Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.93 | 22.33 | 21.87 | 22.04 | 17,673,760 | -0.18(-0.80%) |
Nov 29, 2010 | 22.35 | 22.39 | 21.96 | 22.22 | 16,351,784 | -0.22(-1.00%) |
Nov 26, 2010 | 22.39 | 22.56 | 22.34 | 22.44 | 5,776,419 | -0.12(-0.51%) |
Nov 24, 2010 | 22.57 | 22.56 | 22.56 | 22.56 | 13,468,935 | +0.18(+0.81%) |
Nov 23, 2010 | 22.43 | 22.44 | 22.32 | 22.38 | 16,164,479 | -0.13(-0.58%) |
Nov 22, 2010 | 22.48 | 22.70 | 22.36 | 22.51 | 31,978,372 | -0.09(-0.42%) |
Nov 19, 2010 | 22.30 | 22.60 | 22.30 | 22.60 | 35,033,820 | +0.25(+1.13%) |
Nov 18, 2010 | 22.44 | 22.51 | 22.26 | 22.35 | 36,268,128 | +0.03(+0.13%) |
Nov 17, 2010 | 22.92 | 22.96 | 22.21 | 22.32 | 26,810,074 | -0.64(-2.78%) |
Nov 16, 2010 | 22.95 | 23.76 | 22.84 | 22.96 | 35,360,116 | +0.23(+1.02%) |
Nov 15, 2010 | 22.76 | 23.15 | 22.70 | 22.73 | 13,302,236 | -0.04(-0.16%) |
Nov 12, 2010 | 22.78 | 22.99 | 22.70 | 22.76 | 14,636,911 | -0.19(-0.82%) |
Nov 11, 2010 | 22.71 | 23.12 | 22.68 | 22.95 | 12,743,496 | +0.01(+0.06%) |
Nov 10, 2010 | 22.79 | 22.95 | 22.62 | 22.94 | 15,438,468 | +0.15(+0.67%) |
Nov 09, 2010 | 22.79 | 22.81 | 22.57 | 22.78 | 14,183,079 | +0.08(+0.35%) |
Nov 08, 2010 | 22.90 | 22.91 | 22.59 | 22.70 | 13,392,705 | -0.41(-1.75%) |
Nov 05, 2010 | 23.13 | 23.38 | 23.00 | 23.11 | 14,851,375 | -0.01(-0.06%) |
Nov 04, 2010 | 23.04 | 23.15 | 22.99 | 23.12 | 15,325,936 | +0.35(+1.53%) |
Nov 03, 2010 | 22.89 | 22.91 | 22.47 | 22.78 | 12,539,036 | -0.04(-0.16%) |
Nov 02, 2010 | 22.44 | 23.15 | 22.43 | 22.81 | 20,827,330 | +0.58(+2.61%) |
Nov 01, 2010 | 22.44 | 22.67 | 22.13 | 22.23 | 11,372,883 | -0.14(-0.62%) |
Oct 29, 2010 | 22.51 | 22.57 | 22.35 | 22.37 | 13,128,796 | -0.21(-0.93%) |
Oct 28, 2010 | 22.57 | 22.65 | 22.36 | 22.58 | 10,968,519 | +0.21(+0.94%) |
Oct 27, 2010 | 22.48 | 22.48 | 22.05 | 22.37 | 15,987,696 | -0.36(-1.59%) |
Oct 25, 2010 | 22.75 | 23.04 | 22.68 | 22.73 | 11,819,394 | -0.06(-0.25%) |
Oct 22, 2010 | 23.00 | 23.04 | 22.73 | 22.79 | 12,574,458 | -0.24(-1.04%) |
Oct 21, 2010 | 22.36 | 23.20 | 22.36 | 23.03 | 30,699,312 | +0.78(+3.51%) |
Oct 20, 2010 | 22.10 | 22.42 | 21.96 | 22.25 | 25,562,832 | +0.23(+1.05%) |
Oct 19, 2010 | 21.94 | 22.28 | 21.90 | 22.02 | 16,639,509 | -0.09(-0.39%) |
Oct 18, 2010 | 22.20 | 22.26 | 21.85 | 22.10 | 14,790,950 | -0.12(-0.55%) |
Oct 15, 2010 | 22.44 | 22.50 | 22.02 | 22.23 | 17,887,174 | -0.08(-0.36%) |
Oct 14, 2010 | 22.49 | 22.58 | 22.09 | 22.31 | 15,540,154 | -0.14(-0.61%) |
Oct 13, 2010 | 22.90 | 22.91 | 22.40 | 22.44 | 21,086,722 | -0.30(-1.31%) |
Oct 12, 2010 | 22.98 | 23.01 | 22.62 | 22.74 | 17,342,318 | -0.28(-1.20%) |
Oct 11, 2010 | 23.09 | 23.09 | 22.90 | 23.02 | 11,554,954 | -0.07(-0.31%) |
Oct 08, 2010 | 23.09 | 23.27 | 22.95 | 23.09 | 14,622,456 | +0.11(+0.47%) |
Oct 07, 2010 | 23.05 | 23.25 | 22.87 | 22.98 | 7,914 | +0.00(+0.00%) |
Oct 06, 2010 | 23.00 | 23.07 | 22.84 | 22.98 | 13,756,832 | -0.01(-0.03%) |
Oct 05, 2010 | 22.70 | 23.12 | 22.62 | 22.99 | 27,776 | +0.06(+0.25%) |
Oct 04, 2010 | 22.96 | 23.15 | 22.83 | 22.93 | 14,264,706 | -0.11(-0.47%) |
Oct 01, 2010 | 23.04 | 23.20 | 22.91 | 23.04 | 11,953,860 | +0.10(+0.43%) |
Sep 30, 2010 | 22.93 | 23.33 | 22.89 | 22.94 | 84,493 | -0.09(-0.40%) |
Sep 29, 2010 | 22.98 | 23.12 | 22.92 | 23.03 | 8,964 | +0.00(+0.00%) |
Sep 28, 2010 | 22.91 | 23.20 | 22.70 | 23.03 | 449,086 | +0.15(+0.66%) |
Sep 27, 2010 | 22.96 | 23.06 | 22.76 | 22.88 | 11,036,230 | -0.03(-0.13%) |
Sep 24, 2010 | 22.64 | 22.94 | 22.62 | 22.91 | 15,775,562 | +0.58(+2.59%) |
Sep 23, 2010 | 22.33 | 22.51 | 22.14 | 22.33 | 22,157,808 | -0.03(-0.13%) |
Sep 22, 2010 | 22.26 | 22.60 | 22.26 | 22.36 | 16,109,581 | -0.02(-0.10%) |
Sep 21, 2010 | 22.29 | 22.64 | 22.22 | 22.38 | 26,306 | +0.19(+0.85%) |
Sep 20, 2010 | 21.75 | 22.26 | 21.65 | 22.19 | 16,014,417 | +0.55(+2.54%) |
Sep 17, 2010 | 21.64 | 21.86 | 21.58 | 21.64 | 17,981,190 | -0.04(-0.17%) |
Sep 15, 2010 | 21.56 | 21.73 | 21.47 | 21.68 | 13,541,554 | -0.02(-0.10%) |
Sep 14, 2010 | 21.74 | 21.89 | 21.63 | 21.70 | 3,176 | -0.01(-0.07%) |
Sep 13, 2010 | 21.68 | 21.83 | 21.55 | 21.71 | 13,737,227 | +0.22(+1.04%) |
Sep 10, 2010 | 21.34 | 21.56 | 21.32 | 21.49 | 10,125,514 | +0.20(+0.92%) |
Sep 09, 2010 | 21.56 | 21.64 | 21.21 | 21.29 | 10,882,486 | -0.03(-0.14%) |
Sep 08, 2010 | 21.23 | 21.44 | 21.20 | 21.32 | 15,762 | +0.09(+0.41%) |
Sep 07, 2010 | 21.47 | 21.58 | 21.20 | 21.23 | 44,116 | -0.38(-1.74%) |
Sep 03, 2010 | 21.65 | 21.95 | 21.37 | 21.61 | 17,637,840 | +0.32(+1.50%) |
Sep 02, 2010 | 20.82 | 21.39 | 20.81 | 21.29 | 63,236 | +0.54(+2.58%) |
Sep 01, 2010 | 20.33 | 20.81 | 20.32 | 20.76 | 17,586,502 | +0.64(+3.20%) |
Aug 31, 2010 | 20.06 | 20.33 | 19.95 | 20.11 | 45,296 | -0.02(-0.12%) |
Aug 30, 2010 | 20.63 | 20.68 | 20.09 | 20.14 | 13,875,961 | -0.27(-1.34%) |
Aug 27, 2010 | 20.62 | 20.70 | 20.29 | 20.41 | 17,761,598 | +0.04(+0.18%) |
Aug 26, 2010 | 20.38 | 20.50 | 20.30 | 20.37 | 11,114 | +0.04(+0.18%) |
Aug 25, 2010 | 19.81 | 20.46 | 19.81 | 20.34 | 5,240 | +0.39(+1.98%) |
Aug 24, 2010 | 19.78 | 20.16 | 19.46 | 19.94 | 67,720 | -0.04(-0.18%) |
Aug 23, 2010 | 20.50 | 20.56 | 19.96 | 19.98 | 15,945,479 | -0.24(-1.21%) |
Aug 20, 2010 | 20.16 | 20.33 | 20.02 | 20.22 | 17,314,868 | -0.04(-0.18%) |
Aug 19, 2010 | 20.50 | 20.71 | 20.08 | 20.26 | 60,359 | -0.46(-2.22%) |
Aug 18, 2010 | 20.35 | 20.82 | 20.33 | 20.72 | 69,363 | +0.39(+1.94%) |
Aug 17, 2010 | 20.12 | 20.68 | 19.89 | 20.32 | 82,013 | +0.67(+3.40%) |
Aug 16, 2010 | 19.74 | 20.15 | 19.58 | 19.66 | 16,902,556 | +0.05(+0.26%) |
Aug 13, 2010 | 19.61 | 19.89 | 19.58 | 19.61 | 12,976,595 | -0.22(-1.09%) |
Aug 12, 2010 | 19.76 | 19.92 | 19.61 | 19.82 | 13,780,570 | -0.07(-0.36%) |
Aug 11, 2010 | 20.05 | 20.14 | 19.81 | 19.89 | 36,279 | -0.56(-2.74%) |
Aug 10, 2010 | 20.45 | 20.47 | 20.12 | 20.45 | 3,099 | -0.15(-0.73%) |
Aug 09, 2010 | 20.65 | 20.80 | 20.59 | 20.60 | 11,637,907 | +0.01(+0.07%) |
Aug 06, 2010 | 20.59 | 20.59 | 20.25 | 20.59 | 15,842,550 | -0.02(-0.10%) |
Aug 05, 2010 | 20.47 | 20.77 | 20.34 | 20.61 | 12,677,443 | -0.01(-0.03%) |
Aug 04, 2010 | 20.54 | 20.77 | 20.47 | 20.62 | 12,536 | +0.19(+0.95%) |
Aug 03, 2010 | 20.88 | 20.95 | 20.40 | 20.42 | 38,959 | -0.48(-2.30%) |
Aug 02, 2010 | 20.69 | 20.99 | 20.59 | 20.91 | 24,874,138 | +0.44(+2.14%) |
Jul 30, 2010 | 20.47 | 20.50 | 19.84 | 20.47 | 20,689,634 | +0.33(+1.64%) |
Jul 29, 2010 | 20.30 | 20.47 | 19.94 | 20.14 | 2,228 | -0.02(-0.11%) |
Jul 28, 2010 | 20.16 | 20.78 | 20.10 | 20.16 | 2,054 | -0.36(-1.75%) |
Jul 27, 2010 | 20.52 | 21.08 | 20.49 | 20.52 | 3,352 | -0.29(-1.41%) |
Jul 26, 2010 | 20.27 | 20.87 | 20.27 | 20.81 | 22,495,078 | +0.53(+2.62%) |
Jul 23, 2010 | 20.20 | 20.36 | 20.03 | 20.28 | 26,436,036 | +0.02(+0.11%) |
Jul 22, 2010 | 19.89 | 20.44 | 19.89 | 20.26 | 40,325 | +0.54(+2.73%) |
Jul 21, 2010 | 19.94 | 20.11 | 19.63 | 19.72 | 23,904,356 | -0.33(-1.65%) |
Jul 20, 2010 | 20.05 | 20.12 | 19.11 | 20.05 | 32,426,844 | +0.62(+3.18%) |
Jul 19, 2010 | 19.50 | 19.57 | 19.28 | 19.43 | 23,764,848 | -0.03(-0.15%) |
Jul 16, 2010 | 19.46 | 20.30 | 19.42 | 19.46 | 30,464,872 | -0.71(-3.52%) |
Jul 15, 2010 | 20.26 | 20.40 | 20.04 | 20.17 | 18,857,890 | -0.13(-0.64%) |
Jul 14, 2010 | 20.50 | 20.50 | 20.17 | 20.30 | 20,912 | -0.26(-1.26%) |
Jul 13, 2010 | 20.56 | 20.78 | 20.31 | 20.56 | 45,496 | +0.24(+1.17%) |
Jul 12, 2010 | 20.27 | 20.65 | 20.27 | 20.32 | 19,862,500 | +0.04(+0.18%) |
Jul 09, 2010 | 20.29 | 20.33 | 20.05 | 20.29 | 18,815,902 | +0.08(+0.39%) |
Jul 08, 2010 | 20.35 | 20.37 | 19.90 | 20.21 | 6,463 | +0.10(+0.50%) |
Jul 07, 2010 | 19.74 | 20.17 | 19.61 | 20.11 | 30,360,714 | +0.48(+2.45%) |
Jul 06, 2010 | 20.09 | 20.19 | 19.46 | 19.63 | 6,552 | -0.30(-1.51%) |
Jul 02, 2010 | 19.93 | 20.11 | 19.80 | 19.93 | 21,457,582 | -0.11(-0.57%) |
Jul 01, 2010 | 20.40 | 20.46 | 19.74 | 20.04 | 37,776,048 | -0.11(-0.53%) |
Jun 30, 2010 | 20.15 | 20.72 | 20.09 | 20.15 | 32,521 | -0.28(-1.37%) |
Jun 29, 2010 | 20.93 | 20.93 | 20.40 | 20.43 | 29,962 | -1.25(-5.76%) |
Jun 25, 2010 | 21.68 | 21.72 | 21.24 | 21.68 | 60,721,860 | +0.38(+1.79%) |
Jun 24, 2010 | 21.30 | 21.67 | 21.23 | 21.30 | 25,922 | -0.60(-2.72%) |
Jun 23, 2010 | 21.95 | 22.10 | 21.73 | 21.90 | 34,539,944 | -0.08(-0.36%) |
Jun 22, 2010 | 22.59 | 22.69 | 21.91 | 21.98 | 19,375 | -0.59(-2.61%) |
Jun 21, 2010 | 23.09 | 23.12 | 22.43 | 22.56 | 23,122,132 | -0.37(-1.60%) |
Jun 18, 2010 | 22.93 | 23.18 | 22.82 | 22.93 | 27,560,868 | +0.02(+0.09%) |
Jun 17, 2010 | 23.11 | 23.19 | 22.58 | 22.91 | 924 | -0.17(-0.72%) |
Jun 16, 2010 | 23.07 | 23.16 | 22.74 | 23.07 | 22,735,064 | -0.09(-0.37%) |
Jun 15, 2010 | 23.16 | 23.25 | 22.65 | 23.16 | 60,777 | +0.14(+0.62%) |
Jun 14, 2010 | 23.32 | 23.43 | 22.97 | 23.02 | 28,249,156 | -0.11(-0.50%) |
Jun 11, 2010 | 23.20 | 23.33 | 22.81 | 23.13 | 19,075,880 | -0.36(-1.53%) |
Jun 10, 2010 | 23.49 | 23.52 | 23.04 | 23.49 | 31,700 | +0.69(+3.02%) |
Jun 09, 2010 | 22.88 | 23.26 | 22.70 | 22.80 | 21,992,552 | -0.04(-0.16%) |
Jun 08, 2010 | 22.64 | 22.87 | 22.43 | 22.84 | 139 | +0.19(+0.82%) |
Jun 07, 2010 | 23.16 | 23.27 | 22.61 | 22.65 | 29,046,994 | -0.43(-1.87%) |
Jun 04, 2010 | 23.08 | 23.62 | 22.93 | 23.08 | 27,944,936 | -0.92(-3.83%) |
Jun 03, 2010 | 24.34 | 24.45 | 23.81 | 24.00 | 21,801,748 | -0.32(-1.30%) |
Jun 02, 2010 | 24.14 | 24.32 | 23.97 | 24.32 | 19,866,554 | +0.24(+0.98%) |
Jun 01, 2010 | 23.99 | 24.53 | 23.85 | 24.08 | 236 | -0.06(-0.25%) |
May 28, 2010 | 24.14 | 24.69 | 24.11 | 24.14 | 24,618,238 | -0.49(-2.00%) |
May 27, 2010 | 24.60 | 24.72 | 24.37 | 24.63 | 22,975,674 | +0.36(+1.50%) |
May 26, 2010 | 24.63 | 24.92 | 24.19 | 24.27 | 4,236 | +0.04(+0.18%) |
May 25, 2010 | 23.20 | 24.27 | 23.11 | 24.22 | 142,645 | +0.54(+2.29%) |
May 24, 2010 | 23.42 | 23.93 | 23.35 | 23.68 | 34,046,660 | +0.14(+0.61%) |
May 21, 2010 | 23.00 | 23.87 | 22.99 | 23.54 | 50,509,380 | +0.09(+0.39%) |
May 20, 2010 | 23.60 | 23.92 | 23.38 | 23.45 | 19,227 | -1.06(-4.33%) |
May 19, 2010 | 24.51 | 24.64 | 23.99 | 24.51 | 38,155,724 | -0.25(-1.01%) |
May 18, 2010 | 25.53 | 25.88 | 24.40 | 24.76 | 65,746 | -0.61(-2.42%) |
May 17, 2010 | 24.93 | 25.44 | 24.30 | 25.37 | 46,984,016 | +0.28(+1.11%) |
May 14, 2010 | 25.09 | 25.29 | 24.78 | 25.09 | 31,731,646 | -0.05(-0.20%) |
May 13, 2010 | 25.56 | 25.66 | 25.04 | 25.14 | 28,335,046 | -0.24(-0.95%) |
May 12, 2010 | 25.43 | 25.62 | 25.22 | 25.39 | 26,779,038 | -0.01(-0.06%) |
May 11, 2010 | 25.51 | 25.64 | 25.27 | 25.40 | 37,348,260 | +0.24(+0.96%) |
May 10, 2010 | 24.97 | 25.23 | 24.86 | 25.16 | 30,415,912 | +1.33(+5.56%) |
May 07, 2010 | 24.05 | 24.47 | 23.26 | 23.83 | 40,158,796 | -0.36(-1.47%) |
May 06, 2010 | 24.24 | 25.22 | 22.86 | 24.19 | 7,294 | -0.94(-3.74%) |
May 05, 2010 | 25.19 | 25.43 | 24.97 | 25.13 | 34,189,896 | -0.12(-0.48%) |
May 04, 2010 | 25.35 | 25.37 | 24.80 | 25.25 | 1,087 | -0.32(-1.25%) |
May 03, 2010 | 25.23 | 25.71 | 25.07 | 25.57 | 17,736,120 | +0.46(+1.82%) |
Apr 30, 2010 | 25.45 | 25.66 | 25.12 | 25.12 | 22,164,690 | -0.24(-0.93%) |
Apr 29, 2010 | 25.27 | 25.64 | 25.24 | 25.35 | 22,813,760 | +0.26(+1.05%) |
Apr 28, 2010 | 25.26 | 25.41 | 24.97 | 25.09 | 27,177,990 | -0.07(-0.28%) |
Apr 27, 2010 | 25.94 | 25.94 | 25.10 | 25.16 | 420 | -0.86(-3.29%) |
Apr 26, 2010 | 26.03 | 26.40 | 25.99 | 26.01 | 30,940,524 | +0.07(+0.27%) |
Apr 23, 2010 | 25.49 | 25.98 | 25.45 | 25.94 | 29,929,918 | +0.48(+1.88%) |
Apr 22, 2010 | 25.06 | 25.59 | 24.97 | 25.46 | 30,377,896 | +0.32(+1.28%) |
Apr 21, 2010 | 25.14 | 25.26 | 25.02 | 25.14 | 103,479 | +0.06(+0.26%) |
Apr 20, 2010 | 25.18 | 25.30 | 24.96 | 25.08 | 1,101 | +0.01(+0.03%) |
Apr 19, 2010 | 24.89 | 25.14 | 24.77 | 25.07 | 24,648,436 | +0.11(+0.46%) |
Apr 16, 2010 | 24.94 | 25.01 | 24.74 | 24.96 | 39,999,532 | -0.09(-0.37%) |
Apr 15, 2010 | 24.91 | 25.06 | 24.77 | 25.05 | 25,215,068 | +0.11(+0.46%) |
Apr 14, 2010 | 24.47 | 25.00 | 24.45 | 24.94 | 34,675,472 | +0.46(+1.86%) |
Apr 13, 2010 | 23.82 | 24.68 | 23.82 | 24.48 | 42,534,384 | +0.61(+2.57%) |
Apr 12, 2010 | 23.68 | 23.93 | 23.63 | 23.87 | 17,199,308 | +0.16(+0.69%) |
Apr 09, 2010 | 23.55 | 23.81 | 23.41 | 23.70 | 18,326,168 | +0.20(+0.85%) |
Apr 08, 2010 | 23.14 | 23.58 | 23.10 | 23.50 | 19,365,512 | +0.26(+1.10%) |
Apr 07, 2010 | 23.17 | 23.33 | 23.08 | 23.25 | 15,528,240 | +0.04(+0.18%) |
Apr 06, 2010 | 23.25 | 23.33 | 23.11 | 23.20 | 13,185,096 | +0.24(+1.02%) |
Apr 05, 2010 | 23.06 | 23.34 | 22.93 | 22.97 | 15,964,724 | -0.11(-0.49%) |
Apr 01, 2010 | 23.10 | 23.08 | 23.08 | 23.08 | 13,231,290 | +0.02(+0.09%) |
Mar 31, 2010 | 23.20 | 23.27 | 22.96 | 23.06 | 14,507,174 | -0.24(-1.04%) |
Mar 30, 2010 | 23.21 | 23.44 | 23.17 | 23.30 | 12,156,605 | +0.06(+0.28%) |
Mar 29, 2010 | 23.37 | 23.45 | 23.17 | 23.24 | 12,525,569 | -0.11(-0.46%) |
Mar 26, 2010 | 23.29 | 23.51 | 23.26 | 23.35 | 17,318,456 | +0.09(+0.40%) |
Mar 25, 2010 | 23.17 | 23.47 | 23.14 | 23.25 | 18,174,538 | +0.21(+0.93%) |
Mar 24, 2010 | 23.13 | 23.24 | 22.98 | 23.04 | 16,583,411 | -0.19(-0.83%) |
Mar 23, 2010 | 23.23 | 23.26 | 23.01 | 23.23 | 16,147,342 | -0.06(-0.24%) |
Mar 22, 2010 | 22.91 | 23.38 | 22.91 | 23.29 | 16,464,258 | +0.22(+0.96%) |
Mar 19, 2010 | 23.10 | 23.22 | 22.88 | 23.07 | 31,464,170 | -0.03(-0.12%) |
Mar 18, 2010 | 23.13 | 23.21 | 22.98 | 23.10 | 24,917,418 | -0.09(-0.37%) |
Mar 17, 2010 | 23.16 | 23.27 | 23.05 | 23.18 | 20,663,140 | -0.02(-0.09%) |
Mar 16, 2010 | 23.25 | 23.39 | 23.06 | 23.20 | 19,216,340 | -0.10(-0.43%) |
Mar 15, 2010 | 23.17 | 23.32 | 23.15 | 23.30 | 16,901,624 | +0.17(+0.74%) |
Mar 12, 2010 | 22.98 | 23.24 | 22.90 | 23.13 | 20,976,080 | +0.23(+1.00%) |
Mar 11, 2010 | 22.51 | 22.97 | 22.47 | 22.91 | 21,489,448 | +0.30(+1.32%) |
Mar 10, 2010 | 22.52 | 22.73 | 22.42 | 22.61 | 14,774,128 | +0.02(+0.09%) |
Mar 09, 2010 | 22.60 | 22.78 | 22.58 | 22.58 | 21,220,136 | -0.03(-0.14%) |
Mar 08, 2010 | 22.42 | 22.67 | 22.42 | 22.62 | 15,623,618 | +0.11(+0.50%) |
Mar 05, 2010 | 22.33 | 22.58 | 22.28 | 22.50 | 26,523,956 | +0.25(+1.14%) |
Mar 04, 2010 | 22.27 | 22.35 | 22.15 | 22.25 | 19,470,110 | -0.02(-0.10%) |
Mar 03, 2010 | 22.24 | 22.51 | 22.16 | 22.27 | 19,644,402 | +0.09(+0.41%) |
Mar 02, 2010 | 22.21 | 22.35 | 22.13 | 22.18 | 21,465,480 | -0.06(-0.29%) |
Mar 01, 2010 | 22.11 | 22.33 | 22.00 | 22.24 | 20,041,602 | +0.16(+0.74%) |
Feb 26, 2010 | 22.19 | 22.19 | 21.90 | 22.08 | 19,614,222 | -0.11(-0.51%) |
Feb 25, 2010 | 21.99 | 22.25 | 21.93 | 22.19 | 21,266,840 | -0.01(-0.03%) |
Feb 24, 2010 | 21.78 | 22.23 | 21.75 | 22.20 | 32,414,736 | +0.44(+2.02%) |
Feb 23, 2010 | 21.62 | 21.96 | 21.48 | 21.76 | 50,549,512 | +0.30(+1.42%) |
Feb 22, 2010 | 21.51 | 21.62 | 21.37 | 21.46 | 22,754,324 | +0.12(+0.56%) |
Feb 19, 2010 | 21.38 | 21.55 | 21.23 | 21.33 | 26,251,558 | -0.11(-0.49%) |
Feb 18, 2010 | 21.24 | 21.50 | 21.14 | 21.44 | 23,408,920 | +0.20(+0.93%) |
Feb 17, 2010 | 21.06 | 21.27 | 21.05 | 21.24 | 30,417,832 | +0.41(+1.97%) |
Feb 16, 2010 | 20.61 | 20.87 | 20.47 | 20.83 | 18,819,550 | +0.31(+1.52%) |
Feb 12, 2010 | 20.34 | 20.52 | 20.52 | 20.52 | 21,236,858 | +0.01(+0.03%) |
Feb 11, 2010 | 20.32 | 20.57 | 20.20 | 20.51 | 20,652,464 | +0.24(+1.19%) |
Feb 10, 2010 | 20.41 | 20.49 | 20.10 | 20.27 | 20,464,892 | -0.16(-0.76%) |
Feb 09, 2010 | 20.43 | 20.58 | 20.22 | 20.43 | 25,518,722 | +0.06(+0.31%) |
Feb 08, 2010 | 20.19 | 20.48 | 20.15 | 20.37 | 36,750,232 | +0.57(+2.86%) |
Feb 05, 2010 | 19.71 | 19.86 | 19.48 | 19.80 | 28,587,720 | +0.04(+0.18%) |
Feb 04, 2010 | 19.98 | 20.19 | 19.70 | 19.76 | 27,898,574 | -0.64(-3.16%) |
Feb 03, 2010 | 20.48 | 20.48 | 20.00 | 20.41 | 27,468,300 | -0.13(-0.65%) |
Feb 02, 2010 | 20.09 | 20.56 | 20.03 | 20.54 | 27,755,934 | +0.46(+2.29%) |
Feb 01, 2010 | 19.82 | 20.13 | 19.75 | 20.08 | 24,254,776 | +0.26(+1.32%) |
Jan 29, 2010 | 19.51 | 19.88 | 19.37 | 19.82 | 31,732,858 | +0.47(+2.45%) |
Jan 28, 2010 | 19.76 | 19.78 | 19.24 | 19.35 | 27,458,606 | -0.35(-1.80%) |
Jan 27, 2010 | 19.54 | 19.76 | 19.45 | 19.70 | 18,119,432 | +0.08(+0.40%) |
Jan 26, 2010 | 19.46 | 19.78 | 19.46 | 19.62 | 18,761,026 | +0.08(+0.40%) |
Jan 25, 2010 | 19.78 | 19.78 | 19.47 | 19.54 | 15,683,969 | -0.07(-0.36%) |
Jan 22, 2010 | 19.98 | 20.20 | 19.59 | 19.62 | 23,595,786 | -0.54(-2.67%) |
Jan 21, 2010 | 20.26 | 20.56 | 20.04 | 20.15 | 26,709,874 | -0.13(-0.63%) |
Jan 20, 2010 | 20.31 | 20.41 | 20.06 | 20.28 | 18,733,566 | -0.16(-0.76%) |
Jan 19, 2010 | 20.14 | 20.49 | 20.06 | 20.44 | 19,818,458 | +0.22(+1.09%) |
Jan 15, 2010 | 20.03 | 20.22 | 20.22 | 20.22 | 32,522,236 | +0.19(+0.95%) |
Jan 14, 2010 | 19.90 | 20.12 | 19.90 | 20.03 | 18,665,512 | +0.12(+0.60%) |
Jan 13, 2010 | 19.81 | 19.99 | 19.81 | 19.91 | 22,100,872 | +0.11(+0.54%) |
Jan 12, 2010 | 19.92 | 20.06 | 19.74 | 19.80 | 32,610,196 | -0.13(-0.64%) |
Jan 11, 2010 | 20.52 | 20.54 | 19.87 | 19.93 | 33,450,680 | -0.58(-2.83%) |
Jan 08, 2010 | 20.52 | 20.69 | 20.30 | 20.51 | 22,059,390 | -0.10(-0.48%) |
Jan 07, 2010 | 20.42 | 20.68 | 20.33 | 20.61 | 17,038,986 | +0.24(+1.18%) |
Jan 06, 2010 | 20.44 | 20.52 | 20.31 | 20.37 | 12,482,868 | -0.07(-0.35%) |
Jan 05, 2010 | 20.33 | 20.51 | 20.02 | 20.44 | 22,037,512 | +0.15(+0.73%) |
Jan 04, 2010 | 20.63 | 20.63 | 20.20 | 20.29 | 18,542,130 | -0.18(-0.90%) |
Dec 31, 2009 | 20.58 | 20.47 | 20.47 | 20.47 | 10,509,967 | -0.14(-0.69%) |
Dec 30, 2009 | 20.59 | 20.72 | 20.51 | 20.61 | 8,059,620 | -0.10(-0.48%) |
Dec 29, 2009 | 20.63 | 20.74 | 20.37 | 20.71 | 9,880,248 | +0.06(+0.31%) |
Dec 28, 2009 | 20.68 | 20.83 | 20.50 | 20.65 | 10,315,823 | +0.01(+0.03%) |
Dec 24, 2009 | 20.65 | 20.69 | 20.51 | 20.64 | 5,356,095 | +0.12(+0.59%) |
Dec 23, 2009 | 20.76 | 20.79 | 20.37 | 20.52 | 13,834,646 | -0.21(-0.99%) |
Dec 22, 2009 | 20.56 | 20.82 | 20.49 | 20.73 | 16,662,011 | +0.13(+0.65%) |
Dec 21, 2009 | 20.32 | 20.70 | 20.32 | 20.59 | 14,144,657 | +0.32(+1.57%) |
Dec 18, 2009 | 20.51 | 20.54 | 20.11 | 20.27 | 24,470,650 | -0.11(-0.52%) |
Dec 17, 2009 | 20.41 | 20.61 | 20.36 | 20.38 | 16,212,355 | -0.33(-1.61%) |
Dec 16, 2009 | 20.61 | 20.78 | 20.45 | 20.71 | 19,486,896 | +0.18(+0.86%) |
Dec 15, 2009 | 20.25 | 20.67 | 20.25 | 20.54 | 24,041,356 | +0.11(+0.52%) |
Dec 14, 2009 | 20.38 | 20.52 | 20.37 | 20.43 | 16,236,000 | +0.27(+1.33%) |
Dec 11, 2009 | 19.92 | 20.19 | 19.92 | 20.16 | 23,075,374 | +0.35(+1.79%) |
Dec 10, 2009 | 19.66 | 19.88 | 19.64 | 19.81 | 16,767,270 | +0.31(+1.60%) |
Dec 09, 2009 | 19.60 | 19.62 | 19.41 | 19.50 | 17,638,430 | -0.08(-0.43%) |
Dec 08, 2009 | 19.87 | 19.89 | 19.49 | 19.58 | 21,367,934 | -0.39(-1.95%) |
Dec 07, 2009 | 19.84 | 20.03 | 19.84 | 19.97 | 17,897,548 | +0.10(+0.50%) |
Dec 04, 2009 | 20.12 | 20.17 | 19.78 | 19.87 | 23,805,658 | +0.11(+0.54%) |
Dec 03, 2009 | 20.05 | 20.05 | 19.71 | 19.76 | 21,908,192 | -0.28(-1.41%) |
Dec 02, 2009 | 19.83 | 20.15 | 19.81 | 20.05 | 24,445,496 | +0.23(+1.18%) |