Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.57 | 31.91 | 31.52 | 31.72 | 2,788,666 | -0.14(-0.45%) |
Nov 29, 2010 | 31.71 | 31.95 | 31.42 | 31.86 | 2,735,525 | -0.02(-0.06%) |
Nov 26, 2010 | 31.80 | 32.02 | 31.73 | 31.88 | 1,115,943 | -0.07(-0.20%) |
Nov 24, 2010 | 31.59 | 31.94 | 31.94 | 31.94 | 2,625,963 | +0.60(+1.93%) |
Nov 23, 2010 | 31.23 | 31.40 | 31.15 | 31.34 | 4,509,742 | -0.25(-0.79%) |
Nov 22, 2010 | 31.42 | 31.69 | 31.40 | 31.59 | 2,436,097 | +0.08(+0.26%) |
Nov 19, 2010 | 31.25 | 31.58 | 31.00 | 31.50 | 3,379,237 | +0.17(+0.53%) |
Nov 18, 2010 | 31.58 | 31.63 | 31.27 | 31.34 | 4,218,202 | +0.28(+0.90%) |
Nov 17, 2010 | 30.90 | 31.24 | 30.78 | 31.06 | 2,537,568 | +0.24(+0.77%) |
Nov 16, 2010 | 31.70 | 31.72 | 30.58 | 30.82 | 6,564,283 | -1.52(-4.71%) |
Nov 15, 2010 | 32.30 | 32.47 | 31.86 | 32.34 | 3,404,709 | +0.12(+0.37%) |
Nov 12, 2010 | 32.34 | 32.62 | 32.07 | 32.23 | 2,842,213 | -0.30(-0.93%) |
Nov 11, 2010 | 32.58 | 32.84 | 32.43 | 32.53 | 2,202,960 | -0.26(-0.80%) |
Nov 10, 2010 | 32.53 | 32.81 | 32.40 | 32.79 | 2,498,320 | +0.40(+1.24%) |
Nov 09, 2010 | 33.84 | 33.89 | 32.16 | 32.39 | 5,196,874 | -1.37(-4.05%) |
Nov 08, 2010 | 33.84 | 33.94 | 33.47 | 33.75 | 3,012,222 | -0.18(-0.54%) |
Nov 05, 2010 | 33.69 | 34.15 | 33.45 | 33.94 | 2,589,864 | +0.36(+1.08%) |
Nov 04, 2010 | 33.12 | 33.64 | 33.04 | 33.58 | 2,002,775 | +0.76(+2.31%) |
Nov 03, 2010 | 32.94 | 32.94 | 32.53 | 32.82 | 2,682,968 | +0.00(+0.00%) |
Nov 02, 2010 | 32.84 | 32.92 | 32.63 | 32.82 | 1,968,952 | +0.23(+0.69%) |
Nov 01, 2010 | 32.47 | 32.90 | 32.39 | 32.59 | 2,132,142 | +0.28(+0.86%) |
Oct 29, 2010 | 32.24 | 32.45 | 32.18 | 32.31 | 1,718,052 | +0.01(+0.02%) |
Oct 28, 2010 | 32.66 | 32.81 | 32.00 | 32.31 | 2,000,896 | -0.20(-0.62%) |
Oct 27, 2010 | 32.60 | 32.74 | 32.28 | 32.51 | 4,195,953 | -0.47(-1.42%) |
Oct 25, 2010 | 33.17 | 33.17 | 32.92 | 32.98 | 2,808,736 | +0.06(+0.18%) |
Oct 22, 2010 | 33.00 | 33.12 | 32.68 | 32.92 | 1,937,615 | +0.02(+0.05%) |
Oct 21, 2010 | 33.13 | 33.28 | 32.69 | 32.90 | 3,119,950 | -0.04(-0.11%) |
Oct 20, 2010 | 32.30 | 33.22 | 32.30 | 32.94 | 3,306,457 | +0.71(+2.19%) |
Oct 19, 2010 | 32.26 | 32.72 | 32.13 | 32.23 | 3,354,195 | -0.40(-1.23%) |
Oct 18, 2010 | 32.21 | 32.67 | 32.17 | 32.63 | 2,764,962 | +0.41(+1.29%) |
Oct 15, 2010 | 32.43 | 32.53 | 32.15 | 32.22 | 3,028,432 | -0.04(-0.13%) |
Oct 14, 2010 | 32.28 | 32.47 | 32.06 | 32.26 | 2,679,881 | -0.08(-0.26%) |
Oct 13, 2010 | 32.11 | 32.63 | 32.05 | 32.34 | 2,759,309 | +0.33(+1.04%) |
Oct 12, 2010 | 31.70 | 32.10 | 31.56 | 32.01 | 2,846,907 | +0.23(+0.71%) |
Oct 11, 2010 | 31.83 | 31.89 | 31.70 | 31.79 | 1,611,960 | -0.01(-0.02%) |
Oct 08, 2010 | 31.79 | 31.87 | 31.54 | 31.79 | 1,887,330 | +0.09(+0.28%) |
Oct 07, 2010 | 31.75 | 31.92 | 31.55 | 31.70 | 2,165,748 | +0.09(+0.28%) |
Oct 06, 2010 | 31.67 | 31.75 | 31.45 | 31.62 | 3,544,972 | -0.17(-0.54%) |
Oct 05, 2010 | 31.46 | 31.89 | 31.29 | 31.79 | 3,479,588 | +0.50(+1.59%) |
Oct 04, 2010 | 30.95 | 31.29 | 30.89 | 31.29 | 8,833,586 | +0.28(+0.92%) |
Oct 01, 2010 | 31.01 | 31.16 | 30.62 | 31.01 | 10,293,762 | +0.15(+0.50%) |
Sep 30, 2010 | 31.01 | 31.29 | 30.61 | 30.85 | 4,634,730 | +0.09(+0.29%) |
Sep 29, 2010 | 30.96 | 30.97 | 30.65 | 30.76 | 3,430,457 | -0.24(-0.78%) |
Sep 28, 2010 | 30.98 | 31.08 | 30.42 | 31.01 | 2,962,561 | +0.12(+0.40%) |
Sep 27, 2010 | 31.38 | 31.38 | 30.73 | 30.88 | 2,979,675 | -0.39(-1.23%) |
Sep 24, 2010 | 30.82 | 31.28 | 30.76 | 31.27 | 6,106,865 | +0.86(+2.83%) |
Sep 23, 2010 | 30.93 | 30.99 | 30.29 | 30.41 | 9,197 | -0.77(-2.47%) |
Sep 22, 2010 | 31.43 | 31.66 | 31.12 | 31.18 | 4,985,619 | -0.43(-1.36%) |
Sep 21, 2010 | 32.16 | 32.16 | 31.53 | 31.60 | 5,563,361 | -0.47(-1.46%) |
Sep 20, 2010 | 31.42 | 32.20 | 31.36 | 32.07 | 3,068,839 | +0.76(+2.44%) |
Sep 17, 2010 | 31.31 | 31.45 | 31.03 | 31.31 | 2,193,105 | -0.07(-0.22%) |
Sep 15, 2010 | 30.96 | 31.50 | 30.92 | 31.38 | 6,780,772 | +0.27(+0.87%) |
Sep 14, 2010 | 31.15 | 31.34 | 30.94 | 31.11 | 3,138,706 | -0.12(-0.38%) |
Sep 13, 2010 | 31.02 | 31.25 | 30.92 | 31.23 | 2,743,868 | +0.50(+1.64%) |
Sep 10, 2010 | 30.65 | 30.86 | 30.48 | 30.72 | 1,744,593 | +0.16(+0.54%) |
Sep 09, 2010 | 31.24 | 31.28 | 30.46 | 30.56 | 2,433,160 | -0.36(-1.16%) |
Sep 08, 2010 | 30.89 | 31.11 | 30.78 | 30.92 | 3,479,986 | +0.06(+0.21%) |
Sep 07, 2010 | 31.07 | 31.18 | 30.82 | 30.85 | 2,943,716 | -0.48(-1.54%) |
Sep 03, 2010 | 31.31 | 31.35 | 31.01 | 31.33 | 3,564,893 | +0.45(+1.46%) |
Sep 02, 2010 | 30.52 | 30.92 | 30.45 | 30.88 | 3,389,530 | +0.39(+1.27%) |
Sep 01, 2010 | 29.88 | 30.57 | 29.87 | 30.49 | 3,470,795 | +0.96(+3.26%) |
Aug 31, 2010 | 29.51 | 29.63 | 29.06 | 29.53 | 6,358 | +0.18(+0.60%) |
Aug 30, 2010 | 29.50 | 29.75 | 29.35 | 29.36 | 3,060,788 | -0.18(-0.62%) |
Aug 27, 2010 | 28.96 | 29.59 | 28.62 | 29.54 | 3,916,647 | +0.16(+0.56%) |
Aug 26, 2010 | 29.41 | 29.61 | 29.02 | 29.37 | 681 | +0.14(+0.48%) |
Aug 25, 2010 | 28.53 | 29.38 | 28.49 | 29.23 | 3,095,981 | +0.46(+1.59%) |
Aug 24, 2010 | 28.47 | 28.97 | 28.25 | 28.77 | 4,448,007 | -0.12(-0.41%) |
Aug 23, 2010 | 29.16 | 29.26 | 28.88 | 28.89 | 2,615,647 | -0.15(-0.53%) |
Aug 20, 2010 | 28.97 | 29.09 | 28.74 | 29.04 | 2,701,249 | -0.09(-0.32%) |
Aug 19, 2010 | 29.81 | 29.81 | 28.97 | 29.14 | 4,911,736 | -0.76(-2.54%) |
Aug 18, 2010 | 29.96 | 30.10 | 29.65 | 29.90 | 5,450 | +0.03(+0.09%) |
Aug 17, 2010 | 29.49 | 30.08 | 29.31 | 29.87 | 3,901,765 | +0.67(+2.29%) |
Aug 16, 2010 | 29.08 | 29.46 | 28.91 | 29.20 | 3,112,421 | -0.02(-0.08%) |
Aug 13, 2010 | 29.23 | 29.44 | 29.13 | 29.23 | 3,761,917 | +0.00(+0.00%) |
Aug 12, 2010 | 29.21 | 29.53 | 29.06 | 29.23 | 4,483,987 | -0.37(-1.25%) |
Aug 11, 2010 | 29.85 | 29.99 | 29.35 | 29.60 | 10,390 | -0.76(-2.49%) |
Aug 10, 2010 | 30.40 | 30.66 | 30.04 | 30.35 | 3,713,494 | -0.30(-0.98%) |
Aug 09, 2010 | 30.46 | 30.75 | 30.27 | 30.65 | 4,964,214 | +0.35(+1.14%) |
Aug 06, 2010 | 30.31 | 30.40 | 29.80 | 30.31 | 3,127,337 | -0.14(-0.46%) |
Aug 05, 2010 | 30.67 | 30.82 | 30.38 | 30.45 | 170 | -0.39(-1.26%) |
Aug 04, 2010 | 30.76 | 30.85 | 30.47 | 30.83 | 3,476,758 | +0.22(+0.71%) |
Aug 03, 2010 | 30.84 | 30.86 | 30.40 | 30.62 | 3,330,641 | -0.30(-0.97%) |
Aug 02, 2010 | 30.40 | 31.00 | 30.31 | 30.92 | 5,140,904 | +1.00(+3.36%) |
Jul 30, 2010 | 29.91 | 30.07 | 29.33 | 29.91 | 4,677,667 | +0.18(+0.59%) |
Jul 29, 2010 | 30.24 | 30.32 | 29.44 | 29.74 | 3,878,091 | -0.25(-0.84%) |
Jul 28, 2010 | 29.96 | 30.35 | 29.81 | 29.99 | 4,972,115 | -0.06(-0.20%) |
Jul 27, 2010 | 30.34 | 30.42 | 29.70 | 30.05 | 5,932,881 | -0.01(-0.02%) |
Jul 26, 2010 | 29.38 | 30.12 | 29.15 | 30.05 | 6,568,541 | +0.74(+2.51%) |
Jul 23, 2010 | 28.91 | 29.34 | 28.44 | 29.32 | 5,036,975 | +0.37(+1.27%) |
Jul 22, 2010 | 28.26 | 29.18 | 28.23 | 28.95 | 170 | +1.05(+3.75%) |
Jul 21, 2010 | 28.63 | 28.72 | 27.76 | 27.90 | 6,006,887 | -0.59(-2.08%) |
Jul 20, 2010 | 27.52 | 28.60 | 27.43 | 28.50 | 5,952,500 | +0.52(+1.87%) |
Jul 19, 2010 | 27.68 | 28.12 | 27.22 | 27.98 | 4,667,822 | +0.34(+1.23%) |
Jul 16, 2010 | 27.63 | 28.42 | 27.42 | 27.63 | 4,697,769 | -0.92(-3.24%) |
Jul 15, 2010 | 28.70 | 28.71 | 27.99 | 28.56 | 4,361,558 | -0.10(-0.34%) |
Jul 14, 2010 | 28.69 | 28.93 | 28.28 | 28.66 | 2,725 | -0.17(-0.59%) |
Jul 13, 2010 | 28.56 | 28.93 | 28.41 | 28.83 | 170 | +0.92(+3.31%) |
Jul 12, 2010 | 28.00 | 28.22 | 27.69 | 27.90 | 4,121,654 | -0.14(-0.51%) |
Jul 09, 2010 | 28.05 | 28.10 | 27.56 | 28.05 | 2,720,150 | +0.35(+1.27%) |
Jul 08, 2010 | 27.74 | 27.94 | 27.20 | 27.69 | 3,897,817 | +0.34(+1.24%) |
Jul 07, 2010 | 26.13 | 27.39 | 26.10 | 27.35 | 6,306,377 | +1.27(+4.86%) |
Jul 06, 2010 | 27.20 | 27.33 | 25.81 | 26.08 | 510 | -0.59(-2.22%) |
Jul 02, 2010 | 26.68 | 27.42 | 26.54 | 26.68 | 4,569,210 | -0.52(-1.92%) |
Jul 01, 2010 | 27.31 | 27.44 | 26.53 | 27.20 | 13,293,576 | -0.09(-0.34%) |
Jun 30, 2010 | 27.63 | 28.01 | 27.21 | 27.29 | 2,554 | -0.29(-1.06%) |
Jun 29, 2010 | 28.09 | 28.10 | 27.36 | 27.59 | 8,183,680 | -1.27(-4.41%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.08 | 28.86 | 8,318,249 | +0.71(+2.52%) |
Jun 24, 2010 | 28.57 | 28.68 | 28.06 | 28.15 | 5,388,219 | -0.61(-2.12%) |
Jun 23, 2010 | 28.65 | 29.09 | 28.23 | 28.76 | 5,137,244 | +0.13(+0.44%) |
Jun 22, 2010 | 29.64 | 29.77 | 28.61 | 28.63 | 1,203 | -0.93(-3.14%) |
Jun 21, 2010 | 30.21 | 30.33 | 29.48 | 29.56 | 5,003,410 | -0.23(-0.78%) |
Jun 18, 2010 | 29.80 | 30.00 | 29.64 | 29.80 | 3,406,285 | -0.09(-0.31%) |
Jun 17, 2010 | 29.95 | 30.03 | 29.56 | 29.89 | 5,393,851 | +0.06(+0.21%) |
Jun 16, 2010 | 29.88 | 30.08 | 29.67 | 29.82 | 4,292,520 | -0.27(-0.91%) |
Jun 15, 2010 | 29.62 | 30.16 | 29.42 | 30.10 | 4,629,379 | +0.66(+2.23%) |
Jun 14, 2010 | 29.46 | 29.75 | 29.14 | 29.44 | 5,101,491 | +0.36(+1.24%) |
Jun 11, 2010 | 28.43 | 29.15 | 28.38 | 29.08 | 4,516,442 | +0.34(+1.19%) |
Jun 10, 2010 | 28.14 | 28.85 | 27.89 | 28.74 | 6,737,821 | +1.19(+4.33%) |
Jun 09, 2010 | 27.64 | 28.34 | 27.41 | 27.54 | 7,101,670 | +0.16(+0.59%) |
Jun 08, 2010 | 27.00 | 27.43 | 26.31 | 27.38 | 8,538,927 | +0.48(+1.79%) |
Jun 07, 2010 | 27.20 | 27.64 | 26.85 | 26.90 | 6,269,835 | -0.15(-0.54%) |
Jun 04, 2010 | 27.04 | 28.33 | 26.90 | 27.04 | 16,765,939 | -1.62(-5.66%) |
Jun 03, 2010 | 28.91 | 28.93 | 28.41 | 28.67 | 3,733,925 | -0.08(-0.28%) |
Jun 02, 2010 | 28.39 | 28.81 | 27.90 | 28.75 | 1,719 | +0.55(+1.96%) |
Jun 01, 2010 | 28.41 | 28.91 | 28.15 | 28.20 | 5,502 | -0.60(-2.08%) |
May 28, 2010 | 28.80 | 29.35 | 28.61 | 28.80 | 4,761,199 | -0.37(-1.28%) |
May 27, 2010 | 28.36 | 29.20 | 28.03 | 29.17 | 4,945,099 | +1.52(+5.49%) |
May 26, 2010 | 28.17 | 28.52 | 27.47 | 27.65 | 8,489,085 | -0.06(-0.21%) |
May 25, 2010 | 26.71 | 27.77 | 26.38 | 27.71 | 171 | +0.22(+0.80%) |
May 24, 2010 | 28.14 | 28.29 | 27.44 | 27.49 | 6,578,393 | -0.63(-2.23%) |
May 21, 2010 | 26.75 | 28.15 | 26.60 | 28.11 | 9,719,041 | +0.91(+3.36%) |
May 20, 2010 | 27.34 | 28.05 | 27.14 | 27.20 | 1,719 | -1.47(-5.13%) |
May 19, 2010 | 28.67 | 29.31 | 27.90 | 28.67 | 10,240,157 | -0.27(-0.92%) |
May 18, 2010 | 30.16 | 30.19 | 28.77 | 28.94 | 515 | -0.75(-2.53%) |
May 17, 2010 | 29.80 | 30.25 | 28.80 | 29.69 | 5,008,974 | +0.04(+0.14%) |
May 14, 2010 | 29.65 | 30.39 | 29.34 | 29.65 | 7,836,851 | -0.97(-3.17%) |
May 13, 2010 | 31.20 | 31.27 | 30.57 | 30.62 | 4,336,402 | -0.51(-1.63%) |
May 12, 2010 | 30.77 | 31.24 | 30.56 | 31.13 | 4,431,458 | +0.49(+1.61%) |
May 11, 2010 | 30.78 | 30.93 | 30.43 | 30.63 | 5,551,977 | +0.18(+0.59%) |
May 10, 2010 | 29.99 | 30.54 | 29.89 | 30.45 | 8,282,697 | +1.88(+6.60%) |
May 07, 2010 | 29.33 | 29.74 | 28.10 | 28.57 | 10,138,505 | -0.49(-1.68%) |
May 06, 2010 | 30.09 | 30.30 | 26.17 | 29.06 | 691 | -0.99(-3.31%) |
May 05, 2010 | 30.10 | 30.85 | 29.87 | 30.05 | 6,185,004 | -0.66(-2.16%) |
May 04, 2010 | 30.96 | 31.14 | 30.44 | 30.71 | 6,314,396 | -0.72(-2.28%) |
May 03, 2010 | 30.69 | 31.61 | 30.68 | 31.43 | 6,904,976 | +1.01(+3.33%) |
Apr 30, 2010 | 31.33 | 31.62 | 30.35 | 30.42 | 6,974,074 | -0.98(-3.11%) |
Apr 29, 2010 | 30.42 | 31.44 | 30.40 | 31.39 | 5,619,858 | +1.36(+4.51%) |
Apr 28, 2010 | 30.31 | 30.36 | 29.92 | 30.04 | 6,018,715 | +0.09(+0.31%) |
Apr 27, 2010 | 30.76 | 30.97 | 29.95 | 29.95 | 7,891,309 | -0.99(-3.20%) |
Apr 26, 2010 | 30.78 | 31.17 | 30.66 | 30.94 | 4,275,570 | +0.24(+0.80%) |
Apr 23, 2010 | 30.38 | 30.73 | 30.08 | 30.69 | 5,678,806 | +0.40(+1.32%) |
Apr 22, 2010 | 29.60 | 30.41 | 29.44 | 30.29 | 4,744,872 | +0.46(+1.54%) |
Apr 21, 2010 | 29.27 | 30.00 | 29.24 | 29.83 | 5,123,923 | +0.51(+1.75%) |
Apr 20, 2010 | 28.99 | 29.32 | 28.68 | 29.32 | 3,770,970 | +0.49(+1.69%) |
Apr 19, 2010 | 28.50 | 29.06 | 28.41 | 28.83 | 4,858,346 | +0.13(+0.45%) |
Apr 16, 2010 | 29.31 | 29.56 | 28.64 | 28.70 | 7,651,380 | -0.67(-2.30%) |
Apr 15, 2010 | 30.06 | 30.12 | 29.35 | 29.38 | 4,461,234 | -0.83(-2.73%) |
Apr 14, 2010 | 30.39 | 30.42 | 30.03 | 30.20 | 3,484,754 | +0.05(+0.15%) |
Apr 13, 2010 | 29.46 | 30.26 | 29.42 | 30.16 | 2,944,557 | +0.72(+2.45%) |
Apr 12, 2010 | 29.73 | 29.75 | 29.41 | 29.43 | 3,219,036 | -0.19(-0.63%) |
Apr 09, 2010 | 29.32 | 29.69 | 29.15 | 29.62 | 2,940,945 | +0.41(+1.41%) |
Apr 08, 2010 | 29.05 | 29.25 | 28.99 | 29.21 | 3,520,889 | +0.03(+0.12%) |
Apr 07, 2010 | 29.77 | 29.85 | 29.05 | 29.17 | 6,055,072 | -0.66(-2.20%) |
Apr 06, 2010 | 29.11 | 29.89 | 29.00 | 29.83 | 5,686,082 | +1.11(+3.87%) |
Apr 05, 2010 | 28.66 | 29.21 | 28.57 | 28.72 | 3,372,003 | +0.19(+0.65%) |
Apr 01, 2010 | 28.60 | 28.53 | 28.53 | 28.53 | 3,779,716 | +0.15(+0.51%) |
Mar 31, 2010 | 28.61 | 28.74 | 28.38 | 28.39 | 4,067,883 | -0.33(-1.13%) |
Mar 30, 2010 | 28.81 | 28.86 | 28.60 | 28.71 | 3,384,172 | -0.04(-0.14%) |
Mar 29, 2010 | 28.86 | 28.88 | 28.56 | 28.75 | 3,291,116 | +0.09(+0.30%) |
Mar 26, 2010 | 28.95 | 29.10 | 28.60 | 28.67 | 7,460,341 | -0.15(-0.52%) |
Mar 25, 2010 | 28.96 | 29.37 | 28.82 | 28.82 | 6,934,946 | +0.07(+0.24%) |
Mar 24, 2010 | 28.50 | 28.95 | 28.47 | 28.75 | 5,614,631 | +0.16(+0.54%) |
Mar 23, 2010 | 28.67 | 28.71 | 28.33 | 28.59 | 6,885,319 | -0.08(-0.28%) |
Mar 22, 2010 | 28.11 | 28.75 | 28.07 | 28.67 | 5,062,695 | +0.36(+1.26%) |
Mar 19, 2010 | 28.64 | 28.75 | 28.29 | 28.32 | 4,683,789 | -0.31(-1.09%) |
Mar 18, 2010 | 28.69 | 28.90 | 28.58 | 28.63 | 4,241,728 | -0.16(-0.54%) |
Mar 17, 2010 | 28.49 | 28.84 | 28.37 | 28.78 | 6,007,268 | +0.42(+1.49%) |
Mar 16, 2010 | 27.81 | 28.45 | 27.73 | 28.36 | 6,746,255 | +0.67(+2.42%) |
Mar 15, 2010 | 27.50 | 27.81 | 27.47 | 27.69 | 3,749,209 | -0.06(-0.23%) |
Mar 12, 2010 | 27.76 | 27.92 | 27.53 | 27.76 | 4,061,101 | +0.22(+0.80%) |
Mar 11, 2010 | 27.25 | 27.56 | 27.15 | 27.54 | 3,059,491 | +0.16(+0.59%) |
Mar 10, 2010 | 27.26 | 27.50 | 27.11 | 27.37 | 4,004,096 | +0.24(+0.89%) |
Mar 09, 2010 | 27.02 | 27.55 | 26.91 | 27.13 | 3,682,804 | +0.06(+0.23%) |
Mar 08, 2010 | 26.81 | 27.17 | 26.76 | 27.07 | 2,995,332 | +0.27(+1.01%) |
Mar 05, 2010 | 26.18 | 26.85 | 26.12 | 26.80 | 3,744,820 | +0.71(+2.72%) |
Mar 04, 2010 | 25.93 | 26.11 | 25.91 | 26.09 | 2,697,592 | +0.16(+0.62%) |
Mar 03, 2010 | 26.06 | 26.10 | 25.88 | 25.93 | 3,263,476 | -0.07(-0.27%) |
Mar 02, 2010 | 26.09 | 26.13 | 25.93 | 25.99 | 2,728,925 | +0.01(+0.04%) |
Mar 01, 2010 | 25.92 | 26.08 | 25.82 | 25.98 | 3,203,962 | +0.22(+0.85%) |
Feb 26, 2010 | 25.84 | 26.05 | 25.65 | 25.76 | 3,091,451 | -0.01(-0.05%) |
Feb 25, 2010 | 25.40 | 25.83 | 25.24 | 25.78 | 3,580,602 | +0.12(+0.48%) |
Feb 24, 2010 | 25.46 | 25.68 | 25.42 | 25.65 | 5,136,790 | +0.24(+0.93%) |
Feb 23, 2010 | 25.52 | 25.69 | 25.36 | 25.42 | 4,704,639 | -0.20(-0.77%) |
Feb 22, 2010 | 25.63 | 25.79 | 25.49 | 25.61 | 3,044,858 | +0.06(+0.25%) |
Feb 19, 2010 | 25.42 | 25.69 | 25.32 | 25.55 | 5,629,940 | +0.02(+0.07%) |
Feb 18, 2010 | 25.06 | 25.60 | 24.98 | 25.53 | 4,741,585 | +0.38(+1.49%) |
Feb 17, 2010 | 25.00 | 25.26 | 24.96 | 25.16 | 5,437,555 | +0.23(+0.90%) |
Feb 16, 2010 | 24.50 | 24.96 | 24.45 | 24.93 | 4,729,578 | +0.69(+2.83%) |
Feb 12, 2010 | 23.66 | 24.25 | 24.25 | 24.25 | 5,863,792 | +0.28(+1.19%) |
Feb 11, 2010 | 23.73 | 23.97 | 23.44 | 23.96 | 4,688,161 | +0.22(+0.94%) |
Feb 10, 2010 | 23.74 | 24.03 | 23.28 | 23.74 | 5,012,958 | +0.05(+0.20%) |
Feb 09, 2010 | 24.06 | 24.14 | 23.51 | 23.69 | 8,289,187 | -0.08(-0.32%) |
Feb 08, 2010 | 24.40 | 24.47 | 23.71 | 23.77 | 5,144,163 | -0.53(-2.19%) |
Feb 05, 2010 | 23.95 | 24.41 | 23.59 | 24.30 | 8,835,444 | +0.44(+1.84%) |
Feb 04, 2010 | 24.57 | 24.60 | 23.86 | 23.86 | 6,830,016 | -0.92(-3.70%) |
Feb 03, 2010 | 25.10 | 25.11 | 24.63 | 24.78 | 5,333,925 | -0.41(-1.63%) |
Feb 02, 2010 | 24.92 | 25.31 | 24.64 | 25.19 | 5,664,551 | +0.44(+1.77%) |
Feb 01, 2010 | 24.59 | 24.88 | 24.53 | 24.75 | 4,918,224 | +0.35(+1.43%) |
Jan 29, 2010 | 24.72 | 24.93 | 24.23 | 24.40 | 7,095,638 | -0.14(-0.56%) |
Jan 28, 2010 | 24.94 | 24.96 | 24.30 | 24.54 | 6,496,064 | -0.21(-0.86%) |
Jan 27, 2010 | 24.61 | 24.79 | 24.16 | 24.75 | 6,434,248 | +0.22(+0.89%) |
Jan 26, 2010 | 24.52 | 24.93 | 24.49 | 24.53 | 5,808,159 | -0.23(-0.93%) |
Jan 25, 2010 | 24.90 | 24.90 | 24.30 | 24.76 | 6,494,323 | +0.17(+0.70%) |
Jan 22, 2010 | 25.14 | 25.41 | 24.52 | 24.59 | 8,730,370 | -0.64(-2.52%) |
Jan 21, 2010 | 25.97 | 26.13 | 25.18 | 25.23 | 7,333,301 | -0.74(-2.87%) |
Jan 20, 2010 | 26.07 | 26.07 | 25.72 | 25.97 | 5,785,567 | -0.29(-1.12%) |
Jan 19, 2010 | 25.71 | 26.34 | 25.67 | 26.27 | 4,251,327 | +0.53(+2.04%) |
Jan 15, 2010 | 25.83 | 25.74 | 25.74 | 25.74 | 9,660,965 | -0.20(-0.76%) |
Jan 14, 2010 | 25.93 | 26.01 | 25.74 | 25.94 | 2,762,383 | -0.02(-0.09%) |
Jan 13, 2010 | 25.50 | 26.02 | 25.48 | 25.96 | 3,694,838 | +0.51(+2.02%) |
Jan 12, 2010 | 25.65 | 25.84 | 25.32 | 25.45 | 5,412,403 | -0.43(-1.67%) |
Jan 11, 2010 | 25.90 | 26.01 | 25.73 | 25.88 | 3,334,146 | +0.15(+0.58%) |
Jan 08, 2010 | 25.87 | 25.89 | 25.50 | 25.73 | 4,645,964 | -0.19(-0.73%) |
Jan 07, 2010 | 25.67 | 26.03 | 25.37 | 25.92 | 3,623,385 | +0.28(+1.08%) |
Jan 06, 2010 | 25.70 | 25.88 | 25.57 | 25.64 | 4,280,687 | -0.05(-0.18%) |
Jan 05, 2010 | 25.69 | 25.73 | 25.36 | 25.69 | 3,558,375 | -0.03(-0.11%) |
Jan 04, 2010 | 26.10 | 26.22 | 25.52 | 25.72 | 4,171,870 | -0.11(-0.42%) |
Dec 31, 2009 | 26.40 | 25.83 | 25.83 | 25.83 | 2,180,949 | -0.45(-1.71%) |
Dec 30, 2009 | 26.15 | 26.31 | 26.00 | 26.28 | 2,467,189 | +0.04(+0.15%) |
Dec 29, 2009 | 26.73 | 26.81 | 26.23 | 26.24 | 3,359,587 | -0.40(-1.50%) |
Dec 28, 2009 | 26.61 | 26.92 | 26.53 | 26.64 | 5,040,115 | +0.13(+0.48%) |
Dec 24, 2009 | 26.28 | 26.52 | 26.25 | 26.51 | 970,491 | +0.04(+0.15%) |
Dec 23, 2009 | 26.15 | 26.76 | 26.15 | 26.47 | 2,652,675 | +0.31(+1.19%) |
Dec 22, 2009 | 25.89 | 26.18 | 25.89 | 26.16 | 2,950,919 | +0.33(+1.27%) |
Dec 21, 2009 | 25.63 | 25.92 | 25.61 | 25.83 | 5,122,324 | +0.29(+1.13%) |
Dec 18, 2009 | 25.44 | 25.57 | 25.12 | 25.54 | 3,571,309 | +0.17(+0.66%) |
Dec 17, 2009 | 25.34 | 25.52 | 25.17 | 25.37 | 4,376,237 | -0.10(-0.41%) |
Dec 16, 2009 | 25.49 | 25.65 | 25.40 | 25.48 | 4,549,472 | +0.13(+0.52%) |
Dec 15, 2009 | 25.43 | 25.54 | 25.28 | 25.34 | 4,245,061 | -0.25(-0.99%) |
Dec 14, 2009 | 25.34 | 25.65 | 25.32 | 25.60 | 5,491,109 | +0.46(+1.81%) |
Dec 11, 2009 | 24.85 | 25.16 | 24.77 | 25.14 | 2,694,266 | +0.40(+1.61%) |
Dec 10, 2009 | 24.98 | 25.06 | 24.61 | 24.74 | 2,679,675 | -0.10(-0.39%) |
Dec 09, 2009 | 24.97 | 25.11 | 24.81 | 24.84 | 3,364,836 | -0.05(-0.21%) |
Dec 08, 2009 | 24.83 | 25.31 | 24.79 | 24.89 | 3,585,009 | -0.14(-0.58%) |
Dec 07, 2009 | 25.51 | 25.57 | 24.86 | 25.04 | 3,471,491 | -0.54(-2.10%) |
Dec 04, 2009 | 25.48 | 25.76 | 25.09 | 25.57 | 6,052,393 | +0.73(+2.95%) |
Dec 03, 2009 | 25.26 | 25.57 | 24.76 | 24.84 | 5,941,069 | -0.28(-1.13%) |
Dec 02, 2009 | 24.63 | 25.25 | 24.63 | 25.12 | 3,971,245 | +0.40(+1.63%) |