Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 25.22 | 25.24 | 25.13 | 25.19 | 4,887,854 | -0.01(-0.03%) |
Dec 30, 2010 | 25.25 | 25.27 | 25.18 | 25.20 | 4,848,816 | -0.09(-0.35%) |
Dec 29, 2010 | 25.31 | 25.34 | 25.26 | 25.28 | 2,489,198 | +0.01(+0.03%) |
Dec 28, 2010 | 25.25 | 25.32 | 25.21 | 25.28 | 2,044,189 | +0.02(+0.06%) |
Dec 27, 2010 | 25.27 | 25.28 | 25.18 | 25.26 | 1,044,435 | -0.05(-0.19%) |
Dec 23, 2010 | 25.28 | 25.35 | 25.28 | 25.31 | 3,596,298 | -0.01(-0.06%) |
Dec 22, 2010 | 25.24 | 25.32 | 25.22 | 25.32 | 3,309,019 | +0.07(+0.28%) |
Dec 21, 2010 | 25.34 | 25.36 | 25.25 | 25.25 | 3,687,487 | -0.06(-0.25%) |
Dec 20, 2010 | 25.38 | 25.39 | 25.21 | 25.32 | 4,054,066 | -0.01(-0.03%) |
Dec 17, 2010 | 25.28 | 25.32 | 25.14 | 25.32 | 7,519,227 | +0.04(+0.17%) |
Dec 16, 2010 | 25.11 | 25.29 | 25.01 | 25.28 | 6,375,725 | +0.18(+0.70%) |
Dec 15, 2010 | 25.09 | 25.27 | 25.08 | 25.11 | 7,312,127 | -0.08(-0.30%) |
Dec 14, 2010 | 25.02 | 25.25 | 25.01 | 25.18 | 7,024,143 | +0.25(+1.00%) |
Dec 13, 2010 | 24.95 | 25.05 | 24.90 | 24.93 | 12,019,643 | +0.04(+0.16%) |
Dec 10, 2010 | 24.69 | 24.91 | 24.69 | 24.89 | 7,203,272 | +0.24(+0.97%) |
Dec 09, 2010 | 24.69 | 24.69 | 24.57 | 24.65 | 4,613,912 | +0.04(+0.16%) |
Dec 08, 2010 | 24.62 | 24.65 | 24.49 | 24.61 | 6,564,498 | +0.02(+0.10%) |
Dec 07, 2010 | 24.75 | 24.76 | 24.56 | 24.59 | 8,724,215 | +0.02(+0.06%) |
Dec 06, 2010 | 24.64 | 24.68 | 24.55 | 24.57 | 6,401,338 | -0.16(-0.64%) |
Dec 03, 2010 | 24.63 | 24.75 | 24.61 | 24.73 | 9,770,123 | +0.00(+0.00%) |
Dec 02, 2010 | 24.58 | 24.73 | 24.53 | 24.73 | 6,938,216 | +0.19(+0.78%) |
Dec 01, 2010 | 24.35 | 24.58 | 24.35 | 24.54 | 10,774,871 | +0.46(+1.92%) |
Nov 30, 2010 | 24.04 | 24.23 | 24.01 | 24.08 | 10,329,360 | -0.22(-0.92%) |
Nov 29, 2010 | 24.18 | 24.35 | 23.98 | 24.30 | 9,351,705 | -0.02(-0.10%) |
Nov 26, 2010 | 24.41 | 24.45 | 24.29 | 24.33 | 3,599,804 | -0.21(-0.86%) |
Nov 24, 2010 | 24.41 | 24.54 | 24.54 | 24.54 | 7,031,894 | +0.23(+0.93%) |
Nov 23, 2010 | 24.41 | 24.46 | 24.30 | 24.31 | 11,354,994 | -0.36(-1.45%) |
Nov 22, 2010 | 24.63 | 24.69 | 24.43 | 24.67 | 9,309,008 | +0.01(+0.04%) |
Nov 19, 2010 | 24.61 | 24.68 | 24.52 | 24.66 | 6,383,579 | +0.02(+0.09%) |
Nov 18, 2010 | 24.44 | 24.69 | 24.37 | 24.64 | 7,192,494 | +0.34(+1.41%) |
Nov 17, 2010 | 24.29 | 24.39 | 24.24 | 24.29 | 7,306,969 | +0.04(+0.16%) |
Nov 16, 2010 | 24.45 | 24.53 | 24.18 | 24.25 | 15,460,276 | -0.44(-1.77%) |
Nov 15, 2010 | 24.69 | 24.75 | 24.57 | 24.69 | 5,257,040 | +0.09(+0.36%) |
Nov 12, 2010 | 24.76 | 24.80 | 24.57 | 24.60 | 8,502,820 | -0.31(-1.25%) |
Nov 11, 2010 | 24.72 | 24.93 | 24.66 | 24.91 | 7,326,105 | +0.07(+0.29%) |
Nov 10, 2010 | 24.88 | 24.88 | 24.60 | 24.84 | 8,214,428 | -0.01(-0.03%) |
Nov 09, 2010 | 25.03 | 25.03 | 24.80 | 24.85 | 9,408,223 | -0.10(-0.41%) |
Nov 08, 2010 | 24.99 | 25.10 | 24.90 | 24.95 | 9,736,310 | -0.06(-0.25%) |
Nov 05, 2010 | 25.22 | 25.22 | 24.92 | 25.02 | 12,879,775 | -0.15(-0.60%) |
Nov 04, 2010 | 25.23 | 25.24 | 25.10 | 25.17 | 9,929,033 | +0.12(+0.48%) |
Nov 03, 2010 | 25.11 | 25.11 | 24.80 | 25.05 | 10,397,800 | +0.02(+0.06%) |
Nov 02, 2010 | 24.99 | 25.06 | 24.97 | 25.03 | 6,666,942 | +0.24(+0.96%) |
Nov 01, 2010 | 24.93 | 25.06 | 24.67 | 24.80 | 8,731,177 | +0.00(+0.00%) |
Oct 29, 2010 | 24.84 | 24.87 | 24.70 | 24.80 | 8,486,917 | -0.10(-0.42%) |
Oct 28, 2010 | 24.90 | 24.99 | 24.76 | 24.90 | 6,294,240 | +0.14(+0.58%) |
Oct 27, 2010 | 24.81 | 24.86 | 24.60 | 24.76 | 6,904,476 | -0.22(-0.89%) |
Oct 25, 2010 | 24.98 | 25.17 | 24.95 | 24.98 | 8,204,635 | +0.14(+0.54%) |
Oct 22, 2010 | 24.91 | 24.91 | 24.78 | 24.84 | 5,872,954 | +0.01(+0.03%) |
Oct 21, 2010 | 24.87 | 24.95 | 24.65 | 24.84 | 7,521,877 | +0.06(+0.26%) |
Oct 20, 2010 | 24.60 | 24.89 | 24.53 | 24.77 | 6,907,285 | +0.23(+0.94%) |
Oct 19, 2010 | 24.81 | 24.81 | 24.42 | 24.54 | 11,103,867 | -0.47(-1.88%) |
Oct 18, 2010 | 24.81 | 25.02 | 24.77 | 25.01 | 9,003,728 | +0.23(+0.93%) |
Oct 15, 2010 | 24.73 | 24.85 | 24.62 | 24.78 | 7,392,411 | +0.10(+0.42%) |
Oct 14, 2010 | 24.69 | 24.80 | 24.56 | 24.68 | 6,428,678 | -0.05(-0.19%) |
Oct 13, 2010 | 24.65 | 24.80 | 24.59 | 24.72 | 4,180,583 | +0.18(+0.71%) |
Oct 12, 2010 | 24.45 | 24.61 | 24.34 | 24.55 | 4,015,857 | +0.06(+0.23%) |
Oct 11, 2010 | 24.46 | 24.53 | 24.41 | 24.49 | 3,082,810 | +0.02(+0.06%) |
Oct 08, 2010 | 24.48 | 24.54 | 24.37 | 24.48 | 4,630,648 | +0.06(+0.26%) |
Oct 07, 2010 | 24.46 | 24.53 | 24.34 | 24.41 | 7,607,914 | +0.05(+0.20%) |
Oct 06, 2010 | 24.41 | 24.49 | 24.29 | 24.37 | 7,292,845 | -0.10(-0.39%) |
Oct 05, 2010 | 24.34 | 24.50 | 24.21 | 24.46 | 6,574 | +0.45(+1.86%) |
Oct 04, 2010 | 24.24 | 24.30 | 23.95 | 24.02 | 7,787,172 | -0.24(-0.98%) |
Oct 01, 2010 | 24.25 | 24.46 | 24.13 | 24.25 | 11,053,375 | +0.00(+0.00%) |
Sep 30, 2010 | 24.41 | 24.56 | 24.17 | 24.25 | 10,911,918 | -0.06(-0.26%) |
Sep 29, 2010 | 24.32 | 24.41 | 24.23 | 24.32 | 10,014,358 | -0.09(-0.36%) |
Sep 28, 2010 | 24.26 | 24.45 | 24.10 | 24.41 | 1,076 | +0.20(+0.82%) |
Sep 27, 2010 | 24.39 | 24.39 | 24.19 | 24.21 | 6,085,006 | -0.18(-0.75%) |
Sep 24, 2010 | 24.25 | 24.41 | 24.22 | 24.39 | 7,008,564 | +0.33(+1.36%) |
Sep 23, 2010 | 24.04 | 24.23 | 24.02 | 24.06 | 10,250,588 | -0.13(-0.53%) |
Sep 22, 2010 | 24.13 | 24.29 | 24.10 | 24.19 | 7,382,983 | +0.04(+0.16%) |
Sep 21, 2010 | 24.14 | 24.28 | 24.05 | 24.15 | 9,528,322 | +0.02(+0.07%) |
Sep 20, 2010 | 23.92 | 24.18 | 23.84 | 24.14 | 6,874,759 | +0.32(+1.34%) |
Sep 17, 2010 | 23.82 | 23.98 | 23.77 | 23.82 | 7,592,826 | -0.10(-0.42%) |
Sep 15, 2010 | 23.64 | 23.92 | 23.61 | 23.92 | 6,183,902 | +0.22(+0.94%) |
Sep 14, 2010 | 23.54 | 23.79 | 23.51 | 23.70 | 10,596,802 | +0.08(+0.33%) |
Sep 13, 2010 | 23.69 | 23.73 | 23.50 | 23.62 | 7,514,317 | +0.06(+0.24%) |
Sep 10, 2010 | 23.32 | 23.58 | 23.32 | 23.56 | 6,893,146 | +0.24(+1.02%) |
Sep 09, 2010 | 23.24 | 23.39 | 23.22 | 23.32 | 7,967,395 | +0.25(+1.06%) |
Sep 08, 2010 | 22.92 | 23.15 | 22.91 | 23.08 | 5,872 | +0.13(+0.55%) |
Sep 07, 2010 | 23.06 | 23.06 | 22.90 | 22.95 | 3,975 | -0.13(-0.58%) |
Sep 03, 2010 | 22.95 | 23.10 | 22.94 | 23.09 | 8,349,483 | +0.21(+0.93%) |
Sep 02, 2010 | 22.79 | 22.91 | 22.73 | 22.87 | 3,798 | +0.12(+0.52%) |
Sep 01, 2010 | 22.45 | 22.79 | 22.45 | 22.75 | 13,071,431 | +0.50(+2.24%) |
Aug 31, 2010 | 22.25 | 22.41 | 22.19 | 22.25 | 6,317 | -0.14(-0.64%) |
Aug 30, 2010 | 22.61 | 22.63 | 22.38 | 22.40 | 8,030,707 | -0.21(-0.95%) |
Aug 27, 2010 | 22.33 | 22.62 | 22.16 | 22.61 | 9,098,231 | +0.17(+0.74%) |
Aug 26, 2010 | 22.64 | 22.64 | 22.29 | 22.45 | 8,296,595 | -0.08(-0.35%) |
Aug 25, 2010 | 22.21 | 22.62 | 22.18 | 22.52 | 13,527,739 | +0.21(+0.92%) |
Aug 24, 2010 | 22.55 | 22.56 | 22.23 | 22.32 | 15,339,806 | -0.47(-2.08%) |
Aug 23, 2010 | 22.83 | 23.01 | 22.77 | 22.79 | 8,302,387 | +0.10(+0.45%) |
Aug 20, 2010 | 22.74 | 22.76 | 22.55 | 22.69 | 7,083,597 | -0.08(-0.35%) |
Aug 19, 2010 | 23.07 | 23.11 | 22.70 | 22.77 | 2,437 | -0.43(-1.84%) |
Aug 18, 2010 | 23.19 | 23.37 | 23.05 | 23.20 | 3,905 | -0.03(-0.14%) |
Aug 17, 2010 | 23.05 | 23.31 | 22.98 | 23.23 | 3,550 | +0.32(+1.38%) |
Aug 16, 2010 | 22.90 | 22.98 | 22.74 | 22.91 | 5,864,412 | -0.12(-0.52%) |
Aug 13, 2010 | 23.03 | 23.12 | 22.93 | 23.03 | 5,487,304 | -0.09(-0.38%) |
Aug 12, 2010 | 22.84 | 23.18 | 22.79 | 23.12 | 12,073,861 | +0.09(+0.41%) |
Aug 11, 2010 | 23.31 | 23.34 | 22.99 | 23.02 | 7,782 | -0.61(-2.58%) |
Aug 10, 2010 | 23.41 | 23.73 | 23.32 | 23.63 | 10,983,370 | +0.06(+0.23%) |
Aug 09, 2010 | 23.66 | 23.66 | 23.45 | 23.58 | 5,132,058 | +0.06(+0.27%) |
Aug 06, 2010 | 23.51 | 23.54 | 23.17 | 23.51 | 11,238,018 | +0.05(+0.20%) |
Aug 05, 2010 | 23.38 | 23.47 | 23.28 | 23.47 | 5,414,336 | +0.01(+0.03%) |
Aug 04, 2010 | 23.24 | 23.49 | 23.20 | 23.46 | 4,088 | +0.23(+0.99%) |
Aug 03, 2010 | 23.07 | 23.32 | 23.07 | 23.23 | 6,577 | +0.19(+0.82%) |
Aug 02, 2010 | 22.86 | 23.05 | 22.85 | 23.04 | 14,829,105 | +0.43(+1.89%) |
Jul 30, 2010 | 22.61 | 22.71 | 22.23 | 22.61 | 9,526,265 | +0.09(+0.39%) |
Jul 29, 2010 | 22.67 | 22.82 | 22.41 | 22.52 | 7,471 | -0.02(-0.07%) |
Jul 28, 2010 | 22.81 | 22.88 | 22.50 | 22.54 | 12,166,075 | -0.31(-1.35%) |
Jul 27, 2010 | 22.87 | 22.93 | 22.75 | 22.85 | 7,866,311 | +0.02(+0.10%) |
Jul 26, 2010 | 22.60 | 22.86 | 22.52 | 22.82 | 12,965,760 | +0.32(+1.44%) |
Jul 23, 2010 | 22.50 | 22.56 | 22.29 | 22.50 | 11,195,560 | -0.01(-0.04%) |
Jul 22, 2010 | 22.59 | 22.74 | 22.42 | 22.51 | 12,990 | +0.14(+0.64%) |
Jul 21, 2010 | 22.73 | 22.80 | 22.32 | 22.37 | 18,123,356 | -0.37(-1.64%) |
Jul 20, 2010 | 22.54 | 22.75 | 22.41 | 22.74 | 6,353 | -0.06(-0.28%) |
Jul 19, 2010 | 22.79 | 22.89 | 22.70 | 22.80 | 6,812,774 | +0.10(+0.45%) |
Jul 16, 2010 | 22.70 | 23.21 | 22.67 | 22.70 | 12,370,111 | -0.40(-1.71%) |
Jul 15, 2010 | 23.10 | 23.24 | 22.96 | 23.09 | 5,811,229 | -0.02(-0.07%) |
Jul 14, 2010 | 23.04 | 23.16 | 22.92 | 23.11 | 7,528,466 | +0.00(+0.00%) |
Jul 13, 2010 | 23.07 | 23.25 | 23.07 | 23.11 | 10,156 | +0.17(+0.76%) |
Jul 12, 2010 | 22.93 | 23.01 | 22.85 | 22.94 | 6,350,667 | -0.04(-0.17%) |
Jul 09, 2010 | 22.98 | 22.98 | 22.86 | 22.98 | 5,384,635 | +0.06(+0.24%) |
Jul 08, 2010 | 22.81 | 22.98 | 22.76 | 22.92 | 1,589 | +0.19(+0.84%) |
Jul 07, 2010 | 22.32 | 22.75 | 22.21 | 22.73 | 11,112,132 | +0.44(+1.95%) |
Jul 06, 2010 | 22.33 | 22.46 | 22.11 | 22.29 | 14,741,006 | +0.11(+0.50%) |
Jul 02, 2010 | 22.18 | 22.33 | 22.06 | 22.18 | 12,765,966 | +0.06(+0.25%) |
Jul 01, 2010 | 22.28 | 22.28 | 21.76 | 22.13 | 29,498,668 | -0.19(-0.85%) |
Jun 30, 2010 | 22.39 | 22.60 | 22.27 | 22.32 | 12,007,771 | -0.18(-0.81%) |
Jun 29, 2010 | 22.68 | 22.73 | 22.37 | 22.50 | 19,049,750 | -0.46(-2.00%) |
Jun 25, 2010 | 22.96 | 23.08 | 22.78 | 22.96 | 10,663,211 | +0.10(+0.45%) |
Jun 24, 2010 | 22.92 | 23.05 | 22.82 | 22.86 | 12,877,823 | -0.17(-0.72%) |
Jun 23, 2010 | 23.13 | 23.17 | 22.90 | 23.02 | 8,125,904 | -0.09(-0.41%) |
Jun 22, 2010 | 23.37 | 23.54 | 23.09 | 23.12 | 9,130,763 | -0.23(-0.98%) |
Jun 21, 2010 | 23.63 | 23.69 | 23.23 | 23.35 | 9,424,169 | -0.04(-0.17%) |
Jun 18, 2010 | 23.39 | 23.55 | 23.34 | 23.39 | 8,797,763 | -0.01(-0.03%) |
Jun 17, 2010 | 23.40 | 23.40 | 23.16 | 23.39 | 7,289,622 | +0.03(+0.13%) |
Jun 16, 2010 | 23.20 | 23.39 | 23.15 | 23.36 | 7,118,639 | +0.09(+0.37%) |
Jun 15, 2010 | 22.99 | 23.29 | 22.99 | 23.28 | 6,281,707 | +0.39(+1.71%) |
Jun 14, 2010 | 22.91 | 23.09 | 22.88 | 22.88 | 8,190,293 | +0.04(+0.17%) |
Jun 11, 2010 | 22.59 | 22.88 | 22.59 | 22.84 | 8,989,088 | +0.19(+0.83%) |
Jun 10, 2010 | 22.44 | 22.71 | 22.44 | 22.66 | 8,894,245 | +0.42(+1.90%) |
Jun 09, 2010 | 22.37 | 22.49 | 22.15 | 22.23 | 10,758,824 | -0.10(-0.46%) |
Jun 08, 2010 | 22.29 | 22.37 | 22.06 | 22.34 | 13,493,456 | +0.05(+0.25%) |
Jun 07, 2010 | 22.34 | 22.56 | 22.28 | 22.28 | 12,099,199 | -0.03(-0.14%) |
Jun 04, 2010 | 22.31 | 22.70 | 22.23 | 22.31 | 14,085,334 | -0.67(-2.93%) |
Jun 03, 2010 | 22.85 | 23.06 | 22.82 | 22.99 | 10,776,472 | +0.13(+0.58%) |
Jun 02, 2010 | 22.56 | 22.88 | 22.37 | 22.85 | 13,415,876 | +0.49(+2.17%) |
Jun 01, 2010 | 22.53 | 22.73 | 22.33 | 22.37 | 765 | -0.25(-1.11%) |
May 28, 2010 | 22.62 | 22.84 | 22.54 | 22.62 | 16,978,910 | -0.11(-0.48%) |
May 27, 2010 | 22.46 | 22.73 | 22.46 | 22.73 | 12,047,863 | +0.45(+2.04%) |
May 26, 2010 | 22.55 | 22.64 | 22.25 | 22.27 | 16,109,425 | -0.14(-0.63%) |
May 25, 2010 | 22.05 | 22.41 | 21.91 | 22.41 | 20,948,898 | -0.09(-0.42%) |
May 24, 2010 | 22.47 | 22.75 | 22.34 | 22.51 | 13,161,432 | -0.05(-0.24%) |
May 21, 2010 | 22.26 | 22.62 | 22.13 | 22.56 | 21,017,036 | +0.05(+0.24%) |
May 20, 2010 | 22.91 | 23.03 | 22.50 | 22.51 | 2,808 | -0.73(-3.14%) |
May 19, 2010 | 23.14 | 23.43 | 23.09 | 23.24 | 16,094,600 | -0.05(-0.24%) |
May 18, 2010 | 23.64 | 23.67 | 23.27 | 23.29 | 14,868,603 | -0.19(-0.80%) |
May 17, 2010 | 23.53 | 23.57 | 23.13 | 23.48 | 15,253,750 | +0.00(+0.00%) |
May 14, 2010 | 23.48 | 23.78 | 23.29 | 23.48 | 17,288,556 | -0.32(-1.35%) |
May 13, 2010 | 23.97 | 24.05 | 23.80 | 23.80 | 8,775,125 | -0.26(-1.07%) |
May 12, 2010 | 24.07 | 24.07 | 23.83 | 24.06 | 7,806,583 | +0.20(+0.82%) |
May 11, 2010 | 23.97 | 24.10 | 23.83 | 23.86 | 11,270,182 | -0.05(-0.20%) |
May 10, 2010 | 23.77 | 23.94 | 23.72 | 23.91 | 16,808,582 | +0.63(+2.69%) |
May 07, 2010 | 23.61 | 23.61 | 22.99 | 23.28 | 23,208,754 | -0.31(-1.33%) |
May 06, 2010 | 23.60 | 24.24 | 22.35 | 23.60 | 38,549 | -0.45(-1.89%) |
May 05, 2010 | 24.19 | 24.26 | 24.04 | 24.05 | 12,289,425 | -0.12(-0.49%) |
May 04, 2010 | 24.20 | 24.40 | 24.07 | 24.17 | 18,487,468 | -0.14(-0.58%) |
May 03, 2010 | 24.19 | 24.41 | 24.18 | 24.31 | 7,186,032 | +0.12(+0.49%) |
Apr 30, 2010 | 24.58 | 24.62 | 24.19 | 24.19 | 15,964,487 | -0.31(-1.28%) |
Apr 29, 2010 | 24.30 | 24.65 | 24.30 | 24.51 | 13,066,395 | +0.33(+1.36%) |
Apr 28, 2010 | 24.19 | 24.28 | 23.97 | 24.18 | 13,190,068 | +0.16(+0.65%) |
Apr 27, 2010 | 24.25 | 24.43 | 23.98 | 24.02 | 13,647,947 | -0.28(-1.16%) |
Apr 26, 2010 | 24.60 | 24.66 | 24.28 | 24.30 | 9,345,625 | -0.26(-1.05%) |
Apr 23, 2010 | 24.32 | 24.58 | 24.16 | 24.56 | 14,008,971 | +0.24(+1.00%) |
Apr 22, 2010 | 24.47 | 24.48 | 24.16 | 24.32 | 14,053,947 | -0.28(-1.15%) |
Apr 21, 2010 | 25.05 | 25.05 | 24.51 | 24.60 | 17,782,896 | -0.44(-1.75%) |
Apr 20, 2010 | 25.07 | 25.11 | 24.95 | 25.04 | 7,328,314 | +0.05(+0.22%) |
Apr 19, 2010 | 24.78 | 25.01 | 24.69 | 24.98 | 14,385,745 | +0.20(+0.82%) |
Apr 16, 2010 | 24.90 | 24.97 | 24.66 | 24.78 | 11,398,698 | -0.15(-0.60%) |
Apr 15, 2010 | 25.01 | 25.03 | 24.85 | 24.93 | 6,534,909 | -0.07(-0.28%) |
Apr 14, 2010 | 25.10 | 25.10 | 24.90 | 25.00 | 8,081,469 | -0.09(-0.34%) |
Apr 13, 2010 | 25.01 | 25.14 | 24.94 | 25.08 | 9,291,578 | +0.02(+0.09%) |
Apr 12, 2010 | 25.10 | 25.21 | 25.05 | 25.06 | 5,761,280 | -0.07(-0.28%) |
Apr 09, 2010 | 25.06 | 25.16 | 25.02 | 25.13 | 5,303,672 | +0.11(+0.44%) |
Apr 08, 2010 | 25.04 | 25.08 | 24.94 | 25.02 | 5,822,758 | -0.09(-0.37%) |
Apr 07, 2010 | 25.23 | 25.23 | 25.00 | 25.12 | 6,041,663 | -0.11(-0.43%) |
Apr 06, 2010 | 25.17 | 25.27 | 25.16 | 25.23 | 5,078,812 | -0.10(-0.40%) |
Apr 05, 2010 | 25.34 | 25.40 | 25.20 | 25.33 | 5,942,712 | +0.02(+0.06%) |
Apr 01, 2010 | 25.30 | 25.31 | 25.31 | 25.31 | 7,151,912 | +0.14(+0.56%) |
Mar 31, 2010 | 25.22 | 25.29 | 25.06 | 25.17 | 6,170,877 | -0.09(-0.34%) |
Mar 30, 2010 | 25.26 | 25.29 | 25.16 | 25.26 | 4,391,052 | +0.00(+0.00%) |
Mar 29, 2010 | 25.06 | 25.26 | 25.05 | 25.26 | 6,150,878 | +0.27(+1.07%) |
Mar 26, 2010 | 25.24 | 25.24 | 24.94 | 24.99 | 8,693,891 | -0.19(-0.75%) |
Mar 25, 2010 | 25.47 | 25.47 | 25.16 | 25.18 | 6,536,160 | -0.10(-0.40%) |
Mar 24, 2010 | 25.51 | 25.54 | 25.28 | 25.28 | 8,060,846 | -0.27(-1.07%) |
Mar 23, 2010 | 25.40 | 25.55 | 25.34 | 25.55 | 7,292,982 | +0.13(+0.49%) |
Mar 22, 2010 | 25.30 | 25.61 | 25.30 | 25.43 | 10,095,786 | +0.16(+0.65%) |
Mar 19, 2010 | 25.34 | 25.42 | 25.17 | 25.27 | 10,705,257 | +0.08(+0.30%) |
Mar 18, 2010 | 25.02 | 25.26 | 24.96 | 25.19 | 9,156,835 | +0.17(+0.68%) |
Mar 17, 2010 | 25.00 | 25.08 | 24.90 | 25.02 | 14,340,615 | +0.01(+0.03%) |
Mar 16, 2010 | 24.94 | 25.03 | 24.85 | 25.01 | 7,060,001 | +0.07(+0.28%) |
Mar 15, 2010 | 24.79 | 24.94 | 24.79 | 24.94 | 7,067,787 | +0.16(+0.66%) |
Mar 12, 2010 | 25.00 | 25.00 | 24.72 | 24.78 | 6,296,215 | -0.19(-0.75%) |
Mar 11, 2010 | 24.76 | 24.96 | 24.63 | 24.96 | 7,754,537 | +0.19(+0.79%) |
Mar 10, 2010 | 24.77 | 24.86 | 24.73 | 24.77 | 5,221,644 | +0.02(+0.06%) |
Mar 09, 2010 | 24.69 | 24.82 | 24.66 | 24.75 | 6,218,173 | -0.02(-0.06%) |
Mar 08, 2010 | 24.93 | 24.93 | 24.76 | 24.77 | 5,616,503 | -0.15(-0.59%) |
Mar 05, 2010 | 24.63 | 24.92 | 24.60 | 24.92 | 7,494,564 | +0.34(+1.39%) |
Mar 04, 2010 | 24.68 | 24.70 | 24.48 | 24.57 | 13,024,662 | -0.08(-0.32%) |
Mar 03, 2010 | 24.87 | 24.87 | 24.61 | 24.65 | 6,511,006 | -0.10(-0.41%) |
Mar 02, 2010 | 24.71 | 24.86 | 24.68 | 24.75 | 6,837,768 | +0.09(+0.35%) |
Mar 01, 2010 | 24.43 | 24.75 | 24.43 | 24.67 | 8,031,378 | +0.23(+0.96%) |
Feb 26, 2010 | 24.47 | 24.56 | 24.37 | 24.43 | 11,301,213 | +0.01(+0.03%) |
Feb 25, 2010 | 24.24 | 24.43 | 24.12 | 24.43 | 6,987,924 | +0.02(+0.07%) |
Feb 24, 2010 | 24.30 | 24.46 | 24.22 | 24.41 | 5,592,569 | +0.18(+0.73%) |
Feb 23, 2010 | 24.40 | 24.49 | 24.19 | 24.23 | 5,543,421 | -0.23(-0.95%) |
Feb 22, 2010 | 24.62 | 24.62 | 24.31 | 24.47 | 8,982,015 | -0.07(-0.29%) |
Feb 19, 2010 | 24.46 | 24.59 | 24.39 | 24.54 | 5,614,656 | +0.00(+0.00%) |
Feb 18, 2010 | 24.43 | 24.55 | 24.36 | 24.54 | 6,844,786 | +0.12(+0.48%) |
Feb 17, 2010 | 24.32 | 24.54 | 24.28 | 24.42 | 13,058,017 | +0.19(+0.77%) |
Feb 16, 2010 | 24.26 | 24.26 | 23.98 | 24.23 | 7,435,331 | +0.21(+0.87%) |
Feb 12, 2010 | 23.90 | 24.02 | 24.02 | 24.02 | 8,952,640 | -0.05(-0.23%) |
Feb 11, 2010 | 23.76 | 24.15 | 23.73 | 24.08 | 5,571,365 | +0.16(+0.68%) |
Feb 10, 2010 | 24.08 | 24.08 | 23.73 | 23.91 | 9,055,986 | -0.15(-0.61%) |
Feb 09, 2010 | 24.18 | 24.28 | 23.87 | 24.06 | 11,093,600 | +0.19(+0.78%) |
Feb 08, 2010 | 24.01 | 24.08 | 23.80 | 23.87 | 8,958,611 | -0.12(-0.49%) |
Feb 05, 2010 | 23.96 | 24.11 | 23.56 | 23.99 | 18,409,298 | -0.04(-0.16%) |
Feb 04, 2010 | 24.45 | 24.54 | 24.01 | 24.03 | 12,885,948 | -0.62(-2.53%) |
Feb 03, 2010 | 24.90 | 24.93 | 24.57 | 24.65 | 7,668,290 | -0.33(-1.34%) |
Feb 02, 2010 | 24.55 | 25.00 | 24.42 | 24.99 | 12,714,248 | +0.59(+2.41%) |
Feb 01, 2010 | 24.38 | 24.55 | 24.28 | 24.40 | 8,306,097 | +0.06(+0.24%) |
Jan 29, 2010 | 24.59 | 24.66 | 24.34 | 24.34 | 15,294,474 | -0.17(-0.70%) |
Jan 28, 2010 | 24.75 | 24.78 | 24.44 | 24.51 | 16,564,359 | -0.16(-0.63%) |
Jan 27, 2010 | 24.41 | 24.71 | 24.38 | 24.67 | 17,012,330 | +0.17(+0.70%) |
Jan 26, 2010 | 24.54 | 24.62 | 24.36 | 24.50 | 11,941,302 | -0.14(-0.57%) |
Jan 25, 2010 | 24.89 | 24.89 | 24.61 | 24.64 | 9,619,279 | +0.00(+0.00%) |
Jan 22, 2010 | 24.83 | 25.08 | 24.59 | 24.64 | 16,989,484 | -0.27(-1.09%) |
Jan 21, 2010 | 25.45 | 25.58 | 24.89 | 24.91 | 19,350,448 | -0.55(-2.17%) |
Jan 20, 2010 | 25.77 | 25.80 | 25.27 | 25.46 | 21,468,080 | -0.22(-0.85%) |
Jan 19, 2010 | 25.16 | 25.68 | 25.16 | 25.68 | 22,809,386 | +0.61(+2.42%) |
Jan 15, 2010 | 25.15 | 25.07 | 25.07 | 25.07 | 12,454,383 | -0.17(-0.68%) |
Jan 14, 2010 | 25.07 | 25.25 | 24.97 | 25.24 | 10,025,029 | +0.23(+0.90%) |
Jan 13, 2010 | 24.75 | 25.10 | 24.75 | 25.02 | 10,352,394 | +0.33(+1.32%) |
Jan 12, 2010 | 24.76 | 24.83 | 24.60 | 24.69 | 7,442,147 | -0.18(-0.72%) |
Jan 11, 2010 | 24.86 | 24.90 | 24.76 | 24.87 | 5,368,443 | +0.14(+0.57%) |
Jan 08, 2010 | 24.74 | 24.75 | 24.56 | 24.73 | 5,506,156 | +0.04(+0.16%) |
Jan 07, 2010 | 24.51 | 24.69 | 24.46 | 24.69 | 7,857,418 | +0.09(+0.35%) |
Jan 06, 2010 | 24.36 | 24.61 | 24.36 | 24.61 | 6,275,556 | +0.25(+1.02%) |
Jan 05, 2010 | 24.56 | 24.65 | 24.36 | 24.36 | 6,975,901 | -0.24(-0.98%) |