Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.31 | 23.51 | 22.87 | 23.44 | 12,980,278 | -0.09(-0.39%) |
Oct 28, 2010 | 23.63 | 23.82 | 23.34 | 23.54 | 4,371,978 | +0.16(+0.69%) |
Oct 27, 2010 | 23.32 | 23.38 | 23.02 | 23.37 | 5,400,066 | -0.34(-1.45%) |
Oct 25, 2010 | 23.72 | 23.94 | 23.66 | 23.72 | 4,950,059 | +0.12(+0.51%) |
Oct 22, 2010 | 23.52 | 23.71 | 23.36 | 23.60 | 3,288,810 | +0.08(+0.33%) |
Oct 21, 2010 | 23.54 | 23.73 | 23.40 | 23.52 | 3,799,675 | +0.00(+0.00%) |
Oct 20, 2010 | 23.27 | 23.61 | 23.23 | 23.52 | 7,757,501 | +0.33(+1.43%) |
Oct 19, 2010 | 23.47 | 23.47 | 23.11 | 23.19 | 5,574,247 | -0.44(-1.88%) |
Oct 18, 2010 | 23.46 | 23.65 | 23.28 | 23.63 | 5,780,661 | +0.23(+0.96%) |
Oct 15, 2010 | 23.57 | 23.57 | 23.20 | 23.41 | 6,516,953 | -0.01(-0.03%) |
Oct 14, 2010 | 23.43 | 23.46 | 23.26 | 23.42 | 5,025,465 | +0.04(+0.18%) |
Oct 13, 2010 | 23.33 | 23.52 | 23.24 | 23.37 | 8,801,175 | +0.36(+1.56%) |
Oct 12, 2010 | 22.83 | 23.07 | 22.66 | 23.02 | 5,119,104 | +0.11(+0.46%) |
Oct 11, 2010 | 22.96 | 23.04 | 22.63 | 22.91 | 7,287,039 | -0.21(-0.91%) |
Oct 08, 2010 | 23.12 | 23.57 | 23.11 | 23.12 | 10,222,081 | +0.09(+0.40%) |
Oct 07, 2010 | 22.83 | 23.05 | 22.73 | 23.03 | 37,637 | +0.30(+1.33%) |
Oct 06, 2010 | 22.81 | 22.97 | 22.67 | 22.73 | 5,487,558 | -0.06(-0.25%) |
Oct 05, 2010 | 22.38 | 22.83 | 22.37 | 22.78 | 102,885 | +0.54(+2.44%) |
Oct 04, 2010 | 22.47 | 22.54 | 22.12 | 22.24 | 7,218,498 | -0.22(-0.97%) |
Oct 01, 2010 | 22.46 | 22.47 | 22.07 | 22.46 | 9,396,744 | +0.00(+0.01%) |
Sep 30, 2010 | 22.46 | 23.08 | 22.34 | 22.46 | 85,910 | -0.46(-2.01%) |
Sep 29, 2010 | 23.12 | 23.20 | 22.89 | 22.92 | 68,301 | -0.23(-0.97%) |
Sep 28, 2010 | 23.06 | 23.16 | 22.71 | 23.14 | 68,837 | +0.18(+0.77%) |
Sep 27, 2010 | 22.83 | 23.05 | 22.70 | 22.97 | 9,536,426 | +0.26(+1.15%) |
Sep 24, 2010 | 23.41 | 23.47 | 22.52 | 22.71 | 14,663,101 | -0.52(-2.24%) |
Sep 23, 2010 | 23.23 | 23.41 | 23.04 | 23.23 | 5,343,999 | -0.27(-1.14%) |
Sep 22, 2010 | 23.19 | 23.60 | 23.16 | 23.49 | 7,345,949 | +0.38(+1.64%) |
Sep 21, 2010 | 23.40 | 23.44 | 22.95 | 23.11 | 11,338 | -0.07(-0.30%) |
Sep 20, 2010 | 22.94 | 23.22 | 22.80 | 23.18 | 5,174,050 | +0.40(+1.76%) |
Sep 17, 2010 | 22.78 | 23.54 | 22.78 | 22.78 | 12,752,317 | -0.11(-0.49%) |
Sep 15, 2010 | 22.64 | 22.92 | 22.59 | 22.90 | 5,981,048 | +0.27(+1.18%) |
Sep 14, 2010 | 22.95 | 23.00 | 22.62 | 22.63 | 102,134 | -0.37(-1.59%) |
Sep 13, 2010 | 23.11 | 23.33 | 22.99 | 22.99 | 7,523,562 | -0.03(-0.12%) |
Sep 10, 2010 | 22.75 | 23.04 | 22.67 | 23.02 | 8,679,373 | +0.61(+2.73%) |
Sep 09, 2010 | 22.65 | 22.65 | 22.31 | 22.41 | 8,066 | -0.07(-0.31%) |
Sep 08, 2010 | 22.09 | 22.66 | 22.09 | 22.48 | 136,863 | +0.39(+1.78%) |
Sep 07, 2010 | 22.40 | 22.52 | 22.07 | 22.09 | 13,040 | -0.43(-1.91%) |
Sep 03, 2010 | 22.39 | 22.52 | 22.22 | 22.52 | 5,936,058 | +0.32(+1.46%) |
Sep 02, 2010 | 22.05 | 22.28 | 21.98 | 22.19 | 49,989 | +0.13(+0.61%) |
Sep 01, 2010 | 21.99 | 22.48 | 21.93 | 22.06 | 8,372,728 | +0.34(+1.59%) |
Aug 31, 2010 | 21.68 | 21.74 | 21.34 | 21.71 | 135,638 | +0.18(+0.86%) |
Aug 30, 2010 | 21.45 | 21.74 | 21.22 | 21.53 | 5,608,658 | +0.05(+0.22%) |
Aug 27, 2010 | 21.47 | 21.56 | 21.01 | 21.48 | 8,517,098 | +0.17(+0.81%) |
Aug 26, 2010 | 21.31 | 21.41 | 21.06 | 21.31 | 67,301 | +0.12(+0.58%) |
Aug 25, 2010 | 20.93 | 21.20 | 20.86 | 21.19 | 9,534 | +0.16(+0.77%) |
Aug 24, 2010 | 21.07 | 21.18 | 20.94 | 21.02 | 95,291 | -0.32(-1.48%) |
Aug 23, 2010 | 21.65 | 21.81 | 21.33 | 21.34 | 5,589,931 | -0.13(-0.62%) |
Aug 20, 2010 | 21.23 | 21.62 | 21.20 | 21.47 | 8,084,603 | +0.20(+0.96%) |
Aug 19, 2010 | 21.65 | 21.71 | 21.26 | 21.27 | 101,967 | -0.34(-1.56%) |
Aug 18, 2010 | 21.81 | 21.88 | 21.52 | 21.61 | 95,432 | -0.05(-0.23%) |
Aug 17, 2010 | 21.40 | 21.78 | 21.16 | 21.66 | 141,837 | +0.63(+2.98%) |
Aug 16, 2010 | 20.93 | 21.17 | 20.79 | 21.03 | 7,233,186 | -0.01(-0.03%) |
Aug 13, 2010 | 21.04 | 21.55 | 21.00 | 21.04 | 8,601,593 | -0.39(-1.80%) |
Aug 12, 2010 | 20.76 | 21.44 | 20.72 | 21.42 | 9,054,039 | +0.53(+2.55%) |
Aug 11, 2010 | 21.02 | 21.21 | 20.86 | 20.89 | 3,246 | -0.56(-2.61%) |
Aug 10, 2010 | 21.19 | 21.56 | 21.17 | 21.45 | 20,363 | +0.01(+0.03%) |
Aug 09, 2010 | 21.07 | 21.45 | 20.88 | 21.44 | 9,413,278 | +0.32(+1.49%) |
Aug 06, 2010 | 21.13 | 21.69 | 20.98 | 21.13 | 18,332,028 | -0.05(-0.23%) |
Aug 05, 2010 | 20.14 | 21.28 | 20.14 | 21.18 | 24,462,158 | +1.15(+5.73%) |
Aug 04, 2010 | 19.96 | 20.13 | 19.79 | 20.03 | 50,425 | +0.08(+0.42%) |
Aug 03, 2010 | 20.02 | 20.42 | 19.89 | 19.95 | 119,724 | +0.12(+0.60%) |
Aug 02, 2010 | 19.35 | 19.88 | 19.31 | 19.83 | 10,657,981 | +0.67(+3.51%) |
Jul 30, 2010 | 19.16 | 19.28 | 18.55 | 19.16 | 9,454,581 | +0.25(+1.33%) |
Jul 29, 2010 | 19.10 | 19.22 | 18.79 | 18.90 | 203,756 | -0.59(-3.02%) |
Jul 28, 2010 | 19.49 | 19.60 | 19.32 | 19.49 | 732 | +0.00(+0.00%) |
Jul 27, 2010 | 19.49 | 19.75 | 19.45 | 19.49 | 97,839 | +0.03(+0.14%) |
Jul 26, 2010 | 19.32 | 19.59 | 19.32 | 19.46 | 5,489,316 | +0.12(+0.62%) |
Jul 23, 2010 | 19.23 | 19.40 | 19.13 | 19.34 | 7,409,954 | +0.13(+0.66%) |
Jul 22, 2010 | 19.05 | 19.40 | 19.05 | 19.22 | 63,332 | +0.25(+1.33%) |
Jul 21, 2010 | 19.21 | 19.21 | 18.86 | 18.97 | 6,211,504 | -0.20(-1.06%) |
Jul 20, 2010 | 19.17 | 19.20 | 18.60 | 19.17 | 5,204,648 | +0.42(+2.24%) |
Jul 19, 2010 | 18.87 | 18.87 | 18.62 | 18.75 | 5,366,387 | +0.03(+0.15%) |
Jul 16, 2010 | 18.72 | 19.25 | 18.71 | 18.72 | 10,028,168 | -0.09(-0.48%) |
Jul 15, 2010 | 18.65 | 18.90 | 18.58 | 18.81 | 5,165,477 | -0.02(-0.11%) |
Jul 14, 2010 | 18.79 | 18.99 | 18.68 | 18.83 | 47,342 | -0.06(-0.30%) |
Jul 13, 2010 | 18.81 | 19.08 | 18.76 | 18.89 | 44,455 | +0.21(+1.12%) |
Jul 12, 2010 | 18.63 | 18.71 | 18.55 | 18.68 | 3,899,838 | -0.03(-0.15%) |
Jul 09, 2010 | 18.71 | 18.77 | 18.35 | 18.71 | 6,810,158 | +0.01(+0.04%) |
Jul 08, 2010 | 18.64 | 18.74 | 18.54 | 18.70 | 192,162 | +0.26(+1.40%) |
Jul 07, 2010 | 18.16 | 18.47 | 18.04 | 18.44 | 7,988,698 | +0.39(+2.17%) |
Jul 06, 2010 | 18.01 | 18.25 | 17.91 | 18.05 | 10,142 | +0.20(+1.10%) |
Jul 02, 2010 | 17.85 | 18.16 | 17.52 | 17.85 | 8,869,553 | -0.11(-0.62%) |
Jul 01, 2010 | 18.22 | 18.34 | 17.86 | 17.96 | 7,571,637 | -0.11(-0.62%) |
Jun 30, 2010 | 18.22 | 18.28 | 17.97 | 18.08 | 60,050 | -0.10(-0.58%) |
Jun 29, 2010 | 18.41 | 18.54 | 18.13 | 18.18 | 89,212 | -0.26(-1.41%) |
Jun 25, 2010 | 18.44 | 18.63 | 18.39 | 18.44 | 13,154,699 | -0.08(-0.45%) |
Jun 24, 2010 | 18.81 | 18.97 | 18.40 | 18.53 | 10,737,578 | -0.37(-1.96%) |
Jun 23, 2010 | 18.51 | 19.04 | 18.51 | 18.90 | 86,904 | +0.24(+1.28%) |
Jun 22, 2010 | 19.00 | 19.00 | 18.62 | 18.66 | 126,350 | -0.36(-1.88%) |
Jun 21, 2010 | 19.25 | 19.31 | 18.90 | 19.02 | 7,356,030 | -0.02(-0.11%) |
Jun 18, 2010 | 19.04 | 19.35 | 19.02 | 19.04 | 9,632,996 | -0.22(-1.16%) |
Jun 17, 2010 | 18.81 | 19.37 | 18.80 | 19.26 | 19,315 | +0.51(+2.73%) |
Jun 16, 2010 | 18.58 | 18.75 | 18.53 | 18.75 | 8,339,817 | +0.05(+0.26%) |
Jun 15, 2010 | 18.11 | 18.71 | 18.06 | 18.70 | 24,678 | +0.74(+4.13%) |
Jun 14, 2010 | 18.02 | 18.14 | 17.93 | 17.96 | 4,567,129 | +0.01(+0.04%) |
Jun 11, 2010 | 17.64 | 17.96 | 17.51 | 17.95 | 6,178,702 | +0.18(+0.99%) |
Jun 10, 2010 | 17.67 | 17.94 | 17.57 | 17.78 | 114,369 | +0.32(+1.84%) |
Jun 09, 2010 | 17.54 | 17.81 | 17.39 | 17.45 | 6,758,485 | +0.03(+0.16%) |
Jun 08, 2010 | 17.43 | 17.43 | 17.10 | 17.43 | 546,416 | +0.27(+1.55%) |
Jun 07, 2010 | 17.36 | 17.50 | 17.15 | 17.16 | 5,751,732 | -0.22(-1.27%) |
Jun 04, 2010 | 17.38 | 17.71 | 17.36 | 17.38 | 8,477,406 | -0.49(-2.76%) |
Jun 03, 2010 | 17.88 | 17.94 | 17.74 | 17.87 | 4,228,655 | -0.02(-0.12%) |
Jun 02, 2010 | 17.59 | 17.90 | 17.52 | 17.89 | 30,550 | +0.39(+2.24%) |
Jun 01, 2010 | 17.54 | 17.84 | 17.38 | 17.50 | 19,152 | -0.19(-1.07%) |
May 28, 2010 | 17.69 | 17.89 | 17.64 | 17.69 | 9,069,324 | -0.11(-0.63%) |
May 27, 2010 | 17.56 | 17.81 | 17.49 | 17.80 | 7,738,471 | +0.39(+2.25%) |
May 26, 2010 | 17.43 | 17.55 | 17.31 | 17.41 | 62,858 | +0.12(+0.69%) |
May 25, 2010 | 17.17 | 17.31 | 16.96 | 17.29 | 77,748 | -0.15(-0.88%) |
May 24, 2010 | 17.70 | 17.70 | 17.44 | 17.45 | 8,874,339 | -0.34(-1.93%) |
May 21, 2010 | 17.41 | 17.94 | 17.40 | 17.79 | 11,183,862 | +0.02(+0.12%) |
May 20, 2010 | 18.08 | 18.13 | 17.75 | 17.77 | 180,390 | -0.90(-4.84%) |
May 19, 2010 | 18.62 | 18.76 | 18.48 | 18.67 | 6,262,678 | -0.03(-0.15%) |
May 18, 2010 | 19.08 | 19.20 | 18.69 | 18.70 | 307,890 | -0.22(-1.15%) |
May 17, 2010 | 18.69 | 18.97 | 18.53 | 18.92 | 8,524,150 | +0.28(+1.49%) |
May 14, 2010 | 18.64 | 18.88 | 18.57 | 18.64 | 6,894,814 | -0.26(-1.40%) |
May 13, 2010 | 19.08 | 19.20 | 18.79 | 18.90 | 6,594,855 | -0.24(-1.27%) |
May 12, 2010 | 18.82 | 19.18 | 18.74 | 19.15 | 8,636,434 | +0.33(+1.78%) |
May 11, 2010 | 18.74 | 18.94 | 18.63 | 18.81 | 117,997 | +0.29(+1.54%) |
May 10, 2010 | 18.49 | 18.55 | 18.37 | 18.53 | 8,955,625 | +0.47(+2.58%) |
May 07, 2010 | 18.03 | 18.29 | 17.80 | 18.06 | 17,036,036 | +0.26(+1.45%) |
May 06, 2010 | 18.35 | 18.40 | 17.25 | 17.80 | 13,250,528 | -0.18(-1.01%) |
May 05, 2010 | 18.05 | 18.46 | 17.94 | 17.98 | 15,960,812 | -0.27(-1.49%) |
May 04, 2010 | 19.17 | 19.25 | 18.12 | 18.26 | 24,209 | -1.04(-5.41%) |
May 03, 2010 | 19.66 | 19.67 | 19.25 | 19.30 | 12,487,804 | -0.15(-0.79%) |
Apr 30, 2010 | 19.63 | 19.76 | 19.45 | 19.45 | 9,945,952 | -0.13(-0.64%) |
Apr 29, 2010 | 19.63 | 19.71 | 19.47 | 19.58 | 12,793,868 | +0.08(+0.39%) |
Apr 28, 2010 | 19.46 | 19.61 | 19.41 | 19.50 | 10,928,969 | +0.09(+0.47%) |
Apr 27, 2010 | 19.69 | 19.84 | 19.39 | 19.41 | 29,354 | -0.39(-1.97%) |
Apr 26, 2010 | 19.91 | 19.98 | 19.77 | 19.80 | 5,485,172 | -0.04(-0.21%) |
Apr 23, 2010 | 19.79 | 19.86 | 19.63 | 19.84 | 5,801,408 | +0.03(+0.14%) |
Apr 22, 2010 | 19.93 | 19.93 | 19.68 | 19.82 | 7,133,047 | -0.22(-1.08%) |
Apr 21, 2010 | 20.03 | 20.26 | 19.95 | 20.03 | 106,658 | -0.10(-0.52%) |
Apr 20, 2010 | 19.71 | 20.21 | 19.63 | 20.14 | 44,077 | +0.46(+2.34%) |
Apr 19, 2010 | 19.63 | 19.77 | 19.53 | 19.68 | 5,181,428 | +0.01(+0.04%) |
Apr 16, 2010 | 19.70 | 19.87 | 19.56 | 19.67 | 7,813,118 | -0.06(-0.32%) |
Apr 15, 2010 | 19.72 | 19.86 | 19.60 | 19.73 | 6,678,954 | +0.02(+0.11%) |
Apr 14, 2010 | 19.75 | 19.75 | 19.55 | 19.71 | 8,870,472 | +0.09(+0.46%) |
Apr 13, 2010 | 19.75 | 19.84 | 19.52 | 19.62 | 6,874,974 | -0.13(-0.67%) |
Apr 12, 2010 | 19.54 | 19.75 | 19.53 | 19.75 | 5,571,639 | +0.08(+0.39%) |
Apr 09, 2010 | 19.56 | 19.70 | 19.52 | 19.68 | 5,947,160 | +0.14(+0.71%) |
Apr 08, 2010 | 19.59 | 19.70 | 19.47 | 19.54 | 9,247,122 | -0.13(-0.67%) |
Apr 07, 2010 | 19.57 | 19.73 | 19.52 | 19.67 | 9,728,213 | +0.01(+0.07%) |
Apr 06, 2010 | 19.82 | 19.83 | 19.58 | 19.66 | 11,001,469 | -0.38(-1.91%) |
Apr 05, 2010 | 20.37 | 20.37 | 19.72 | 20.04 | 10,607,057 | -0.23(-1.13%) |
Apr 01, 2010 | 20.17 | 20.27 | 20.27 | 20.27 | 5,377,802 | +0.15(+0.73%) |
Mar 31, 2010 | 20.13 | 20.21 | 19.86 | 20.12 | 6,699,662 | -0.02(-0.10%) |
Mar 30, 2010 | 20.19 | 20.25 | 19.94 | 20.14 | 7,932,077 | -0.07(-0.34%) |
Mar 29, 2010 | 20.25 | 20.28 | 19.98 | 20.21 | 10,646,205 | +0.42(+2.15%) |
Mar 26, 2010 | 19.81 | 19.88 | 19.54 | 19.79 | 9,247,656 | +0.11(+0.57%) |
Mar 25, 2010 | 19.95 | 20.01 | 19.66 | 19.68 | 8,711,614 | -0.17(-0.84%) |
Mar 24, 2010 | 20.32 | 20.32 | 19.58 | 19.84 | 12,823,848 | -0.57(-2.80%) |
Mar 23, 2010 | 20.39 | 20.44 | 20.17 | 20.41 | 6,920,215 | -0.01(-0.03%) |
Mar 22, 2010 | 20.11 | 20.42 | 20.02 | 20.42 | 5,866,707 | +0.17(+0.83%) |
Mar 19, 2010 | 20.36 | 20.47 | 19.93 | 20.25 | 9,997,482 | -0.10(-0.51%) |
Mar 18, 2010 | 20.32 | 20.37 | 20.06 | 20.36 | 8,451,199 | +0.10(+0.48%) |
Mar 17, 2010 | 19.91 | 20.26 | 19.87 | 20.26 | 7,753,110 | +0.36(+1.78%) |
Mar 16, 2010 | 20.18 | 20.18 | 19.71 | 19.91 | 6,926,149 | -0.01(-0.07%) |
Mar 15, 2010 | 20.04 | 20.07 | 19.81 | 19.92 | 7,100,694 | -0.03(-0.17%) |
Mar 12, 2010 | 20.71 | 20.72 | 19.88 | 19.95 | 11,059,736 | -0.54(-2.65%) |
Mar 11, 2010 | 20.94 | 21.01 | 20.42 | 20.50 | 12,286,622 | -0.56(-2.65%) |
Mar 10, 2010 | 21.28 | 21.33 | 20.93 | 21.05 | 6,360,903 | -0.19(-0.89%) |
Mar 09, 2010 | 21.21 | 21.36 | 21.16 | 21.24 | 6,429,574 | -0.04(-0.20%) |
Mar 08, 2010 | 21.35 | 21.44 | 21.12 | 21.28 | 3,978,815 | -0.03(-0.16%) |
Mar 05, 2010 | 20.89 | 21.37 | 20.86 | 21.32 | 7,249,988 | +0.43(+2.07%) |
Mar 04, 2010 | 20.73 | 20.89 | 20.66 | 20.89 | 5,032,648 | +0.15(+0.74%) |
Mar 03, 2010 | 20.88 | 20.93 | 20.65 | 20.73 | 5,589,252 | -0.05(-0.23%) |
Mar 02, 2010 | 20.70 | 21.06 | 20.65 | 20.78 | 6,351,444 | +0.13(+0.64%) |
Mar 01, 2010 | 20.53 | 20.71 | 20.50 | 20.65 | 3,924,766 | +0.21(+1.02%) |
Feb 26, 2010 | 20.54 | 20.59 | 20.30 | 20.44 | 5,008,889 | -0.08(-0.37%) |
Feb 25, 2010 | 20.33 | 20.52 | 20.25 | 20.52 | 6,752,504 | -0.07(-0.34%) |
Feb 24, 2010 | 20.62 | 20.79 | 20.49 | 20.59 | 6,617,489 | -0.03(-0.17%) |
Feb 23, 2010 | 20.76 | 20.77 | 20.51 | 20.62 | 8,357,912 | -0.13(-0.64%) |
Feb 22, 2010 | 20.77 | 20.92 | 20.64 | 20.76 | 5,198,891 | -0.10(-0.47%) |
Feb 19, 2010 | 20.79 | 20.92 | 20.60 | 20.85 | 5,597,835 | -0.02(-0.08%) |
Feb 18, 2010 | 20.69 | 20.92 | 20.67 | 20.87 | 5,284,837 | +0.07(+0.32%) |
Feb 17, 2010 | 20.62 | 20.81 | 20.58 | 20.80 | 6,623,812 | +0.28(+1.36%) |
Feb 16, 2010 | 20.81 | 20.89 | 20.37 | 20.53 | 10,605,666 | -0.10(-0.47%) |
Feb 12, 2010 | 20.56 | 20.62 | 20.62 | 20.62 | 7,348,904 | -0.18(-0.87%) |
Feb 11, 2010 | 20.70 | 21.04 | 20.44 | 20.80 | 8,291,574 | +0.03(+0.13%) |
Feb 10, 2010 | 20.75 | 20.86 | 20.61 | 20.78 | 6,927,957 | +0.06(+0.27%) |
Feb 09, 2010 | 20.89 | 20.98 | 20.48 | 20.72 | 11,896,492 | -0.27(-1.29%) |
Feb 08, 2010 | 21.20 | 21.29 | 20.68 | 20.99 | 9,543,485 | -0.21(-1.01%) |
Feb 05, 2010 | 20.99 | 21.36 | 20.84 | 21.20 | 10,778,162 | +0.38(+1.83%) |
Feb 04, 2010 | 21.41 | 21.45 | 20.80 | 20.82 | 9,969,545 | -0.78(-3.59%) |
Feb 03, 2010 | 21.86 | 22.00 | 21.41 | 21.60 | 8,604,074 | -0.31(-1.42%) |
Feb 02, 2010 | 21.07 | 22.03 | 21.04 | 21.91 | 14,530,991 | +1.09(+5.24%) |
Feb 01, 2010 | 20.83 | 20.91 | 20.54 | 20.82 | 8,499,598 | +0.06(+0.28%) |
Jan 29, 2010 | 20.87 | 21.00 | 20.54 | 20.76 | 9,499,038 | +0.01(+0.07%) |
Jan 28, 2010 | 20.64 | 20.78 | 20.61 | 20.75 | 10,848,411 | +0.14(+0.67%) |
Jan 27, 2010 | 20.51 | 20.71 | 20.45 | 20.61 | 7,403,158 | +0.08(+0.40%) |
Jan 26, 2010 | 20.54 | 20.62 | 20.46 | 20.53 | 7,231,068 | -0.10(-0.47%) |
Jan 25, 2010 | 21.27 | 21.27 | 20.57 | 20.62 | 9,191,926 | -0.48(-2.30%) |
Jan 22, 2010 | 21.01 | 21.41 | 20.83 | 21.11 | 9,052,050 | +0.02(+0.10%) |
Jan 21, 2010 | 21.43 | 21.46 | 21.07 | 21.09 | 12,538,659 | -0.32(-1.49%) |
Jan 20, 2010 | 21.50 | 21.61 | 21.23 | 21.41 | 11,166,315 | +0.25(+1.18%) |
Jan 19, 2010 | 21.13 | 21.39 | 21.08 | 21.16 | 6,259,160 | +0.00(+0.00%) |
Jan 15, 2010 | 21.32 | 21.16 | 21.16 | 21.16 | 5,331,993 | -0.14(-0.65%) |
Jan 14, 2010 | 21.18 | 21.45 | 21.13 | 21.29 | 4,668,381 | +0.06(+0.26%) |
Jan 13, 2010 | 21.23 | 21.36 | 21.05 | 21.24 | 4,816,421 | +0.09(+0.43%) |
Jan 12, 2010 | 21.25 | 21.38 | 21.00 | 21.15 | 6,175,978 | -0.23(-1.07%) |
Jan 11, 2010 | 21.45 | 21.70 | 21.20 | 21.38 | 7,245,964 | +0.01(+0.06%) |
Jan 08, 2010 | 21.56 | 21.61 | 21.14 | 21.36 | 9,043,269 | -0.27(-1.25%) |
Jan 07, 2010 | 21.86 | 21.96 | 21.51 | 21.63 | 10,439,787 | -0.23(-1.05%) |
Jan 06, 2010 | 21.89 | 22.09 | 21.77 | 21.86 | 5,407,202 | -0.06(-0.25%) |
Jan 05, 2010 | 21.86 | 22.01 | 21.75 | 21.92 | 4,992,707 | +0.12(+0.54%) |
Jan 04, 2010 | 21.81 | 22.06 | 21.70 | 21.80 | 5,012,673 | +0.11(+0.51%) |
Dec 31, 2009 | 21.97 | 21.69 | 21.69 | 21.69 | 2,826,013 | -0.29(-1.32%) |
Dec 30, 2009 | 21.77 | 22.00 | 21.65 | 21.98 | 2,582,495 | +0.11(+0.51%) |
Dec 29, 2009 | 21.93 | 22.09 | 21.81 | 21.87 | 3,149,337 | -0.04(-0.19%) |
Dec 28, 2009 | 21.86 | 21.99 | 21.78 | 21.91 | 2,296,802 | +0.04(+0.19%) |
Dec 24, 2009 | 21.77 | 21.95 | 21.66 | 21.87 | 1,479,967 | +0.17(+0.77%) |
Dec 23, 2009 | 21.35 | 21.80 | 21.34 | 21.70 | 3,819,741 | +0.37(+1.72%) |
Dec 22, 2009 | 21.38 | 21.57 | 21.25 | 21.34 | 3,864,755 | +0.01(+0.03%) |
Dec 21, 2009 | 21.30 | 21.64 | 21.27 | 21.33 | 4,908,844 | +0.17(+0.79%) |
Dec 18, 2009 | 21.37 | 21.37 | 20.94 | 21.16 | 7,223,820 | +0.01(+0.03%) |
Dec 17, 2009 | 21.51 | 21.63 | 21.13 | 21.16 | 5,428,583 | -0.69(-3.14%) |
Dec 16, 2009 | 21.50 | 21.96 | 21.28 | 21.84 | 7,440,116 | +0.62(+2.90%) |
Dec 15, 2009 | 21.00 | 21.48 | 20.92 | 21.23 | 7,380,371 | +0.28(+1.36%) |
Dec 14, 2009 | 20.89 | 21.00 | 20.72 | 20.94 | 9,141,009 | -0.18(-0.85%) |
Dec 11, 2009 | 21.27 | 21.50 | 21.06 | 21.12 | 6,463,371 | -0.01(-0.07%) |
Dec 10, 2009 | 21.17 | 21.46 | 20.91 | 21.14 | 7,137,854 | +0.02(+0.10%) |
Dec 09, 2009 | 21.28 | 21.37 | 21.00 | 21.11 | 5,613,801 | -0.23(-1.07%) |
Dec 08, 2009 | 21.33 | 21.50 | 21.07 | 21.34 | 7,676,815 | -0.17(-0.80%) |
Dec 07, 2009 | 21.83 | 21.95 | 21.48 | 21.52 | 5,075,239 | -0.37(-1.68%) |
Dec 04, 2009 | 21.93 | 22.15 | 21.61 | 21.88 | 6,679,325 | +0.17(+0.80%) |
Dec 03, 2009 | 21.87 | 22.04 | 21.66 | 21.71 | 4,978,872 | -0.18(-0.82%) |
Dec 02, 2009 | 21.48 | 22.12 | 21.41 | 21.89 | 5,303,567 | -0.04(-0.19%) |
Dec 01, 2009 | 21.65 | 22.14 | 21.53 | 21.93 | 9,623,445 | +0.59(+2.76%) |
Nov 30, 2009 | 21.14 | 21.37 | 20.80 | 21.34 | 8,157,570 | +0.11(+0.52%) |
Nov 27, 2009 | 21.14 | 21.38 | 20.89 | 21.23 | 3,902,467 | -0.52(-2.39%) |
Nov 25, 2009 | 21.72 | 21.84 | 21.63 | 21.75 | 3,849,465 | -0.12(-0.54%) |
Nov 24, 2009 | 22.06 | 22.20 | 21.61 | 21.87 | 5,887,038 | -0.19(-0.88%) |
Nov 23, 2009 | 22.11 | 22.29 | 22.01 | 22.06 | 6,548,959 | +0.16(+0.73%) |
Nov 20, 2009 | 21.77 | 22.00 | 21.66 | 21.90 | 5,668,924 | +0.03(+0.16%) |
Nov 19, 2009 | 22.02 | 22.13 | 21.72 | 21.87 | 8,168,993 | -0.24(-1.10%) |
Nov 18, 2009 | 22.33 | 22.55 | 22.07 | 22.11 | 6,939,592 | -0.19(-0.87%) |
Nov 17, 2009 | 22.04 | 22.41 | 21.92 | 22.31 | 6,972,757 | +0.19(+0.85%) |
Nov 16, 2009 | 22.65 | 22.84 | 22.09 | 22.12 | 10,858,977 | -0.40(-1.78%) |
Nov 13, 2009 | 22.39 | 22.62 | 22.29 | 22.52 | 5,148,323 | +0.18(+0.81%) |
Nov 12, 2009 | 22.24 | 22.58 | 22.22 | 22.34 | 7,666,202 | +0.06(+0.28%) |
Nov 11, 2009 | 22.71 | 22.76 | 22.14 | 22.28 | 8,122,960 | -0.31(-1.38%) |
Nov 10, 2009 | 22.38 | 22.86 | 22.33 | 22.59 | 8,749,622 | +0.10(+0.46%) |
Nov 09, 2009 | 22.60 | 22.82 | 22.35 | 22.49 | 8,454,500 | +0.05(+0.22%) |
Nov 06, 2009 | 22.28 | 22.62 | 22.20 | 22.44 | 6,232,430 | +0.01(+0.03%) |
Nov 05, 2009 | 22.36 | 22.68 | 22.36 | 22.43 | 7,402,045 | +0.12(+0.53%) |
Nov 04, 2009 | 22.13 | 22.60 | 21.95 | 22.31 | 8,687,070 | +0.21(+0.94%) |
Nov 03, 2009 | 21.58 | 22.40 | 21.48 | 22.11 | 14,051,514 | +0.96(+4.55%) |