Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.55 | 33.91 | 33.38 | 33.66 | 8,149,188 | -0.20(-0.60%) |
Nov 29, 2010 | 33.43 | 33.94 | 33.05 | 33.86 | 8,033,777 | +0.21(+0.61%) |
Nov 26, 2010 | 33.48 | 33.91 | 33.48 | 33.65 | 2,628,236 | -0.10(-0.30%) |
Nov 24, 2010 | 33.31 | 33.75 | 33.75 | 33.75 | 7,180,648 | +0.65(+1.95%) |
Nov 23, 2010 | 33.25 | 33.27 | 32.85 | 33.11 | 9,486,039 | -0.49(-1.45%) |
Nov 22, 2010 | 34.07 | 34.15 | 33.28 | 33.59 | 10,604,138 | -0.56(-1.63%) |
Nov 19, 2010 | 34.17 | 34.25 | 33.92 | 34.15 | 9,003,964 | +0.05(+0.14%) |
Nov 18, 2010 | 33.78 | 34.38 | 33.78 | 34.10 | 8,514,484 | +0.66(+1.98%) |
Nov 17, 2010 | 33.37 | 33.49 | 33.21 | 33.44 | 5,712,459 | +0.06(+0.17%) |
Nov 16, 2010 | 33.68 | 33.85 | 33.22 | 33.39 | 8,174,553 | -0.57(-1.68%) |
Nov 15, 2010 | 33.97 | 34.36 | 33.85 | 33.95 | 7,116,361 | +0.37(+1.11%) |
Nov 12, 2010 | 33.58 | 33.97 | 33.33 | 33.58 | 7,020,868 | -0.24(-0.71%) |
Nov 11, 2010 | 33.78 | 34.12 | 33.64 | 33.82 | 6,990,799 | -0.17(-0.50%) |
Nov 10, 2010 | 33.62 | 34.00 | 33.43 | 34.00 | 7,040,920 | +0.39(+1.16%) |
Nov 09, 2010 | 34.32 | 34.33 | 33.60 | 33.61 | 9,103,928 | -0.62(-1.83%) |
Nov 08, 2010 | 33.81 | 34.30 | 33.73 | 34.23 | 5,881,379 | +0.30(+0.89%) |
Nov 05, 2010 | 33.91 | 34.40 | 33.68 | 33.93 | 8,027,964 | -0.19(-0.55%) |
Nov 04, 2010 | 34.40 | 34.48 | 33.78 | 34.11 | 14,865,138 | +0.26(+0.76%) |
Nov 03, 2010 | 33.49 | 33.90 | 33.40 | 33.86 | 8,292,622 | +0.40(+1.20%) |
Nov 02, 2010 | 33.42 | 33.47 | 33.14 | 33.46 | 6,967,463 | +0.39(+1.18%) |
Nov 01, 2010 | 32.98 | 33.31 | 32.86 | 33.07 | 8,863,300 | +0.45(+1.39%) |
Oct 29, 2010 | 31.89 | 32.75 | 31.82 | 32.61 | 7,143,113 | +0.61(+1.89%) |
Oct 28, 2010 | 32.03 | 32.25 | 31.59 | 32.01 | 6,676,709 | +0.23(+0.73%) |
Oct 27, 2010 | 32.12 | 32.21 | 31.38 | 31.78 | 8,733,377 | -0.65(-2.02%) |
Oct 25, 2010 | 32.39 | 32.75 | 32.29 | 32.43 | 9,246,151 | +0.33(+1.02%) |
Oct 22, 2010 | 31.64 | 32.13 | 31.54 | 32.10 | 8,072,947 | +0.39(+1.23%) |
Oct 21, 2010 | 31.35 | 31.77 | 30.44 | 31.71 | 19,487,474 | -0.20(-0.62%) |
Oct 20, 2010 | 31.41 | 32.01 | 31.41 | 31.91 | 7,308,046 | +0.55(+1.76%) |
Oct 19, 2010 | 31.43 | 31.63 | 30.93 | 31.36 | 7,251,742 | -0.42(-1.31%) |
Oct 18, 2010 | 31.83 | 31.84 | 31.57 | 31.78 | 4,739,051 | +0.08(+0.26%) |
Oct 15, 2010 | 32.27 | 32.35 | 31.62 | 31.69 | 7,759,257 | -0.34(-1.06%) |
Oct 14, 2010 | 32.14 | 32.18 | 31.60 | 32.03 | 10,662,528 | -0.26(-0.80%) |
Oct 13, 2010 | 31.68 | 32.48 | 31.68 | 32.29 | 12,599,076 | +1.25(+4.03%) |
Oct 12, 2010 | 31.42 | 31.42 | 30.78 | 31.04 | 10,617,121 | -0.60(-1.88%) |
Oct 11, 2010 | 31.70 | 31.89 | 31.47 | 31.64 | 4,353,501 | +0.07(+0.24%) |
Oct 08, 2010 | 31.56 | 31.70 | 30.96 | 31.56 | 7,415,334 | +0.46(+1.47%) |
Oct 07, 2010 | 31.13 | 31.20 | 30.81 | 31.11 | 7,618,924 | +0.13(+0.41%) |
Oct 06, 2010 | 30.65 | 30.98 | 30.58 | 30.98 | 5,929,362 | +0.32(+1.06%) |
Oct 05, 2010 | 30.22 | 30.71 | 30.00 | 30.66 | 9,947 | +0.89(+2.99%) |
Oct 04, 2010 | 30.08 | 30.38 | 29.50 | 29.77 | 5,659,582 | -0.37(-1.23%) |
Oct 01, 2010 | 30.14 | 30.43 | 29.89 | 30.14 | 9,425,783 | -0.29(-0.95%) |
Sep 30, 2010 | 30.42 | 30.86 | 30.17 | 30.43 | 40,186 | -0.17(-0.54%) |
Sep 29, 2010 | 30.46 | 30.90 | 30.34 | 30.59 | 268 | -0.02(-0.06%) |
Sep 28, 2010 | 30.40 | 30.67 | 30.02 | 30.61 | 1,344 | +0.24(+0.80%) |
Sep 27, 2010 | 30.58 | 30.68 | 30.32 | 30.37 | 7,260,628 | -0.17(-0.55%) |
Sep 24, 2010 | 29.74 | 30.56 | 29.62 | 30.54 | 7,388,712 | +1.09(+3.70%) |
Sep 23, 2010 | 29.45 | 30.02 | 29.30 | 29.45 | 978 | -0.53(-1.77%) |
Sep 22, 2010 | 30.09 | 30.27 | 29.86 | 29.98 | 6,097,372 | -0.23(-0.78%) |
Sep 21, 2010 | 30.22 | 30.62 | 30.10 | 30.21 | 7,879,858 | +0.18(+0.61%) |
Sep 20, 2010 | 29.83 | 30.37 | 29.76 | 30.03 | 9,395,878 | +0.29(+0.98%) |
Sep 17, 2010 | 29.74 | 29.76 | 29.26 | 29.74 | 11,408,243 | +0.33(+1.11%) |
Sep 15, 2010 | 29.41 | 29.81 | 29.34 | 29.41 | 9,446,934 | -0.23(-0.78%) |
Sep 14, 2010 | 29.35 | 29.82 | 29.26 | 29.64 | 7,796 | +0.17(+0.57%) |
Sep 13, 2010 | 29.62 | 29.67 | 29.29 | 29.48 | 7,109,022 | +0.19(+0.66%) |
Sep 10, 2010 | 29.33 | 29.57 | 29.21 | 29.28 | 5,526,898 | +0.03(+0.09%) |
Sep 09, 2010 | 29.74 | 29.76 | 29.06 | 29.26 | 7,751,796 | -0.13(-0.44%) |
Sep 08, 2010 | 29.24 | 29.68 | 29.17 | 29.39 | 8,201,920 | +0.24(+0.83%) |
Sep 07, 2010 | 29.07 | 29.45 | 29.01 | 29.15 | 2,796 | -0.16(-0.56%) |
Sep 03, 2010 | 28.94 | 29.61 | 28.94 | 29.31 | 8,469,993 | +0.55(+1.93%) |
Sep 02, 2010 | 28.45 | 28.79 | 28.39 | 28.75 | 6,333,469 | +0.35(+1.22%) |
Sep 01, 2010 | 27.57 | 28.52 | 27.49 | 28.41 | 9,647,803 | +1.33(+4.92%) |
Aug 31, 2010 | 27.06 | 27.35 | 26.66 | 27.08 | 36,392 | +0.16(+0.58%) |
Aug 30, 2010 | 27.38 | 27.67 | 26.90 | 26.92 | 5,169,143 | -0.49(-1.78%) |
Aug 27, 2010 | 27.00 | 27.47 | 26.74 | 27.41 | 12,115,936 | +0.60(+2.23%) |
Aug 26, 2010 | 26.90 | 27.29 | 26.71 | 26.81 | 1,620 | +0.09(+0.33%) |
Aug 25, 2010 | 26.35 | 27.05 | 26.13 | 26.72 | 12,770,983 | +0.09(+0.32%) |
Aug 24, 2010 | 26.66 | 26.81 | 26.04 | 26.64 | 1,823 | -0.34(-1.26%) |
Aug 23, 2010 | 27.60 | 27.73 | 26.91 | 26.98 | 7,591,984 | -0.52(-1.89%) |
Aug 20, 2010 | 27.29 | 27.53 | 26.99 | 27.49 | 7,438,004 | -0.09(-0.32%) |
Aug 19, 2010 | 27.94 | 28.08 | 27.24 | 27.58 | 1,823 | -0.56(-1.97%) |
Aug 18, 2010 | 27.71 | 28.30 | 27.55 | 28.14 | 8,616,271 | +0.43(+1.54%) |
Aug 17, 2010 | 27.39 | 28.02 | 27.39 | 27.71 | 6,939,247 | +0.65(+2.41%) |
Aug 16, 2010 | 26.74 | 27.19 | 26.74 | 27.06 | 5,514,748 | -0.13(-0.49%) |
Aug 13, 2010 | 27.19 | 27.63 | 27.12 | 27.19 | 5,654,036 | -0.14(-0.50%) |
Aug 12, 2010 | 27.17 | 27.42 | 26.85 | 27.33 | 6,895,031 | -0.17(-0.62%) |
Aug 11, 2010 | 28.29 | 28.30 | 27.27 | 27.50 | 270 | -1.13(-3.94%) |
Aug 10, 2010 | 28.63 | 28.85 | 28.29 | 28.63 | 270 | -0.30(-1.02%) |
Aug 09, 2010 | 28.73 | 28.96 | 28.50 | 28.93 | 6,978,775 | +0.40(+1.41%) |
Aug 06, 2010 | 28.52 | 28.69 | 27.95 | 28.52 | 7,636,970 | -0.18(-0.63%) |
Aug 05, 2010 | 28.32 | 28.80 | 28.23 | 28.71 | 8,335,011 | +0.21(+0.73%) |
Aug 04, 2010 | 28.35 | 28.60 | 28.26 | 28.50 | 5,733,663 | +0.16(+0.56%) |
Aug 03, 2010 | 28.09 | 28.46 | 27.84 | 28.34 | 5,459,280 | +0.10(+0.37%) |
Aug 02, 2010 | 28.07 | 28.30 | 27.70 | 28.24 | 8,443,104 | +0.59(+2.13%) |
Jul 30, 2010 | 27.65 | 27.82 | 26.96 | 27.65 | 7,551,581 | +0.12(+0.43%) |
Jul 29, 2010 | 27.87 | 28.07 | 27.38 | 27.53 | 8,542,661 | -0.13(-0.48%) |
Jul 28, 2010 | 27.66 | 27.74 | 27.21 | 27.66 | 1,091 | +0.03(+0.11%) |
Jul 27, 2010 | 27.63 | 28.14 | 27.53 | 27.63 | 1,728 | -0.31(-1.10%) |
Jul 26, 2010 | 27.61 | 28.32 | 27.37 | 27.94 | 11,656,875 | +0.58(+2.11%) |
Jul 23, 2010 | 26.90 | 27.52 | 26.86 | 27.36 | 11,868,374 | +0.56(+2.07%) |
Jul 22, 2010 | 26.47 | 27.34 | 26.12 | 26.81 | 810 | +1.21(+4.75%) |
Jul 21, 2010 | 26.17 | 26.17 | 25.28 | 25.59 | 10,860,673 | -0.19(-0.73%) |
Jul 20, 2010 | 25.78 | 25.80 | 24.75 | 25.78 | 13,731,378 | +0.47(+1.84%) |
Jul 19, 2010 | 25.62 | 25.64 | 24.99 | 25.31 | 11,783,306 | -0.16(-0.64%) |
Jul 16, 2010 | 25.48 | 26.63 | 25.35 | 25.48 | 17,053,458 | -1.14(-4.30%) |
Jul 15, 2010 | 26.90 | 26.93 | 26.41 | 26.62 | 9,373,505 | -0.26(-0.95%) |
Jul 14, 2010 | 26.68 | 27.04 | 26.44 | 26.88 | 6,975,155 | +0.06(+0.21%) |
Jul 13, 2010 | 27.27 | 27.44 | 26.54 | 26.82 | 270 | -0.09(-0.34%) |
Jul 12, 2010 | 26.39 | 27.00 | 26.30 | 26.91 | 10,453,687 | +0.36(+1.37%) |
Jul 09, 2010 | 26.55 | 26.70 | 26.24 | 26.55 | 8,688,044 | +0.30(+1.16%) |
Jul 08, 2010 | 26.19 | 26.54 | 25.95 | 26.25 | 270 | +0.24(+0.93%) |
Jul 07, 2010 | 25.07 | 26.03 | 24.85 | 26.01 | 14,585,965 | +1.04(+4.17%) |
Jul 06, 2010 | 25.90 | 25.90 | 24.77 | 24.97 | 4,108 | -0.35(-1.37%) |
Jul 02, 2010 | 25.31 | 26.11 | 25.17 | 25.31 | 13,177,688 | -0.40(-1.56%) |
Jul 01, 2010 | 25.71 | 26.06 | 25.11 | 25.71 | 16,792,390 | -0.02(-0.09%) |
Jun 30, 2010 | 25.97 | 26.33 | 25.68 | 25.74 | 1,747 | -0.23(-0.88%) |
Jun 29, 2010 | 26.57 | 26.57 | 25.72 | 25.97 | 13,818,449 | -0.96(-3.56%) |
Jun 25, 2010 | 26.92 | 27.07 | 26.55 | 26.92 | 16,697,745 | +0.26(+0.96%) |
Jun 24, 2010 | 27.27 | 27.27 | 26.56 | 26.67 | 11,175,515 | -0.71(-2.61%) |
Jun 23, 2010 | 27.42 | 27.49 | 26.80 | 27.38 | 12,191,448 | +0.05(+0.18%) |
Jun 22, 2010 | 28.42 | 28.46 | 27.26 | 27.34 | 11,150,343 | -1.11(-3.90%) |
Jun 21, 2010 | 28.61 | 29.01 | 28.27 | 28.45 | 10,265,913 | +0.17(+0.60%) |
Jun 18, 2010 | 28.28 | 28.33 | 28.07 | 28.28 | 10,984,217 | +0.06(+0.20%) |
Jun 17, 2010 | 28.08 | 28.28 | 27.54 | 28.22 | 12,116,917 | +0.41(+1.46%) |
Jun 16, 2010 | 27.62 | 28.32 | 27.62 | 27.81 | 13,837,447 | -0.01(-0.04%) |
Jun 15, 2010 | 27.23 | 27.85 | 27.13 | 27.82 | 8,294,774 | +0.89(+3.31%) |
Jun 14, 2010 | 27.51 | 27.58 | 26.88 | 26.93 | 9,050,101 | -0.30(-1.10%) |
Jun 11, 2010 | 26.68 | 27.28 | 26.52 | 27.23 | 7,393,091 | +0.32(+1.18%) |
Jun 10, 2010 | 26.12 | 26.95 | 26.12 | 26.91 | 270 | +1.23(+4.77%) |
Jun 09, 2010 | 25.89 | 26.64 | 25.58 | 25.69 | 12,582,866 | +0.02(+0.07%) |
Jun 08, 2010 | 25.31 | 25.71 | 25.17 | 25.67 | 13,728,922 | +0.46(+1.81%) |
Jun 07, 2010 | 25.90 | 25.90 | 25.17 | 25.21 | 10,278,648 | -0.46(-1.77%) |
Jun 04, 2010 | 25.67 | 26.60 | 25.55 | 25.67 | 16,339,057 | -1.44(-5.31%) |
Jun 03, 2010 | 27.02 | 27.46 | 26.84 | 27.11 | 10,683,748 | +0.24(+0.88%) |
Jun 02, 2010 | 26.04 | 26.91 | 26.04 | 26.87 | 69,013 | +0.84(+3.23%) |
Jun 01, 2010 | 26.12 | 26.81 | 26.02 | 26.03 | 22,750,130 | -0.41(-1.57%) |
May 28, 2010 | 26.45 | 26.71 | 26.12 | 26.45 | 10,946,618 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,708,296 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.41 | 25.43 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.75 | 25.27 | 24.75 | 25.27 | 16,441,281 | -0.28(-1.10%) |
May 24, 2010 | 25.58 | 26.04 | 25.45 | 25.55 | 10,531,738 | -0.15(-0.60%) |
May 21, 2010 | 24.32 | 25.91 | 24.32 | 25.70 | 18,429,520 | +0.67(+2.66%) |
May 20, 2010 | 25.10 | 25.60 | 24.97 | 25.03 | 16,740,559 | -1.34(-5.09%) |
May 19, 2010 | 26.73 | 27.11 | 25.87 | 26.37 | 15,207,466 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.64 | 26.70 | 26.88 | 10,171 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.66 | 26.66 | 27.38 | 10,702,907 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.72 | 27.10 | 27.33 | 9,175,939 | -0.61(-2.18%) |
May 13, 2010 | 28.25 | 28.29 | 27.86 | 27.94 | 6,238,020 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.62 | 28.27 | 8,909,970 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.56 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.65 | 27.08 | 27.61 | 16,143,471 | +1.43(+5.45%) |
May 07, 2010 | 26.51 | 26.88 | 25.71 | 26.19 | 17,166,226 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.85 | 27.17 | 27.18 | 9,015,835 | -0.48(-1.72%) |
May 04, 2010 | 28.17 | 28.17 | 27.39 | 27.66 | 3,639 | -0.84(-2.94%) |
May 03, 2010 | 27.97 | 28.58 | 27.97 | 28.49 | 7,804,095 | +0.62(+2.21%) |
Apr 30, 2010 | 28.69 | 28.97 | 27.82 | 27.88 | 10,657,405 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.14 | 28.61 | 9,635,842 | +0.63(+2.25%) |
Apr 28, 2010 | 28.12 | 28.29 | 27.82 | 27.98 | 9,961,006 | -0.05(-0.17%) |
Apr 27, 2010 | 28.32 | 28.59 | 27.99 | 28.03 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.39 | 28.43 | 28.14 | 28.41 | 11,803,252 | +0.00(+0.01%) |
Apr 23, 2010 | 28.27 | 28.46 | 28.16 | 28.41 | 15,145,023 | +0.31(+1.11%) |
Apr 22, 2010 | 28.04 | 28.75 | 27.92 | 28.10 | 16,105,161 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.50 | 28.12 | 28.38 | 67,137 | +0.12(+0.42%) |
Apr 20, 2010 | 28.00 | 28.36 | 27.95 | 28.27 | 3,726 | +0.49(+1.75%) |
Apr 19, 2010 | 27.91 | 27.97 | 27.54 | 27.78 | 8,358,965 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.43 | 27.41 | 27.99 | 11,652,460 | -0.43(-1.50%) |
Apr 15, 2010 | 28.40 | 28.59 | 28.31 | 28.41 | 7,433,324 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.11 | 28.39 | 14,780,923 | +0.32(+1.13%) |
Apr 13, 2010 | 27.69 | 28.17 | 27.59 | 28.08 | 10,292,305 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.96 | 27.46 | 27.77 | 6,273,898 | -0.14(-0.49%) |
Apr 09, 2010 | 27.91 | 28.00 | 27.70 | 27.91 | 7,200,988 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.84 | 13,432,186 | +0.69(+2.54%) |
Apr 07, 2010 | 27.09 | 27.26 | 26.63 | 27.15 | 12,464,557 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.21 | 27.01 | 27.13 | 7,596,215 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.96 | 27.36 | 9,089,736 | +0.22(+0.81%) |
Apr 01, 2010 | 27.14 | 27.14 | 27.14 | 27.14 | 14,077,790 | +0.13(+0.48%) |
Mar 31, 2010 | 27.03 | 27.12 | 26.73 | 27.01 | 7,403,916 | -0.11(-0.42%) |
Mar 30, 2010 | 27.20 | 27.36 | 27.00 | 27.12 | 7,310,024 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.24 | 26.81 | 27.11 | 7,944,360 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.89 | 26.56 | 26.77 | 8,242,224 | -0.00(-0.01%) |
Mar 25, 2010 | 27.10 | 27.37 | 26.73 | 26.78 | 10,807,082 | -0.09(-0.33%) |
Mar 24, 2010 | 27.08 | 27.08 | 26.66 | 26.86 | 8,585,466 | -0.29(-1.07%) |
Mar 23, 2010 | 27.33 | 27.36 | 26.90 | 27.16 | 8,521,880 | -0.11(-0.41%) |
Mar 22, 2010 | 26.84 | 27.32 | 26.76 | 27.27 | 8,660,476 | +0.28(+1.04%) |
Mar 19, 2010 | 27.33 | 27.40 | 26.82 | 26.99 | 14,423,480 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.14 | 10,378,799 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.28 | 26.84 | 26.98 | 11,912,475 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.08 | 26.81 | 27.06 | 10,116,697 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.72 | 26.86 | 10,767,051 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.92 | 26.53 | 26.90 | 9,554,239 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.72 | 26.28 | 26.71 | 15,748,755 | +0.33(+1.26%) |
Mar 10, 2010 | 26.07 | 26.54 | 25.98 | 26.38 | 21,278,158 | +0.28(+1.07%) |
Mar 09, 2010 | 25.52 | 26.29 | 25.46 | 26.10 | 13,960,637 | +0.50(+1.94%) |
Mar 08, 2010 | 25.54 | 25.70 | 25.45 | 25.60 | 6,523,294 | +0.13(+0.52%) |
Mar 05, 2010 | 25.27 | 25.54 | 25.20 | 25.47 | 8,924,592 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.71 | 25.08 | 8,984,174 | +0.31(+1.26%) |
Mar 03, 2010 | 24.81 | 25.09 | 24.72 | 24.76 | 8,930,091 | -0.02(-0.09%) |
Mar 02, 2010 | 25.02 | 25.09 | 24.66 | 24.79 | 11,596,840 | -0.16(-0.63%) |
Mar 01, 2010 | 24.96 | 25.09 | 24.69 | 24.95 | 10,305,897 | +0.12(+0.49%) |
Feb 26, 2010 | 25.19 | 25.27 | 24.82 | 24.82 | 17,292,068 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.25 | 24.12 | 25.23 | 15,610,289 | +0.58(+2.36%) |
Feb 24, 2010 | 24.44 | 24.67 | 24.36 | 24.64 | 9,205,396 | +0.28(+1.15%) |
Feb 23, 2010 | 24.54 | 24.57 | 24.17 | 24.36 | 11,229,543 | -0.17(-0.69%) |
Feb 22, 2010 | 24.44 | 24.62 | 24.38 | 24.53 | 11,749,209 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.50 | 23.94 | 24.43 | 13,970,858 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.71 | 23.97 | 6,901,562 | +0.12(+0.51%) |
Feb 17, 2010 | 24.06 | 24.10 | 23.51 | 23.85 | 7,613,354 | -0.07(-0.28%) |
Feb 16, 2010 | 23.49 | 23.95 | 23.30 | 23.91 | 10,275,673 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.27 | 23.27 | 23.27 | 18,622,314 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.54 | 23.34 | 14,126,103 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.87 | 22.25 | 22.65 | 9,451,264 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.66 | 6,148,167 | +0.28(+1.26%) |
Feb 08, 2010 | 22.82 | 22.92 | 22.37 | 22.37 | 9,195,959 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.81 | 22.29 | 22.79 | 13,169,896 | +0.41(+1.84%) |
Feb 04, 2010 | 22.85 | 23.03 | 22.35 | 22.38 | 9,529,266 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.45 | 23.02 | 23.11 | 6,512,389 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.21 | 22.77 | 23.09 | 6,538,602 | +0.27(+1.17%) |
Feb 01, 2010 | 22.32 | 22.90 | 22.32 | 22.83 | 11,063,853 | +0.62(+2.81%) |
Jan 29, 2010 | 22.76 | 22.97 | 22.17 | 22.20 | 13,398,858 | -0.38(-1.69%) |
Jan 28, 2010 | 23.45 | 23.54 | 22.55 | 22.58 | 15,029,312 | -0.83(-3.56%) |
Jan 27, 2010 | 23.50 | 23.50 | 23.12 | 23.42 | 10,862,239 | -0.14(-0.61%) |
Jan 26, 2010 | 23.28 | 23.67 | 23.08 | 23.56 | 9,033,890 | +0.17(+0.71%) |
Jan 25, 2010 | 23.70 | 23.75 | 23.28 | 23.39 | 9,813,535 | -0.04(-0.16%) |
Jan 22, 2010 | 24.06 | 24.31 | 23.31 | 23.43 | 15,879,042 | -0.59(-2.44%) |
Jan 21, 2010 | 23.39 | 24.76 | 23.17 | 24.02 | 23,822,394 | +0.63(+2.70%) |
Jan 20, 2010 | 23.50 | 23.50 | 22.72 | 23.39 | 22,730,400 | -0.66(-2.73%) |
Jan 19, 2010 | 24.12 | 24.14 | 23.76 | 24.04 | 8,153,700 | -0.02(-0.08%) |
Jan 15, 2010 | 24.32 | 24.06 | 24.06 | 24.06 | 23,647,816 | -0.30(-1.22%) |
Jan 14, 2010 | 24.63 | 24.82 | 24.20 | 24.36 | 8,384,208 | -0.40(-1.62%) |
Jan 13, 2010 | 24.84 | 24.91 | 24.42 | 24.76 | 10,018,548 | +0.03(+0.12%) |
Jan 12, 2010 | 24.59 | 24.78 | 24.50 | 24.73 | 9,056,448 | -0.07(-0.30%) |
Jan 11, 2010 | 25.14 | 25.20 | 24.66 | 24.80 | 8,336,566 | -0.17(-0.66%) |
Jan 08, 2010 | 24.14 | 25.08 | 24.07 | 24.97 | 10,479,187 | +0.82(+3.39%) |
Jan 07, 2010 | 24.25 | 24.38 | 23.89 | 24.15 | 6,867,510 | -0.22(-0.89%) |
Jan 06, 2010 | 24.32 | 24.69 | 24.26 | 24.37 | 7,308,107 | +0.04(+0.15%) |
Jan 05, 2010 | 24.06 | 24.51 | 23.98 | 24.33 | 9,179,001 | +0.33(+1.39%) |
Jan 04, 2010 | 23.70 | 24.01 | 23.66 | 24.00 | 8,030,937 | +0.55(+2.33%) |
Dec 31, 2009 | 23.76 | 23.45 | 23.45 | 23.45 | 8,015,950 | -0.37(-1.54%) |
Dec 30, 2009 | 23.97 | 24.01 | 23.79 | 23.82 | 3,867,480 | -0.17(-0.70%) |
Dec 29, 2009 | 24.08 | 24.22 | 23.99 | 23.99 | 3,417,169 | -0.11(-0.46%) |
Dec 28, 2009 | 24.29 | 24.30 | 23.88 | 24.10 | 3,201,938 | -0.21(-0.86%) |
Dec 24, 2009 | 24.23 | 24.36 | 24.13 | 24.30 | 1,815,290 | +0.16(+0.65%) |
Dec 23, 2009 | 23.97 | 24.23 | 23.81 | 24.15 | 5,338,972 | +0.28(+1.15%) |
Dec 22, 2009 | 23.73 | 23.92 | 23.70 | 23.87 | 6,726,261 | +0.11(+0.46%) |
Dec 21, 2009 | 23.47 | 23.77 | 23.42 | 23.76 | 7,259,598 | +0.50(+2.16%) |
Dec 18, 2009 | 23.30 | 23.48 | 23.06 | 23.26 | 9,956,965 | +0.03(+0.11%) |
Dec 17, 2009 | 23.54 | 23.56 | 23.09 | 23.23 | 10,296,694 | -0.64(-2.67%) |
Dec 16, 2009 | 23.70 | 23.93 | 23.61 | 23.87 | 10,539,107 | +0.05(+0.21%) |
Dec 15, 2009 | 23.86 | 23.96 | 23.67 | 23.82 | 7,271,150 | -0.14(-0.57%) |
Dec 14, 2009 | 23.97 | 24.00 | 23.90 | 23.96 | 7,322,566 | +0.40(+1.71%) |
Dec 11, 2009 | 23.90 | 23.90 | 23.46 | 23.55 | 8,723,202 | -0.15(-0.63%) |
Dec 10, 2009 | 23.36 | 23.80 | 23.36 | 23.70 | 11,192,491 | +0.40(+1.73%) |
Dec 09, 2009 | 23.12 | 23.39 | 22.95 | 23.30 | 8,140,306 | +0.05(+0.22%) |
Dec 08, 2009 | 23.64 | 23.71 | 23.18 | 23.25 | 14,189,185 | -0.54(-2.27%) |
Dec 07, 2009 | 23.98 | 24.06 | 23.79 | 23.79 | 10,933,163 | -0.15(-0.61%) |
Dec 04, 2009 | 23.88 | 24.22 | 23.69 | 23.93 | 16,281,207 | +0.37(+1.59%) |
Dec 03, 2009 | 23.77 | 23.82 | 23.52 | 23.56 | 8,602,946 | -0.15(-0.63%) |
Dec 02, 2009 | 23.47 | 23.89 | 23.47 | 23.71 | 7,532,483 | +0.10(+0.44%) |