Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 27.60 | 27.80 | 27.58 | 27.80 | 2,252,343 | +0.36(+1.31%) |
Dec 30, 2010 | 27.56 | 27.58 | 27.42 | 27.44 | 792,045 | -0.14(-0.51%) |
Dec 29, 2010 | 27.52 | 27.64 | 27.48 | 27.58 | 1,550,160 | +0.10(+0.36%) |
Dec 28, 2010 | 27.42 | 27.52 | 27.36 | 27.48 | 1,408,065 | +0.44(+1.63%) |
Dec 27, 2010 | 27.02 | 27.06 | 26.94 | 27.04 | 806,416 | +0.06(+0.22%) |
Dec 23, 2010 | 26.90 | 27.02 | 26.83 | 26.98 | 926,673 | -0.07(-0.24%) |
Dec 22, 2010 | 27.16 | 27.18 | 27.04 | 27.05 | 1,194,012 | -0.05(-0.20%) |
Dec 21, 2010 | 27.08 | 27.16 | 27.00 | 27.10 | 1,136,088 | +0.04(+0.15%) |
Dec 20, 2010 | 27.08 | 27.14 | 26.90 | 27.06 | 1,712,666 | +0.18(+0.67%) |
Dec 17, 2010 | 26.83 | 26.96 | 26.68 | 26.88 | 1,029,757 | +0.06(+0.22%) |
Dec 16, 2010 | 26.90 | 26.90 | 26.60 | 26.82 | 2,870,380 | -0.18(-0.67%) |
Dec 15, 2010 | 27.10 | 27.22 | 26.98 | 27.00 | 1,151,073 | -0.27(-0.97%) |
Dec 14, 2010 | 27.30 | 27.48 | 27.20 | 27.27 | 1,500,168 | +0.03(+0.09%) |
Dec 13, 2010 | 27.30 | 27.36 | 27.20 | 27.24 | 15,010,400 | +0.12(+0.44%) |
Dec 10, 2010 | 27.00 | 27.14 | 26.82 | 27.12 | 1,274,536 | +0.00(+0.00%) |
Dec 09, 2010 | 27.18 | 27.28 | 27.00 | 27.12 | 1,562,449 | +0.12(+0.44%) |
Dec 08, 2010 | 27.20 | 27.30 | 26.80 | 27.00 | 2,471,518 | -0.34(-1.24%) |
Dec 07, 2010 | 27.94 | 27.94 | 27.32 | 27.34 | 3,141,973 | -0.54(-1.93%) |
Dec 06, 2010 | 27.68 | 27.92 | 27.58 | 27.88 | 2,274,536 | +0.24(+0.86%) |
Dec 03, 2010 | 27.36 | 27.66 | 27.34 | 27.64 | 1,608,183 | +0.58(+2.14%) |
Dec 02, 2010 | 27.16 | 27.36 | 27.06 | 27.06 | 3,515,887 | -0.08(-0.29%) |
Dec 01, 2010 | 27.18 | 27.26 | 27.02 | 27.14 | 1,331,093 | +0.02(+0.07%) |
Nov 30, 2010 | 27.07 | 27.18 | 27.00 | 27.12 | 2,536,987 | +0.40(+1.50%) |
Nov 29, 2010 | 26.68 | 26.80 | 26.50 | 26.72 | 1,463,697 | +0.14(+0.53%) |
Nov 26, 2010 | 26.50 | 26.62 | 26.42 | 26.58 | 589,681 | -0.29(-1.08%) |
Nov 24, 2010 | 26.92 | 26.87 | 26.87 | 26.87 | 1,339,488 | -0.05(-0.19%) |
Nov 23, 2010 | 26.75 | 27.04 | 26.72 | 26.92 | 1,992,114 | +0.19(+0.71%) |
Nov 22, 2010 | 26.46 | 26.76 | 26.38 | 26.73 | 2,677,283 | +0.27(+1.02%) |
Nov 19, 2010 | 26.34 | 26.50 | 26.24 | 26.46 | 974,988 | +0.00(+0.00%) |
Nov 18, 2010 | 26.40 | 26.60 | 26.35 | 26.46 | 1,472,063 | +0.32(+1.22%) |
Nov 17, 2010 | 26.18 | 26.30 | 26.06 | 26.14 | 1,337,262 | -0.10(-0.38%) |
Nov 16, 2010 | 26.48 | 26.52 | 26.00 | 26.24 | 5,097,098 | -0.58(-2.16%) |
Nov 15, 2010 | 26.82 | 26.94 | 26.50 | 26.82 | 1,390,910 | +0.06(+0.22%) |
Nov 12, 2010 | 27.21 | 27.30 | 26.60 | 26.76 | 2,754,967 | -0.78(-2.83%) |
Nov 11, 2010 | 27.56 | 27.58 | 27.32 | 27.54 | 1,757,634 | +0.06(+0.22%) |
Nov 10, 2010 | 27.46 | 27.50 | 27.06 | 27.48 | 1,808,585 | +0.34(+1.25%) |
Nov 09, 2010 | 27.80 | 27.86 | 27.04 | 27.14 | 4,771,058 | -0.46(-1.67%) |
Nov 08, 2010 | 27.22 | 27.60 | 27.14 | 27.60 | 2,303,447 | +0.30(+1.10%) |
Nov 05, 2010 | 27.06 | 27.36 | 27.02 | 27.30 | 4,403,961 | +0.08(+0.29%) |
Nov 04, 2010 | 26.96 | 27.26 | 26.88 | 27.22 | 3,074,708 | +0.88(+3.34%) |
Nov 03, 2010 | 26.50 | 26.54 | 25.92 | 26.34 | 3,754,105 | -0.20(-0.75%) |
Nov 02, 2010 | 26.52 | 26.56 | 26.42 | 26.54 | 1,479,316 | +0.12(+0.45%) |
Nov 01, 2010 | 26.62 | 26.64 | 26.38 | 26.42 | 1,103,577 | -0.14(-0.53%) |
Oct 29, 2010 | 26.32 | 26.60 | 26.24 | 26.56 | 1,421,843 | +0.28(+1.07%) |
Oct 28, 2010 | 26.12 | 26.34 | 26.00 | 26.28 | 1,431,031 | +0.36(+1.38%) |
Oct 27, 2010 | 26.00 | 26.04 | 25.78 | 25.92 | 2,076,515 | -0.30(-1.14%) |
Oct 25, 2010 | 26.28 | 26.30 | 26.06 | 26.22 | 2,763,975 | +0.26(+1.00%) |
Oct 22, 2010 | 25.92 | 25.98 | 25.82 | 25.96 | 1,477,904 | +0.02(+0.08%) |
Oct 21, 2010 | 26.26 | 26.36 | 25.78 | 25.94 | 1,622,729 | -0.34(-1.29%) |
Oct 20, 2010 | 26.08 | 26.36 | 26.08 | 26.28 | 1,127,455 | +0.20(+0.77%) |
Oct 19, 2010 | 26.12 | 26.36 | 25.98 | 26.08 | 2,959,199 | -0.80(-2.98%) |
Oct 18, 2010 | 26.74 | 26.90 | 26.66 | 26.88 | 1,559,557 | +0.12(+0.45%) |
Oct 15, 2010 | 26.90 | 26.92 | 26.64 | 26.76 | 2,133,793 | -0.24(-0.89%) |
Oct 14, 2010 | 26.86 | 27.00 | 26.82 | 27.00 | 1,772,184 | +0.16(+0.60%) |
Oct 13, 2010 | 26.58 | 26.89 | 26.56 | 26.84 | 1,803,757 | +0.43(+1.63%) |
Oct 12, 2010 | 26.46 | 26.48 | 26.30 | 26.41 | 1,766,456 | -0.07(-0.26%) |
Oct 11, 2010 | 26.30 | 26.50 | 26.24 | 26.48 | 1,528,245 | +0.12(+0.46%) |
Oct 08, 2010 | 26.36 | 26.42 | 26.12 | 26.36 | 1,832,197 | +0.26(+1.00%) |
Oct 07, 2010 | 26.56 | 26.56 | 25.92 | 26.10 | 500 | -0.30(-1.14%) |
Oct 06, 2010 | 26.32 | 26.40 | 26.30 | 26.40 | 2,481,184 | +0.16(+0.61%) |
Oct 05, 2010 | 26.06 | 26.26 | 26.00 | 26.24 | 650 | +0.50(+1.94%) |
Oct 04, 2010 | 25.74 | 25.76 | 25.68 | 25.74 | 1,383,468 | -0.08(-0.31%) |
Oct 01, 2010 | 25.82 | 25.84 | 25.70 | 25.82 | 1,222,987 | +0.22(+0.86%) |
Sep 30, 2010 | 25.66 | 25.68 | 25.34 | 25.60 | 1,665,602 | +0.00(+0.00%) |
Sep 29, 2010 | 25.62 | 25.68 | 25.54 | 25.60 | 50 | -0.02(-0.08%) |
Sep 28, 2010 | 25.32 | 25.64 | 25.24 | 25.62 | 1,663,405 | +0.24(+0.95%) |
Sep 27, 2010 | 25.42 | 25.42 | 25.33 | 25.38 | 1,602,019 | +0.04(+0.16%) |
Sep 24, 2010 | 25.42 | 25.44 | 25.30 | 25.34 | 1,491,110 | +0.06(+0.24%) |
Sep 23, 2010 | 25.26 | 25.36 | 25.20 | 25.28 | 500 | +0.00(+0.00%) |
Sep 22, 2010 | 25.34 | 25.36 | 25.17 | 25.28 | 2,793,353 | +0.04(+0.16%) |
Sep 21, 2010 | 25.00 | 25.26 | 24.88 | 25.24 | 200 | +0.22(+0.88%) |
Sep 20, 2010 | 25.06 | 25.12 | 24.98 | 25.02 | 896,017 | +0.08(+0.32%) |
Sep 17, 2010 | 24.94 | 25.04 | 24.88 | 24.94 | 943,967 | +0.14(+0.56%) |
Sep 15, 2010 | 24.82 | 24.88 | 24.70 | 24.80 | 806,528 | -0.02(-0.08%) |
Sep 14, 2010 | 24.60 | 24.94 | 24.60 | 24.82 | 125 | +0.46(+1.89%) |
Sep 13, 2010 | 24.36 | 24.44 | 24.30 | 24.36 | 828,638 | +0.00(+0.00%) |
Sep 10, 2010 | 24.30 | 24.48 | 24.30 | 24.36 | 734,616 | +0.02(+0.08%) |
Sep 09, 2010 | 24.52 | 24.60 | 24.30 | 24.34 | 500 | -0.24(-0.98%) |
Sep 08, 2010 | 24.58 | 24.72 | 24.54 | 24.58 | 1,927,293 | +0.00(+0.00%) |
Sep 07, 2010 | 24.60 | 24.64 | 24.54 | 24.58 | 1,377,624 | +0.20(+0.82%) |
Sep 03, 2010 | 24.30 | 24.48 | 24.26 | 24.38 | 1,302,102 | -0.10(-0.41%) |
Sep 02, 2010 | 24.50 | 24.52 | 24.40 | 24.48 | 1,355,386 | +0.10(+0.41%) |
Sep 01, 2010 | 24.46 | 24.48 | 24.30 | 24.38 | 2,831,444 | -0.04(-0.16%) |
Aug 31, 2010 | 24.42 | 24.46 | 24.32 | 24.42 | 300 | +0.22(+0.91%) |
Aug 30, 2010 | 24.20 | 24.24 | 24.14 | 24.20 | 778,513 | -0.04(-0.17%) |
Aug 27, 2010 | 24.24 | 24.32 | 24.12 | 24.24 | 1,080,699 | +0.04(+0.17%) |
Aug 26, 2010 | 24.24 | 24.28 | 24.14 | 24.20 | 335 | -0.08(-0.33%) |
Aug 25, 2010 | 24.24 | 24.30 | 24.16 | 24.28 | 1,872,503 | +0.18(+0.75%) |
Aug 24, 2010 | 23.76 | 24.18 | 23.76 | 24.10 | 75 | +0.12(+0.50%) |
Aug 23, 2010 | 24.02 | 24.04 | 23.90 | 23.98 | 963,683 | -0.04(-0.17%) |
Aug 20, 2010 | 24.02 | 24.04 | 23.92 | 24.02 | 823,060 | -0.06(-0.25%) |
Aug 19, 2010 | 24.16 | 24.22 | 24.04 | 24.08 | 1,392,743 | +0.02(+0.08%) |
Aug 18, 2010 | 23.88 | 24.12 | 23.82 | 24.06 | 75 | +0.10(+0.42%) |
Aug 17, 2010 | 23.98 | 24.02 | 23.94 | 23.96 | 400 | +0.02(+0.08%) |
Aug 16, 2010 | 23.96 | 24.00 | 23.90 | 23.94 | 1,431,442 | +0.16(+0.67%) |
Aug 13, 2010 | 23.78 | 23.80 | 23.70 | 23.78 | 1,058,304 | +0.00(+0.00%) |
Aug 12, 2010 | 23.72 | 23.80 | 23.70 | 23.78 | 1,041,069 | +0.28(+1.19%) |
Aug 11, 2010 | 23.58 | 23.62 | 23.32 | 23.50 | 800 | +0.16(+0.69%) |
Aug 10, 2010 | 23.34 | 23.62 | 23.30 | 23.34 | 150 | -0.16(-0.68%) |
Aug 09, 2010 | 23.58 | 23.60 | 23.46 | 23.50 | 684,183 | -0.10(-0.42%) |
Aug 06, 2010 | 23.60 | 23.70 | 23.52 | 23.60 | 1,133,886 | +0.20(+0.85%) |
Aug 05, 2010 | 23.42 | 23.44 | 23.30 | 23.40 | 997,286 | +0.04(+0.17%) |
Aug 04, 2010 | 23.52 | 23.54 | 23.34 | 23.36 | 1,721,875 | +0.14(+0.60%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.18 | 23.22 | 1,204,907 | +0.08(+0.35%) |
Aug 02, 2010 | 23.26 | 23.30 | 23.06 | 23.14 | 671,920 | +0.02(+0.09%) |
Jul 30, 2010 | 23.12 | 23.16 | 22.84 | 23.12 | 891,161 | +0.26(+1.14%) |
Jul 29, 2010 | 22.74 | 22.90 | 22.70 | 22.86 | 1,250 | +0.08(+0.35%) |
Jul 28, 2010 | 22.70 | 22.80 | 22.64 | 22.78 | 984,138 | +0.04(+0.18%) |
Jul 27, 2010 | 23.00 | 23.02 | 22.66 | 22.74 | 1,821 | -0.38(-1.64%) |
Jul 26, 2010 | 23.30 | 23.32 | 23.08 | 23.12 | 1,520,848 | -0.10(-0.43%) |
Jul 23, 2010 | 23.44 | 23.50 | 23.18 | 23.22 | 1,394,832 | -0.16(-0.68%) |
Jul 22, 2010 | 23.18 | 23.52 | 23.18 | 23.38 | 1,370,336 | +0.20(+0.86%) |
Jul 21, 2010 | 23.36 | 23.42 | 23.16 | 23.18 | 1,845,249 | -0.18(-0.77%) |
Jul 20, 2010 | 23.16 | 23.38 | 23.12 | 23.36 | 180 | +0.20(+0.86%) |
Jul 19, 2010 | 23.14 | 23.18 | 23.04 | 23.16 | 1,024,755 | -0.20(-0.84%) |
Jul 16, 2010 | 23.36 | 23.38 | 23.22 | 23.36 | 1,621,879 | -0.30(-1.28%) |
Jul 15, 2010 | 23.74 | 23.76 | 23.57 | 23.66 | 806,768 | -0.02(-0.08%) |
Jul 14, 2010 | 23.68 | 23.84 | 23.54 | 23.68 | 1,292,086 | +0.00(+0.00%) |
Jul 13, 2010 | 23.80 | 23.84 | 23.68 | 23.68 | 125 | +0.06(+0.25%) |
Jul 12, 2010 | 23.60 | 23.66 | 23.42 | 23.62 | 1,455,259 | -0.06(-0.25%) |
Jul 09, 2010 | 23.68 | 23.78 | 23.62 | 23.68 | 3,774,086 | +0.22(+0.94%) |
Jul 08, 2010 | 23.50 | 23.50 | 23.24 | 23.46 | 1,863,266 | -0.10(-0.42%) |
Jul 07, 2010 | 23.32 | 23.58 | 23.32 | 23.56 | 2,681,724 | +0.24(+1.03%) |
Jul 06, 2010 | 23.58 | 23.58 | 23.28 | 23.32 | 2,461,426 | -0.38(-1.60%) |
Jul 02, 2010 | 23.70 | 23.72 | 23.50 | 23.70 | 2,535,081 | +0.28(+1.20%) |
Jul 01, 2010 | 24.20 | 24.22 | 23.42 | 23.42 | 4,518,443 | -0.92(-3.78%) |
Jun 30, 2010 | 24.22 | 24.44 | 24.20 | 24.34 | 1,486,715 | +0.06(+0.25%) |
Jun 29, 2010 | 24.24 | 24.38 | 24.02 | 24.28 | 1,624,273 | -0.30(-1.22%) |
Jun 25, 2010 | 24.58 | 24.66 | 24.50 | 24.58 | 1,230,327 | +0.30(+1.24%) |
Jun 24, 2010 | 24.16 | 24.46 | 24.16 | 24.28 | 231 | +0.07(+0.28%) |
Jun 23, 2010 | 24.20 | 24.22 | 23.97 | 24.21 | 8,245,000 | -0.09(-0.38%) |
Jun 22, 2010 | 24.25 | 24.33 | 24.19 | 24.30 | 1,557,980 | +0.21(+0.86%) |
Jun 21, 2010 | 24.64 | 24.64 | 24.09 | 24.10 | 1,154,960 | -0.49(-1.99%) |
Jun 18, 2010 | 24.58 | 24.71 | 24.58 | 24.58 | 732,350 | +0.19(+0.79%) |
Jun 17, 2010 | 24.34 | 24.50 | 24.33 | 24.39 | 1,045,800 | +0.31(+1.29%) |
Jun 16, 2010 | 24.14 | 24.18 | 24.03 | 24.08 | 648,190 | -0.13(-0.55%) |
Jun 15, 2010 | 23.96 | 24.22 | 23.92 | 24.22 | 692,900 | +0.28(+1.15%) |
Jun 14, 2010 | 23.94 | 24.06 | 23.81 | 23.94 | 1,533,675 | -0.08(-0.35%) |
Jun 11, 2010 | 24.00 | 24.10 | 23.89 | 24.02 | 852,050 | +0.22(+0.92%) |
Jun 10, 2010 | 23.89 | 24.02 | 23.79 | 23.80 | 1,496,975 | -0.32(-1.33%) |
Jun 09, 2010 | 24.12 | 24.21 | 23.92 | 24.13 | 1,180,195 | -0.09(-0.37%) |
Jun 08, 2010 | 24.34 | 24.50 | 24.15 | 24.22 | 2,046,305 | -0.09(-0.37%) |
Jun 07, 2010 | 23.77 | 24.38 | 23.74 | 24.30 | 1,558,865 | +0.45(+1.87%) |
Jun 04, 2010 | 23.86 | 23.89 | 23.43 | 23.86 | 1,155,455 | +0.26(+1.08%) |
Jun 03, 2010 | 23.84 | 23.88 | 23.52 | 23.60 | 1,336,445 | -0.37(-1.54%) |
Jun 02, 2010 | 23.89 | 23.98 | 23.76 | 23.97 | 1,468,280 | -0.02(-0.07%) |
Jun 01, 2010 | 23.99 | 24.06 | 23.94 | 23.99 | 672,580 | +0.21(+0.87%) |
May 28, 2010 | 23.78 | 23.79 | 23.55 | 23.78 | 909,540 | +0.03(+0.12%) |
May 27, 2010 | 23.65 | 23.82 | 23.65 | 23.75 | 939,945 | +0.04(+0.16%) |
May 26, 2010 | 23.74 | 23.83 | 23.66 | 23.71 | 2,319,205 | +0.23(+0.99%) |
May 25, 2010 | 23.45 | 23.53 | 23.38 | 23.48 | 1,997,945 | +0.10(+0.44%) |
May 24, 2010 | 23.29 | 23.45 | 23.23 | 23.38 | 1,261,480 | +0.32(+1.37%) |
May 21, 2010 | 23.02 | 23.25 | 22.92 | 23.06 | 1,864,195 | -0.12(-0.50%) |
May 20, 2010 | 23.14 | 23.31 | 23.11 | 23.18 | 3,789,100 | -0.18(-0.75%) |
May 19, 2010 | 23.65 | 23.70 | 23.24 | 23.35 | 2,808,070 | -0.55(-2.32%) |
May 18, 2010 | 23.79 | 24.08 | 23.72 | 23.91 | 500 | +0.02(+0.08%) |
May 17, 2010 | 24.13 | 24.24 | 23.88 | 23.89 | 2,328,515 | -0.21(-0.86%) |
May 14, 2010 | 24.10 | 24.42 | 23.85 | 24.10 | 2,332,715 | -0.04(-0.15%) |
May 13, 2010 | 24.28 | 24.36 | 24.05 | 24.13 | 1,611,405 | -0.16(-0.65%) |
May 12, 2010 | 24.27 | 24.46 | 24.17 | 24.29 | 2,095,195 | +0.15(+0.62%) |
May 11, 2010 | 23.87 | 24.19 | 23.84 | 24.14 | 1,000 | +0.62(+2.64%) |
May 10, 2010 | 23.54 | 23.59 | 23.51 | 23.52 | 3,140,505 | -0.15(-0.64%) |
May 07, 2010 | 23.55 | 23.79 | 23.37 | 23.67 | 3,515,040 | -0.05(-0.22%) |
May 06, 2010 | 23.71 | 23.74 | 23.13 | 23.72 | 4,000 | +0.99(+4.36%) |
May 05, 2010 | 22.86 | 23.06 | 22.73 | 22.73 | 1,694,005 | -0.26(-1.13%) |
May 04, 2010 | 23.30 | 23.30 | 22.86 | 22.99 | 500 | -0.17(-0.75%) |
May 03, 2010 | 23.20 | 23.27 | 23.13 | 23.16 | 806,355 | +0.08(+0.35%) |
Apr 30, 2010 | 23.06 | 23.16 | 23.06 | 23.08 | 1,337,900 | +0.21(+0.94%) |
Apr 29, 2010 | 22.79 | 22.91 | 22.79 | 22.87 | 1,462,935 | -0.00(-0.01%) |
Apr 28, 2010 | 22.83 | 23.01 | 22.75 | 22.87 | 2,243,215 | -0.07(-0.31%) |
Apr 27, 2010 | 22.51 | 22.97 | 22.49 | 22.94 | 3,599,305 | +0.37(+1.66%) |
Apr 26, 2010 | 22.59 | 22.65 | 22.54 | 22.57 | 1,005,665 | -0.08(-0.34%) |
Apr 23, 2010 | 22.27 | 22.67 | 22.24 | 22.65 | 1,233,675 | +0.26(+1.17%) |
Apr 22, 2010 | 22.37 | 22.42 | 22.18 | 22.38 | 1,336,815 | -0.10(-0.44%) |
Apr 21, 2010 | 22.38 | 22.54 | 22.33 | 22.48 | 795,255 | +0.17(+0.78%) |
Apr 20, 2010 | 22.36 | 22.45 | 22.29 | 22.31 | 720 | +0.07(+0.30%) |
Apr 19, 2010 | 22.18 | 22.28 | 22.16 | 22.24 | 473,830 | -0.03(-0.12%) |
Apr 16, 2010 | 22.52 | 22.62 | 22.12 | 22.27 | 2,007,990 | -0.47(-2.08%) |
Apr 15, 2010 | 22.60 | 22.76 | 22.60 | 22.74 | 1,055,675 | +0.12(+0.54%) |
Apr 14, 2010 | 22.66 | 22.75 | 22.57 | 22.62 | 493,035 | +0.07(+0.33%) |
Apr 13, 2010 | 22.64 | 22.64 | 22.43 | 22.55 | 1,340,580 | -0.08(-0.35%) |
Apr 12, 2010 | 22.74 | 22.84 | 22.61 | 22.63 | 768,990 | -0.12(-0.54%) |
Apr 09, 2010 | 22.63 | 22.81 | 22.57 | 22.75 | 690,215 | +0.20(+0.90%) |
Apr 08, 2010 | 22.51 | 22.61 | 22.48 | 22.54 | 511,135 | +0.04(+0.17%) |
Apr 07, 2010 | 22.39 | 22.60 | 22.37 | 22.51 | 774,330 | +0.28(+1.27%) |
Apr 06, 2010 | 22.19 | 22.32 | 22.18 | 22.22 | 1,551,655 | +0.04(+0.18%) |
Apr 05, 2010 | 22.12 | 22.21 | 22.08 | 22.18 | 862,445 | +0.12(+0.53%) |
Apr 01, 2010 | 22.00 | 22.07 | 22.07 | 22.07 | 8,890,000 | +0.26(+1.19%) |
Mar 31, 2010 | 21.91 | 21.91 | 21.79 | 21.81 | 750,455 | +0.20(+0.92%) |
Mar 30, 2010 | 21.73 | 21.73 | 21.60 | 21.61 | 614,090 | -0.16(-0.73%) |
Mar 29, 2010 | 21.79 | 21.84 | 21.70 | 21.77 | 653,330 | +0.04(+0.17%) |
Mar 26, 2010 | 21.44 | 21.75 | 21.38 | 21.73 | 769,800 | +0.36(+1.69%) |
Mar 25, 2010 | 21.42 | 21.46 | 21.32 | 21.37 | 549,505 | +0.08(+0.39%) |
Mar 24, 2010 | 21.40 | 21.42 | 21.26 | 21.28 | 552,290 | -0.39(-1.81%) |
Mar 23, 2010 | 21.52 | 21.71 | 21.48 | 21.68 | 541,360 | +0.11(+0.53%) |
Mar 22, 2010 | 21.47 | 21.61 | 21.40 | 21.56 | 495,490 | -0.11(-0.51%) |
Mar 19, 2010 | 22.07 | 22.07 | 21.59 | 21.67 | 1,146,365 | -0.40(-1.83%) |
Mar 18, 2010 | 22.04 | 22.13 | 21.92 | 22.08 | 376,945 | +0.15(+0.67%) |
Mar 17, 2010 | 22.05 | 22.09 | 21.92 | 21.93 | 462,680 | -0.16(-0.72%) |
Mar 16, 2010 | 22.01 | 22.12 | 21.97 | 22.09 | 803,515 | +0.40(+1.83%) |
Mar 15, 2010 | 21.67 | 21.70 | 21.67 | 21.69 | 377,630 | +0.08(+0.38%) |
Mar 12, 2010 | 21.73 | 21.76 | 21.52 | 21.61 | 638,325 | -0.12(-0.54%) |
Mar 11, 2010 | 21.67 | 21.74 | 21.58 | 21.73 | 1,036,460 | +0.03(+0.13%) |
Mar 10, 2010 | 21.99 | 22.10 | 21.63 | 21.70 | 618,840 | -0.26(-1.17%) |
Mar 09, 2010 | 21.85 | 22.04 | 21.83 | 21.96 | 503,880 | -0.03(-0.15%) |
Mar 08, 2010 | 22.26 | 22.27 | 21.92 | 21.99 | 683,560 | -0.19(-0.85%) |
Mar 05, 2010 | 22.25 | 22.35 | 22.18 | 22.18 | 356,755 | -0.01(-0.05%) |
Mar 04, 2010 | 22.26 | 22.28 | 22.06 | 22.19 | 614,040 | -0.15(-0.65%) |
Mar 03, 2010 | 22.32 | 22.45 | 22.26 | 22.34 | 574,705 | +0.12(+0.52%) |
Mar 02, 2010 | 21.99 | 22.30 | 21.98 | 22.22 | 645,355 | +0.32(+1.48%) |
Mar 01, 2010 | 21.91 | 21.98 | 21.81 | 21.90 | 662,835 | +0.00(+0.02%) |
Feb 26, 2010 | 21.79 | 21.93 | 21.71 | 21.89 | 503,680 | +0.22(+1.03%) |
Feb 25, 2010 | 21.35 | 21.75 | 21.35 | 21.67 | 861,715 | +0.18(+0.82%) |
Feb 24, 2010 | 21.48 | 21.65 | 21.45 | 21.49 | 973,525 | -0.10(-0.47%) |
Feb 23, 2010 | 21.78 | 21.79 | 21.55 | 21.59 | 700,545 | -0.24(-1.11%) |
Feb 22, 2010 | 21.99 | 22.01 | 21.75 | 21.83 | 862,355 | -0.08(-0.36%) |
Feb 19, 2010 | 21.88 | 22.08 | 21.79 | 21.91 | 810,260 | -0.10(-0.45%) |
Feb 18, 2010 | 21.94 | 22.03 | 21.85 | 22.01 | 673,165 | +0.14(+0.66%) |
Feb 17, 2010 | 21.95 | 22.02 | 21.79 | 21.87 | 1,209,560 | -0.07(-0.32%) |
Feb 16, 2010 | 21.91 | 21.98 | 21.84 | 21.94 | 1,434,660 | +0.51(+2.40%) |
Feb 12, 2010 | 21.23 | 21.42 | 21.42 | 21.42 | 7,270,000 | -0.02(-0.09%) |
Feb 11, 2010 | 21.13 | 21.52 | 21.07 | 21.44 | 1,196,055 | +0.41(+1.96%) |
Feb 10, 2010 | 21.03 | 21.11 | 20.84 | 21.03 | 1,125,580 | -0.06(-0.30%) |
Feb 09, 2010 | 21.06 | 21.24 | 20.99 | 21.09 | 1,800,195 | +0.27(+1.32%) |
Feb 08, 2010 | 20.89 | 21.04 | 20.81 | 20.82 | 3,432,070 | -0.11(-0.52%) |
Feb 05, 2010 | 20.75 | 20.94 | 20.47 | 20.93 | 5,967,980 | +0.04(+0.18%) |
Feb 04, 2010 | 21.38 | 21.38 | 20.76 | 20.89 | 3,657,425 | -0.85(-3.93%) |
Feb 03, 2010 | 21.84 | 21.92 | 21.70 | 21.74 | 844,435 | -0.09(-0.42%) |
Feb 02, 2010 | 21.85 | 21.94 | 21.74 | 21.84 | 781,525 | +0.16(+0.72%) |
Feb 01, 2010 | 21.32 | 21.70 | 21.29 | 21.68 | 1,487,640 | +0.48(+2.24%) |
Jan 29, 2010 | 21.18 | 21.27 | 21.07 | 21.20 | 2,483,620 | -0.10(-0.48%) |
Jan 28, 2010 | 21.44 | 21.46 | 21.05 | 21.31 | 1,351,665 | -0.02(-0.08%) |
Jan 27, 2010 | 21.52 | 21.57 | 21.25 | 21.32 | 1,934,735 | -0.20(-0.95%) |
Jan 26, 2010 | 21.38 | 21.61 | 21.37 | 21.53 | 922,995 | +0.01(+0.07%) |
Jan 25, 2010 | 21.50 | 21.56 | 21.43 | 21.51 | 1,236,240 | +0.07(+0.32%) |
Jan 22, 2010 | 21.41 | 21.55 | 21.22 | 21.44 | 1,842,970 | -0.05(-0.22%) |
Jan 21, 2010 | 21.72 | 21.77 | 21.34 | 21.49 | 1,700,305 | -0.31(-1.42%) |
Jan 20, 2010 | 22.01 | 22.03 | 21.72 | 21.80 | 1,514,660 | -0.53(-2.38%) |
Jan 19, 2010 | 22.21 | 22.36 | 22.19 | 22.33 | 971,965 | +0.14(+0.63%) |
Jan 15, 2010 | 22.29 | 22.19 | 22.19 | 22.19 | 11,625,000 | -0.23(-1.03%) |
Jan 14, 2010 | 22.32 | 22.48 | 22.19 | 22.43 | 928,920 | +0.10(+0.45%) |
Jan 13, 2010 | 22.20 | 22.33 | 21.94 | 22.33 | 1,580,040 | +0.21(+0.97%) |
Jan 12, 2010 | 22.49 | 22.62 | 22.05 | 22.11 | 1,910,685 | -0.49(-2.15%) |
Jan 11, 2010 | 22.68 | 22.73 | 22.53 | 22.60 | 950,530 | +0.31(+1.38%) |
Jan 08, 2010 | 22.31 | 22.33 | 22.08 | 22.29 | 736,655 | +0.11(+0.49%) |
Jan 07, 2010 | 22.23 | 22.26 | 22.15 | 22.18 | 811,095 | -0.14(-0.64%) |
Jan 06, 2010 | 22.16 | 22.37 | 22.11 | 22.33 | 1,091,685 | +0.37(+1.70%) |
Jan 05, 2010 | 21.99 | 22.08 | 21.87 | 21.95 | 935,955 | -0.02(-0.11%) |