Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.57 | 25.57 | 25.21 | 25.49 | 3,971,662 | -0.15(-0.57%) |
Oct 28, 2010 | 25.59 | 25.66 | 24.97 | 25.64 | 5,740,345 | +0.31(+1.23%) |
Oct 27, 2010 | 24.98 | 25.37 | 24.59 | 25.33 | 5,767,126 | +0.48(+1.94%) |
Oct 25, 2010 | 24.71 | 25.43 | 24.53 | 24.85 | 5,358,457 | +0.42(+1.73%) |
Oct 22, 2010 | 23.97 | 24.59 | 23.90 | 24.42 | 6,104,549 | +0.55(+2.30%) |
Oct 21, 2010 | 24.56 | 24.82 | 23.78 | 23.87 | 7,919,132 | -0.59(-2.41%) |
Oct 20, 2010 | 24.81 | 24.94 | 24.44 | 24.46 | 7,025,504 | -0.26(-1.04%) |
Oct 19, 2010 | 25.32 | 25.43 | 24.48 | 24.72 | 5,734,226 | -1.01(-3.91%) |
Oct 18, 2010 | 25.72 | 25.96 | 24.93 | 25.73 | 6,247,259 | +0.04(+0.15%) |
Oct 15, 2010 | 25.57 | 25.69 | 25.10 | 25.69 | 4,074,294 | +0.42(+1.65%) |
Oct 14, 2010 | 25.42 | 25.63 | 25.05 | 25.27 | 3,363,601 | -0.17(-0.68%) |
Oct 13, 2010 | 26.08 | 26.12 | 25.36 | 25.44 | 4,796,862 | -0.38(-1.49%) |
Oct 12, 2010 | 25.71 | 26.00 | 25.41 | 25.83 | 4,115,210 | -0.07(-0.26%) |
Oct 11, 2010 | 25.85 | 26.47 | 25.61 | 25.89 | 5,756,533 | +0.03(+0.13%) |
Oct 08, 2010 | 25.86 | 26.31 | 25.36 | 25.86 | 5,499,928 | +0.38(+1.51%) |
Oct 07, 2010 | 25.10 | 25.47 | 24.48 | 25.47 | 151 | +0.62(+2.50%) |
Oct 06, 2010 | 24.84 | 25.08 | 24.53 | 24.85 | 5,494,718 | -0.15(-0.61%) |
Oct 05, 2010 | 24.88 | 25.08 | 24.43 | 25.00 | 4,969,789 | +0.40(+1.64%) |
Oct 04, 2010 | 24.59 | 24.67 | 24.23 | 24.60 | 3,968,090 | +0.03(+0.13%) |
Oct 01, 2010 | 24.57 | 25.04 | 24.36 | 24.57 | 4,287,477 | -0.06(-0.25%) |
Sep 30, 2010 | 24.63 | 25.32 | 24.25 | 24.63 | 9,023 | -0.26(-1.05%) |
Sep 29, 2010 | 25.22 | 25.36 | 24.81 | 24.89 | 5,558,404 | -0.47(-1.85%) |
Sep 28, 2010 | 24.65 | 25.43 | 24.35 | 25.36 | 7,401,400 | +0.93(+3.79%) |
Sep 27, 2010 | 24.05 | 24.85 | 23.90 | 24.44 | 7,081,661 | +0.26(+1.10%) |
Sep 24, 2010 | 23.75 | 24.24 | 23.75 | 24.17 | 3,513,969 | +0.81(+3.46%) |
Sep 23, 2010 | 23.36 | 23.71 | 23.14 | 23.36 | 208 | -0.21(-0.87%) |
Sep 22, 2010 | 23.65 | 23.83 | 23.22 | 23.57 | 5,056,161 | -0.21(-0.89%) |
Sep 21, 2010 | 24.15 | 24.15 | 23.64 | 23.78 | 4,104,994 | -0.30(-1.24%) |
Sep 20, 2010 | 23.98 | 24.24 | 23.72 | 24.08 | 4,858,993 | +0.19(+0.78%) |
Sep 17, 2010 | 23.89 | 24.20 | 23.76 | 23.89 | 5,899,267 | +0.01(+0.03%) |
Sep 15, 2010 | 23.19 | 23.91 | 23.14 | 23.89 | 7,276,276 | +0.53(+2.27%) |
Sep 14, 2010 | 22.67 | 23.52 | 22.63 | 23.36 | 5,179,607 | +0.65(+2.86%) |
Sep 13, 2010 | 22.36 | 22.95 | 22.20 | 22.71 | 6,346,455 | +0.68(+3.10%) |
Sep 10, 2010 | 21.87 | 22.16 | 21.81 | 22.03 | 3,591,933 | +0.20(+0.91%) |
Sep 09, 2010 | 22.28 | 22.40 | 21.77 | 21.83 | 3,691,678 | -0.02(-0.09%) |
Sep 08, 2010 | 21.54 | 21.98 | 21.54 | 21.85 | 4,383,070 | +0.25(+1.17%) |
Sep 07, 2010 | 21.95 | 22.07 | 21.52 | 21.60 | 268 | -0.56(-2.54%) |
Sep 03, 2010 | 22.01 | 22.50 | 21.79 | 22.16 | 6,950,957 | +0.47(+2.17%) |
Sep 02, 2010 | 21.05 | 21.79 | 20.77 | 21.69 | 1,367 | +1.62(+8.05%) |
Sep 01, 2010 | 19.52 | 20.10 | 19.28 | 20.07 | 5,761,608 | +0.95(+4.95%) |
Aug 31, 2010 | 19.10 | 19.57 | 18.83 | 19.13 | 77,663 | +0.04(+0.23%) |
Aug 30, 2010 | 19.99 | 20.05 | 19.01 | 19.08 | 8,127,730 | -0.96(-4.81%) |
Aug 27, 2010 | 19.93 | 20.13 | 19.60 | 20.05 | 6,937,873 | +0.19(+0.97%) |
Aug 26, 2010 | 20.52 | 20.69 | 19.84 | 19.85 | 4,236,290 | -0.61(-2.99%) |
Aug 25, 2010 | 19.75 | 20.57 | 19.66 | 20.47 | 197 | +0.49(+2.44%) |
Aug 24, 2010 | 20.24 | 20.24 | 19.79 | 19.98 | 339 | -0.56(-2.72%) |
Aug 23, 2010 | 20.93 | 21.20 | 20.49 | 20.54 | 3,548,130 | -0.36(-1.70%) |
Aug 20, 2010 | 20.37 | 20.95 | 20.37 | 20.89 | 4,429,264 | +0.38(+1.86%) |
Aug 19, 2010 | 20.54 | 20.72 | 20.27 | 20.51 | 339 | -0.30(-1.42%) |
Aug 18, 2010 | 20.38 | 21.02 | 20.16 | 20.81 | 5,105,954 | +0.43(+2.10%) |
Aug 17, 2010 | 19.91 | 20.69 | 19.84 | 20.38 | 5,397,198 | +0.57(+2.89%) |
Aug 16, 2010 | 20.27 | 20.31 | 19.71 | 19.81 | 7,730,654 | -0.61(-3.00%) |
Aug 13, 2010 | 20.42 | 21.24 | 20.29 | 20.42 | 13,447,333 | -1.57(-7.15%) |
Aug 12, 2010 | 21.64 | 22.12 | 20.99 | 21.99 | 7,461,355 | -0.09(-0.39%) |
Aug 11, 2010 | 22.14 | 22.54 | 21.92 | 22.08 | 270 | -0.59(-2.61%) |
Aug 10, 2010 | 22.72 | 22.83 | 22.45 | 22.67 | 4,198,420 | -0.43(-1.88%) |
Aug 09, 2010 | 22.55 | 23.21 | 22.52 | 23.10 | 5,546,175 | +0.77(+3.45%) |
Aug 06, 2010 | 22.33 | 22.37 | 21.72 | 22.33 | 4,293,163 | -0.11(-0.47%) |
Aug 05, 2010 | 22.32 | 22.58 | 21.70 | 22.44 | 6,298,680 | -0.41(-1.78%) |
Aug 04, 2010 | 22.52 | 22.99 | 22.30 | 22.85 | 4,409,615 | +0.48(+2.15%) |
Aug 03, 2010 | 23.29 | 23.29 | 22.28 | 22.37 | 5,597,439 | -0.99(-4.22%) |
Aug 02, 2010 | 22.77 | 23.53 | 22.46 | 23.35 | 5,742,464 | +0.99(+4.44%) |
Jul 30, 2010 | 22.36 | 22.42 | 21.50 | 22.36 | 4,399,862 | +0.31(+1.40%) |
Jul 29, 2010 | 22.28 | 22.64 | 21.47 | 22.05 | 4,641,702 | -0.05(-0.24%) |
Jul 28, 2010 | 22.10 | 22.83 | 21.99 | 22.10 | 202 | -0.57(-2.52%) |
Jul 27, 2010 | 22.68 | 23.27 | 22.58 | 22.68 | 270 | -0.28(-1.20%) |
Jul 26, 2010 | 22.41 | 22.96 | 22.06 | 22.95 | 3,343,425 | +0.54(+2.41%) |
Jul 23, 2010 | 21.89 | 22.43 | 21.44 | 22.41 | 5,842,901 | +0.36(+1.64%) |
Jul 22, 2010 | 21.41 | 22.17 | 21.41 | 22.05 | 456 | +0.98(+4.65%) |
Jul 21, 2010 | 21.83 | 21.87 | 20.99 | 21.07 | 5,449,333 | -0.60(-2.76%) |
Jul 20, 2010 | 21.67 | 21.70 | 20.32 | 21.67 | 7,294,509 | +0.90(+4.34%) |
Jul 19, 2010 | 21.37 | 21.43 | 20.22 | 20.77 | 9,720,094 | -0.44(-2.08%) |
Jul 16, 2010 | 21.21 | 22.45 | 21.17 | 21.21 | 4,853,788 | -1.08(-4.84%) |
Jul 15, 2010 | 22.62 | 22.75 | 22.01 | 22.29 | 4,168,879 | -0.31(-1.37%) |
Jul 14, 2010 | 22.65 | 22.69 | 22.14 | 22.60 | 3,531,066 | -0.17(-0.75%) |
Jul 13, 2010 | 22.76 | 22.94 | 22.46 | 22.77 | 24,901 | +0.31(+1.38%) |
Jul 12, 2010 | 22.58 | 22.70 | 22.13 | 22.46 | 2,953,669 | -0.26(-1.13%) |
Jul 09, 2010 | 22.71 | 22.79 | 22.02 | 22.71 | 4,967,820 | +0.56(+2.52%) |
Jul 08, 2010 | 23.41 | 23.41 | 21.40 | 22.16 | 21,680 | -0.05(-0.21%) |
Jul 07, 2010 | 20.95 | 22.24 | 20.87 | 22.20 | 8,046,212 | +1.18(+5.60%) |
Jul 06, 2010 | 21.58 | 22.03 | 20.74 | 21.02 | 833 | -0.13(-0.62%) |
Jul 02, 2010 | 21.16 | 22.00 | 21.08 | 21.16 | 4,862,192 | -0.42(-1.95%) |
Jul 01, 2010 | 21.20 | 21.72 | 20.70 | 21.58 | 6,936,280 | +0.41(+1.93%) |
Jun 30, 2010 | 21.37 | 21.88 | 21.07 | 21.17 | 2,352 | -0.21(-0.98%) |
Jun 29, 2010 | 21.38 | 22.73 | 21.24 | 21.38 | 304 | -1.99(-8.53%) |
Jun 25, 2010 | 23.37 | 23.52 | 22.92 | 23.37 | 6,373,177 | +0.11(+0.45%) |
Jun 24, 2010 | 24.05 | 24.10 | 23.14 | 23.27 | 9,950 | -0.96(-3.96%) |
Jun 23, 2010 | 24.25 | 24.48 | 23.68 | 24.23 | 4,947,306 | -0.03(-0.14%) |
Jun 22, 2010 | 24.90 | 25.44 | 24.22 | 24.26 | 6,027,092 | -0.55(-2.23%) |
Jun 21, 2010 | 25.79 | 25.98 | 24.60 | 24.81 | 5,138,034 | -0.61(-2.41%) |
Jun 18, 2010 | 25.42 | 26.12 | 25.34 | 25.42 | 3,800,898 | -0.31(-1.20%) |
Jun 17, 2010 | 26.23 | 26.31 | 25.48 | 25.73 | 3,153 | -0.57(-2.17%) |
Jun 16, 2010 | 26.33 | 26.67 | 25.90 | 26.31 | 4,975,736 | -0.20(-0.74%) |
Jun 15, 2010 | 25.88 | 26.50 | 25.73 | 26.50 | 5,329,890 | +0.98(+3.84%) |
Jun 14, 2010 | 25.17 | 26.00 | 25.17 | 25.52 | 4,462,609 | +0.63(+2.54%) |
Jun 11, 2010 | 24.46 | 25.15 | 24.38 | 24.89 | 3,903,126 | +0.04(+0.16%) |
Jun 10, 2010 | 24.34 | 24.98 | 24.15 | 24.85 | 10,425 | +0.97(+4.05%) |
Jun 09, 2010 | 24.02 | 24.57 | 23.71 | 23.89 | 5,019,221 | +0.14(+0.58%) |
Jun 08, 2010 | 23.62 | 24.00 | 23.19 | 23.75 | 6,079,461 | +0.19(+0.81%) |
Jun 07, 2010 | 24.06 | 24.73 | 23.50 | 23.56 | 4,884,594 | -0.43(-1.78%) |
Jun 04, 2010 | 23.98 | 24.94 | 23.76 | 23.98 | 7,474,899 | -1.35(-5.32%) |
Jun 03, 2010 | 25.82 | 25.85 | 25.04 | 25.33 | 10,124,374 | -1.14(-4.30%) |
Jun 02, 2010 | 25.96 | 26.47 | 25.76 | 26.47 | 8,890 | +0.66(+2.55%) |
Jun 01, 2010 | 25.74 | 26.33 | 25.61 | 25.81 | 1,589 | -0.30(-1.13%) |
May 28, 2010 | 26.11 | 26.60 | 25.67 | 26.11 | 4,632,250 | -0.14(-0.55%) |
May 27, 2010 | 25.38 | 26.26 | 25.35 | 26.25 | 4,793,031 | +1.45(+5.83%) |
May 26, 2010 | 25.46 | 25.76 | 24.59 | 24.81 | 2,772 | -0.27(-1.08%) |
May 25, 2010 | 23.82 | 25.10 | 23.68 | 25.08 | 5,167,607 | +0.48(+1.94%) |
May 24, 2010 | 24.93 | 25.29 | 24.55 | 24.60 | 4,344,983 | -0.34(-1.36%) |
May 21, 2010 | 23.74 | 25.30 | 23.74 | 24.94 | 6,743,067 | +0.56(+2.31%) |
May 20, 2010 | 24.40 | 25.19 | 24.23 | 24.38 | 10,323 | -0.75(-2.99%) |
May 19, 2010 | 24.53 | 25.54 | 24.53 | 25.13 | 8,465,451 | +0.23(+0.92%) |
May 18, 2010 | 25.97 | 26.15 | 24.79 | 24.90 | 3,292 | -0.78(-3.03%) |
May 17, 2010 | 25.97 | 26.13 | 25.02 | 25.68 | 9,716,597 | -0.33(-1.28%) |
May 14, 2010 | 26.01 | 26.60 | 25.70 | 26.01 | 9,202,223 | -1.00(-3.71%) |
May 13, 2010 | 28.11 | 28.21 | 26.85 | 27.01 | 7,627,901 | -1.14(-4.04%) |
May 12, 2010 | 27.59 | 28.29 | 27.25 | 28.15 | 5,095,138 | +0.62(+2.26%) |
May 11, 2010 | 28.24 | 28.35 | 27.47 | 27.53 | 6,034 | -0.77(-2.71%) |
May 10, 2010 | 27.91 | 28.31 | 27.82 | 28.29 | 5,955,678 | +2.09(+7.96%) |
May 07, 2010 | 26.29 | 27.50 | 25.97 | 26.21 | 10,651,872 | -0.37(-1.40%) |
May 06, 2010 | 26.61 | 28.10 | 25.27 | 26.58 | 2,176 | -0.33(-1.22%) |
May 05, 2010 | 27.34 | 27.99 | 26.81 | 26.91 | 4,198,797 | -0.35(-1.30%) |
May 04, 2010 | 28.10 | 28.25 | 27.12 | 27.26 | 5,379 | -1.28(-4.49%) |
May 03, 2010 | 27.19 | 28.79 | 27.10 | 28.54 | 7,106,908 | +1.50(+5.56%) |
Apr 30, 2010 | 28.14 | 28.27 | 26.95 | 27.04 | 6,446,262 | -1.03(-3.68%) |
Apr 29, 2010 | 28.00 | 28.32 | 27.91 | 28.07 | 4,583,822 | +0.29(+1.06%) |
Apr 28, 2010 | 28.12 | 28.52 | 27.50 | 27.78 | 4,731,066 | -0.26(-0.91%) |
Apr 27, 2010 | 29.08 | 29.11 | 27.93 | 28.03 | 1,360 | -1.20(-4.10%) |
Apr 26, 2010 | 30.06 | 30.24 | 29.16 | 29.23 | 5,718,550 | -0.80(-2.66%) |
Apr 23, 2010 | 29.66 | 30.07 | 29.47 | 30.03 | 5,156,273 | +0.37(+1.24%) |
Apr 22, 2010 | 28.34 | 29.80 | 28.28 | 29.66 | 7,328,525 | +1.06(+3.71%) |
Apr 21, 2010 | 28.60 | 28.70 | 27.86 | 28.60 | 10,961 | +0.55(+1.96%) |
Apr 20, 2010 | 27.73 | 28.07 | 27.49 | 28.05 | 793 | +0.45(+1.64%) |
Apr 19, 2010 | 27.89 | 28.12 | 26.84 | 27.60 | 5,339,228 | -0.50(-1.77%) |
Apr 16, 2010 | 28.27 | 28.50 | 27.85 | 28.10 | 5,006,281 | -0.33(-1.17%) |
Apr 15, 2010 | 27.95 | 28.53 | 27.82 | 28.43 | 4,392,179 | +0.33(+1.19%) |
Apr 14, 2010 | 27.54 | 28.20 | 27.39 | 28.10 | 3,242,593 | +0.73(+2.68%) |
Apr 13, 2010 | 27.41 | 27.67 | 27.21 | 27.37 | 3,180,603 | -0.12(-0.43%) |
Apr 12, 2010 | 27.91 | 27.93 | 27.44 | 27.48 | 3,105,853 | -0.35(-1.27%) |
Apr 09, 2010 | 27.31 | 27.88 | 27.11 | 27.84 | 3,864,739 | +0.73(+2.68%) |
Apr 08, 2010 | 27.54 | 27.54 | 27.05 | 27.11 | 5,343,884 | -0.43(-1.57%) |
Apr 07, 2010 | 28.38 | 28.38 | 27.40 | 27.54 | 6,178,224 | -0.83(-2.93%) |
Apr 06, 2010 | 27.88 | 28.41 | 27.57 | 28.37 | 4,206,452 | +0.39(+1.40%) |
Apr 05, 2010 | 27.18 | 28.05 | 27.04 | 27.98 | 2,924,272 | +0.83(+3.06%) |
Apr 01, 2010 | 26.99 | 27.15 | 27.15 | 27.15 | 1,864,549 | +0.43(+1.59%) |
Mar 31, 2010 | 26.91 | 27.06 | 26.63 | 26.72 | 2,465,495 | -0.33(-1.23%) |
Mar 30, 2010 | 27.24 | 27.35 | 26.82 | 27.06 | 2,390,076 | -0.29(-1.08%) |
Mar 29, 2010 | 27.49 | 27.61 | 27.11 | 27.35 | 2,950,012 | +0.04(+0.14%) |
Mar 26, 2010 | 27.06 | 27.57 | 27.03 | 27.31 | 3,502,336 | +0.37(+1.36%) |
Mar 25, 2010 | 26.95 | 27.44 | 26.83 | 26.95 | 3,658,903 | +0.20(+0.76%) |
Mar 24, 2010 | 27.02 | 27.07 | 26.59 | 26.74 | 2,617,605 | -0.38(-1.40%) |
Mar 23, 2010 | 27.01 | 27.20 | 26.68 | 27.12 | 3,416,585 | +0.11(+0.41%) |
Mar 22, 2010 | 26.21 | 27.07 | 26.17 | 27.01 | 4,298,518 | +0.57(+2.15%) |
Mar 19, 2010 | 26.41 | 26.87 | 26.24 | 26.44 | 6,128,965 | +0.10(+0.40%) |
Mar 18, 2010 | 26.04 | 26.36 | 25.95 | 26.34 | 5,061,120 | +0.23(+0.88%) |
Mar 17, 2010 | 26.02 | 26.13 | 25.74 | 26.11 | 3,791,393 | +0.12(+0.48%) |
Mar 16, 2010 | 25.99 | 26.25 | 25.79 | 25.99 | 2,747,582 | -0.18(-0.70%) |
Mar 15, 2010 | 25.89 | 26.17 | 25.87 | 26.17 | 2,774,376 | +0.11(+0.43%) |
Mar 12, 2010 | 25.68 | 26.15 | 25.53 | 26.06 | 4,605,876 | +0.58(+2.29%) |
Mar 11, 2010 | 25.46 | 25.66 | 25.27 | 25.47 | 3,365,222 | -0.14(-0.54%) |
Mar 10, 2010 | 25.69 | 25.81 | 25.51 | 25.61 | 2,963,393 | +0.01(+0.03%) |
Mar 09, 2010 | 25.57 | 25.89 | 25.45 | 25.61 | 3,303,595 | -0.12(-0.48%) |
Mar 08, 2010 | 25.57 | 25.83 | 25.40 | 25.73 | 3,158,966 | +0.21(+0.82%) |
Mar 05, 2010 | 25.29 | 25.65 | 25.10 | 25.52 | 2,880,322 | +0.45(+1.80%) |
Mar 04, 2010 | 24.74 | 25.26 | 24.79 | 25.07 | 3,772,613 | +0.33(+1.35%) |
Mar 03, 2010 | 24.64 | 24.98 | 24.47 | 24.74 | 4,428,682 | +0.07(+0.30%) |
Mar 02, 2010 | 24.68 | 24.86 | 24.59 | 24.66 | 3,100,015 | +0.07(+0.29%) |
Mar 01, 2010 | 24.11 | 24.73 | 24.01 | 24.59 | 3,731,243 | +0.43(+1.76%) |
Feb 26, 2010 | 24.14 | 24.32 | 23.96 | 24.17 | 2,816,333 | +0.04(+0.16%) |
Feb 25, 2010 | 23.54 | 24.21 | 23.39 | 24.13 | 4,063,321 | +0.18(+0.77%) |
Feb 24, 2010 | 23.70 | 23.96 | 23.60 | 23.94 | 3,490,516 | +0.37(+1.58%) |
Feb 23, 2010 | 22.95 | 23.70 | 22.88 | 23.57 | 9,527,628 | +0.04(+0.17%) |
Feb 22, 2010 | 23.52 | 23.68 | 23.39 | 23.53 | 6,801,295 | +0.28(+1.20%) |
Feb 19, 2010 | 22.96 | 23.60 | 22.91 | 23.25 | 6,804,237 | +0.44(+1.94%) |
Feb 18, 2010 | 22.76 | 22.85 | 22.55 | 22.81 | 2,464,887 | -0.07(-0.29%) |
Feb 17, 2010 | 23.02 | 23.15 | 22.80 | 22.87 | 2,208,029 | +0.03(+0.11%) |
Feb 16, 2010 | 22.69 | 22.91 | 22.42 | 22.85 | 4,284,105 | +0.57(+2.57%) |
Feb 12, 2010 | 21.71 | 22.27 | 22.27 | 22.27 | 4,027,242 | +0.25(+1.15%) |
Feb 11, 2010 | 21.81 | 22.03 | 21.68 | 22.02 | 4,921,900 | +0.13(+0.59%) |
Feb 10, 2010 | 22.16 | 22.37 | 21.77 | 21.89 | 4,062,219 | -0.33(-1.47%) |
Feb 09, 2010 | 22.48 | 22.63 | 22.14 | 22.22 | 6,894,866 | -0.10(-0.44%) |
Feb 08, 2010 | 22.32 | 22.70 | 21.95 | 22.31 | 6,588,283 | +0.21(+0.94%) |
Feb 05, 2010 | 22.34 | 22.46 | 21.35 | 22.11 | 8,463,045 | -0.76(-3.33%) |
Feb 04, 2010 | 23.83 | 23.90 | 22.84 | 22.87 | 9,826,825 | -0.61(-2.61%) |
Feb 03, 2010 | 23.48 | 23.60 | 23.09 | 23.48 | 4,585,079 | -0.24(-1.02%) |
Feb 02, 2010 | 22.94 | 23.81 | 22.85 | 23.72 | 5,149,040 | +1.11(+4.90%) |
Feb 01, 2010 | 22.69 | 22.95 | 22.42 | 22.61 | 4,741,639 | +0.12(+0.51%) |
Jan 29, 2010 | 22.74 | 23.23 | 22.48 | 22.50 | 3,374,080 | -0.17(-0.75%) |
Jan 28, 2010 | 22.80 | 22.92 | 22.44 | 22.67 | 3,879,886 | +0.03(+0.14%) |
Jan 27, 2010 | 22.80 | 23.02 | 22.36 | 22.63 | 4,070,165 | -0.18(-0.80%) |
Jan 26, 2010 | 22.20 | 23.28 | 22.20 | 22.82 | 4,596,591 | +0.46(+2.07%) |
Jan 25, 2010 | 22.43 | 22.54 | 22.16 | 22.35 | 3,060,595 | +0.12(+0.53%) |
Jan 22, 2010 | 23.01 | 23.03 | 22.19 | 22.24 | 6,602,554 | -0.38(-1.70%) |
Jan 21, 2010 | 23.33 | 23.56 | 22.55 | 22.62 | 4,477,315 | -0.58(-2.50%) |
Jan 20, 2010 | 23.25 | 23.37 | 22.99 | 23.20 | 3,471,398 | -0.38(-1.60%) |
Jan 19, 2010 | 23.46 | 23.69 | 23.32 | 23.58 | 3,625,258 | +0.12(+0.50%) |
Jan 15, 2010 | 23.79 | 23.46 | 23.46 | 23.46 | 5,926,786 | -0.46(-1.93%) |
Jan 14, 2010 | 24.39 | 24.42 | 23.85 | 23.92 | 2,794,559 | -0.41(-1.69%) |
Jan 13, 2010 | 24.17 | 24.39 | 23.90 | 24.33 | 2,277,882 | +0.36(+1.49%) |
Jan 12, 2010 | 24.67 | 24.78 | 23.94 | 23.97 | 5,324,742 | -1.00(-4.02%) |
Jan 11, 2010 | 24.84 | 25.00 | 24.53 | 24.98 | 3,168,090 | +0.36(+1.48%) |
Jan 08, 2010 | 25.24 | 25.32 | 24.52 | 24.61 | 6,034,988 | -0.74(-2.93%) |
Jan 07, 2010 | 24.63 | 25.41 | 24.22 | 25.36 | 7,135,704 | +0.98(+4.01%) |
Jan 06, 2010 | 24.31 | 24.54 | 24.22 | 24.38 | 5,810,153 | +0.07(+0.27%) |
Jan 05, 2010 | 24.61 | 24.86 | 24.23 | 24.31 | 7,695,669 | -0.38(-1.56%) |
Jan 04, 2010 | 24.83 | 24.85 | 24.46 | 24.70 | 4,324,365 | +0.22(+0.90%) |
Dec 31, 2009 | 24.82 | 24.48 | 24.48 | 24.48 | 2,014,235 | -0.38(-1.55%) |
Dec 30, 2009 | 24.80 | 25.09 | 24.72 | 24.86 | 2,785,698 | -0.14(-0.57%) |
Dec 29, 2009 | 24.65 | 25.21 | 24.55 | 25.00 | 3,264,059 | +0.38(+1.56%) |
Dec 28, 2009 | 24.38 | 24.81 | 24.31 | 24.62 | 2,519,263 | +0.28(+1.15%) |
Dec 24, 2009 | 24.46 | 24.63 | 24.24 | 24.34 | 1,076,476 | -0.07(-0.27%) |
Dec 23, 2009 | 24.01 | 24.43 | 23.84 | 24.40 | 2,664,746 | +0.51(+2.15%) |
Dec 22, 2009 | 23.93 | 24.11 | 23.81 | 23.89 | 2,257,913 | -0.07(-0.30%) |
Dec 21, 2009 | 23.29 | 23.99 | 23.12 | 23.96 | 4,022,102 | +0.72(+3.11%) |
Dec 18, 2009 | 23.04 | 23.24 | 22.51 | 23.24 | 4,740,271 | +0.34(+1.48%) |
Dec 17, 2009 | 23.21 | 23.47 | 22.89 | 22.90 | 3,894,514 | -0.98(-4.09%) |
Dec 16, 2009 | 23.55 | 23.91 | 23.44 | 23.88 | 3,848,061 | +0.46(+1.98%) |
Dec 15, 2009 | 23.85 | 23.87 | 23.32 | 23.41 | 3,761,744 | -0.57(-2.39%) |
Dec 14, 2009 | 23.75 | 23.99 | 23.74 | 23.99 | 3,491,863 | +0.51(+2.16%) |
Dec 11, 2009 | 23.23 | 23.49 | 23.08 | 23.48 | 2,859,164 | +0.35(+1.52%) |
Dec 10, 2009 | 22.65 | 23.19 | 22.65 | 23.13 | 3,518,584 | +0.53(+2.36%) |
Dec 09, 2009 | 22.72 | 22.76 | 22.25 | 22.59 | 3,278,648 | -0.25(-1.11%) |
Dec 08, 2009 | 22.70 | 23.21 | 22.44 | 22.85 | 4,571,654 | -0.11(-0.48%) |
Dec 07, 2009 | 23.02 | 23.33 | 22.91 | 22.96 | 4,065,652 | +0.01(+0.03%) |
Dec 04, 2009 | 23.26 | 23.76 | 22.69 | 22.95 | 6,226,092 | +0.18(+0.77%) |
Dec 03, 2009 | 22.81 | 23.19 | 22.48 | 22.78 | 7,959,911 | +0.16(+0.72%) |
Dec 02, 2009 | 22.33 | 22.96 | 22.26 | 22.61 | 5,424,788 | +0.25(+1.11%) |
Dec 01, 2009 | 22.07 | 22.62 | 21.85 | 22.37 | 6,066,513 | +0.58(+2.66%) |
Nov 30, 2009 | 22.20 | 22.20 | 21.38 | 21.79 | 6,587,449 | -0.37(-1.68%) |
Nov 27, 2009 | 22.08 | 22.63 | 21.93 | 22.16 | 2,931,065 | -0.53(-2.33%) |
Nov 25, 2009 | 22.13 | 22.74 | 22.02 | 22.69 | 4,515,629 | +0.64(+2.93%) |
Nov 24, 2009 | 22.05 | 22.27 | 21.90 | 22.04 | 3,458,025 | -0.10(-0.44%) |
Nov 23, 2009 | 22.46 | 22.51 | 21.86 | 22.14 | 5,562,081 | +0.03(+0.12%) |
Nov 20, 2009 | 22.16 | 22.65 | 21.82 | 22.11 | 5,026,990 | -0.18(-0.82%) |
Nov 19, 2009 | 22.46 | 22.46 | 21.90 | 22.29 | 4,872,952 | -0.42(-1.84%) |
Nov 18, 2009 | 22.47 | 22.86 | 22.42 | 22.71 | 4,493,536 | +0.03(+0.14%) |
Nov 17, 2009 | 22.74 | 22.86 | 22.09 | 22.68 | 9,535,399 | -0.15(-0.66%) |
Nov 16, 2009 | 23.10 | 23.10 | 22.57 | 22.83 | 7,367,953 | +0.69(+3.12%) |
Nov 13, 2009 | 21.37 | 22.20 | 21.36 | 22.14 | 18,848,898 | -0.34(-1.51%) |
Nov 12, 2009 | 22.87 | 23.10 | 22.13 | 22.48 | 8,403,269 | -0.23(-1.00%) |
Nov 11, 2009 | 23.10 | 23.38 | 22.44 | 22.70 | 8,448,617 | -0.42(-1.83%) |
Nov 10, 2009 | 22.72 | 23.25 | 22.72 | 23.13 | 5,005,738 | +0.23(+1.00%) |
Nov 09, 2009 | 22.28 | 23.18 | 22.28 | 22.90 | 8,374,519 | +0.80(+3.63%) |
Nov 06, 2009 | 21.87 | 22.29 | 21.55 | 22.10 | 4,814,471 | +0.56(+2.60%) |
Nov 05, 2009 | 21.64 | 22.12 | 21.11 | 21.54 | 9,761,101 | +0.31(+1.44%) |
Nov 04, 2009 | 21.62 | 21.73 | 21.07 | 21.23 | 8,048,150 | -0.05(-0.21%) |
Nov 03, 2009 | 20.75 | 21.36 | 20.40 | 21.28 | 9,557,657 | +0.25(+1.18%) |