Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.70 | 33.08 | 32.64 | 33.06 | 2,651,572 | +0.23(+0.70%) |
Oct 28, 2010 | 32.57 | 32.99 | 32.53 | 32.82 | 3,288,302 | +0.47(+1.45%) |
Oct 27, 2010 | 32.05 | 32.43 | 31.82 | 32.35 | 2,781,682 | -0.04(-0.13%) |
Oct 26, 2010 | 32.23 | 32.56 | 32.00 | 32.40 | 2,554,870 | +0.06(+0.19%) |
Oct 25, 2010 | 32.11 | 32.48 | 32.08 | 32.34 | 3,022,197 | +0.51(+1.61%) |
Oct 22, 2010 | 32.25 | 32.25 | 31.78 | 31.82 | 2,834,900 | -0.36(-1.12%) |
Oct 21, 2010 | 32.30 | 32.44 | 31.87 | 32.18 | 3,169,911 | +0.09(+0.29%) |
Oct 20, 2010 | 31.66 | 32.52 | 31.66 | 32.09 | 4,309,774 | +0.47(+1.49%) |
Oct 19, 2010 | 32.05 | 32.05 | 31.28 | 31.62 | 5,059,163 | -0.60(-1.86%) |
Oct 18, 2010 | 32.37 | 32.47 | 32.07 | 32.22 | 2,606,378 | -0.20(-0.61%) |
Oct 15, 2010 | 32.31 | 32.52 | 31.73 | 32.41 | 4,292,135 | +0.32(+0.99%) |
Oct 14, 2010 | 31.87 | 32.18 | 31.69 | 32.10 | 5,878,766 | +0.23(+0.73%) |
Oct 13, 2010 | 32.26 | 32.46 | 31.87 | 31.87 | 6,129,029 | -0.15(-0.48%) |
Oct 12, 2010 | 31.75 | 32.11 | 31.59 | 32.02 | 4,914,561 | +0.10(+0.32%) |
Oct 11, 2010 | 31.87 | 31.97 | 31.63 | 31.92 | 4,326,796 | +0.01(+0.03%) |
Oct 08, 2010 | 31.55 | 32.03 | 31.27 | 31.91 | 3,630,504 | +0.40(+1.28%) |
Oct 07, 2010 | 31.60 | 31.77 | 30.92 | 31.51 | 5,656,550 | +0.26(+0.82%) |
Oct 06, 2010 | 31.45 | 31.59 | 30.93 | 31.25 | 5,542,732 | -0.19(-0.60%) |
Oct 05, 2010 | 31.32 | 31.57 | 31.13 | 31.44 | 6,175,780 | +0.45(+1.44%) |
Oct 04, 2010 | 31.07 | 31.33 | 30.56 | 30.99 | 4,817,652 | -0.15(-0.49%) |
Oct 01, 2010 | 31.30 | 31.39 | 31.03 | 31.15 | 4,152,842 | +0.17(+0.54%) |
Sep 30, 2010 | 30.97 | 31.66 | 30.84 | 30.98 | 10,900 | -0.07(-0.24%) |
Sep 29, 2010 | 31.06 | 31.20 | 30.66 | 31.05 | 4,763,932 | -0.21(-0.66%) |
Sep 28, 2010 | 30.89 | 31.42 | 30.47 | 31.26 | 7,332,954 | +0.56(+1.84%) |
Sep 27, 2010 | 30.73 | 30.92 | 30.58 | 30.69 | 4,176,911 | -0.09(-0.31%) |
Sep 24, 2010 | 29.92 | 30.83 | 29.92 | 30.79 | 5,299,098 | +1.04(+3.51%) |
Sep 23, 2010 | 29.74 | 30.33 | 29.42 | 29.74 | 468 | -0.16(-0.54%) |
Sep 22, 2010 | 30.14 | 30.27 | 29.80 | 29.91 | 10,667,206 | -0.15(-0.48%) |
Sep 21, 2010 | 30.77 | 30.77 | 29.86 | 30.05 | 6,160,035 | -0.56(-1.82%) |
Sep 20, 2010 | 30.28 | 30.70 | 30.18 | 30.61 | 4,454,979 | +0.43(+1.42%) |
Sep 17, 2010 | 29.92 | 30.62 | 29.88 | 30.18 | 8,710,319 | +0.42(+1.41%) |
Sep 16, 2010 | 29.95 | 30.12 | 29.35 | 29.76 | 5,959,818 | -0.26(-0.86%) |
Sep 15, 2010 | 29.54 | 30.08 | 29.46 | 30.02 | 5,785,477 | +0.38(+1.27%) |
Sep 14, 2010 | 29.59 | 29.80 | 29.36 | 29.64 | 4,215,087 | +0.07(+0.23%) |
Sep 13, 2010 | 29.19 | 29.61 | 28.98 | 29.57 | 6,176,373 | +0.68(+2.34%) |
Sep 10, 2010 | 28.01 | 29.00 | 27.92 | 28.90 | 5,947,351 | +1.03(+3.69%) |
Sep 09, 2010 | 28.23 | 28.30 | 27.73 | 27.87 | 2,823,938 | +0.04(+0.15%) |
Sep 08, 2010 | 27.51 | 28.02 | 27.48 | 27.83 | 2,961,063 | +0.20(+0.71%) |
Sep 07, 2010 | 27.99 | 28.15 | 27.53 | 27.63 | 757 | -0.57(-2.03%) |
Sep 06, 2010 | 28.04 | 28.25 | 27.70 | 28.20 | 4,587,153 | +0.00(+0.00%) |
Sep 03, 2010 | 28.04 | 28.25 | 27.70 | 28.20 | 4,587,153 | +0.41(+1.48%) |
Sep 02, 2010 | 27.49 | 27.79 | 27.37 | 27.79 | 3,488,117 | +0.56(+2.04%) |
Sep 01, 2010 | 27.28 | 27.55 | 26.87 | 27.24 | 9,438,628 | +0.33(+1.21%) |
Aug 31, 2010 | 26.88 | 27.06 | 26.46 | 26.91 | 10,047 | -0.01(-0.03%) |
Aug 30, 2010 | 27.16 | 27.39 | 26.88 | 26.92 | 2,967,423 | -0.22(-0.82%) |
Aug 27, 2010 | 27.14 | 27.30 | 26.47 | 27.14 | 116 | +0.28(+1.05%) |
Aug 26, 2010 | 26.58 | 27.18 | 26.58 | 26.86 | 4,049,675 | +0.25(+0.93%) |
Aug 25, 2010 | 26.43 | 26.75 | 26.01 | 26.61 | 5,339,755 | +0.00(+0.00%) |
Aug 24, 2010 | 26.62 | 26.98 | 26.20 | 26.61 | 946 | -0.33(-1.21%) |
Aug 23, 2010 | 27.29 | 27.39 | 26.76 | 26.94 | 6,228,189 | -0.18(-0.66%) |
Aug 20, 2010 | 27.34 | 27.41 | 27.06 | 27.12 | 4,951,965 | -0.45(-1.61%) |
Aug 19, 2010 | 28.05 | 28.26 | 27.26 | 27.56 | 3,815,972 | -0.68(-2.42%) |
Aug 18, 2010 | 28.19 | 28.93 | 28.08 | 28.25 | 2,949,972 | -0.01(-0.03%) |
Aug 17, 2010 | 28.09 | 28.42 | 27.93 | 28.25 | 2,454,584 | +0.33(+1.16%) |
Aug 16, 2010 | 27.60 | 28.10 | 27.46 | 27.93 | 2,601,270 | +0.10(+0.37%) |
Aug 13, 2010 | 27.81 | 28.07 | 27.64 | 27.83 | 2,998,734 | -0.21(-0.76%) |
Aug 12, 2010 | 27.50 | 28.04 | 27.34 | 28.04 | 7,287,058 | +0.09(+0.31%) |
Aug 11, 2010 | 28.53 | 28.53 | 27.83 | 27.95 | 4,921,693 | -1.11(-3.83%) |
Aug 10, 2010 | 28.64 | 29.11 | 28.61 | 29.07 | 3,981,145 | +0.25(+0.86%) |
Aug 09, 2010 | 28.85 | 28.96 | 28.62 | 28.82 | 1,880,346 | +0.06(+0.21%) |
Aug 06, 2010 | 28.51 | 28.99 | 28.19 | 28.76 | 4,412,244 | -0.09(-0.30%) |
Aug 05, 2010 | 28.91 | 29.26 | 28.33 | 28.84 | 8,673,475 | -0.27(-0.94%) |
Aug 04, 2010 | 29.11 | 29.68 | 28.96 | 29.12 | 5,733,231 | +0.13(+0.44%) |
Aug 03, 2010 | 29.17 | 29.17 | 28.54 | 28.99 | 3,027,633 | -0.21(-0.73%) |
Aug 02, 2010 | 28.65 | 29.29 | 28.65 | 29.20 | 4,305,464 | +1.08(+3.83%) |
Jul 30, 2010 | 28.09 | 28.45 | 27.53 | 28.13 | 3,811,089 | -0.07(-0.24%) |
Jul 29, 2010 | 28.39 | 28.78 | 27.76 | 28.19 | 5,009,555 | +0.06(+0.21%) |
Jul 28, 2010 | 28.13 | 28.28 | 27.83 | 28.13 | 566 | +0.00(+0.00%) |
Jul 27, 2010 | 28.13 | 28.93 | 28.10 | 28.13 | 757 | -0.58(-2.03%) |
Jul 26, 2010 | 28.50 | 28.84 | 28.33 | 28.72 | 2,757,009 | +0.28(+0.99%) |
Jul 23, 2010 | 28.12 | 28.60 | 28.05 | 28.43 | 4,253,175 | +0.27(+0.97%) |
Jul 22, 2010 | 27.19 | 28.25 | 27.19 | 28.16 | 5,778,599 | +1.19(+4.41%) |
Jul 21, 2010 | 27.86 | 28.00 | 26.87 | 26.97 | 5,212,245 | -0.84(-3.02%) |
Jul 20, 2010 | 27.81 | 27.83 | 27.00 | 27.81 | 6,003,318 | +0.18(+0.65%) |
Jul 19, 2010 | 27.23 | 27.75 | 27.11 | 27.63 | 2,630,649 | +0.42(+1.54%) |
Jul 16, 2010 | 28.14 | 28.15 | 27.08 | 27.21 | 5,826,390 | -0.98(-3.49%) |
Jul 15, 2010 | 28.74 | 28.93 | 27.90 | 28.19 | 5,944,413 | -0.62(-2.17%) |
Jul 14, 2010 | 29.11 | 29.26 | 28.43 | 28.82 | 4,081,943 | -0.50(-1.69%) |
Jul 13, 2010 | 28.89 | 29.51 | 28.89 | 29.32 | 3,332,242 | +0.69(+2.42%) |
Jul 12, 2010 | 28.56 | 28.94 | 28.48 | 28.62 | 2,291,093 | -0.11(-0.39%) |
Jul 09, 2010 | 28.31 | 28.78 | 28.30 | 28.73 | 4,261,077 | +0.45(+1.60%) |
Jul 08, 2010 | 28.07 | 28.41 | 27.91 | 28.28 | 3,351,901 | +0.33(+1.19%) |
Jul 07, 2010 | 26.85 | 27.99 | 26.68 | 27.95 | 6,614,253 | +1.26(+4.71%) |
Jul 06, 2010 | 26.37 | 27.04 | 26.35 | 26.69 | 3,279 | +0.35(+1.33%) |
Jul 05, 2010 | 26.34 | 26.67 | 25.88 | 26.34 | 6,699,731 | +0.00(+0.00%) |
Jul 02, 2010 | 26.60 | 26.67 | 25.88 | 26.34 | 6,699,731 | +0.01(+0.03%) |
Jul 01, 2010 | 26.74 | 27.29 | 26.18 | 26.33 | 13,452,947 | -0.52(-1.94%) |
Jun 30, 2010 | 27.41 | 27.51 | 26.71 | 26.85 | 324 | -0.60(-2.18%) |
Jun 29, 2010 | 28.54 | 28.59 | 27.20 | 27.45 | 8,105,128 | -1.63(-5.59%) |
Jun 28, 2010 | 29.37 | 29.49 | 28.90 | 29.08 | 3,077,934 | -0.12(-0.41%) |
Jun 25, 2010 | 29.26 | 29.52 | 28.79 | 29.20 | 6,968,584 | +0.02(+0.06%) |
Jun 24, 2010 | 30.05 | 30.05 | 28.84 | 29.18 | 9,473,545 | -1.01(-3.35%) |
Jun 23, 2010 | 30.13 | 30.31 | 29.70 | 30.19 | 4,786,763 | +0.04(+0.14%) |
Jun 22, 2010 | 30.44 | 30.85 | 30.05 | 30.15 | 5,440,462 | -0.36(-1.18%) |
Jun 21, 2010 | 30.76 | 31.10 | 30.41 | 30.50 | 5,524,868 | +0.03(+0.08%) |
Jun 18, 2010 | 30.80 | 30.81 | 30.39 | 30.48 | 5,448,859 | -0.08(-0.25%) |
Jun 17, 2010 | 30.23 | 30.58 | 30.14 | 30.56 | 4,737,512 | +0.14(+0.45%) |
Jun 16, 2010 | 29.77 | 30.48 | 29.66 | 30.42 | 6,072,766 | +0.42(+1.40%) |
Jun 15, 2010 | 29.51 | 30.01 | 29.22 | 30.00 | 5,959,486 | +0.88(+3.03%) |
Jun 14, 2010 | 29.32 | 29.71 | 29.07 | 29.12 | 5,224,126 | -0.05(-0.18%) |
Jun 11, 2010 | 28.88 | 29.22 | 28.66 | 29.17 | 3,903,475 | +0.10(+0.35%) |
Jun 10, 2010 | 28.96 | 29.32 | 28.56 | 29.07 | 7,292,193 | +0.68(+2.41%) |
Jun 09, 2010 | 27.82 | 29.10 | 27.82 | 28.38 | 13,042,108 | +0.52(+1.87%) |
Jun 08, 2010 | 28.16 | 28.35 | 27.50 | 27.86 | 8,227,839 | -0.30(-1.06%) |
Jun 07, 2010 | 28.02 | 28.77 | 28.01 | 28.16 | 9,470,719 | +0.15(+0.52%) |
Jun 04, 2010 | 28.21 | 28.44 | 27.82 | 28.01 | 10,310,210 | -0.79(-2.73%) |
Jun 03, 2010 | 29.48 | 29.55 | 28.63 | 28.80 | 6,716,560 | -0.44(-1.49%) |
Jun 02, 2010 | 28.71 | 29.29 | 28.05 | 29.24 | 2,804 | +0.83(+2.92%) |
Jun 01, 2010 | 28.37 | 29.22 | 28.33 | 28.41 | 4,444,405 | -0.36(-1.25%) |
May 31, 2010 | 28.77 | 29.45 | 28.62 | 28.77 | 4,142,276 | +0.00(+0.00%) |
May 28, 2010 | 29.36 | 29.45 | 28.62 | 28.77 | 4,142,276 | -0.59(-2.01%) |
May 27, 2010 | 28.71 | 29.39 | 28.51 | 29.36 | 5,081,355 | +1.31(+4.67%) |
May 26, 2010 | 27.72 | 28.66 | 27.49 | 28.05 | 7,824,458 | +0.47(+1.71%) |
May 25, 2010 | 26.93 | 27.61 | 26.66 | 27.58 | 8,190,309 | +0.01(+0.03%) |
May 24, 2010 | 27.78 | 28.11 | 27.47 | 27.57 | 4,542,654 | -0.32(-1.14%) |
May 21, 2010 | 27.22 | 27.91 | 26.87 | 27.89 | 7,938,993 | +0.42(+1.53%) |
May 20, 2010 | 27.62 | 28.12 | 27.42 | 27.47 | 8,871,345 | -1.24(-4.32%) |
May 19, 2010 | 28.91 | 29.01 | 27.76 | 28.71 | 9,586,937 | -0.32(-1.09%) |
May 18, 2010 | 29.30 | 29.59 | 28.93 | 29.02 | 116 | -0.06(-0.21%) |
May 17, 2010 | 29.05 | 29.27 | 28.36 | 29.08 | 4,314,108 | +0.27(+0.92%) |
May 14, 2010 | 28.94 | 29.27 | 28.50 | 28.82 | 5,461,416 | -0.30(-1.03%) |
May 13, 2010 | 29.51 | 29.72 | 29.09 | 29.12 | 3,306,466 | -0.40(-1.36%) |
May 12, 2010 | 28.65 | 29.56 | 28.55 | 29.52 | 5,476,985 | +0.85(+2.96%) |
May 11, 2010 | 29.00 | 29.22 | 28.62 | 28.67 | 5,710,216 | +0.02(+0.06%) |
May 10, 2010 | 28.51 | 28.70 | 28.36 | 28.66 | 7,678,142 | +1.04(+3.78%) |
May 07, 2010 | 27.95 | 28.45 | 27.23 | 27.61 | 7,629,898 | -0.39(-1.38%) |
May 06, 2010 | 28.74 | 29.22 | 26.28 | 28.00 | 9,562,556 | -0.74(-2.56%) |
May 05, 2010 | 28.75 | 29.08 | 28.62 | 28.73 | 7,474,860 | -0.86(-2.89%) |
May 04, 2010 | 30.56 | 30.56 | 29.26 | 29.59 | 5,758,449 | -1.28(-4.16%) |
May 03, 2010 | 30.35 | 30.99 | 30.24 | 30.87 | 3,935,537 | +0.63(+2.09%) |
Apr 30, 2010 | 30.88 | 31.26 | 30.20 | 30.24 | 6,123,622 | -0.57(-1.86%) |
Apr 29, 2010 | 30.56 | 31.32 | 30.56 | 30.81 | 9,514,463 | +0.44(+1.44%) |
Apr 28, 2010 | 30.18 | 30.64 | 29.93 | 30.38 | 7,386,246 | +0.09(+0.31%) |
Apr 27, 2010 | 31.08 | 31.23 | 30.03 | 30.28 | 7,550,248 | -1.04(-3.33%) |
Apr 26, 2010 | 31.40 | 31.73 | 31.22 | 31.33 | 4,318,299 | +0.06(+0.19%) |
Apr 23, 2010 | 31.25 | 31.28 | 30.57 | 31.27 | 3,774,027 | +0.23(+0.74%) |
Apr 22, 2010 | 30.69 | 31.09 | 30.23 | 31.04 | 3,408,364 | +0.36(+1.17%) |
Apr 21, 2010 | 30.67 | 30.73 | 30.35 | 30.68 | 5,296,433 | -0.03(-0.08%) |
Apr 20, 2010 | 29.95 | 30.70 | 29.87 | 30.70 | 6,889,987 | +0.92(+3.07%) |
Apr 19, 2010 | 29.97 | 30.15 | 29.43 | 29.79 | 7,000,009 | -0.15(-0.51%) |
Apr 16, 2010 | 30.72 | 31.04 | 29.84 | 29.94 | 10,778,309 | -0.92(-3.00%) |
Apr 15, 2010 | 31.00 | 31.02 | 30.66 | 30.86 | 4,375,709 | -0.09(-0.30%) |
Apr 14, 2010 | 30.54 | 31.01 | 30.23 | 30.96 | 8,355,437 | +0.36(+1.17%) |
Apr 13, 2010 | 30.72 | 30.82 | 30.29 | 30.60 | 5,064,757 | -0.14(-0.45%) |
Apr 12, 2010 | 31.10 | 31.10 | 30.55 | 30.74 | 5,798,221 | -0.35(-1.13%) |
Apr 09, 2010 | 30.11 | 31.14 | 30.01 | 31.09 | 9,895,241 | +1.12(+3.74%) |
Apr 08, 2010 | 29.74 | 30.05 | 29.69 | 29.97 | 4,923,542 | +0.18(+0.60%) |
Apr 07, 2010 | 29.83 | 29.93 | 29.57 | 29.79 | 4,439,145 | -0.18(-0.60%) |
Apr 06, 2010 | 30.11 | 30.11 | 29.76 | 29.97 | 4,289,195 | -0.09(-0.31%) |
Apr 05, 2010 | 29.71 | 30.09 | 29.61 | 30.06 | 5,023,807 | +0.43(+1.44%) |
Apr 02, 2010 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 29.58 | 29.82 | 29.33 | 29.63 | 5,665,937 | +0.21(+0.70%) |
Mar 31, 2010 | 28.75 | 29.77 | 28.59 | 29.43 | 9,580,901 | +0.64(+2.23%) |
Mar 30, 2010 | 28.90 | 28.96 | 28.55 | 28.78 | 5,672,035 | -0.01(-0.03%) |
Mar 29, 2010 | 28.96 | 29.05 | 28.68 | 28.79 | 6,119,513 | +0.30(+1.05%) |
Mar 26, 2010 | 28.57 | 28.78 | 28.14 | 28.49 | 6,112,629 | +0.03(+0.09%) |
Mar 25, 2010 | 28.07 | 28.71 | 27.99 | 28.47 | 5,489,991 | +0.42(+1.50%) |
Mar 24, 2010 | 27.70 | 28.06 | 27.53 | 28.05 | 4,672,708 | +0.23(+0.83%) |
Mar 23, 2010 | 27.41 | 27.82 | 27.31 | 27.82 | 3,781,239 | +0.41(+1.50%) |
Mar 22, 2010 | 26.96 | 27.47 | 26.84 | 27.41 | 5,118,121 | +0.33(+1.23%) |
Mar 19, 2010 | 26.95 | 27.38 | 26.63 | 27.07 | 6,071,445 | +0.31(+1.15%) |
Mar 18, 2010 | 26.60 | 26.89 | 26.45 | 26.76 | 2,740,030 | +0.15(+0.58%) |
Mar 17, 2010 | 26.97 | 27.01 | 26.50 | 26.61 | 3,150,353 | -0.20(-0.73%) |
Mar 16, 2010 | 26.50 | 26.87 | 26.43 | 26.81 | 4,098,538 | +0.27(+1.03%) |
Mar 15, 2010 | 26.33 | 26.53 | 26.31 | 26.53 | 4,684,632 | -0.30(-1.12%) |
Mar 12, 2010 | 26.83 | 26.94 | 26.72 | 26.83 | 6,083,841 | +0.10(+0.38%) |
Mar 11, 2010 | 26.56 | 26.80 | 26.36 | 26.73 | 5,281,063 | +0.09(+0.32%) |
Mar 10, 2010 | 26.26 | 26.82 | 26.16 | 26.64 | 6,030,680 | +0.33(+1.24%) |
Mar 09, 2010 | 25.87 | 26.54 | 25.73 | 26.32 | 6,080,121 | +0.31(+1.18%) |
Mar 08, 2010 | 26.07 | 26.25 | 25.96 | 26.01 | 4,384,042 | +0.04(+0.16%) |
Mar 05, 2010 | 25.59 | 26.15 | 25.53 | 25.97 | 5,121,765 | +0.50(+1.98%) |
Mar 04, 2010 | 25.32 | 25.55 | 25.21 | 25.46 | 3,629,253 | +0.15(+0.57%) |
Mar 03, 2010 | 25.39 | 25.62 | 25.28 | 25.32 | 2,971,482 | -0.10(-0.40%) |
Mar 02, 2010 | 25.59 | 25.75 | 25.34 | 25.42 | 4,641,919 | +0.04(+0.16%) |
Mar 01, 2010 | 25.41 | 25.68 | 25.23 | 25.38 | 6,063,520 | +0.00(+0.00%) |
Feb 26, 2010 | 25.40 | 25.45 | 25.20 | 25.38 | 3,838,326 | -0.03(-0.13%) |
Feb 25, 2010 | 24.74 | 25.45 | 24.64 | 25.41 | 5,926,354 | +0.24(+0.97%) |
Feb 24, 2010 | 25.25 | 25.32 | 24.81 | 25.17 | 5,633,737 | +0.08(+0.32%) |
Feb 23, 2010 | 25.64 | 25.64 | 24.88 | 25.09 | 5,892,443 | -0.42(-1.64%) |
Feb 22, 2010 | 25.84 | 25.91 | 25.33 | 25.51 | 5,902,159 | -0.12(-0.47%) |
Feb 19, 2010 | 25.28 | 25.68 | 25.21 | 25.63 | 4,843,761 | +0.23(+0.89%) |
Feb 18, 2010 | 25.34 | 25.52 | 25.07 | 25.40 | 4,495,361 | -0.07(-0.29%) |
Feb 17, 2010 | 25.29 | 25.62 | 25.00 | 25.47 | 4,353,278 | +0.30(+1.19%) |
Feb 16, 2010 | 24.89 | 25.17 | 24.65 | 25.17 | 3,510,961 | +0.44(+1.77%) |
Feb 15, 2010 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 24.50 | 24.91 | 24.20 | 24.74 | 5,793,942 | +0.49(+2.01%) |
Feb 11, 2010 | 24.57 | 24.94 | 24.06 | 24.25 | 10,367,091 | -0.19(-0.77%) |
Feb 10, 2010 | 24.49 | 24.74 | 24.12 | 24.44 | 5,132,764 | -0.17(-0.70%) |
Feb 09, 2010 | 24.27 | 24.85 | 24.11 | 24.61 | 8,391,308 | +0.71(+2.97%) |
Feb 08, 2010 | 24.38 | 24.49 | 23.87 | 23.90 | 5,858,016 | -0.44(-1.79%) |
Feb 05, 2010 | 24.89 | 24.98 | 23.97 | 24.33 | 7,364,273 | -0.60(-2.40%) |
Feb 04, 2010 | 25.71 | 25.71 | 24.93 | 24.93 | 5,723,200 | -1.01(-3.89%) |
Feb 03, 2010 | 25.32 | 26.52 | 25.32 | 25.94 | 6,772,854 | +0.54(+2.12%) |
Feb 02, 2010 | 25.10 | 25.47 | 24.39 | 25.40 | 4,869,520 | +0.37(+1.47%) |
Feb 01, 2010 | 25.17 | 25.45 | 24.92 | 25.04 | 4,857,396 | +0.09(+0.38%) |
Jan 29, 2010 | 24.90 | 25.45 | 24.80 | 24.94 | 5,319,681 | +0.12(+0.48%) |
Jan 28, 2010 | 25.16 | 25.32 | 24.59 | 24.82 | 3,183,522 | -0.21(-0.85%) |
Jan 27, 2010 | 25.24 | 25.40 | 24.85 | 25.04 | 2,601,795 | -0.13(-0.51%) |
Jan 26, 2010 | 25.00 | 25.45 | 24.83 | 25.16 | 3,018,303 | +0.09(+0.34%) |
Jan 25, 2010 | 25.55 | 25.68 | 25.03 | 25.08 | 3,236,817 | -0.23(-0.91%) |
Jan 22, 2010 | 25.87 | 25.87 | 25.19 | 25.31 | 5,237,958 | -0.68(-2.63%) |
Jan 21, 2010 | 26.25 | 26.70 | 25.91 | 25.99 | 6,157,360 | -0.29(-1.11%) |
Jan 20, 2010 | 26.18 | 26.38 | 25.97 | 26.29 | 5,611,927 | -0.08(-0.29%) |
Jan 19, 2010 | 25.22 | 26.45 | 25.22 | 26.36 | 6,829,979 | +1.16(+4.58%) |
Jan 18, 2010 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 25.62 | 25.65 | 24.92 | 25.21 | 5,147,665 | -0.45(-1.74%) |
Jan 14, 2010 | 25.32 | 25.69 | 25.31 | 25.65 | 3,353,342 | +0.26(+1.01%) |
Jan 13, 2010 | 25.38 | 25.49 | 25.10 | 25.39 | 3,103,885 | +0.16(+0.64%) |
Jan 12, 2010 | 25.69 | 25.73 | 24.95 | 25.23 | 5,068,738 | -0.60(-2.32%) |
Jan 11, 2010 | 25.69 | 25.88 | 25.47 | 25.83 | 3,899,270 | +0.12(+0.47%) |
Jan 08, 2010 | 25.81 | 25.81 | 25.46 | 25.71 | 2,062,065 | -0.14(-0.53%) |
Jan 07, 2010 | 25.62 | 26.02 | 25.27 | 25.85 | 7,359,278 | +0.27(+1.04%) |
Jan 06, 2010 | 25.61 | 25.99 | 25.51 | 25.58 | 4,222,625 | -0.13(-0.50%) |
Jan 05, 2010 | 25.66 | 25.73 | 25.29 | 25.71 | 5,050,316 | +0.05(+0.20%) |
Jan 04, 2010 | 25.73 | 25.92 | 25.51 | 25.66 | 3,660,125 | +0.21(+0.84%) |
Jan 01, 2010 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 25.68 | 25.89 | 25.39 | 25.45 | 2,355,272 | -0.15(-0.57%) |
Dec 30, 2009 | 25.42 | 25.81 | 25.42 | 25.59 | 3,336,597 | -0.08(-0.30%) |
Dec 29, 2009 | 25.34 | 25.76 | 25.31 | 25.67 | 4,314,958 | +0.32(+1.25%) |
Dec 28, 2009 | 25.28 | 25.44 | 25.21 | 25.35 | 3,086,763 | +0.05(+0.20%) |
Dec 25, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.00(+0.00%) |
Dec 24, 2009 | 25.21 | 25.38 | 25.16 | 25.30 | 1,283,317 | +0.07(+0.27%) |
Dec 23, 2009 | 25.56 | 25.63 | 25.22 | 25.23 | 4,012,375 | -0.21(-0.81%) |
Dec 22, 2009 | 25.88 | 25.88 | 25.41 | 25.44 | 4,340,616 | -0.42(-1.62%) |
Dec 21, 2009 | 25.75 | 26.19 | 25.75 | 25.86 | 5,545,465 | +0.18(+0.70%) |
Dec 18, 2009 | 25.61 | 25.72 | 25.01 | 25.68 | 6,221,343 | +0.08(+0.30%) |
Dec 17, 2009 | 26.13 | 26.13 | 25.42 | 25.60 | 4,857,094 | -0.55(-2.09%) |
Dec 16, 2009 | 26.32 | 26.49 | 25.96 | 26.15 | 4,106,230 | +0.12(+0.46%) |
Dec 15, 2009 | 26.23 | 26.33 | 25.61 | 26.03 | 4,247,562 | +0.01(+0.03%) |
Dec 14, 2009 | 25.95 | 26.10 | 25.87 | 26.02 | 4,959,298 | -0.45(-1.68%) |
Dec 11, 2009 | 26.42 | 26.66 | 26.35 | 26.46 | 5,437,986 | +0.07(+0.26%) |
Dec 10, 2009 | 25.77 | 26.53 | 25.75 | 26.40 | 4,252,321 | +0.67(+2.59%) |
Dec 09, 2009 | 25.99 | 26.04 | 25.39 | 25.73 | 3,209,047 | -0.15(-0.60%) |
Dec 08, 2009 | 25.92 | 25.99 | 25.41 | 25.88 | 4,123,331 | -0.15(-0.59%) |
Dec 07, 2009 | 25.45 | 26.23 | 25.26 | 26.04 | 6,624,744 | +0.61(+2.39%) |
Dec 04, 2009 | 25.54 | 25.81 | 25.17 | 25.43 | 8,311,549 | +0.17(+0.68%) |
Dec 03, 2009 | 25.83 | 25.85 | 25.22 | 25.26 | 5,474,174 | -0.49(-1.89%) |
Dec 02, 2009 | 25.61 | 25.87 | 25.47 | 25.75 | 5,975,476 | +0.06(+0.23%) |
Dec 01, 2009 | 25.65 | 25.90 | 25.42 | 25.69 | 5,166,557 | +0.32(+1.25%) |
Nov 30, 2009 | 25.75 | 25.75 | 25.06 | 25.37 | 4,987,925 | -0.33(-1.30%) |
Nov 27, 2009 | 25.40 | 25.87 | 25.15 | 25.70 | 1,585,729 | -0.34(-1.31%) |
Nov 26, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.00(+0.00%) |
Nov 25, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.17(+0.66%) |
Nov 24, 2009 | 25.88 | 26.15 | 25.70 | 25.87 | 5,375,252 | -0.04(-0.17%) |
Nov 23, 2009 | 26.05 | 26.26 | 25.70 | 25.92 | 3,139,709 | +0.26(+1.00%) |
Nov 20, 2009 | 26.17 | 26.24 | 25.55 | 25.66 | 4,140,184 | -0.64(-2.44%) |
Nov 19, 2009 | 26.05 | 26.32 | 25.45 | 26.30 | 4,381,694 | -0.05(-0.19%) |
Nov 18, 2009 | 26.71 | 26.73 | 25.99 | 26.35 | 4,990,859 | -0.41(-1.54%) |
Nov 17, 2009 | 26.88 | 26.97 | 26.32 | 26.76 | 3,463,719 | -0.10(-0.38%) |
Nov 16, 2009 | 26.64 | 27.01 | 26.54 | 26.87 | 4,222,128 | +0.40(+1.52%) |
Nov 13, 2009 | 26.00 | 26.53 | 25.91 | 26.46 | 4,434,334 | +0.57(+2.22%) |
Nov 12, 2009 | 26.37 | 26.45 | 25.79 | 25.89 | 4,153,921 | -0.48(-1.82%) |
Nov 11, 2009 | 26.61 | 26.75 | 26.11 | 26.37 | 4,203,995 | +0.07(+0.26%) |
Nov 10, 2009 | 26.14 | 26.48 | 25.99 | 26.30 | 3,765,824 | +0.15(+0.59%) |
Nov 09, 2009 | 25.81 | 26.19 | 25.63 | 26.15 | 5,325,898 | +0.50(+1.97%) |
Nov 06, 2009 | 25.59 | 25.68 | 25.03 | 25.64 | 4,111,602 | +0.18(+0.71%) |
Nov 05, 2009 | 24.79 | 25.67 | 24.79 | 25.46 | 5,190,264 | +0.86(+3.51%) |
Nov 04, 2009 | 25.24 | 25.35 | 24.52 | 24.60 | 4,689,589 | +0.05(+0.21%) |
Nov 03, 2009 | 24.29 | 24.88 | 23.85 | 24.55 | 5,857,040 | +0.54(+2.25%) |