Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.23 | 30.58 | 30.06 | 30.12 | 1,684,053 | -0.28(-0.93%) |
Oct 28, 2010 | 31.90 | 31.90 | 30.26 | 30.41 | 1,818,166 | -1.06(-3.37%) |
Oct 27, 2010 | 31.33 | 31.55 | 30.77 | 31.46 | 1,086,079 | +0.05(+0.15%) |
Oct 25, 2010 | 31.78 | 31.90 | 31.38 | 31.42 | 933,350 | -0.10(-0.31%) |
Oct 22, 2010 | 31.56 | 31.66 | 31.34 | 31.52 | 450,964 | -0.03(-0.10%) |
Oct 21, 2010 | 31.61 | 31.89 | 31.34 | 31.55 | 749,239 | +0.08(+0.24%) |
Oct 20, 2010 | 31.36 | 31.63 | 31.14 | 31.47 | 1,008,635 | +0.16(+0.51%) |
Oct 19, 2010 | 31.36 | 31.82 | 31.18 | 31.31 | 1,365,553 | -0.44(-1.39%) |
Oct 18, 2010 | 31.12 | 31.77 | 31.12 | 31.75 | 1,052,603 | +0.56(+1.78%) |
Oct 15, 2010 | 31.33 | 31.46 | 30.89 | 31.20 | 1,327,018 | +0.05(+0.17%) |
Oct 14, 2010 | 31.33 | 31.90 | 30.98 | 31.14 | 1,312,832 | -0.22(-0.70%) |
Oct 13, 2010 | 31.14 | 31.65 | 31.07 | 31.37 | 872,677 | +0.37(+1.18%) |
Oct 12, 2010 | 30.76 | 31.05 | 30.57 | 31.00 | 1,130,002 | +0.21(+0.67%) |
Oct 11, 2010 | 31.11 | 31.13 | 30.60 | 30.79 | 1,518,824 | -0.36(-1.15%) |
Oct 08, 2010 | 31.15 | 31.31 | 30.71 | 31.15 | 1,613,335 | -0.12(-0.39%) |
Oct 07, 2010 | 31.66 | 31.75 | 31.25 | 31.27 | 1,821,449 | -0.24(-0.75%) |
Oct 06, 2010 | 31.55 | 31.76 | 31.36 | 31.51 | 1,812,268 | +0.00(+0.00%) |
Oct 05, 2010 | 31.11 | 31.58 | 30.71 | 31.51 | 1,524,520 | +0.72(+2.35%) |
Oct 04, 2010 | 30.86 | 31.08 | 30.73 | 30.79 | 1,827,085 | -0.15(-0.49%) |
Oct 01, 2010 | 30.94 | 31.37 | 30.78 | 30.94 | 1,570,789 | -0.07(-0.23%) |
Sep 30, 2010 | 31.01 | 31.42 | 30.95 | 31.01 | 5,512 | +0.25(+0.83%) |
Sep 29, 2010 | 30.73 | 30.95 | 30.45 | 30.76 | 1,424,808 | -0.14(-0.47%) |
Sep 28, 2010 | 30.80 | 30.99 | 30.28 | 30.90 | 8,009 | +0.13(+0.42%) |
Sep 27, 2010 | 30.70 | 31.11 | 30.66 | 30.77 | 1,226,989 | +0.02(+0.05%) |
Sep 24, 2010 | 30.28 | 30.76 | 30.28 | 30.76 | 1,021,369 | +0.78(+2.62%) |
Sep 23, 2010 | 30.16 | 30.47 | 29.95 | 29.97 | 1,065,341 | -0.46(-1.53%) |
Sep 22, 2010 | 30.56 | 30.76 | 30.44 | 30.44 | 1,543,929 | -0.28(-0.92%) |
Sep 21, 2010 | 30.93 | 31.07 | 30.62 | 30.72 | 1,037,722 | -0.21(-0.69%) |
Sep 20, 2010 | 30.57 | 30.98 | 30.49 | 30.93 | 1,427,063 | +0.46(+1.50%) |
Sep 17, 2010 | 30.47 | 30.76 | 30.30 | 30.47 | 2,144,708 | -0.14(-0.47%) |
Sep 15, 2010 | 30.06 | 30.72 | 30.01 | 30.62 | 1,408,557 | +0.34(+1.13%) |
Sep 14, 2010 | 30.09 | 30.40 | 29.94 | 30.28 | 1,183,628 | +0.08(+0.28%) |
Sep 13, 2010 | 30.20 | 30.32 | 29.98 | 30.19 | 1,066,918 | +0.32(+1.07%) |
Sep 10, 2010 | 29.64 | 29.93 | 29.51 | 29.87 | 934,484 | +0.19(+0.64%) |
Sep 09, 2010 | 30.04 | 30.07 | 29.37 | 29.68 | 1,409 | +0.03(+0.10%) |
Sep 08, 2010 | 29.29 | 29.71 | 29.18 | 29.65 | 1,539,348 | +0.45(+1.54%) |
Sep 07, 2010 | 29.25 | 29.41 | 29.10 | 29.20 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.95 | 29.50 | 28.77 | 29.50 | 1,306,349 | +0.84(+2.92%) |
Sep 02, 2010 | 28.78 | 28.81 | 28.29 | 28.66 | 1,337,872 | +0.05(+0.16%) |
Sep 01, 2010 | 28.17 | 28.64 | 28.01 | 28.62 | 1,766,480 | +0.85(+3.07%) |
Aug 31, 2010 | 27.72 | 27.90 | 27.05 | 27.76 | 31,449 | +0.31(+1.14%) |
Aug 30, 2010 | 27.93 | 28.11 | 27.44 | 27.45 | 1,095,894 | -0.62(-2.23%) |
Aug 27, 2010 | 28.07 | 28.07 | 27.18 | 28.07 | 1,175,741 | +0.78(+2.88%) |
Aug 26, 2010 | 27.25 | 27.69 | 27.18 | 27.29 | 1,694,884 | +0.05(+0.17%) |
Aug 25, 2010 | 26.90 | 27.33 | 26.70 | 27.24 | 1,008,959 | +0.17(+0.64%) |
Aug 24, 2010 | 27.12 | 27.33 | 26.89 | 27.07 | 196 | -0.38(-1.38%) |
Aug 23, 2010 | 27.68 | 27.87 | 27.43 | 27.45 | 1,658,009 | -0.13(-0.47%) |
Aug 20, 2010 | 27.57 | 27.72 | 26.63 | 27.58 | 1,656,625 | -0.27(-0.98%) |
Aug 19, 2010 | 28.33 | 28.37 | 27.81 | 27.85 | 196 | -0.61(-2.16%) |
Aug 18, 2010 | 28.39 | 28.59 | 28.22 | 28.47 | 1,542,703 | +0.06(+0.21%) |
Aug 17, 2010 | 28.08 | 28.41 | 28.00 | 28.40 | 850 | +0.61(+2.18%) |
Aug 16, 2010 | 27.85 | 27.90 | 27.53 | 27.80 | 1,225,078 | -0.27(-0.97%) |
Aug 13, 2010 | 28.07 | 28.42 | 27.87 | 28.07 | 1,340,637 | +0.12(+0.43%) |
Aug 12, 2010 | 27.74 | 28.08 | 27.62 | 27.95 | 1,317,374 | -0.11(-0.41%) |
Aug 11, 2010 | 28.53 | 28.56 | 28.04 | 28.06 | 156 | -0.85(-2.94%) |
Aug 10, 2010 | 28.50 | 29.09 | 28.38 | 28.91 | 2,407,757 | +0.15(+0.53%) |
Aug 09, 2010 | 28.69 | 28.79 | 28.53 | 28.76 | 1,362,470 | +0.24(+0.82%) |
Aug 06, 2010 | 28.53 | 28.59 | 28.15 | 28.53 | 2,125,458 | +0.00(+0.00%) |
Aug 05, 2010 | 28.12 | 28.59 | 27.90 | 28.53 | 1,675,887 | +0.33(+1.16%) |
Aug 04, 2010 | 28.86 | 28.86 | 27.93 | 28.20 | 2,747,618 | -0.57(-1.98%) |
Aug 03, 2010 | 28.90 | 28.97 | 28.50 | 28.77 | 2,834 | -0.24(-0.84%) |
Aug 02, 2010 | 28.64 | 29.03 | 28.49 | 29.01 | 1,543,430 | +0.73(+2.57%) |
Jul 30, 2010 | 28.28 | 28.48 | 27.85 | 28.28 | 1,997,218 | +0.08(+0.30%) |
Jul 29, 2010 | 27.91 | 28.61 | 27.91 | 28.20 | 2,848,504 | +0.53(+1.92%) |
Jul 28, 2010 | 27.67 | 28.06 | 27.62 | 27.67 | 2,109 | -0.10(-0.36%) |
Jul 27, 2010 | 27.77 | 28.38 | 27.71 | 27.77 | 1,575 | -0.30(-1.08%) |
Jul 26, 2010 | 27.92 | 28.15 | 27.79 | 28.07 | 2,785,946 | +0.15(+0.54%) |
Jul 23, 2010 | 27.89 | 28.04 | 27.68 | 27.92 | 3,701,132 | -0.09(-0.32%) |
Jul 22, 2010 | 27.93 | 28.30 | 27.87 | 28.01 | 2,290,510 | +0.42(+1.51%) |
Jul 21, 2010 | 28.59 | 28.81 | 27.56 | 27.59 | 2,055,327 | -0.86(-3.01%) |
Jul 20, 2010 | 28.45 | 28.45 | 27.34 | 28.45 | 2,466,360 | +0.58(+2.07%) |
Jul 19, 2010 | 27.81 | 28.04 | 27.40 | 27.87 | 1,428,059 | +0.13(+0.46%) |
Jul 16, 2010 | 27.74 | 28.37 | 27.49 | 27.74 | 4,151,143 | +0.02(+0.05%) |
Jul 15, 2010 | 27.84 | 28.12 | 27.36 | 27.73 | 2,038,476 | -0.13(-0.46%) |
Jul 14, 2010 | 27.47 | 27.87 | 27.21 | 27.86 | 1,943,207 | +0.20(+0.71%) |
Jul 13, 2010 | 27.04 | 27.77 | 26.96 | 27.66 | 1,877,448 | +0.93(+3.49%) |
Jul 12, 2010 | 27.10 | 27.15 | 26.67 | 26.73 | 2,012,850 | -0.49(-1.78%) |
Jul 09, 2010 | 27.21 | 27.28 | 26.95 | 27.21 | 2,020,433 | +0.02(+0.08%) |
Jul 08, 2010 | 27.35 | 27.40 | 26.77 | 27.19 | 29,137 | +0.03(+0.11%) |
Jul 07, 2010 | 26.17 | 27.18 | 26.10 | 27.16 | 1,966,529 | +1.08(+4.13%) |
Jul 06, 2010 | 26.08 | 26.56 | 25.83 | 26.08 | 566 | +0.15(+0.58%) |
Jul 02, 2010 | 25.93 | 26.39 | 25.80 | 25.93 | 1,391,567 | -0.17(-0.67%) |
Jul 01, 2010 | 26.11 | 26.49 | 25.75 | 26.11 | 2,262,841 | -0.21(-0.81%) |
Jun 30, 2010 | 25.94 | 26.83 | 25.94 | 26.32 | 644 | -0.14(-0.54%) |
Jun 29, 2010 | 26.46 | 27.34 | 26.31 | 26.46 | 855 | -0.87(-3.19%) |
Jun 25, 2010 | 27.34 | 27.61 | 27.08 | 27.34 | 3,255,477 | +0.08(+0.28%) |
Jun 24, 2010 | 27.45 | 27.46 | 27.05 | 27.26 | 2,091,940 | -0.36(-1.32%) |
Jun 23, 2010 | 27.83 | 27.89 | 27.50 | 27.62 | 1,593,040 | -0.20(-0.71%) |
Jun 22, 2010 | 28.13 | 28.38 | 27.76 | 27.82 | 2,163,104 | -0.24(-0.86%) |
Jun 21, 2010 | 28.44 | 28.83 | 27.97 | 28.06 | 2,116,055 | -0.04(-0.13%) |
Jun 18, 2010 | 28.10 | 28.43 | 27.99 | 28.10 | 3,053,579 | -0.14(-0.51%) |
Jun 17, 2010 | 28.15 | 28.30 | 27.91 | 28.25 | 2,060,679 | +0.28(+1.00%) |
Jun 16, 2010 | 27.85 | 28.33 | 27.69 | 27.96 | 2,619,063 | -0.03(-0.11%) |
Jun 15, 2010 | 27.42 | 28.03 | 27.26 | 28.00 | 1,456,688 | +0.88(+3.25%) |
Jun 14, 2010 | 27.39 | 27.67 | 26.96 | 27.12 | 1,855,410 | -0.08(-0.28%) |
Jun 11, 2010 | 26.53 | 27.24 | 26.46 | 27.19 | 1,861,644 | +0.39(+1.44%) |
Jun 10, 2010 | 26.16 | 26.81 | 26.16 | 26.80 | 131 | +1.02(+3.94%) |
Jun 09, 2010 | 26.09 | 26.33 | 25.72 | 25.79 | 3,439,497 | -0.09(-0.35%) |
Jun 08, 2010 | 25.67 | 25.93 | 25.14 | 25.88 | 2,528,821 | +0.27(+1.04%) |
Jun 07, 2010 | 26.14 | 26.20 | 25.59 | 25.61 | 1,879,017 | -0.41(-1.57%) |
Jun 04, 2010 | 26.02 | 26.73 | 25.94 | 26.02 | 2,174,395 | -1.11(-4.11%) |
Jun 03, 2010 | 27.10 | 27.47 | 26.90 | 27.14 | 1,867,457 | +0.05(+0.17%) |
Jun 02, 2010 | 26.45 | 27.09 | 26.24 | 27.09 | 22,534 | +0.83(+3.18%) |
Jun 01, 2010 | 25.89 | 26.69 | 25.82 | 26.26 | 2,667,158 | -0.06(-0.23%) |
May 28, 2010 | 26.32 | 26.70 | 26.17 | 26.32 | 3,147,615 | -0.46(-1.70%) |
May 27, 2010 | 26.34 | 26.81 | 26.34 | 26.77 | 2,572,461 | +0.84(+3.25%) |
May 26, 2010 | 26.18 | 26.45 | 25.86 | 25.93 | 3,300,808 | -0.14(-0.52%) |
May 25, 2010 | 24.79 | 26.14 | 24.63 | 26.07 | 3,003,518 | +0.63(+2.47%) |
May 24, 2010 | 25.82 | 25.93 | 25.42 | 25.44 | 2,255,916 | -0.58(-2.22%) |
May 21, 2010 | 25.29 | 26.11 | 25.12 | 26.02 | 3,549,080 | +0.36(+1.39%) |
May 20, 2010 | 26.02 | 26.26 | 25.64 | 25.66 | 4,063 | -1.08(-4.06%) |
May 19, 2010 | 26.53 | 26.92 | 26.14 | 26.74 | 2,236,846 | +0.10(+0.37%) |
May 18, 2010 | 26.74 | 27.33 | 26.46 | 26.65 | 56,950 | -0.72(-2.62%) |
May 17, 2010 | 27.16 | 27.48 | 26.64 | 27.36 | 1,936,079 | +0.28(+1.03%) |
May 14, 2010 | 27.08 | 27.79 | 26.82 | 27.08 | 2,896,295 | -0.87(-3.11%) |
May 13, 2010 | 28.05 | 28.35 | 27.84 | 27.95 | 1,860,766 | -0.12(-0.43%) |
May 12, 2010 | 27.53 | 28.10 | 27.46 | 28.07 | 1,622,052 | +0.69(+2.54%) |
May 11, 2010 | 27.75 | 27.86 | 27.35 | 27.38 | 1,567,978 | -0.21(-0.77%) |
May 10, 2010 | 27.37 | 27.63 | 27.18 | 27.59 | 2,414,360 | +1.43(+5.45%) |
May 07, 2010 | 26.52 | 26.99 | 25.78 | 26.16 | 3,571,578 | -0.47(-1.76%) |
May 06, 2010 | 27.36 | 27.89 | 25.11 | 26.63 | 3,892,918 | -0.52(-1.92%) |
May 05, 2010 | 27.61 | 27.97 | 27.15 | 27.15 | 3,103,245 | +0.27(+1.01%) |
May 04, 2010 | 27.34 | 27.39 | 26.66 | 26.88 | 1,542,178 | -0.73(-2.65%) |
May 03, 2010 | 27.72 | 27.95 | 27.53 | 27.61 | 2,029,409 | +0.11(+0.38%) |
Apr 30, 2010 | 27.41 | 27.99 | 27.26 | 27.51 | 2,337,777 | +0.05(+0.19%) |
Apr 29, 2010 | 26.77 | 27.56 | 25.81 | 27.45 | 3,585,555 | +2.02(+7.92%) |
Apr 28, 2010 | 25.71 | 26.02 | 25.27 | 25.44 | 2,568,553 | -0.08(-0.30%) |
Apr 27, 2010 | 26.20 | 26.37 | 25.44 | 25.51 | 1,740,390 | -0.87(-3.29%) |
Apr 26, 2010 | 26.28 | 26.51 | 26.25 | 26.38 | 2,415,940 | +0.04(+0.14%) |
Apr 23, 2010 | 26.36 | 26.43 | 26.22 | 26.34 | 1,787,276 | -0.02(-0.09%) |
Apr 22, 2010 | 26.17 | 26.40 | 26.01 | 26.37 | 1,242,270 | -0.02(-0.06%) |
Apr 21, 2010 | 26.43 | 26.48 | 26.13 | 26.38 | 6,692 | -0.05(-0.17%) |
Apr 20, 2010 | 26.49 | 26.67 | 26.30 | 26.43 | 1,104,630 | +0.08(+0.32%) |
Apr 19, 2010 | 25.86 | 26.40 | 25.79 | 26.34 | 1,560,659 | +0.34(+1.31%) |
Apr 16, 2010 | 26.80 | 26.89 | 25.93 | 26.00 | 1,913,979 | -0.94(-3.50%) |
Apr 15, 2010 | 26.89 | 27.06 | 26.71 | 26.95 | 817,100 | -0.08(-0.28%) |
Apr 14, 2010 | 26.49 | 27.02 | 26.46 | 27.02 | 986,392 | +0.58(+2.20%) |
Apr 13, 2010 | 26.43 | 26.57 | 26.20 | 26.44 | 985,969 | +0.05(+0.17%) |
Apr 12, 2010 | 26.21 | 26.41 | 26.12 | 26.40 | 1,019,928 | +0.25(+0.95%) |
Apr 09, 2010 | 26.26 | 26.26 | 25.96 | 26.15 | 1,281,321 | -0.10(-0.37%) |
Apr 08, 2010 | 26.32 | 26.32 | 26.08 | 26.25 | 1,720,215 | -0.11(-0.40%) |
Apr 07, 2010 | 26.79 | 26.84 | 26.23 | 26.35 | 1,340,248 | -0.43(-1.61%) |
Apr 06, 2010 | 26.74 | 26.92 | 26.55 | 26.78 | 1,208,135 | +0.02(+0.08%) |
Apr 05, 2010 | 26.33 | 26.90 | 26.33 | 26.76 | 1,326,492 | +0.42(+1.58%) |
Apr 01, 2010 | 26.12 | 26.34 | 26.34 | 26.34 | 1,312,514 | +0.38(+1.48%) |
Mar 31, 2010 | 25.91 | 26.02 | 25.72 | 25.96 | 1,446,054 | +0.03(+0.12%) |
Mar 30, 2010 | 26.00 | 26.12 | 25.83 | 25.93 | 1,162,282 | -0.02(-0.09%) |
Mar 29, 2010 | 25.69 | 25.98 | 25.66 | 25.95 | 1,194,527 | +0.30(+1.18%) |
Mar 26, 2010 | 25.51 | 25.78 | 25.40 | 25.65 | 1,876,542 | +0.23(+0.89%) |
Mar 25, 2010 | 25.34 | 25.78 | 25.29 | 25.42 | 1,898,812 | +0.14(+0.57%) |
Mar 24, 2010 | 25.01 | 25.32 | 24.92 | 25.28 | 1,163,289 | +0.23(+0.93%) |
Mar 23, 2010 | 25.14 | 25.28 | 24.86 | 25.04 | 1,363,076 | -0.14(-0.54%) |
Mar 22, 2010 | 24.92 | 25.18 | 24.77 | 25.18 | 1,207,659 | +0.11(+0.45%) |
Mar 19, 2010 | 25.19 | 25.32 | 24.94 | 25.07 | 1,642,216 | -0.08(-0.30%) |
Mar 18, 2010 | 25.22 | 25.26 | 24.96 | 25.14 | 1,386,365 | -0.15(-0.60%) |
Mar 17, 2010 | 25.10 | 25.49 | 25.03 | 25.29 | 1,097,611 | +0.27(+1.09%) |
Mar 16, 2010 | 24.70 | 25.07 | 24.67 | 25.02 | 1,704,833 | +0.39(+1.59%) |
Mar 15, 2010 | 24.60 | 24.68 | 24.53 | 24.63 | 2,252,951 | -0.21(-0.85%) |
Mar 12, 2010 | 24.98 | 25.12 | 24.72 | 24.84 | 1,449,284 | -0.06(-0.24%) |
Mar 11, 2010 | 24.54 | 24.93 | 24.39 | 24.90 | 1,703,631 | +0.28(+1.13%) |
Mar 10, 2010 | 24.48 | 24.68 | 24.38 | 24.62 | 2,161,551 | +0.20(+0.83%) |
Mar 09, 2010 | 24.20 | 24.48 | 24.20 | 24.42 | 1,733,578 | +0.09(+0.37%) |
Mar 08, 2010 | 23.90 | 24.34 | 23.89 | 24.33 | 1,975,040 | +0.41(+1.70%) |
Mar 05, 2010 | 23.50 | 23.93 | 23.48 | 23.92 | 1,803,633 | +0.54(+2.29%) |
Mar 04, 2010 | 23.23 | 23.59 | 23.23 | 23.38 | 2,625,766 | +0.15(+0.65%) |
Mar 03, 2010 | 23.26 | 23.40 | 23.16 | 23.23 | 1,192,597 | +0.03(+0.13%) |
Mar 02, 2010 | 23.21 | 23.31 | 23.02 | 23.20 | 1,387,978 | +0.06(+0.26%) |
Mar 01, 2010 | 23.04 | 23.29 | 22.92 | 23.14 | 1,899,669 | +0.10(+0.43%) |
Feb 26, 2010 | 23.10 | 23.14 | 22.76 | 23.04 | 1,654,193 | -0.03(-0.13%) |
Feb 25, 2010 | 23.13 | 23.18 | 22.90 | 23.07 | 3,080,035 | -0.29(-1.26%) |
Feb 24, 2010 | 23.06 | 23.38 | 23.01 | 23.37 | 1,326,068 | +0.39(+1.71%) |
Feb 23, 2010 | 23.23 | 23.32 | 22.66 | 22.98 | 3,037,783 | -0.29(-1.23%) |
Feb 22, 2010 | 23.36 | 23.49 | 23.13 | 23.26 | 1,905,157 | -0.08(-0.32%) |
Feb 19, 2010 | 23.18 | 23.51 | 22.97 | 23.34 | 2,114,072 | +0.20(+0.85%) |
Feb 18, 2010 | 23.07 | 23.34 | 23.01 | 23.14 | 1,981,359 | +0.07(+0.29%) |
Feb 17, 2010 | 23.20 | 23.33 | 22.98 | 23.07 | 1,705,473 | -0.08(-0.32%) |
Feb 16, 2010 | 22.75 | 23.16 | 22.58 | 23.15 | 1,435,971 | +0.71(+3.18%) |
Feb 12, 2010 | 22.16 | 22.44 | 22.44 | 22.44 | 2,371,726 | +0.08(+0.34%) |
Feb 11, 2010 | 22.43 | 22.64 | 22.19 | 22.36 | 2,927,631 | -0.28(-1.23%) |
Feb 10, 2010 | 22.78 | 22.80 | 22.48 | 22.64 | 2,454,639 | -0.18(-0.79%) |
Feb 09, 2010 | 22.89 | 23.13 | 22.68 | 22.82 | 1,571,807 | +0.16(+0.70%) |
Feb 08, 2010 | 23.34 | 23.47 | 22.66 | 22.66 | 1,538,145 | -0.57(-2.46%) |
Feb 05, 2010 | 23.69 | 23.76 | 22.68 | 23.23 | 2,682,449 | -0.61(-2.55%) |
Feb 04, 2010 | 23.88 | 24.65 | 23.70 | 23.84 | 4,385,896 | +0.05(+0.22%) |
Feb 03, 2010 | 24.00 | 24.08 | 23.51 | 23.79 | 1,541,610 | -0.34(-1.40%) |
Feb 02, 2010 | 23.79 | 24.13 | 23.71 | 24.13 | 897,493 | +0.02(+0.06%) |
Feb 01, 2010 | 23.76 | 24.19 | 23.50 | 24.11 | 2,655,135 | +0.50(+2.10%) |
Jan 29, 2010 | 23.86 | 24.07 | 23.59 | 23.61 | 1,319,266 | -0.11(-0.47%) |
Jan 28, 2010 | 24.10 | 24.10 | 23.73 | 23.73 | 1,448,305 | -0.20(-0.85%) |
Jan 27, 2010 | 23.60 | 24.03 | 23.38 | 23.93 | 1,650,503 | +0.27(+1.14%) |
Jan 26, 2010 | 24.01 | 24.40 | 23.63 | 23.66 | 1,918,477 | -0.47(-1.96%) |
Jan 25, 2010 | 24.22 | 24.30 | 23.98 | 24.13 | 2,865,333 | +0.22(+0.91%) |
Jan 22, 2010 | 23.53 | 24.46 | 23.38 | 23.92 | 6,027,581 | +0.40(+1.69%) |
Jan 21, 2010 | 22.71 | 23.64 | 22.23 | 23.52 | 5,428,719 | +0.75(+3.30%) |
Jan 20, 2010 | 22.99 | 23.09 | 22.50 | 22.77 | 1,708,184 | -0.40(-1.72%) |
Jan 19, 2010 | 22.92 | 23.34 | 22.80 | 23.16 | 2,774,699 | +0.23(+0.98%) |
Jan 15, 2010 | 23.39 | 22.94 | 22.94 | 22.94 | 1,819,787 | -0.55(-2.33%) |
Jan 14, 2010 | 23.66 | 23.68 | 23.27 | 23.49 | 1,364,975 | -0.25(-1.04%) |
Jan 13, 2010 | 23.63 | 23.89 | 23.45 | 23.74 | 739,301 | +0.22(+0.93%) |
Jan 12, 2010 | 23.61 | 23.95 | 23.45 | 23.52 | 1,025,433 | -0.22(-0.92%) |
Jan 11, 2010 | 23.67 | 23.91 | 23.51 | 23.74 | 878,490 | +0.17(+0.70%) |
Jan 08, 2010 | 23.51 | 23.59 | 23.31 | 23.57 | 788,395 | +0.02(+0.06%) |
Jan 07, 2010 | 23.16 | 23.60 | 23.05 | 23.55 | 1,360,842 | +0.29(+1.23%) |
Jan 06, 2010 | 23.23 | 23.34 | 23.00 | 23.27 | 1,765,999 | -0.07(-0.29%) |
Jan 05, 2010 | 22.59 | 23.35 | 22.54 | 23.34 | 1,833,471 | +0.68(+2.98%) |
Jan 04, 2010 | 22.32 | 22.70 | 22.25 | 22.66 | 1,634,638 | +0.51(+2.31%) |
Dec 31, 2009 | 22.37 | 22.15 | 22.15 | 22.15 | 779,794 | -0.16(-0.71%) |
Dec 30, 2009 | 22.24 | 22.38 | 22.19 | 22.31 | 585,807 | +0.00(+0.00%) |
Dec 29, 2009 | 22.36 | 22.44 | 22.20 | 22.31 | 587,189 | +0.03(+0.13%) |
Dec 28, 2009 | 22.34 | 22.34 | 22.15 | 22.28 | 1,013,729 | +0.04(+0.17%) |
Dec 24, 2009 | 22.19 | 22.32 | 22.13 | 22.24 | 429,094 | +0.12(+0.54%) |
Dec 23, 2009 | 22.11 | 22.20 | 22.04 | 22.12 | 785,096 | +0.01(+0.03%) |
Dec 22, 2009 | 22.38 | 22.55 | 22.07 | 22.11 | 1,219,714 | -0.26(-1.14%) |
Dec 21, 2009 | 22.38 | 22.56 | 22.29 | 22.37 | 868,523 | +0.22(+0.98%) |
Dec 18, 2009 | 22.34 | 22.38 | 21.79 | 22.15 | 2,323,409 | -0.14(-0.61%) |
Dec 17, 2009 | 22.48 | 22.77 | 22.28 | 22.29 | 1,262,968 | -0.33(-1.46%) |
Dec 16, 2009 | 22.53 | 22.73 | 22.46 | 22.62 | 1,113,938 | +0.26(+1.14%) |
Dec 15, 2009 | 22.43 | 22.66 | 22.21 | 22.36 | 2,289,969 | -0.26(-1.13%) |
Dec 14, 2009 | 22.47 | 22.65 | 22.42 | 22.62 | 1,337,557 | +0.36(+1.62%) |
Dec 11, 2009 | 22.20 | 22.29 | 22.01 | 22.25 | 1,085,698 | +0.19(+0.85%) |
Dec 10, 2009 | 21.92 | 22.15 | 21.79 | 22.07 | 1,804,841 | +0.20(+0.93%) |
Dec 09, 2009 | 21.96 | 21.97 | 21.74 | 21.86 | 2,320,440 | -0.09(-0.41%) |
Dec 08, 2009 | 22.35 | 22.44 | 21.82 | 21.95 | 3,046,848 | -0.58(-2.57%) |
Dec 07, 2009 | 22.99 | 23.04 | 22.38 | 22.53 | 1,743,919 | -0.43(-1.87%) |
Dec 04, 2009 | 23.10 | 23.19 | 22.60 | 22.96 | 1,096,427 | +0.22(+0.96%) |
Dec 03, 2009 | 23.29 | 23.51 | 22.68 | 22.74 | 1,585,050 | -0.44(-1.88%) |
Dec 02, 2009 | 23.31 | 23.31 | 23.08 | 23.18 | 1,280,496 | +0.08(+0.36%) |
Dec 01, 2009 | 23.17 | 23.27 | 22.92 | 23.10 | 1,374,970 | +0.13(+0.56%) |
Nov 30, 2009 | 22.90 | 23.02 | 22.63 | 22.97 | 2,153,320 | +0.23(+1.02%) |
Nov 27, 2009 | 22.91 | 23.04 | 22.66 | 22.74 | 887,274 | -0.67(-2.86%) |
Nov 25, 2009 | 23.55 | 23.56 | 23.36 | 23.40 | 1,434,190 | +0.05(+0.23%) |
Nov 24, 2009 | 23.57 | 23.62 | 23.23 | 23.35 | 1,168,994 | -0.12(-0.51%) |
Nov 23, 2009 | 23.33 | 23.64 | 23.30 | 23.47 | 1,353,073 | +0.39(+1.69%) |
Nov 20, 2009 | 22.98 | 23.18 | 22.79 | 23.08 | 909,221 | -0.05(-0.23%) |
Nov 19, 2009 | 23.38 | 23.53 | 23.02 | 23.13 | 1,336,011 | -0.38(-1.60%) |
Nov 18, 2009 | 23.48 | 23.60 | 23.19 | 23.51 | 1,495,658 | +0.05(+0.19%) |
Nov 17, 2009 | 23.61 | 23.64 | 23.22 | 23.46 | 839,780 | -0.17(-0.70%) |
Nov 16, 2009 | 23.83 | 23.83 | 23.49 | 23.63 | 1,374,966 | +0.23(+0.96%) |
Nov 13, 2009 | 23.81 | 23.85 | 23.22 | 23.40 | 1,497,991 | -0.32(-1.36%) |
Nov 12, 2009 | 24.01 | 24.07 | 23.70 | 23.73 | 1,253,707 | -0.37(-1.53%) |
Nov 11, 2009 | 23.77 | 24.11 | 23.68 | 24.10 | 1,219,288 | +0.47(+2.00%) |
Nov 10, 2009 | 23.91 | 23.91 | 23.49 | 23.62 | 1,166,438 | -0.34(-1.41%) |
Nov 09, 2009 | 23.49 | 24.02 | 23.37 | 23.96 | 1,704,422 | +0.80(+3.44%) |
Nov 06, 2009 | 22.74 | 23.19 | 22.62 | 23.16 | 1,367,618 | +0.16(+0.69%) |
Nov 05, 2009 | 22.86 | 23.06 | 22.56 | 23.01 | 1,646,432 | +0.31(+1.36%) |
Nov 04, 2009 | 22.83 | 23.15 | 22.62 | 22.70 | 2,093,707 | +0.16(+0.70%) |
Nov 03, 2009 | 22.16 | 22.77 | 21.98 | 22.54 | 2,504,222 | +0.24(+1.08%) |