Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 22.83 | 22.90 | 22.67 | 22.77 | 2,483,333 | -0.11(-0.48%) |
Dec 30, 2010 | 23.03 | 23.09 | 22.84 | 22.88 | 2,410,946 | -0.04(-0.17%) |
Dec 29, 2010 | 22.77 | 23.07 | 22.70 | 22.92 | 2,902,219 | +0.15(+0.66%) |
Dec 28, 2010 | 22.90 | 23.06 | 22.73 | 22.77 | 3,615,582 | -0.11(-0.48%) |
Dec 27, 2010 | 22.72 | 22.93 | 22.52 | 22.88 | 3,421,024 | +0.08(+0.35%) |
Dec 23, 2010 | 22.61 | 23.00 | 22.42 | 22.80 | 5,426,384 | +0.23(+1.02%) |
Dec 22, 2010 | 22.34 | 22.60 | 22.24 | 22.57 | 5,694,714 | +0.29(+1.30%) |
Dec 21, 2010 | 22.47 | 22.59 | 22.17 | 22.28 | 6,776,722 | -0.20(-0.89%) |
Dec 20, 2010 | 22.58 | 22.61 | 22.36 | 22.48 | 4,922,448 | -0.05(-0.22%) |
Dec 17, 2010 | 22.70 | 22.79 | 22.53 | 22.53 | 9,526,134 | -0.20(-0.88%) |
Dec 16, 2010 | 22.46 | 22.96 | 22.45 | 22.73 | 8,667,382 | +0.26(+1.16%) |
Dec 15, 2010 | 21.99 | 22.60 | 21.87 | 22.47 | 7,020,469 | +0.48(+2.18%) |
Dec 14, 2010 | 22.24 | 22.32 | 21.90 | 21.99 | 5,974,051 | -0.23(-1.04%) |
Dec 13, 2010 | 22.27 | 22.37 | 22.09 | 22.22 | 7,284,398 | +0.07(+0.32%) |
Dec 10, 2010 | 22.27 | 22.38 | 22.09 | 22.15 | 5,484,945 | -0.06(-0.27%) |
Dec 09, 2010 | 22.38 | 22.51 | 22.06 | 22.21 | 6,382,943 | -0.11(-0.49%) |
Dec 08, 2010 | 22.63 | 22.78 | 22.24 | 22.32 | 6,498,320 | -0.24(-1.06%) |
Dec 07, 2010 | 22.55 | 22.84 | 22.52 | 22.56 | 8,945,252 | +0.17(+0.76%) |
Dec 06, 2010 | 22.55 | 22.60 | 22.38 | 22.39 | 5,441,718 | -0.26(-1.15%) |
Dec 03, 2010 | 22.71 | 22.86 | 22.43 | 22.65 | 6,057,751 | -0.23(-1.01%) |
Dec 02, 2010 | 22.36 | 23.00 | 22.20 | 22.88 | 7,117,169 | +0.59(+2.65%) |
Dec 01, 2010 | 22.36 | 22.49 | 22.12 | 22.29 | 7,142,583 | +0.28(+1.27%) |
Nov 30, 2010 | 21.66 | 22.14 | 21.65 | 22.01 | 11,256,643 | +0.08(+0.36%) |
Nov 29, 2010 | 21.85 | 22.00 | 21.63 | 21.93 | 6,874,873 | -0.07(-0.32%) |
Nov 26, 2010 | 22.17 | 22.28 | 22.00 | 22.00 | 2,248,484 | -0.30(-1.35%) |
Nov 24, 2010 | 21.70 | 22.30 | 22.30 | 22.30 | 11,272,291 | +0.74(+3.43%) |
Nov 23, 2010 | 21.31 | 21.72 | 21.24 | 21.56 | 8,345,249 | +0.07(+0.33%) |
Nov 22, 2010 | 21.26 | 21.85 | 21.25 | 21.49 | 10,577,478 | +0.06(+0.28%) |
Nov 19, 2010 | 20.55 | 21.51 | 20.50 | 21.43 | 12,578,311 | +0.96(+4.69%) |
Nov 18, 2010 | 20.19 | 20.88 | 20.13 | 20.47 | 9,775,702 | +0.38(+1.92%) |
Nov 17, 2010 | 20.01 | 20.18 | 19.99 | 20.09 | 13,417,501 | +0.02(+0.07%) |
Nov 16, 2010 | 19.97 | 20.47 | 19.96 | 20.07 | 7,562,271 | -0.10(-0.50%) |
Nov 15, 2010 | 20.32 | 20.42 | 20.17 | 20.17 | 5,998,734 | -0.11(-0.54%) |
Nov 12, 2010 | 20.54 | 20.58 | 20.19 | 20.28 | 7,937,779 | -0.33(-1.60%) |
Nov 11, 2010 | 20.51 | 20.73 | 20.31 | 20.61 | 5,861,279 | +0.00(+0.00%) |
Nov 10, 2010 | 20.51 | 20.77 | 20.35 | 20.61 | 6,440,119 | +0.16(+0.78%) |
Nov 09, 2010 | 20.50 | 20.57 | 20.35 | 20.45 | 5,563,711 | -0.01(-0.05%) |
Nov 08, 2010 | 20.67 | 20.75 | 20.26 | 20.46 | 9,474,169 | -0.32(-1.56%) |
Nov 05, 2010 | 20.81 | 20.97 | 20.66 | 20.79 | 4,292,066 | +0.05(+0.22%) |
Nov 04, 2010 | 20.65 | 20.90 | 20.63 | 20.74 | 9,683,046 | +0.34(+1.67%) |
Nov 03, 2010 | 20.30 | 20.43 | 20.09 | 20.40 | 7,473,328 | +0.10(+0.49%) |
Nov 02, 2010 | 20.37 | 20.45 | 20.24 | 20.30 | 4,641,878 | +0.08(+0.40%) |
Nov 01, 2010 | 20.18 | 20.44 | 20.10 | 20.22 | 7,650,053 | -0.30(-1.46%) |
Oct 29, 2010 | 20.56 | 20.67 | 20.41 | 20.52 | 10,063,032 | -0.10(-0.48%) |
Oct 28, 2010 | 20.38 | 20.68 | 20.27 | 20.62 | 7,074,734 | +0.22(+1.08%) |
Oct 27, 2010 | 20.24 | 20.45 | 20.10 | 20.40 | 8,245,187 | -0.60(-2.86%) |
Oct 25, 2010 | 20.77 | 21.17 | 20.69 | 21.00 | 11,343,228 | +0.40(+1.94%) |
Oct 22, 2010 | 20.54 | 20.64 | 20.38 | 20.60 | 3,575,143 | +0.06(+0.29%) |
Oct 21, 2010 | 20.37 | 20.85 | 20.31 | 20.54 | 7,007,709 | +0.27(+1.33%) |
Oct 20, 2010 | 20.08 | 20.35 | 20.00 | 20.27 | 6,306,730 | +0.27(+1.35%) |
Oct 19, 2010 | 20.40 | 20.47 | 19.87 | 20.00 | 12,033,078 | -0.61(-2.96%) |
Oct 18, 2010 | 20.88 | 20.89 | 20.56 | 20.61 | 4,567,296 | -0.20(-0.96%) |
Oct 15, 2010 | 20.81 | 20.83 | 20.41 | 20.81 | 10,079,550 | +0.07(+0.34%) |
Oct 14, 2010 | 20.76 | 20.98 | 20.63 | 20.74 | 6,042,467 | -0.04(-0.19%) |
Oct 13, 2010 | 20.81 | 20.95 | 20.62 | 20.78 | 5,680,798 | +0.08(+0.39%) |
Oct 12, 2010 | 20.81 | 20.84 | 20.57 | 20.70 | 5,936,759 | -0.09(-0.43%) |
Oct 11, 2010 | 20.56 | 20.90 | 20.45 | 20.79 | 6,896,358 | +0.21(+1.02%) |
Oct 08, 2010 | 20.54 | 20.69 | 20.23 | 20.58 | 10,644,716 | -0.02(-0.10%) |
Oct 07, 2010 | 20.99 | 21.04 | 20.40 | 20.60 | 11,393,076 | -0.33(-1.58%) |
Oct 06, 2010 | 20.97 | 21.05 | 20.74 | 20.93 | 9,389,105 | -0.09(-0.43%) |
Oct 05, 2010 | 20.99 | 21.17 | 20.90 | 21.02 | 9,871,791 | +0.33(+1.59%) |
Oct 04, 2010 | 20.72 | 20.86 | 20.40 | 20.69 | 11,417,015 | -0.03(-0.14%) |
Oct 01, 2010 | 21.12 | 21.25 | 20.70 | 20.72 | 8,603,977 | -0.20(-0.96%) |
Sep 30, 2010 | 20.81 | 21.01 | 20.55 | 20.92 | 10,784,558 | +0.27(+1.31%) |
Sep 29, 2010 | 20.72 | 20.82 | 20.60 | 20.65 | 6,076,463 | -0.17(-0.82%) |
Sep 28, 2010 | 20.66 | 20.91 | 20.34 | 20.82 | 8,071,455 | +0.26(+1.26%) |
Sep 27, 2010 | 20.49 | 20.74 | 20.41 | 20.56 | 7,746,583 | -0.03(-0.15%) |
Sep 24, 2010 | 20.24 | 20.62 | 20.14 | 20.59 | 8,047,607 | +0.57(+2.85%) |
Sep 23, 2010 | 19.62 | 20.27 | 19.60 | 20.02 | 7,984,766 | +0.21(+1.06%) |
Sep 22, 2010 | 19.73 | 19.94 | 19.69 | 19.81 | 6,538,554 | +0.00(+0.00%) |
Sep 21, 2010 | 19.67 | 20.00 | 19.50 | 19.81 | 6,856,750 | +0.13(+0.66%) |
Sep 20, 2010 | 19.62 | 19.86 | 19.52 | 19.68 | 6,783,436 | +0.19(+0.97%) |
Sep 17, 2010 | 19.37 | 19.56 | 19.30 | 19.49 | 8,638,509 | -0.22(-1.12%) |
Sep 15, 2010 | 19.52 | 19.74 | 19.29 | 19.71 | 5,868,680 | +0.05(+0.25%) |
Sep 14, 2010 | 19.51 | 19.88 | 19.51 | 19.66 | 6,388,497 | +0.11(+0.56%) |
Sep 13, 2010 | 19.56 | 19.76 | 19.47 | 19.55 | 6,857,477 | +0.11(+0.57%) |
Sep 10, 2010 | 19.06 | 19.49 | 19.02 | 19.44 | 10,040,407 | +0.37(+1.94%) |
Sep 09, 2010 | 19.30 | 19.31 | 18.96 | 19.07 | 4,988,538 | +0.03(+0.16%) |
Sep 08, 2010 | 19.18 | 19.34 | 18.98 | 19.04 | 7,104,212 | +0.37(+1.98%) |
Sep 07, 2010 | 18.99 | 19.12 | 18.63 | 18.67 | 6,736,982 | -0.47(-2.46%) |
Sep 03, 2010 | 18.90 | 19.44 | 18.90 | 19.14 | 10,185,271 | +0.40(+2.13%) |
Sep 02, 2010 | 18.37 | 18.80 | 18.24 | 18.74 | 6,857,098 | +0.33(+1.79%) |
Sep 01, 2010 | 17.99 | 18.49 | 17.80 | 18.41 | 15,588,214 | +0.64(+3.60%) |
Aug 31, 2010 | 17.54 | 17.89 | 17.45 | 17.77 | 14,351,885 | +0.13(+0.74%) |
Aug 30, 2010 | 18.00 | 18.02 | 17.64 | 17.64 | 8,005,092 | -0.40(-2.22%) |
Aug 27, 2010 | 18.01 | 18.21 | 17.65 | 18.04 | 7,443,998 | +0.14(+0.78%) |
Aug 26, 2010 | 18.24 | 18.37 | 17.90 | 17.90 | 8,000,515 | -0.31(-1.70%) |
Aug 25, 2010 | 18.00 | 18.30 | 17.95 | 18.21 | 8,540,832 | +0.06(+0.33%) |
Aug 24, 2010 | 18.37 | 18.42 | 17.96 | 18.15 | 8,475,302 | -0.39(-2.10%) |
Aug 23, 2010 | 18.95 | 19.07 | 18.53 | 18.54 | 6,105,667 | -0.39(-2.06%) |
Aug 20, 2010 | 18.82 | 19.04 | 18.62 | 18.93 | 7,255,803 | -0.01(-0.05%) |
Aug 19, 2010 | 19.23 | 19.52 | 18.87 | 18.94 | 15,547,842 | -0.71(-3.61%) |
Aug 18, 2010 | 19.32 | 19.81 | 19.22 | 19.65 | 6,121,726 | +0.20(+1.03%) |
Aug 17, 2010 | 19.32 | 19.77 | 19.20 | 19.45 | 4,601,866 | +0.35(+1.83%) |
Aug 16, 2010 | 19.00 | 19.35 | 18.88 | 19.10 | 5,504,649 | -0.01(-0.05%) |
Aug 13, 2010 | 19.24 | 19.33 | 19.06 | 19.11 | 4,082,393 | -0.21(-1.09%) |
Aug 12, 2010 | 19.10 | 19.52 | 19.08 | 19.32 | 6,663,406 | -0.08(-0.41%) |
Aug 11, 2010 | 19.64 | 19.73 | 19.36 | 19.40 | 5,977,394 | -0.64(-3.19%) |
Aug 10, 2010 | 19.90 | 20.21 | 19.73 | 20.04 | 7,373,571 | -0.01(-0.05%) |
Aug 09, 2010 | 20.23 | 20.41 | 19.94 | 20.05 | 6,846,380 | -0.12(-0.59%) |
Aug 06, 2010 | 20.01 | 20.19 | 19.80 | 20.17 | 5,364,610 | -0.03(-0.15%) |
Aug 05, 2010 | 20.01 | 20.22 | 19.75 | 20.20 | 3,974,814 | +0.06(+0.30%) |
Aug 04, 2010 | 19.92 | 20.35 | 19.90 | 20.14 | 5,144,712 | +0.20(+1.00%) |
Aug 03, 2010 | 20.69 | 20.83 | 19.84 | 19.94 | 9,768,602 | -0.93(-4.46%) |
Aug 02, 2010 | 20.66 | 20.97 | 20.46 | 20.87 | 14,146,591 | +0.54(+2.66%) |
Jul 30, 2010 | 19.59 | 20.43 | 19.52 | 20.33 | 9,644,324 | +0.48(+2.42%) |
Jul 29, 2010 | 20.03 | 20.28 | 19.52 | 19.85 | 6,358,347 | -0.13(-0.65%) |
Jul 28, 2010 | 20.06 | 20.21 | 19.88 | 19.98 | 5,757,432 | -0.19(-0.94%) |
Jul 27, 2010 | 20.51 | 20.66 | 20.08 | 20.17 | 5,357,733 | -0.14(-0.69%) |
Jul 26, 2010 | 19.95 | 20.31 | 19.85 | 20.31 | 5,432,421 | +0.31(+1.55%) |
Jul 23, 2010 | 19.98 | 20.06 | 19.77 | 20.00 | 7,117,335 | -0.08(-0.40%) |
Jul 22, 2010 | 19.62 | 20.16 | 19.62 | 20.08 | 7,031,811 | +0.69(+3.56%) |
Jul 21, 2010 | 19.81 | 19.94 | 19.36 | 19.39 | 6,856,973 | -0.39(-1.97%) |
Jul 20, 2010 | 19.39 | 19.81 | 19.23 | 19.78 | 4,584,562 | +0.19(+0.97%) |
Jul 19, 2010 | 19.32 | 19.71 | 19.30 | 19.59 | 7,140,791 | +0.28(+1.45%) |
Jul 16, 2010 | 20.30 | 20.42 | 19.29 | 19.31 | 9,686,772 | -0.99(-4.88%) |
Jul 15, 2010 | 20.02 | 20.37 | 19.90 | 20.30 | 7,424,436 | +0.29(+1.45%) |
Jul 14, 2010 | 20.26 | 20.31 | 19.89 | 20.01 | 6,660,833 | -0.23(-1.14%) |
Jul 13, 2010 | 19.84 | 20.32 | 19.78 | 20.24 | 6,891,432 | +0.61(+3.11%) |
Jul 12, 2010 | 19.63 | 19.82 | 19.53 | 19.63 | 6,476,815 | -0.04(-0.20%) |
Jul 09, 2010 | 19.46 | 19.68 | 19.24 | 19.67 | 4,802,967 | +0.27(+1.39%) |
Jul 08, 2010 | 19.47 | 19.50 | 19.19 | 19.40 | 7,979,399 | -0.03(-0.15%) |
Jul 07, 2010 | 19.01 | 19.46 | 18.92 | 19.43 | 13,744,032 | +0.31(+1.62%) |
Jul 06, 2010 | 19.27 | 19.59 | 18.88 | 19.12 | 8,447,206 | -0.07(-0.36%) |
Jul 02, 2010 | 19.36 | 19.47 | 19.10 | 19.19 | 6,790,674 | -0.08(-0.42%) |
Jul 01, 2010 | 18.97 | 19.42 | 18.82 | 19.27 | 9,278,923 | +0.22(+1.15%) |
Jun 30, 2010 | 19.22 | 19.50 | 18.99 | 19.05 | 8,758,271 | -0.24(-1.24%) |
Jun 29, 2010 | 19.66 | 19.68 | 19.13 | 19.29 | 11,415,398 | -0.80(-3.98%) |
Jun 25, 2010 | 20.07 | 20.28 | 19.83 | 20.09 | 10,618,983 | -0.02(-0.10%) |
Jun 24, 2010 | 20.40 | 20.47 | 19.97 | 20.11 | 10,803,483 | -0.42(-2.05%) |
Jun 23, 2010 | 20.86 | 21.00 | 20.39 | 20.53 | 15,645,068 | -0.37(-1.77%) |
Jun 22, 2010 | 21.55 | 21.93 | 20.88 | 20.90 | 13,887,962 | -0.71(-3.29%) |
Jun 21, 2010 | 22.10 | 22.29 | 21.49 | 21.61 | 6,059,445 | -0.37(-1.68%) |
Jun 18, 2010 | 22.03 | 22.15 | 21.86 | 21.98 | 7,641,668 | +0.05(+0.23%) |
Jun 17, 2010 | 22.60 | 22.67 | 21.72 | 21.93 | 9,701,194 | -0.57(-2.53%) |
Jun 16, 2010 | 22.00 | 22.54 | 21.98 | 22.50 | 10,935,644 | +0.37(+1.67%) |
Jun 15, 2010 | 22.00 | 22.18 | 21.78 | 22.13 | 10,033,034 | +0.41(+1.89%) |
Jun 14, 2010 | 21.82 | 22.20 | 21.71 | 21.72 | 5,848,487 | -0.01(-0.05%) |
Jun 11, 2010 | 21.61 | 21.90 | 21.44 | 21.73 | 4,696,673 | -0.16(-0.73%) |
Jun 10, 2010 | 21.31 | 21.90 | 21.30 | 21.89 | 10,239,769 | +0.83(+3.94%) |
Jun 09, 2010 | 21.08 | 21.38 | 20.93 | 21.06 | 9,792,833 | -0.13(-0.61%) |
Jun 08, 2010 | 20.77 | 21.23 | 20.44 | 21.19 | 11,029,952 | +0.53(+2.57%) |
Jun 07, 2010 | 21.20 | 21.42 | 20.66 | 20.66 | 8,345,689 | -0.48(-2.28%) |
Jun 04, 2010 | 21.67 | 21.70 | 21.05 | 21.14 | 11,431,726 | -0.87(-3.94%) |
Jun 03, 2010 | 21.80 | 22.06 | 21.69 | 22.01 | 9,810,020 | +0.31(+1.43%) |
Jun 02, 2010 | 21.54 | 21.80 | 21.23 | 21.70 | 13,773,659 | +0.33(+1.54%) |
Jun 01, 2010 | 21.43 | 21.72 | 21.12 | 21.37 | 9,381,165 | -0.15(-0.70%) |
May 28, 2010 | 21.80 | 21.81 | 21.25 | 21.52 | 7,699,955 | -0.28(-1.28%) |
May 27, 2010 | 21.71 | 21.81 | 21.34 | 21.80 | 6,487,800 | +0.72(+3.42%) |
May 26, 2010 | 21.49 | 21.65 | 21.02 | 21.08 | 9,318,601 | -0.35(-1.63%) |
May 25, 2010 | 20.88 | 21.46 | 20.56 | 21.43 | 10,629,981 | +0.15(+0.70%) |
May 24, 2010 | 21.47 | 21.57 | 21.12 | 21.28 | 8,077,563 | -0.24(-1.12%) |
May 21, 2010 | 20.87 | 21.95 | 20.85 | 21.52 | 14,315,804 | +0.14(+0.65%) |
May 20, 2010 | 21.72 | 22.04 | 20.95 | 21.38 | 19,742,944 | -0.16(-0.74%) |
May 19, 2010 | 21.86 | 22.00 | 21.30 | 21.54 | 21,965,272 | -0.41(-1.87%) |
May 18, 2010 | 22.55 | 22.55 | 21.73 | 21.95 | 10,985,400 | -0.25(-1.13%) |
May 17, 2010 | 22.22 | 22.40 | 21.71 | 22.20 | 9,273,705 | +0.08(+0.36%) |
May 14, 2010 | 22.25 | 22.34 | 21.86 | 22.12 | 10,594,958 | -0.13(-0.58%) |
May 13, 2010 | 22.85 | 22.90 | 22.20 | 22.25 | 10,696,620 | -0.82(-3.55%) |
May 12, 2010 | 22.50 | 23.14 | 22.36 | 23.07 | 9,045,420 | +0.69(+3.08%) |
May 11, 2010 | 22.55 | 22.74 | 22.08 | 22.38 | 9,768,622 | -0.16(-0.71%) |
May 10, 2010 | 22.25 | 22.85 | 22.00 | 22.54 | 14,009,321 | +0.88(+4.06%) |
May 07, 2010 | 21.71 | 22.48 | 20.87 | 21.66 | 26,872,732 | -0.22(-1.01%) |
May 06, 2010 | 23.02 | 23.06 | 20.65 | 21.88 | 28,161,740 | -1.31(-5.65%) |
May 05, 2010 | 23.13 | 23.49 | 23.03 | 23.19 | 8,414,011 | -0.07(-0.30%) |
May 04, 2010 | 23.52 | 23.53 | 22.85 | 23.26 | 11,573,902 | -0.47(-1.98%) |
May 03, 2010 | 23.59 | 23.97 | 23.52 | 23.73 | 6,023,234 | +0.19(+0.82%) |
Apr 30, 2010 | 24.06 | 24.06 | 23.36 | 23.54 | 9,101,992 | -0.43(-1.80%) |
Apr 29, 2010 | 23.72 | 24.02 | 23.67 | 23.97 | 8,458,370 | +0.41(+1.74%) |
Apr 28, 2010 | 23.85 | 24.12 | 23.49 | 23.56 | 8,431,042 | -0.17(-0.72%) |
Apr 27, 2010 | 24.61 | 24.68 | 23.70 | 23.73 | 11,418,137 | -1.13(-4.55%) |
Apr 26, 2010 | 24.57 | 25.00 | 24.49 | 24.86 | 7,676,778 | +0.25(+1.02%) |
Apr 23, 2010 | 24.30 | 24.68 | 24.21 | 24.61 | 6,800,049 | +0.18(+0.74%) |
Apr 22, 2010 | 24.15 | 24.51 | 23.96 | 24.43 | 6,747,951 | +0.12(+0.49%) |
Apr 21, 2010 | 23.92 | 24.36 | 23.85 | 24.31 | 6,564,809 | +0.30(+1.25%) |
Apr 20, 2010 | 24.22 | 24.45 | 24.00 | 24.01 | 7,145,394 | -0.17(-0.70%) |
Apr 19, 2010 | 24.12 | 24.43 | 23.86 | 24.18 | 8,185,958 | -0.08(-0.33%) |
Apr 16, 2010 | 24.46 | 24.65 | 24.09 | 24.26 | 11,331,167 | -0.22(-0.90%) |
Apr 15, 2010 | 24.30 | 24.52 | 24.13 | 24.48 | 9,536,095 | +0.10(+0.41%) |
Apr 14, 2010 | 23.79 | 24.46 | 23.71 | 24.38 | 12,745,952 | +0.55(+2.31%) |
Apr 13, 2010 | 24.16 | 24.24 | 23.66 | 23.83 | 14,297,951 | -0.37(-1.53%) |
Apr 12, 2010 | 24.40 | 24.41 | 24.18 | 24.20 | 3,946,573 | -0.10(-0.41%) |
Apr 09, 2010 | 24.18 | 24.33 | 24.10 | 24.30 | 4,784,004 | +0.11(+0.45%) |
Apr 08, 2010 | 24.32 | 24.42 | 24.09 | 24.19 | 6,936,094 | -0.21(-0.86%) |
Apr 07, 2010 | 24.00 | 24.46 | 23.91 | 24.40 | 10,306,470 | +0.39(+1.62%) |
Apr 06, 2010 | 24.04 | 24.14 | 23.87 | 24.01 | 8,815,808 | -0.04(-0.17%) |
Apr 05, 2010 | 23.58 | 24.07 | 23.58 | 24.05 | 7,629,737 | +0.35(+1.48%) |
Apr 01, 2010 | 23.52 | 23.70 | 23.70 | 23.70 | 7,265,100 | +0.29(+1.25%) |
Mar 31, 2010 | 23.54 | 23.63 | 23.39 | 23.41 | 6,701,765 | -0.19(-0.82%) |
Mar 30, 2010 | 23.92 | 23.92 | 23.49 | 23.60 | 5,160,020 | -0.15(-0.63%) |
Mar 29, 2010 | 23.85 | 23.96 | 23.63 | 23.75 | 5,906,319 | -0.02(-0.08%) |
Mar 26, 2010 | 23.55 | 23.80 | 23.55 | 23.77 | 5,938,663 | +0.23(+0.98%) |
Mar 25, 2010 | 23.72 | 23.85 | 23.50 | 23.54 | 7,093,924 | -0.02(-0.08%) |
Mar 24, 2010 | 23.95 | 24.00 | 23.52 | 23.56 | 8,994,758 | -0.50(-2.08%) |
Mar 23, 2010 | 24.30 | 24.30 | 23.87 | 24.06 | 6,885,982 | -0.06(-0.25%) |
Mar 22, 2010 | 23.65 | 24.22 | 23.62 | 24.12 | 7,153,868 | +0.37(+1.56%) |
Mar 19, 2010 | 23.90 | 24.06 | 23.61 | 23.75 | 10,872,484 | +0.00(+0.00%) |
Mar 18, 2010 | 23.75 | 23.90 | 23.58 | 23.75 | 7,607,272 | +0.03(+0.13%) |
Mar 17, 2010 | 23.61 | 23.75 | 23.47 | 23.72 | 7,959,467 | +0.09(+0.38%) |
Mar 16, 2010 | 23.43 | 23.66 | 23.22 | 23.63 | 8,398,944 | +0.22(+0.94%) |
Mar 15, 2010 | 23.22 | 23.47 | 23.11 | 23.41 | 6,952,142 | -0.01(-0.04%) |
Mar 12, 2010 | 23.19 | 23.52 | 23.04 | 23.42 | 9,976,429 | +0.28(+1.21%) |
Mar 11, 2010 | 22.90 | 23.21 | 22.76 | 23.14 | 13,977,724 | +0.18(+0.78%) |
Mar 10, 2010 | 23.02 | 23.08 | 22.72 | 22.96 | 14,815,359 | +0.05(+0.22%) |
Mar 09, 2010 | 22.74 | 23.04 | 22.62 | 22.91 | 18,636,510 | +0.16(+0.70%) |
Mar 08, 2010 | 23.21 | 23.33 | 22.74 | 22.75 | 15,465,607 | -0.54(-2.32%) |
Mar 05, 2010 | 23.09 | 23.49 | 22.99 | 23.29 | 14,751,029 | +0.34(+1.48%) |
Mar 04, 2010 | 22.61 | 23.07 | 22.60 | 22.95 | 16,094,869 | +0.39(+1.73%) |
Mar 03, 2010 | 23.00 | 23.10 | 22.00 | 22.56 | 40,574,112 | -0.69(-2.97%) |
Mar 02, 2010 | 23.99 | 24.26 | 23.21 | 23.25 | 49,567,688 | -2.61(-10.09%) |
Mar 01, 2010 | 25.77 | 26.00 | 25.55 | 25.86 | 10,138,612 | +0.10(+0.39%) |
Feb 26, 2010 | 25.79 | 25.92 | 25.63 | 25.76 | 6,994,916 | -0.17(-0.66%) |
Feb 25, 2010 | 25.49 | 25.97 | 25.26 | 25.93 | 6,624,424 | +0.24(+0.93%) |
Feb 24, 2010 | 25.60 | 25.75 | 25.50 | 25.69 | 5,209,569 | +0.28(+1.10%) |
Feb 23, 2010 | 25.45 | 25.75 | 25.39 | 25.41 | 5,989,381 | -0.13(-0.51%) |
Feb 22, 2010 | 25.66 | 25.75 | 25.43 | 25.54 | 4,939,723 | -0.14(-0.55%) |
Feb 19, 2010 | 25.35 | 25.83 | 25.12 | 25.68 | 8,454,380 | +0.41(+1.62%) |
Feb 18, 2010 | 25.03 | 25.35 | 24.85 | 25.27 | 6,331,110 | +0.22(+0.88%) |
Feb 17, 2010 | 24.90 | 25.15 | 24.82 | 25.05 | 4,756,237 | +0.27(+1.09%) |
Feb 16, 2010 | 24.38 | 24.82 | 24.29 | 24.78 | 5,956,298 | +0.60(+2.48%) |
Feb 12, 2010 | 23.82 | 24.18 | 24.18 | 24.18 | 6,851,200 | +0.06(+0.25%) |
Feb 11, 2010 | 23.61 | 24.16 | 23.48 | 24.12 | 5,042,983 | +0.38(+1.60%) |
Feb 10, 2010 | 23.81 | 23.96 | 23.56 | 23.74 | 5,799,724 | -0.14(-0.59%) |
Feb 09, 2010 | 23.46 | 24.03 | 23.20 | 23.88 | 9,431,945 | +0.69(+2.98%) |
Feb 08, 2010 | 23.29 | 23.54 | 23.17 | 23.19 | 4,055,869 | -0.28(-1.19%) |
Feb 05, 2010 | 23.37 | 23.57 | 23.19 | 23.47 | 9,698,640 | +0.15(+0.64%) |
Feb 04, 2010 | 23.67 | 23.74 | 23.29 | 23.32 | 8,185,487 | -0.52(-2.18%) |
Feb 03, 2010 | 23.86 | 23.99 | 23.72 | 23.84 | 4,730,687 | -0.16(-0.67%) |
Feb 02, 2010 | 23.54 | 24.07 | 23.40 | 24.00 | 7,205,395 | +0.50(+2.13%) |
Feb 01, 2010 | 23.44 | 23.62 | 23.29 | 23.50 | 6,882,919 | +0.04(+0.17%) |
Jan 29, 2010 | 24.16 | 24.16 | 23.45 | 23.46 | 11,270,430 | -0.25(-1.05%) |
Jan 28, 2010 | 23.82 | 23.92 | 23.65 | 23.71 | 9,678,672 | +0.01(+0.04%) |
Jan 27, 2010 | 23.70 | 23.83 | 23.34 | 23.70 | 12,267,009 | -0.17(-0.71%) |
Jan 26, 2010 | 23.88 | 24.12 | 23.73 | 23.87 | 8,296,183 | -0.15(-0.62%) |
Jan 25, 2010 | 24.27 | 24.27 | 23.89 | 24.02 | 6,108,048 | -0.09(-0.37%) |
Jan 22, 2010 | 24.63 | 24.78 | 24.08 | 24.11 | 7,594,522 | -0.50(-2.01%) |
Jan 21, 2010 | 24.72 | 25.01 | 24.53 | 24.61 | 8,937,174 | -0.20(-0.83%) |
Jan 20, 2010 | 25.16 | 25.26 | 24.60 | 24.81 | 6,377,688 | -0.57(-2.25%) |
Jan 19, 2010 | 25.06 | 25.44 | 25.02 | 25.38 | 7,497,644 | +0.27(+1.08%) |
Jan 15, 2010 | 25.59 | 25.11 | 25.11 | 25.11 | 9,038,800 | +0.11(+0.44%) |
Jan 14, 2010 | 25.17 | 25.27 | 24.91 | 25.00 | 3,657,094 | -0.33(-1.30%) |
Jan 13, 2010 | 25.21 | 25.46 | 25.04 | 25.33 | 5,051,946 | +0.32(+1.28%) |
Jan 12, 2010 | 25.26 | 25.42 | 24.88 | 25.01 | 5,108,431 | -0.44(-1.73%) |
Jan 11, 2010 | 25.35 | 25.46 | 25.24 | 25.45 | 5,503,378 | -0.02(-0.08%) |
Jan 08, 2010 | 24.99 | 25.48 | 24.80 | 25.47 | 10,281,496 | +0.57(+2.29%) |
Jan 07, 2010 | 24.19 | 24.93 | 24.19 | 24.90 | 8,528,263 | +0.32(+1.30%) |
Jan 06, 2010 | 24.41 | 24.73 | 24.40 | 24.58 | 6,908,619 | +0.06(+0.24%) |
Jan 05, 2010 | 24.19 | 24.57 | 24.16 | 24.52 | 5,913,421 | +0.02(+0.08%) |