.54 | 27.17 | 27.54 | 2,038,579 | +0.46(+1.70%) |
Sep 23, 2010 | 27.08 | 27.47 | 27.06 | 27.08 | 1,419,035 | -0.24(-0.88%) |
Sep 22, 2010 | 27.45 | 27.53 | 27.23 | 27.32 | 1,785,783 | -0.07(-0.26%) |
Sep 21, 2010 | 27.65 | 27.71 | 27.26 | 27.39 | 2,175,369 | -0.25(-0.90%) |
Sep 20, 2010 | 27.42 | 27.71 | 27.40 | 27.64 | 2,442,760 | +0.24(+0.88%) |
Sep 17, 2010 | 27.40 | 27.63 | 27.40 | 27.40 | 2,669,668 | -0.09(-0.33%) |
Sep 15, 2010 | 27.40 | 27.68 | 27.40 | 27.49 | 2,071,399 | -0.01(-0.04%) |
Sep 14, 2010 | 27.61 | 27.79 | 27.48 | 27.50 | 1,837,331 | -0.17(-0.61%) |
Sep 13, 2010 | 27.57 | 27.81 | 27.47 | 27.67 | 3,150,349 | +0.30(+1.10%) |
Sep 10, 2010 | 27.45 | 27.50 | 27.31 | 27.37 | 2,059,109 | -0.04(-0.15%) |
Sep 09, 2010 | 27.51 | 27.62 | 27.26 | 27.41 | 2,536 | +0.05(+0.18%) |
Sep 08, 2010 | 27.12 | 27.55 | 27.11 | 27.36 | 2,155,398 | +0.13(+0.48%) |
Sep 07, 2010 | 27.59 | 27.63 | 27.23 | 27.23 | 662 | -0.27(-0.98%) |
Sep 03, 2010 | 27.35 | 27.59 | 27.28 | 27.50 | 2,089,151 | +0.25(+0.92%) |
Sep 02, 2010 | 26.39 | 27.26 | 26.37 | 27.25 | 350 | +0.81(+3.06%) |
Sep 01, 2010 | 26.83 | 26.83 | 26.29 | 26.44 | 2,913,346 | +0.84(+3.28%) |
Aug 31, 2010 | 25.84 | 26.39 | 25.57 | 25.60 | 30,299 | -0.62(-2.36%) |
Aug 30, 2010 | 26.47 | 26.49 | 26.06 | 26.22 | 4,303,195 | +0.50(+1.94%) |
Aug 27, 2010 | 26.59 | 26.62 | 25.66 | 25.72 | 4,314,648 | +0.06(+0.23%) |
Aug 26, 2010 | 25.83 | 25.92 | 25.53 | 25.66 | 3,005,184 | +0.00(+0.00%) |
Aug 25, 2010 | 25.68 | 25.79 | 25.55 | 25.66 | 6,381 | -0.17(-0.66%) |
Aug 24, 2010 | 26.05 | 26.06 | 25.67 | 25.83 | 442 | -0.42(-1.60%) |
Aug 23, 2010 | 26.50 | 26.68 | 26.11 | 26.25 | 2,311,771 | -0.24(-0.91%) |
Aug 20, 2010 | 26.36 | 26.56 | 26.28 | 26.49 | 2,157,077 | +0.06(+0.23%) |
Aug 19, 2010 | 26.81 | 26.81 | 26.25 | 26.43 | 442 | -0.39(-1.45%) |
Aug 18, 2010 | 26.78 | 26.92 | 26.61 | 26.82 | 3,905,542 | -0.02(-0.07%) |
Aug 17, 2010 | 26.51 | 26.96 | 26.44 | 26.84 | 1,914 | +0.50(+1.90%) |
Aug 16, 2010 | 26.39 | 26.64 | 26.25 | 26.34 | 11,175,471 | -0.16(-0.60%) |
Aug 13, 2010 | 26.50 | 26.60 | 26.23 | 26.50 | 11,572,664 | +0.13(+0.49%) |
Aug 12, 2010 | 26.18 | 26.54 | 25.81 | 26.37 | 9,038,256 | +0.01(+0.04%) |
Aug 11, 2010 | 26.75 | 26.81 | 26.36 | 26.36 | 354 | -0.74(-2.73%) |
Aug 10, 2010 | 27.69 | 27.84 | 27.10 | 27.10 | 9,113,702 | -0.78(-2.80%) |
Aug 09, 2010 | 27.81 | 28.01 | 27.57 | 27.88 | 4,921,149 | +0.18(+0.65%) |
Aug 06, 2010 | 27.70 | 27.74 | 27.47 | 27.70 | 6,251,207 | +0.04(+0.14%) |
Aug 05, 2010 | 27.46 | 27.82 | 27.27 | 27.66 | 7,640,347 | +0.16(+0.58%) |
Aug 04, 2010 | 28.00 | 28.00 | 27.26 | 27.50 | 30,390,540 | -1.29(-4.48%) |
Aug 03, 2010 | 28.75 | 29.00 | 28.70 | 28.79 | 301,854 | +0.07(+0.24%) |
Aug 02, 2010 | 28.85 | 28.91 | 28.71 | 28.72 | 18,693,898 | +0.05(+0.17%) |
Jul 30, 2010 | 28.67 | 28.73 | 28.44 | 28.67 | 8,863,747 | +0.02(+0.07%) |
Jul 29, 2010 | 28.54 | 28.77 | 28.48 | 28.65 | 9,766,079 | +0.15(+0.53%) |
Jul 28, 2010 | 28.50 | 28.62 | 28.32 | 28.50 | 7,612 | +0.14(+0.49%) |
Jul 27, 2010 | 28.36 | 28.51 | 28.16 | 28.36 | 3,546 | +0.16(+0.57%) |
Jul 26, 2010 | 28.12 | 28.27 | 27.87 | 28.20 | 5,137,318 | +0.10(+0.36%) |
Jul 23, 2010 | 28.05 | 28.24 | 27.79 | 28.10 | 4,554,915 | +0.07(+0.25%) |
Jul 22, 2010 | 27.84 | 28.15 | 27.80 | 28.03 | 6,985,901 | +0.32(+1.15%) |
Jul 21, 2010 | 28.00 | 28.00 | 27.64 | 27.71 | 5,427,094 | -0.19(-0.68%) |
Jul 20, 2010 | 27.90 | 27.97 | 27.44 | 27.90 | 7,445,079 | +0.27(+0.98%) |
Jul 19, 2010 | 27.62 | 27.73 | 27.45 | 27.63 | 3,213,283 | +0.11(+0.40%) |
Jul 16, 2010 | 27.52 | 27.88 | 27.50 | 27.52 | 6,031,486 | -0.40(-1.43%) |
Jul 15, 2010 | 27.83 | 28.06 | 27.72 | 27.92 | 3,805,579 | -0.01(-0.04%) |
Jul 14, 2010 | 27.74 | 28.15 | 27.70 | 27.93 | 7,228,115 | +0.16(+0.58%) |
Jul 13, 2010 | 27.87 | 27.94 | 27.66 | 27.77 | 7,704,208 | +0.02(+0.07%) |
Jul 12, 2010 | 27.70 | 27.87 | 27.54 | 27.75 | 6,658,494 | +0.05(+0.18%) |
Jul 09, 2010 | 27.70 | 27.75 | 27.59 | 27.70 | 3,755,711 | +0.05(+0.18%) |
Jul 08, 2010 | 27.67 | 27.77 | 27.49 | 27.65 | 4,372,276 | +0.10(+0.36%) |
Jul 07, 2010 | 27.07 | 27.60 | 27.07 | 27.55 | 5,805,911 | +0.38(+1.40%) |
Jul 06, 2010 | 27.17 | 27.49 | 26.62 | 27.17 | 1,277 | +0.76(+2.88%) |
Jul 02, 2010 | 26.41 | 26.77 | 26.35 | 26.41 | 2,530,309 | -0.12(-0.45%) |
Jul 01, 2010 | 27.01 | 27.05 | 26.45 | 26.53 | 5,967,999 | -0.29(-1.08%) |
Jun 30, 2010 | 27.01 | 27.35 | 26.78 | 26.82 | 594 | -0.15(-0.56%) |
Jun 29, 2010 | 27.05 | 27.29 | 26.91 | 26.97 | 2,926 | -0.57(-2.07%) |
Jun 25, 2010 | 27.54 | 27.80 | 27.31 | 27.54 | 5,756,126 | +0.40(+1.47%) |
Jun 24, 2010 | 27.17 | 27.43 | 26.98 | 27.14 | 2,359,862 | -0.12(-0.44%) |
Jun 23, 2010 | 27.27 | 27.48 | 27.10 | 27.26 | 3,039,332 | -0.01(-0.04%) |
Jun 22, 2010 | 27.83 | 28.04 | 27.25 | 27.27 | 3,186,682 | -0.37(-1.34%) |
Jun 21, 2010 | 27.70 | 27.93 | 27.52 | 27.64 | 4,411,902 | +0.16(+0.58%) |
Jun 18, 2010 | 27.48 | 27.85 | 27.47 | 27.48 | 3,945,170 | -0.31(-1.12%) |
Jun 17, 2010 | 27.73 | 27.80 | 27.54 | 27.79 | 3,233,996 | +0.15(+0.54%) |
Jun 16, 2010 | 27.15 | 27.84 | 27.12 | 27.64 | 6,031,493 | +0.37(+1.36%) |
Jun 15, 2010 | 27.17 | 27.39 | 27.03 | 27.27 | 4,163,972 | +0.23(+0.85%) |
Jun 14, 2010 | 27.41 | 27.46 | 26.97 | 27.04 | 3,128,819 | -0.17(-0.62%) |
Jun 11, 2010 | 27.17 | 27.26 | 26.99 | 27.21 | 2,631,101 | -0.09(-0.33%) |
Jun 10, 2010 | 26.96 | 27.40 | 26.96 | 27.30 | 384 | +0.56(+2.09%) |
Jun 09, 2010 | 27.03 | 27.28 | 26.63 | 26.74 | 5,521,733 | -0.14(-0.52%) |
Jun 08, 2010 | 26.74 | 26.98 | 26.48 | 26.88 | 4,382,291 | +0.13(+0.49%) |
Jun 07, 2010 | 27.15 | 27.28 | 26.71 | 26.75 | 5,049,600 | -0.39(-1.44%) |
Jun 04, 2010 | 27.14 | 27.56 | 27.05 | 27.14 | 6,184,528 | -0.34(-1.24%) |
Jun 03, 2010 | 27.47 | 27.74 | 27.42 | 27.48 | 2,994,189 | -0.08(-0.29%) |
Jun 02, 2010 | 27.42 | 27.58 | 27.16 | 27.56 | 3,816,552 | +0.26(+0.95%) |
Jun 01, 2010 | 27.52 | 27.60 | 27.26 | 27.30 | 4,681,123 | -0.22(-0.80%) |
May 28, 2010 | 27.52 | 27.92 | 27.50 | 27.52 | 3,748,006 | -0.43(-1.54%) |
May 27, 2010 | 27.87 | 27.98 | 27.67 | 27.95 | 6,276,075 | +0.48(+1.75%) |
May 26, 2010 | 28.14 | 28.23 | 27.36 | 27.47 | 1,863 | +0.91(+3.43%) |
May 25, 2010 | 25.77 | 26.56 | 25.28 | 26.56 | 9,768,213 | +0.44(+1.68%) |
May 24, 2010 | 26.11 | 26.36 | 25.62 | 26.12 | 5,337,366 | -0.05(-0.19%) |
May 21, 2010 | 25.51 | 26.27 | 25.44 | 26.17 | 8,552,889 | +0.36(+1.39%) |
May 20, 2010 | 25.90 | 26.33 | 25.50 | 25.81 | 12,483,828 | -1.20(-4.44%) |
May 19, 2010 | 27.06 | 27.56 | 26.94 | 27.01 | 7,998,756 | -0.14(-0.52%) |
May 18, 2010 | 27.11 | 27.78 | 26.80 | 27.15 | 200 | -1.73(-5.99%) |
May 17, 2010 | 29.73 | 29.80 | 28.70 | 28.88 | 6,518,190 | -0.81(-2.73%) |
May 14, 2010 | 29.69 | 29.99 | 28.35 | 29.69 | 8,065,837 | -0.21(-0.70%) |
May 13, 2010 | 29.87 | 30.27 | 29.76 | 29.90 | 8,656,856 | -0.15(-0.50%) |
May 12, 2010 | 30.13 | 30.33 | 29.63 | 30.05 | 14,793,643 | +1.19(+4.12%) |
May 11, 2010 | 29.04 | 29.14 | 28.83 | 28.86 | 5,544,110 | -0.77(-2.60%) |
May 10, 2010 | 29.30 | 29.66 | 29.20 | 29.63 | 8,916,029 | +0.87(+3.03%) |
May 07, 2010 | 28.53 | 29.22 | 28.28 | 28.76 | 15,615,229 | +0.10(+0.35%) |
May 06, 2010 | 28.66 | 30.78 | 25.75 | 28.66 | 2,825 | +2.73(+10.55%) |
May 05, 2010 | 25.94 | 26.11 | 25.84 | 25.93 | 2,837,469 | -0.04(-0.13%) |
May 04, 2010 | 26.04 | 26.19 | 25.80 | 25.96 | 4,422,556 | -0.34(-1.29%) |
May 03, 2010 | 26.35 | 26.52 | 26.19 | 26.30 | 2,852,797 | +0.01(+0.04%) |
Apr 30, 2010 | 26.70 | 26.75 | 26.18 | 26.29 | 3,573,011 | -0.44(-1.65%) |
Apr 29, 2010 | 26.47 | 26.74 | 26.26 | 26.73 | 3,812,394 | +0.39(+1.48%) |
Apr 28, 2010 | 25.34 | 26.60 | 25.24 | 26.34 | 5,852,232 | +1.30(+5.19%) |
Apr 27, 2010 | 25.54 | 25.78 | 25.03 | 25.04 | 2,763,183 | -0.61(-2.38%) |
Apr 26, 2010 | 25.71 | 25.90 | 25.62 | 25.65 | 2,339,287 | -0.11(-0.43%) |
Apr 23, 2010 | 25.79 | 25.88 | 25.26 | 25.76 | 2,972,574 | +0.01(+0.04%) |
Apr 22, 2010 | 25.34 | 25.80 | 25.21 | 25.75 | 1,721,080 | +0.18(+0.70%) |
Apr 21, 2010 | 25.52 | 25.82 | 25.40 | 25.57 | 14,314 | -0.06(-0.23%) |
Apr 20, 2010 | 25.36 | 25.72 | 25.22 | 25.63 | 2,686,014 | +0.47(+1.87%) |
Apr 19, 2010 | 25.10 | 25.19 | 24.90 | 25.16 | 1,886,728 | -0.03(-0.12%) |
Apr 16, 2010 | 25.24 | 25.55 | 25.13 | 25.19 | 3,126,774 | -0.16(-0.63%) |
Apr 15, 2010 | 24.77 | 25.38 | 24.70 | 25.35 | 2,334,750 | +0.49(+1.97%) |
Apr 14, 2010 | 24.59 | 24.94 | 24.59 | 24.86 | 3,063,934 | +0.19(+0.77%) |
Apr 13, 2010 | 24.79 | 24.92 | 24.53 | 24.67 | 1,913,433 | -0.12(-0.48%) |
Apr 12, 2010 | 24.65 | 24.91 | 24.65 | 24.79 | 1,711,590 | +0.27(+1.10%) |
Apr 09, 2010 | 24.30 | 24.55 | 24.22 | 24.52 | 1,685,799 | +0.20(+0.82%) |
Apr 08, 2010 | 24.11 | 24.40 | 23.94 | 24.32 | 3,238,483 | +0.11(+0.45%) |
Apr 07, 2010 | 23.82 | 24.27 | 23.75 | 24.21 | 4,675,760 | +0.31(+1.30%) |
Apr 06, 2010 | 23.73 | 23.98 | 23.66 | 23.90 | 1,785,960 | +0.08(+0.34%) |
Apr 05, 2010 | 23.72 | 23.86 | 23.66 | 23.82 | 1,165,496 | +0.13(+0.55%) |
Apr 01, 2010 | 23.50 | 23.69 | 23.69 | 23.69 | 2,220,100 | +0.25(+1.07%) |
Mar 31, 2010 | 23.33 | 23.47 | 23.25 | 23.44 | 1,941,263 | +0.01(+0.04%) |
Mar 30, 2010 | 23.58 | 23.63 | 23.31 | 23.43 | 1,812,450 | -0.14(-0.59%) |
Mar 29, 2010 | 23.79 | 23.82 | 23.46 | 23.57 | 2,057,200 | -0.09(-0.38%) |
Mar 26, 2010 | 23.38 | 23.76 | 23.31 | 23.66 | 2,087,191 | +0.27(+1.15%) |
Mar 25, 2010 | 23.67 | 23.78 | 23.38 | 23.39 | 1,805,102 | -0.20(-0.85%) |
Mar 24, 2010 | 23.75 | 23.75 | 23.56 | 23.59 | 1,219,884 | -0.18(-0.76%) |
Mar 23, 2010 | 23.78 | 23.83 | 23.59 | 23.77 | 1,074,408 | +0.06(+0.25%) |
Mar 22, 2010 | 23.57 | 23.85 | 23.49 | 23.71 | 1,487,625 | +0.08(+0.34%) |
Mar 19, 2010 | 23.63 | 23.75 | 23.48 | 23.63 | 3,431,820 | +0.06(+0.25%) |
Mar 18, 2010 | 23.74 | 23.83 | 23.50 | 23.57 | 2,086,211 | -0.26(-1.09%) |
Mar 17, 2010 | 23.51 | 23.99 | 23.48 | 23.83 | 2,908,368 | +0.31(+1.32%) |
Mar 16, 2010 | 23.33 | 23.53 | 23.28 | 23.52 | 1,851,506 | +0.17(+0.73%) |
Mar 15, 2010 | 23.11 | 23.39 | 23.10 | 23.35 | 1,727,694 | +0.16(+0.69%) |
Mar 12, 2010 | 23.16 | 23.20 | 23.02 | 23.19 | 1,558,170 | -0.01(-0.04%) |
Mar 11, 2010 | 23.21 | 23.30 | 23.09 | 23.20 | 2,349,043 | +0.02(+0.09%) |
Mar 10, 2010 | 23.10 | 23.18 | 22.95 | 23.18 | 2,785,675 | +0.04(+0.17%) |
Mar 09, 2010 | 23.25 | 23.34 | 23.08 | 23.14 | 4,013,400 | -0.26(-1.11%) |
Mar 08, 2010 | 23.45 | 23.51 | 23.32 | 23.40 | 1,490,614 | -0.08(-0.34%) |
Mar 05, 2010 | 23.11 | 23.50 | 22.98 | 23.48 | 1,796,183 | +0.45(+1.95%) |
Mar 04, 2010 | 22.93 | 23.05 | 22.84 | 23.03 | 1,463,517 | +0.10(+0.44%) |
Mar 03, 2010 | 22.98 | 23.18 | 22.86 | 22.93 | 1,811,293 | -0.05(-0.22%) |
Mar 02, 2010 | 23.00 | 23.20 | 22.93 | 22.98 | 1,784,173 | -0.09(-0.39%) |
Mar 01, 2010 | 22.56 | 23.07 | 22.54 | 23.07 | 1,969,710 | +0.53(+2.35%) |
Feb 26, 2010 | 22.78 | 22.78 | 22.50 | 22.54 | 4,975,678 | -0.26(-1.14%) |
Feb 25, 2010 | 22.61 | 22.83 | 22.52 | 22.80 | 4,253,474 | -0.08(-0.35%) |
Feb 24, 2010 | 22.68 | 22.92 | 22.45 | 22.88 | 3,328,250 | +0.28(+1.24%) |
Feb 23, 2010 | 22.65 | 22.81 | 22.45 | 22.60 | 2,652,325 | -0.05(-0.22%) |
Feb 22, 2010 | 22.71 | 22.84 | 22.60 | 22.65 | 1,834,664 | -0.03(-0.13%) |
Feb 19, 2010 | 22.48 | 22.79 | 22.42 | 22.68 | 2,890,083 | +0.07(+0.31%) |
Feb 18, 2010 | 22.56 | 22.76 | 22.41 | 22.61 | 3,702,903 | +0.00(+0.00%) |
Feb 17, 2010 | 22.61 | 22.61 | 22.32 | 22.61 | 2,880,045 | +0.09(+0.40%) |
Feb 16, 2010 | 22.48 | 22.64 | 22.36 | 22.52 | 1,953,902 | +0.16(+0.72%) |
Feb 12, 2010 | 22.30 | 22.36 | 22.36 | 22.36 | 4,152,000 | -0.11(-0.49%) |
Feb 11, 2010 | 22.28 | 22.52 | 22.25 | 22.47 | 3,877,455 | +0.19(+0.85%) |
Feb 10, 2010 | 22.73 | 22.78 | 22.27 | 22.28 | 5,301,297 | -0.50(-2.19%) |
Feb 09, 2010 | 23.17 | 23.44 | 22.74 | 22.78 | 4,555,392 | -0.14(-0.61%) |
Feb 08, 2010 | 23.00 | 23.12 | 22.80 | 22.92 | 2,876,496 | -0.12(-0.52%) |
Feb 05, 2010 | 23.62 | 23.62 | 22.74 | 23.04 | 4,776,991 | -0.50(-2.12%) |
Feb 04, 2010 | 24.01 | 24.15 | 23.52 | 23.54 | 4,252,912 | -0.45(-1.88%) |
Feb 03, 2010 | 23.83 | 24.01 | 23.62 | 23.99 | 2,518,114 | +0.04(+0.17%) |
Feb 02, 2010 | 23.79 | 23.95 | 23.56 | 23.95 | 2,325,198 | +0.19(+0.80%) |
Feb 01, 2010 | 23.85 | 23.85 | 23.48 | 23.76 | 2,323,389 | +0.20(+0.85%) |
Jan 29, 2010 | 23.83 | 23.96 | 23.52 | 23.56 | 2,714,049 | -0.19(-0.80%) |
Jan 28, 2010 | 24.21 | 24.22 | 23.63 | 23.75 | 3,894,715 | -0.47(-1.94%) |
Jan 27, 2010 | 24.01 | 24.23 | 23.87 | 24.22 | 2,454,839 | +0.21(+0.87%) |
Jan 26, 2010 | 24.02 | 24.24 | 23.95 | 24.01 | 2,173,928 | -0.06(-0.25%) |
Jan 25, 2010 | 24.15 | 24.39 | 23.95 | 24.07 | 3,397,819 | +0.11(+0.46%) |
Jan 22, 2010 | 24.23 | 24.48 | 23.95 | 23.96 | 3,800,360 | -0.38(-1.56%) |
Jan 21, 2010 | 24.25 | 24.94 | 24.10 | 24.34 | 4,964,606 | +0.09(+0.37%) |
Jan 20, 2010 | 24.21 | 24.45 | 23.92 | 24.25 | 2,168,327 | -0.16(-0.66%) |
Jan 19, 2010 | 23.88 | 24.43 | 23.86 | 24.41 | 1,818,374 | +0.42(+1.75%) |
Jan 15, 2010 | 24.34 | 23.99 | 23.99 | 23.99 | 2,062,000 | -0.36(-1.48%) |
Jan 14, 2010 | 24.24 | 24.40 | 24.09 | 24.35 | 1,170,983 | +0.10(+0.41%) |
Jan 13, 2010 | 23.53 | 24.34 | 23.53 | 24.25 | 3,466,983 | +0.40(+1.68%) |
Jan 12, 2010 | 23.80 | 23.87 | 23.65 | 23.85 | 2,038,670 | -0.08(-0.33%) |
Jan 11, 2010 | 24.20 | 24.25 | 23.74 | 23.93 | 3,010,004 | -0.12(-0.50%) |
Jan 08, 2010 | 24.00 | 24.30 | 23.86 | 24.05 | 2,459,968 | -0.51(-2.08%) |
Jan 07, 2010 | 24.69 | 24.69 | 24.41 | 24.56 | 3,384,833 | -0.14(-0.57%) |
Jan 06, 2010 | 24.93 | 24.93 | 24.54 | 24.70 | 2,481,181 | -0.14(-0.56%) |
Jan 05, 2010 | 23.99 | 24.88 | 23.93 | 24.84 | 4,868,751 | +1.02(+4.28%) |
Jan 04, 2010 | 23.63 | 23.96 | 23.44 | 23.82 | 4,623,665 | +0.38(+1.62%) |
Dec 31, 2009 | 23.67 | 23.44 | 23.44 | 23.44 | 963,500 | -0.17(-0.72%) |
Dec 30, 2009 | 23.62 | 23.76 | 23.49 | 23.61 | 1,819,157 | -0.02(-0.08%) |
Dec 29, 2009 | 23.75 | 23.94 | 23.63 | 23.63 | 803,900 | -0.09(-0.38%) |
Dec 28, 2009 | 23.93 | 23.96 | 23.69 | 23.72 | 1,566,774 | -0.26(-1.08%) |
Dec 24, 2009 | 23.79 | 24.00 | 23.75 | 23.98 | 471,495 | +0.23(+0.97%) |
Dec 23, 2009 | 23.55 | 23.79 | 23.52 | 23.75 | 1,160,747 | +0.16(+0.68%) |
Dec 22, 2009 | 23.35 | 23.65 | 23.32 | 23.59 | 1,401,494 | +0.17(+0.73%) |
Dec 21, 2009 | 23.49 | 23.70 | 23.25 | 23.42 | 2,301,249 | -0.11(-0.47%) |
Dec 18, 2009 | 23.47 | 24.05 | 23.31 | 23.53 | 2,789,509 | +0.36(+1.55%) |
Dec 17, 2009 | 23.42 | 23.48 | 23.16 | 23.17 | 1,800,998 | -0.59(-2.48%) |
Dec 16, 2009 | 23.83 | 23.89 | 23.38 | 23.76 | 2,945,609 | +0.00(+0.00%) |
Dec 15, 2009 | 23.76 | 23.88 | 23.66 | 23.76 | 3,198,697 | -0.20(-0.83%) |
Dec 14, 2009 | 23.72 | 23.96 | 23.71 | 23.96 | 2,296,499 | +0.23(+0.97%) |
Dec 11, 2009 | 23.72 | 23.77 | 23.57 | 23.73 | 2,098,720 | +0.06(+0.25%) |
Dec 10, 2009 | 23.45 | 23.74 | 23.37 | 23.67 | 2,548,807 | +0.35(+1.50%) |
Dec 09, 2009 | 23.03 | 23.40 | 22.87 | 23.32 | 3,068,904 | +0.15(+0.65%) |
Dec 08, 2009 | 23.37 | 23.42 | 23.05 | 23.17 | 3,486,548 | -0.31(-1.32%) |
Dec 07, 2009 | 23.31 | 23.73 | 23.11 | 23.48 | 4,678,974 | +0.02(+0.09%) |
Dec 04, 2009 | 23.38 | 23.60 | 23.03 | 23.46 | 2,504,123 | +0.29(+1.25%) |
Dec 03, 2009 | 23.34 | 23.50 | 23.01 | 23.17 | 2,216,780 | -0.15(-0.64%) |
Dec 02, 2009 | 23.23 | 23.59 | 23.20 | 23.32 | 2,256,323 | -0.10(-0.43%) |
Dec 01, 2009 | 22.73 | 23.48 | 22.69 | 23.42 | 3,221,354 | +0.82(+3.63%) |
Nov 30, 2009 | 22.46 | 22.65 | 22.34 | 22.60 | 2,539,096 | +0.07(+0.31%) |
Nov 27, 2009 | 22.53 | 22.71 | 22.40 | 22.53 | 1,483,350 | -0.45(-1.96%) |
Nov 25, 2009 | 23.00 | 23.20 | 22.90 | 22.98 | 4,612,035 | +0.21(+0.92%) |
Nov 24, 2009 | 23.04 | 23.04 | 22.69 | 22.77 | 2,131,696 | -0.20(-0.87%) |
Nov 23, 2009 | 23.06 | 23.07 | 22.75 | 22.97 | 2,740,785 | +0.24(+1.06%) |
Nov 20, 2009 | 22.89 | 23.00 | 22.64 | 22.73 | 2,917,829 | -0.38(-1.64%) |
Nov 19, 2009 | 23.27 | 23.50 | 22.91 | 23.11 | 3,582,698 | -0.36(-1.53%) |
Nov 18, 2009 | 23.39 | 23.90 | 22.99 | 23.47 | 4,619,242 | +0.89(+3.94%) |
Nov 17, 2009 | 22.65 | 22.81 | 22.35 | 22.58 | 2,846,647 | -0.05(-0.22%) |
Nov 16, 2009 | 22.58 | 22.77 | 22.51 | 22.63 | 3,817,987 | +0.04(+0.18%) |
Nov 13, 2009 | 22.47 | 22.67 | 22.45 | 22.59 | 2,026,365 | -0.07(-0.31%) |
Nov 12, 2009 | 22.90 | 23.00 | 22.61 | 22.66 | 2,338,811 | -0.28(-1.22%) |
Nov 11, 2009 | 23.03 | 23.07 | 22.70 | 22.94 | 2,114,128 | +0.04(+0.17%) |
Nov 10, 2009 | 22.82 | 22.94 | 22.65 | 22.90 | 2,548,364 | -0.04(-0.17%) |
Nov 09, 2009 | 22.50 | 22.95 | 22.39 | 22.94 | 2,649,024 | +0.48(+2.14%) |
Nov 06, 2009 | 22.53 | 22.66 | 22.14 | 22.46 | 2,978,189 | +0.16(+0.72%) |
Nov 05, 2009 | 22.12 | 22.55 | 21.95 | 22.30 | 2,778,770 | +0.40(+1.83%) |
Nov 04, 2009 | 22.12 | 22.26 | 21.85 | 21.90 | 2,776,546 | -0.12(-0.54%) |
Nov 03, 2009 | 22.00 | 22.09 | 21.73 | 22.02 | 3,074,751 | +0.00(+0.00%) |