Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.22 | 25.71 | 25.22 | 25.58 | 752,253 | +0.26(+1.03%) |
Oct 28, 2010 | 25.45 | 25.57 | 25.31 | 25.32 | 1,003,931 | -0.05(-0.20%) |
Oct 27, 2010 | 25.28 | 25.50 | 25.15 | 25.37 | 774,817 | -0.14(-0.55%) |
Oct 25, 2010 | 25.50 | 25.63 | 25.39 | 25.51 | 784,759 | +0.03(+0.12%) |
Oct 22, 2010 | 25.05 | 25.50 | 24.98 | 25.48 | 839,218 | +0.43(+1.72%) |
Oct 21, 2010 | 25.06 | 25.30 | 24.78 | 25.05 | 712,364 | +0.08(+0.32%) |
Oct 20, 2010 | 24.91 | 25.02 | 24.72 | 24.97 | 547,516 | +0.19(+0.77%) |
Oct 19, 2010 | 25.03 | 25.10 | 24.62 | 24.78 | 898,704 | -0.54(-2.13%) |
Oct 18, 2010 | 25.29 | 25.33 | 25.17 | 25.32 | 508,909 | -0.02(-0.08%) |
Oct 15, 2010 | 25.32 | 25.47 | 25.14 | 25.34 | 645,511 | +0.12(+0.48%) |
Oct 14, 2010 | 25.36 | 25.50 | 25.20 | 25.22 | 731,194 | -0.16(-0.63%) |
Oct 13, 2010 | 25.19 | 25.50 | 25.15 | 25.38 | 868,929 | +0.27(+1.08%) |
Oct 12, 2010 | 24.86 | 25.20 | 24.69 | 25.11 | 742,610 | +0.14(+0.56%) |
Oct 11, 2010 | 24.92 | 25.05 | 24.83 | 24.97 | 430,808 | +0.02(+0.08%) |
Oct 08, 2010 | 24.98 | 25.00 | 24.75 | 24.95 | 529,423 | +0.02(+0.08%) |
Oct 07, 2010 | 24.88 | 25.00 | 24.72 | 24.93 | 628,935 | +0.20(+0.81%) |
Oct 06, 2010 | 24.91 | 25.08 | 24.51 | 24.73 | 600,971 | -0.30(-1.20%) |
Oct 05, 2010 | 24.70 | 25.12 | 24.70 | 25.03 | 1,054,132 | +0.47(+1.91%) |
Oct 04, 2010 | 24.76 | 24.90 | 24.39 | 24.56 | 659,520 | -0.34(-1.37%) |
Oct 01, 2010 | 24.88 | 24.96 | 24.77 | 24.90 | 948,097 | +0.13(+0.52%) |
Sep 30, 2010 | 24.72 | 24.90 | 24.53 | 24.77 | 1,546,953 | +0.13(+0.53%) |
Sep 29, 2010 | 24.71 | 24.95 | 24.60 | 24.64 | 1,578,171 | -0.22(-0.88%) |
Sep 28, 2010 | 24.79 | 24.95 | 24.61 | 24.86 | 1,087,519 | +0.21(+0.85%) |
Sep 27, 2010 | 24.71 | 24.81 | 24.58 | 24.65 | 662,752 | -0.16(-0.64%) |
Sep 24, 2010 | 24.55 | 24.83 | 24.49 | 24.81 | 836,647 | +0.49(+2.01%) |
Sep 23, 2010 | 24.31 | 24.68 | 24.28 | 24.32 | 653,949 | -0.20(-0.82%) |
Sep 22, 2010 | 24.47 | 24.57 | 24.36 | 24.52 | 754,739 | -0.07(-0.28%) |
Sep 21, 2010 | 24.41 | 24.74 | 24.41 | 24.59 | 713,146 | -0.19(-0.77%) |
Sep 20, 2010 | 24.39 | 24.78 | 24.27 | 24.78 | 1,143,846 | +0.39(+1.60%) |
Sep 17, 2010 | 24.33 | 24.51 | 24.24 | 24.39 | 1,015,944 | +0.11(+0.45%) |
Sep 15, 2010 | 24.07 | 24.35 | 24.02 | 24.28 | 764,659 | +0.11(+0.46%) |
Sep 14, 2010 | 24.09 | 24.31 | 24.01 | 24.17 | 850,557 | +0.00(+0.00%) |
Sep 13, 2010 | 23.70 | 24.28 | 23.70 | 24.17 | 1,169,623 | +0.59(+2.50%) |
Sep 10, 2010 | 23.69 | 23.85 | 23.53 | 23.58 | 968,845 | -0.18(-0.76%) |
Sep 09, 2010 | 23.86 | 23.87 | 23.63 | 23.76 | 891,281 | +0.02(+0.08%) |
Sep 08, 2010 | 23.42 | 23.79 | 23.42 | 23.74 | 903,715 | +0.25(+1.06%) |
Sep 07, 2010 | 23.53 | 23.70 | 23.45 | 23.49 | 1,031,734 | -0.20(-0.84%) |
Sep 03, 2010 | 23.50 | 23.70 | 23.33 | 23.69 | 1,077,763 | +0.33(+1.41%) |
Sep 02, 2010 | 23.04 | 23.36 | 22.95 | 23.36 | 1,213,877 | +0.28(+1.21%) |
Sep 01, 2010 | 23.00 | 23.25 | 22.98 | 23.08 | 1,773,095 | +0.22(+0.96%) |
Aug 31, 2010 | 22.80 | 22.96 | 22.64 | 22.86 | 1,620,172 | -0.07(-0.31%) |
Aug 30, 2010 | 22.93 | 23.15 | 22.86 | 22.93 | 867,543 | -0.14(-0.61%) |
Aug 27, 2010 | 22.95 | 23.11 | 22.63 | 23.07 | 1,107,016 | +0.27(+1.18%) |
Aug 26, 2010 | 22.94 | 22.96 | 22.76 | 22.80 | 1,169,472 | -0.10(-0.44%) |
Aug 25, 2010 | 22.71 | 22.96 | 22.66 | 22.90 | 1,634,405 | +0.00(+0.00%) |
Aug 24, 2010 | 22.90 | 23.01 | 22.64 | 22.90 | 1,566,726 | -0.22(-0.95%) |
Aug 23, 2010 | 23.07 | 23.21 | 22.95 | 23.12 | 1,554,350 | +0.01(+0.04%) |
Aug 20, 2010 | 22.91 | 23.11 | 22.74 | 23.11 | 1,469,711 | +0.05(+0.22%) |
Aug 19, 2010 | 22.27 | 23.15 | 22.25 | 23.06 | 1,900,440 | +0.78(+3.50%) |
Aug 18, 2010 | 22.11 | 22.50 | 21.81 | 22.28 | 976,874 | +0.19(+0.86%) |
Aug 17, 2010 | 21.89 | 22.40 | 21.83 | 22.09 | 864,732 | +0.32(+1.47%) |
Aug 16, 2010 | 21.54 | 21.89 | 21.35 | 21.77 | 739,050 | +0.14(+0.65%) |
Aug 13, 2010 | 21.56 | 21.88 | 21.53 | 21.63 | 936,206 | +0.03(+0.14%) |
Aug 12, 2010 | 21.68 | 21.75 | 21.42 | 21.60 | 2,226,334 | -0.40(-1.82%) |
Aug 11, 2010 | 22.40 | 22.40 | 21.90 | 22.00 | 1,185,569 | -0.74(-3.25%) |
Aug 10, 2010 | 22.80 | 22.98 | 22.57 | 22.74 | 1,747,255 | -0.27(-1.17%) |
Aug 09, 2010 | 22.89 | 23.01 | 22.78 | 23.01 | 812,000 | +0.17(+0.74%) |
Aug 06, 2010 | 22.54 | 22.84 | 22.35 | 22.84 | 926,742 | +0.07(+0.31%) |
Aug 05, 2010 | 22.62 | 22.88 | 22.52 | 22.77 | 1,402,240 | +0.08(+0.35%) |
Aug 04, 2010 | 22.32 | 22.73 | 22.27 | 22.69 | 1,162,508 | +0.38(+1.70%) |
Aug 03, 2010 | 22.26 | 22.38 | 22.22 | 22.31 | 1,083,142 | -0.08(-0.36%) |
Aug 02, 2010 | 22.06 | 22.43 | 21.97 | 22.39 | 1,376,908 | +0.55(+2.52%) |
Jul 30, 2010 | 21.60 | 21.94 | 21.45 | 21.84 | 1,404,317 | +0.02(+0.09%) |
Jul 29, 2010 | 21.84 | 22.01 | 21.59 | 21.82 | 1,835,404 | +0.08(+0.37%) |
Jul 28, 2010 | 22.04 | 22.22 | 21.65 | 21.74 | 792,297 | -0.40(-1.81%) |
Jul 27, 2010 | 22.19 | 22.35 | 22.09 | 22.14 | 753,085 | -0.05(-0.23%) |
Jul 26, 2010 | 21.92 | 22.20 | 21.85 | 22.19 | 1,016,177 | +0.23(+1.05%) |
Jul 23, 2010 | 21.75 | 22.00 | 21.70 | 21.96 | 931,654 | +0.09(+0.41%) |
Jul 22, 2010 | 21.36 | 21.90 | 21.33 | 21.87 | 967,546 | +0.70(+3.31%) |
Jul 21, 2010 | 21.70 | 21.70 | 21.15 | 21.17 | 879,333 | -0.37(-1.72%) |
Jul 20, 2010 | 21.07 | 21.57 | 20.80 | 21.54 | 902,717 | +0.19(+0.89%) |
Jul 19, 2010 | 21.15 | 21.40 | 21.15 | 21.35 | 947,749 | +0.20(+0.95%) |
Jul 16, 2010 | 21.64 | 21.73 | 21.13 | 21.15 | 1,053,578 | -0.61(-2.80%) |
Jul 15, 2010 | 21.79 | 21.89 | 21.60 | 21.76 | 1,333,356 | -0.07(-0.32%) |
Jul 14, 2010 | 21.79 | 21.98 | 21.73 | 21.83 | 1,113,739 | -0.15(-0.68%) |
Jul 13, 2010 | 21.68 | 22.00 | 21.63 | 21.98 | 1,118,961 | +0.42(+1.95%) |
Jul 12, 2010 | 21.46 | 21.61 | 21.25 | 21.56 | 983,544 | +0.11(+0.51%) |
Jul 09, 2010 | 21.33 | 21.48 | 21.22 | 21.45 | 1,101,502 | +0.04(+0.19%) |
Jul 08, 2010 | 21.63 | 21.71 | 21.25 | 21.41 | 1,446,025 | -0.07(-0.33%) |
Jul 07, 2010 | 21.58 | 21.60 | 20.97 | 21.48 | 2,641,117 | +1.02(+4.99%) |
Jul 06, 2010 | 20.66 | 20.87 | 20.27 | 20.46 | 1,665,365 | -0.05(-0.24%) |
Jul 02, 2010 | 20.75 | 20.79 | 20.37 | 20.51 | 959,377 | -0.13(-0.63%) |
Jul 01, 2010 | 20.85 | 20.86 | 20.36 | 20.64 | 1,718,409 | -0.23(-1.10%) |
Jun 30, 2010 | 21.32 | 21.43 | 20.85 | 20.87 | 1,418,243 | -0.42(-1.97%) |
Jun 29, 2010 | 21.68 | 21.80 | 21.19 | 21.29 | 1,202,225 | -0.53(-2.43%) |
Jun 25, 2010 | 21.70 | 22.07 | 21.58 | 21.82 | 3,296,728 | +0.13(+0.60%) |
Jun 24, 2010 | 21.89 | 22.00 | 21.65 | 21.69 | 1,009,583 | -0.34(-1.54%) |
Jun 23, 2010 | 22.13 | 22.25 | 21.89 | 22.03 | 952,753 | -0.04(-0.18%) |
Jun 22, 2010 | 22.19 | 22.55 | 22.05 | 22.07 | 1,047,143 | -0.16(-0.72%) |
Jun 21, 2010 | 22.51 | 22.54 | 22.16 | 22.23 | 1,163,826 | -0.18(-0.80%) |
Jun 18, 2010 | 22.39 | 22.50 | 22.30 | 22.41 | 1,123,031 | +0.02(+0.09%) |
Jun 17, 2010 | 22.28 | 22.44 | 22.15 | 22.39 | 1,303,807 | +0.05(+0.22%) |
Jun 16, 2010 | 22.13 | 22.38 | 22.10 | 22.34 | 1,016,251 | -0.00(-0.01%) |
Jun 15, 2010 | 21.89 | 22.37 | 21.89 | 22.34 | 1,162,550 | +0.45(+2.07%) |
Jun 14, 2010 | 21.95 | 22.25 | 21.79 | 21.89 | 1,726,461 | +0.14(+0.64%) |
Jun 11, 2010 | 21.14 | 21.75 | 21.14 | 21.75 | 1,758,947 | +0.49(+2.30%) |
Jun 10, 2010 | 21.34 | 21.46 | 20.58 | 21.26 | 2,591,929 | +0.20(+0.95%) |
Jun 09, 2010 | 21.09 | 21.37 | 20.94 | 21.06 | 1,100,942 | +0.08(+0.38%) |
Jun 08, 2010 | 21.01 | 21.12 | 20.74 | 20.98 | 1,388,905 | +0.04(+0.19%) |
Jun 07, 2010 | 21.61 | 21.78 | 20.92 | 20.94 | 1,584,731 | -0.65(-3.01%) |
Jun 04, 2010 | 21.73 | 22.03 | 21.56 | 21.59 | 1,964,296 | -0.57(-2.57%) |
Jun 03, 2010 | 21.63 | 22.21 | 21.62 | 22.16 | 1,396,535 | +0.46(+2.12%) |
Jun 02, 2010 | 21.39 | 21.73 | 21.21 | 21.70 | 1,427,626 | +0.47(+2.21%) |
Jun 01, 2010 | 21.25 | 21.61 | 21.22 | 21.23 | 1,658,772 | -0.19(-0.89%) |
May 28, 2010 | 21.64 | 21.62 | 21.27 | 21.42 | 1,806,530 | -0.22(-1.02%) |
May 27, 2010 | 21.77 | 21.96 | 21.45 | 21.64 | 2,010,098 | +0.12(+0.56%) |
May 26, 2010 | 21.34 | 21.99 | 21.06 | 21.52 | 3,094,057 | +0.21(+0.99%) |
May 25, 2010 | 20.73 | 21.35 | 20.47 | 21.31 | 2,221,231 | +0.30(+1.43%) |
May 24, 2010 | 21.28 | 21.36 | 20.96 | 21.01 | 2,307,896 | -0.24(-1.13%) |
May 21, 2010 | 20.91 | 21.39 | 20.73 | 21.25 | 1,981,149 | +0.20(+0.95%) |
May 20, 2010 | 21.11 | 21.59 | 21.02 | 21.05 | 2,249,161 | -0.75(-3.44%) |
May 19, 2010 | 21.92 | 22.07 | 21.61 | 21.80 | 1,540,445 | -0.16(-0.73%) |
May 18, 2010 | 22.44 | 22.49 | 21.86 | 21.96 | 1,577,867 | -0.31(-1.39%) |
May 17, 2010 | 22.05 | 22.30 | 21.75 | 22.27 | 1,370,005 | +0.35(+1.60%) |
May 14, 2010 | 22.29 | 22.31 | 21.75 | 21.92 | 1,743,399 | -0.44(-1.97%) |
May 13, 2010 | 22.36 | 22.59 | 22.32 | 22.36 | 1,081,613 | -0.09(-0.40%) |
May 12, 2010 | 21.95 | 22.49 | 21.86 | 22.45 | 1,261,429 | +0.49(+2.23%) |
May 11, 2010 | 21.94 | 22.15 | 21.65 | 21.96 | 2,025,612 | -0.03(-0.14%) |
May 10, 2010 | 21.88 | 22.09 | 21.63 | 21.99 | 1,308,070 | +0.66(+3.09%) |
May 07, 2010 | 21.64 | 21.75 | 20.97 | 21.33 | 2,220,494 | -0.42(-1.93%) |
May 06, 2010 | 21.93 | 22.14 | 20.69 | 21.75 | 2,456,903 | -0.34(-1.54%) |
May 05, 2010 | 22.21 | 22.50 | 22.08 | 22.09 | 1,228,409 | -0.27(-1.21%) |
May 04, 2010 | 22.70 | 22.70 | 22.27 | 22.36 | 1,131,410 | -0.54(-2.36%) |
May 03, 2010 | 22.73 | 22.99 | 22.67 | 22.90 | 743,185 | +0.24(+1.06%) |
Apr 30, 2010 | 23.11 | 23.14 | 22.66 | 22.66 | 845,044 | -0.47(-2.03%) |
Apr 29, 2010 | 22.81 | 23.23 | 22.81 | 23.13 | 1,072,771 | +0.14(+0.61%) |
Apr 28, 2010 | 22.86 | 23.07 | 22.70 | 22.99 | 1,281,878 | +0.19(+0.83%) |
Apr 27, 2010 | 23.08 | 23.21 | 22.76 | 22.80 | 1,866,905 | -0.38(-1.64%) |
Apr 26, 2010 | 23.01 | 23.24 | 23.01 | 23.18 | 633,395 | +0.04(+0.17%) |
Apr 23, 2010 | 23.15 | 23.18 | 22.86 | 23.14 | 1,081,472 | -0.01(-0.04%) |
Apr 22, 2010 | 23.05 | 23.19 | 22.65 | 23.15 | 1,077,349 | -0.09(-0.39%) |
Apr 21, 2010 | 23.07 | 23.29 | 23.07 | 23.24 | 703,139 | +0.02(+0.09%) |
Apr 20, 2010 | 23.08 | 23.29 | 22.96 | 23.22 | 765,481 | +0.19(+0.83%) |
Apr 19, 2010 | 23.00 | 23.11 | 22.71 | 23.03 | 1,254,427 | -0.05(-0.22%) |
Apr 16, 2010 | 23.26 | 23.26 | 22.88 | 23.08 | 1,343,653 | -0.08(-0.35%) |
Apr 15, 2010 | 23.28 | 23.31 | 23.15 | 23.16 | 649,666 | -0.22(-0.94%) |
Apr 14, 2010 | 23.35 | 23.45 | 23.19 | 23.38 | 858,236 | +0.10(+0.43%) |
Apr 13, 2010 | 23.07 | 23.28 | 23.01 | 23.28 | 1,002,145 | +0.22(+0.95%) |
Apr 12, 2010 | 23.00 | 23.07 | 22.88 | 23.06 | 750,236 | +0.02(+0.09%) |
Apr 09, 2010 | 22.76 | 23.05 | 22.65 | 23.04 | 1,026,898 | +0.34(+1.50%) |
Apr 08, 2010 | 22.65 | 22.70 | 22.50 | 22.70 | 807,666 | -0.03(-0.13%) |
Apr 07, 2010 | 22.81 | 22.81 | 22.57 | 22.73 | 1,003,939 | -0.18(-0.79%) |
Apr 06, 2010 | 22.99 | 23.01 | 22.61 | 22.91 | 1,088,388 | -0.10(-0.43%) |
Apr 05, 2010 | 22.64 | 23.01 | 22.59 | 23.01 | 1,737,230 | +0.46(+2.04%) |
Apr 01, 2010 | 22.41 | 22.55 | 22.55 | 22.55 | 1,382,900 | +0.18(+0.80%) |
Mar 31, 2010 | 22.48 | 22.53 | 22.34 | 22.37 | 775,824 | -0.10(-0.45%) |
Mar 30, 2010 | 22.38 | 22.53 | 22.35 | 22.47 | 647,474 | +0.03(+0.13%) |
Mar 29, 2010 | 22.50 | 22.64 | 22.37 | 22.44 | 540,757 | -0.06(-0.27%) |
Mar 26, 2010 | 22.61 | 22.67 | 22.36 | 22.50 | 594,266 | -0.05(-0.22%) |
Mar 25, 2010 | 23.00 | 23.00 | 22.53 | 22.55 | 1,023,394 | -0.26(-1.14%) |
Mar 24, 2010 | 22.73 | 22.93 | 22.56 | 22.81 | 2,042,356 | +0.03(+0.14%) |
Mar 23, 2010 | 22.84 | 22.84 | 22.59 | 22.78 | 1,277,901 | -0.02(-0.10%) |
Mar 22, 2010 | 22.52 | 22.83 | 22.52 | 22.80 | 710,060 | +0.26(+1.15%) |
Mar 19, 2010 | 22.85 | 22.89 | 22.52 | 22.54 | 1,335,440 | -0.23(-1.01%) |
Mar 18, 2010 | 22.58 | 22.86 | 22.58 | 22.77 | 832,470 | +0.11(+0.49%) |
Mar 17, 2010 | 22.60 | 22.76 | 22.44 | 22.66 | 1,048,571 | +0.04(+0.18%) |
Mar 16, 2010 | 22.51 | 22.64 | 22.38 | 22.62 | 1,027,498 | -0.03(-0.13%) |
Mar 15, 2010 | 22.48 | 22.75 | 22.45 | 22.65 | 742,958 | -0.10(-0.44%) |
Mar 12, 2010 | 22.76 | 22.76 | 22.55 | 22.75 | 619,013 | +0.10(+0.44%) |
Mar 11, 2010 | 22.63 | 22.80 | 22.57 | 22.65 | 1,019,204 | -0.10(-0.44%) |
Mar 10, 2010 | 22.47 | 22.75 | 22.47 | 22.75 | 975,397 | +0.21(+0.93%) |
Mar 09, 2010 | 22.37 | 22.64 | 22.37 | 22.54 | 834,267 | +0.08(+0.36%) |
Mar 08, 2010 | 22.35 | 22.50 | 22.33 | 22.46 | 614,066 | +0.02(+0.09%) |
Mar 05, 2010 | 22.30 | 22.49 | 22.21 | 22.44 | 692,279 | +0.17(+0.76%) |
Mar 04, 2010 | 22.17 | 22.30 | 22.10 | 22.27 | 770,653 | +0.08(+0.36%) |
Mar 03, 2010 | 22.17 | 22.34 | 22.05 | 22.19 | 797,679 | -0.02(-0.09%) |
Mar 02, 2010 | 22.07 | 22.25 | 22.07 | 22.21 | 1,850,180 | +0.13(+0.59%) |
Mar 01, 2010 | 21.76 | 22.08 | 21.72 | 22.08 | 2,021,746 | +0.18(+0.82%) |
Feb 26, 2010 | 22.07 | 22.07 | 21.85 | 21.90 | 946,746 | -0.12(-0.54%) |
Feb 25, 2010 | 21.93 | 22.03 | 21.69 | 22.02 | 1,411,004 | -0.02(-0.09%) |
Feb 24, 2010 | 21.89 | 22.05 | 21.89 | 22.04 | 1,516,230 | +0.14(+0.64%) |
Feb 23, 2010 | 21.93 | 22.16 | 21.86 | 21.90 | 1,875,670 | -0.14(-0.64%) |
Feb 22, 2010 | 21.45 | 22.09 | 21.32 | 22.04 | 2,116,738 | +0.69(+3.23%) |
Feb 19, 2010 | 21.70 | 21.81 | 21.31 | 21.35 | 2,884,205 | -0.44(-2.02%) |
Feb 18, 2010 | 22.03 | 22.14 | 21.75 | 21.79 | 2,045,678 | -0.31(-1.40%) |
Feb 17, 2010 | 21.15 | 22.17 | 21.15 | 22.10 | 2,296,419 | +0.89(+4.20%) |
Feb 16, 2010 | 21.50 | 21.62 | 21.12 | 21.21 | 1,799,640 | -0.30(-1.39%) |
Feb 12, 2010 | 20.96 | 21.51 | 21.51 | 21.51 | 1,527,000 | +0.44(+2.09%) |
Feb 11, 2010 | 21.04 | 21.14 | 20.90 | 21.07 | 1,219,514 | -0.07(-0.33%) |
Feb 10, 2010 | 21.02 | 21.24 | 20.99 | 21.14 | 680,011 | +0.08(+0.38%) |
Feb 09, 2010 | 21.07 | 21.21 | 20.87 | 21.06 | 953,331 | +0.11(+0.53%) |
Feb 08, 2010 | 21.14 | 21.24 | 20.89 | 20.95 | 738,927 | -0.22(-1.04%) |
Feb 05, 2010 | 21.07 | 21.20 | 20.81 | 21.17 | 1,299,898 | +0.12(+0.57%) |
Feb 04, 2010 | 21.25 | 21.26 | 21.02 | 21.05 | 1,206,947 | -0.35(-1.64%) |
Feb 03, 2010 | 21.26 | 21.45 | 21.13 | 21.40 | 1,293,468 | +0.06(+0.28%) |
Feb 02, 2010 | 21.33 | 21.72 | 21.24 | 21.34 | 1,374,799 | -0.02(-0.09%) |
Feb 01, 2010 | 21.37 | 21.46 | 21.22 | 21.36 | 993,715 | +0.09(+0.42%) |
Jan 29, 2010 | 21.23 | 21.50 | 21.10 | 21.27 | 1,974,642 | +0.13(+0.61%) |
Jan 28, 2010 | 21.49 | 21.52 | 20.92 | 21.14 | 1,464,711 | -0.39(-1.81%) |
Jan 27, 2010 | 21.38 | 21.59 | 21.20 | 21.53 | 1,301,414 | +0.07(+0.33%) |
Jan 26, 2010 | 21.68 | 21.72 | 21.39 | 21.46 | 1,016,237 | -0.28(-1.29%) |
Jan 25, 2010 | 21.98 | 22.03 | 21.65 | 21.74 | 1,416,088 | -0.15(-0.69%) |
Jan 22, 2010 | 22.22 | 22.27 | 21.88 | 21.89 | 2,363,143 | -0.33(-1.49%) |
Jan 21, 2010 | 22.05 | 22.35 | 21.95 | 22.22 | 1,906,538 | +0.24(+1.09%) |
Jan 20, 2010 | 21.89 | 22.04 | 21.70 | 21.98 | 1,636,370 | +0.00(+0.00%) |
Jan 19, 2010 | 21.93 | 22.04 | 21.85 | 21.98 | 1,850,628 | +0.01(+0.05%) |
Jan 15, 2010 | 22.12 | 21.97 | 21.97 | 21.97 | 1,210,800 | -0.22(-0.99%) |
Jan 14, 2010 | 21.97 | 22.22 | 21.95 | 22.19 | 1,026,880 | +0.18(+0.82%) |
Jan 13, 2010 | 21.79 | 22.05 | 21.74 | 22.01 | 999,682 | +0.21(+0.96%) |
Jan 12, 2010 | 21.97 | 22.08 | 21.78 | 21.80 | 1,981,181 | -0.32(-1.45%) |
Jan 11, 2010 | 22.33 | 22.35 | 22.02 | 22.12 | 1,097,704 | -0.19(-0.85%) |
Jan 08, 2010 | 22.10 | 22.32 | 22.06 | 22.31 | 735,944 | +0.16(+0.72%) |
Jan 07, 2010 | 22.21 | 22.22 | 22.02 | 22.15 | 1,024,018 | -0.06(-0.27%) |
Jan 06, 2010 | 22.19 | 22.29 | 22.07 | 22.21 | 1,214,760 | -0.04(-0.18%) |
Jan 05, 2010 | 22.37 | 22.50 | 22.09 | 22.25 | 1,723,680 | -0.19(-0.85%) |
Jan 04, 2010 | 22.21 | 22.57 | 22.21 | 22.44 | 1,883,532 | +0.16(+0.72%) |
Dec 31, 2009 | 22.40 | 22.28 | 22.28 | 22.28 | 1,195,700 | -0.08(-0.36%) |
Dec 30, 2009 | 22.16 | 22.43 | 22.16 | 22.36 | 1,015,959 | +0.10(+0.45%) |
Dec 29, 2009 | 22.22 | 22.31 | 22.21 | 22.26 | 1,050,733 | +0.05(+0.23%) |
Dec 28, 2009 | 22.28 | 22.34 | 22.13 | 22.21 | 1,566,544 | +0.01(+0.05%) |
Dec 24, 2009 | 22.12 | 22.27 | 22.00 | 22.20 | 638,138 | +0.13(+0.59%) |
Dec 23, 2009 | 22.11 | 22.11 | 21.97 | 22.07 | 1,281,055 | +0.04(+0.18%) |
Dec 22, 2009 | 21.72 | 22.20 | 21.68 | 22.03 | 1,647,328 | +0.33(+1.52%) |
Dec 21, 2009 | 21.45 | 21.73 | 21.39 | 21.70 | 1,845,120 | +0.24(+1.12%) |
Dec 18, 2009 | 21.14 | 21.47 | 21.09 | 21.46 | 3,728,900 | +0.52(+2.48%) |
Dec 17, 2009 | 20.56 | 20.98 | 20.43 | 20.94 | 2,636,565 | +0.28(+1.36%) |
Dec 16, 2009 | 20.68 | 20.85 | 20.62 | 20.66 | 1,153,004 | +0.00(+0.00%) |
Dec 15, 2009 | 20.73 | 20.83 | 20.55 | 20.66 | 1,188,133 | -0.21(-1.01%) |
Dec 14, 2009 | 20.66 | 20.88 | 20.39 | 20.87 | 2,541,689 | +0.38(+1.85%) |
Dec 11, 2009 | 20.78 | 20.81 | 20.44 | 20.49 | 1,253,855 | -0.24(-1.16%) |
Dec 10, 2009 | 20.83 | 21.00 | 20.71 | 20.73 | 1,516,759 | -0.06(-0.29%) |
Dec 09, 2009 | 20.64 | 20.85 | 20.48 | 20.79 | 1,474,624 | +0.05(+0.24%) |
Dec 08, 2009 | 20.87 | 20.93 | 20.66 | 20.74 | 1,897,233 | -0.24(-1.14%) |
Dec 07, 2009 | 21.05 | 21.17 | 20.91 | 20.98 | 1,971,231 | -0.04(-0.19%) |
Dec 04, 2009 | 21.29 | 21.51 | 20.77 | 21.02 | 2,205,017 | -0.10(-0.47%) |
Dec 03, 2009 | 21.10 | 21.75 | 21.03 | 21.12 | 5,992,602 | -1.40(-6.22%) |
Dec 02, 2009 | 22.60 | 22.73 | 22.36 | 22.52 | 1,984,728 | -0.03(-0.13%) |
Dec 01, 2009 | 22.52 | 22.77 | 22.48 | 22.55 | 1,743,108 | +0.08(+0.36%) |
Nov 30, 2009 | 22.29 | 22.58 | 21.90 | 22.47 | 3,180,665 | +0.04(+0.18%) |
Nov 27, 2009 | 22.26 | 22.61 | 22.05 | 22.43 | 684,181 | -0.16(-0.71%) |
Nov 25, 2009 | 22.63 | 22.74 | 22.57 | 22.59 | 1,085,375 | -0.06(-0.26%) |
Nov 24, 2009 | 23.00 | 23.00 | 22.55 | 22.65 | 1,341,301 | -0.29(-1.26%) |
Nov 23, 2009 | 22.69 | 23.24 | 22.69 | 22.94 | 723,906 | +0.31(+1.37%) |
Nov 20, 2009 | 22.80 | 22.87 | 22.56 | 22.63 | 793,162 | -0.19(-0.83%) |
Nov 19, 2009 | 23.03 | 23.10 | 22.71 | 22.82 | 705,777 | -0.24(-1.04%) |
Nov 18, 2009 | 23.42 | 23.42 | 23.02 | 23.06 | 1,434,878 | -0.38(-1.62%) |
Nov 17, 2009 | 23.45 | 23.55 | 23.35 | 23.44 | 885,902 | -0.13(-0.55%) |
Nov 16, 2009 | 23.57 | 23.73 | 23.50 | 23.57 | 840,365 | +0.07(+0.30%) |
Nov 13, 2009 | 23.34 | 23.57 | 23.24 | 23.50 | 916,193 | +0.25(+1.08%) |
Nov 12, 2009 | 23.45 | 23.56 | 23.24 | 23.25 | 1,246,748 | -0.27(-1.15%) |
Nov 11, 2009 | 23.55 | 23.74 | 23.42 | 23.52 | 689,880 | +0.02(+0.09%) |
Nov 10, 2009 | 23.50 | 23.55 | 23.23 | 23.50 | 1,179,260 | -0.02(-0.09%) |
Nov 09, 2009 | 23.20 | 23.53 | 23.12 | 23.52 | 1,201,431 | +0.43(+1.86%) |
Nov 06, 2009 | 22.92 | 23.22 | 22.91 | 23.09 | 960,932 | -0.05(-0.22%) |
Nov 05, 2009 | 22.75 | 23.14 | 22.71 | 23.14 | 1,042,308 | +0.59(+2.62%) |
Nov 04, 2009 | 22.12 | 22.88 | 22.01 | 22.55 | 1,639,022 | +0.51(+2.31%) |
Nov 03, 2009 | 22.03 | 22.06 | 21.83 | 22.04 | 1,764,409 | -0.08(-0.36%) |