Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 24.49 | 24.61 | 24.33 | 24.60 | 7,171,630 | +0.42(+1.74%) |
Dec 31, 2009 | 24.52 | 24.18 | 24.18 | 24.18 | 4,511,787 | -0.33(-1.33%) |
Dec 30, 2009 | 24.50 | 24.59 | 24.43 | 24.50 | 4,673,621 | -0.07(-0.28%) |
Dec 29, 2009 | 24.62 | 24.72 | 24.54 | 24.57 | 13,044,540 | -0.03(-0.13%) |
Dec 28, 2009 | 24.58 | 24.62 | 24.47 | 24.61 | 8,409,078 | +0.12(+0.51%) |
Dec 24, 2009 | 24.51 | 24.53 | 24.40 | 24.48 | 2,825,067 | +0.00(+0.00%) |
Dec 23, 2009 | 24.63 | 24.63 | 24.47 | 24.48 | 4,442,884 | -0.08(-0.32%) |
Dec 22, 2009 | 24.43 | 24.62 | 24.43 | 24.56 | 5,085,083 | +0.03(+0.13%) |
Dec 21, 2009 | 24.08 | 24.61 | 24.07 | 24.53 | 11,790,117 | +0.30(+1.25%) |
Dec 18, 2009 | 24.14 | 24.24 | 24.03 | 24.22 | 13,308,003 | +0.00(+0.00%) |
Dec 17, 2009 | 24.24 | 24.44 | 24.09 | 24.22 | 21,110,618 | -0.39(-1.60%) |
Dec 16, 2009 | 24.65 | 24.72 | 24.45 | 24.62 | 7,828,941 | +0.04(+0.17%) |
Dec 15, 2009 | 24.57 | 24.57 | 24.43 | 24.57 | 5,360,710 | +0.01(+0.03%) |
Dec 14, 2009 | 24.59 | 24.61 | 24.52 | 24.57 | 5,970,876 | +0.23(+0.93%) |
Dec 11, 2009 | 24.34 | 24.45 | 24.30 | 24.34 | 7,652,496 | +0.00(+0.00%) |
Dec 10, 2009 | 24.18 | 24.40 | 24.15 | 24.34 | 8,677,138 | +0.25(+1.03%) |
Dec 09, 2009 | 23.92 | 24.09 | 23.85 | 24.09 | 8,132,123 | +0.20(+0.85%) |
Dec 08, 2009 | 23.98 | 24.08 | 23.85 | 23.89 | 7,228,813 | -0.19(-0.78%) |
Dec 07, 2009 | 24.11 | 24.35 | 24.05 | 24.08 | 5,521,439 | -0.03(-0.13%) |
Dec 04, 2009 | 24.28 | 24.43 | 24.01 | 24.11 | 8,718,110 | -0.02(-0.06%) |
Dec 03, 2009 | 24.31 | 24.37 | 24.07 | 24.12 | 9,924,097 | -0.12(-0.48%) |
Dec 02, 2009 | 24.26 | 24.35 | 24.12 | 24.24 | 6,403,685 | -0.05(-0.22%) |
Dec 01, 2009 | 23.94 | 24.29 | 23.94 | 24.29 | 7,618,875 | +0.42(+1.76%) |
Nov 30, 2009 | 23.99 | 23.99 | 23.79 | 23.87 | 6,686,168 | -0.09(-0.36%) |
Nov 27, 2009 | 23.84 | 24.08 | 23.62 | 23.96 | 4,361,736 | -0.24(-1.00%) |
Nov 25, 2009 | 24.11 | 24.20 | 24.01 | 24.20 | 8,396,829 | +0.15(+0.61%) |
Nov 24, 2009 | 23.93 | 24.12 | 23.82 | 24.05 | 8,734,520 | +0.19(+0.78%) |
Nov 23, 2009 | 23.79 | 24.02 | 23.76 | 23.87 | 5,547,330 | +0.22(+0.92%) |
Nov 20, 2009 | 23.45 | 23.67 | 23.38 | 23.65 | 5,467,573 | +0.16(+0.70%) |
Nov 19, 2009 | 23.54 | 23.54 | 23.24 | 23.49 | 11,492,329 | -0.12(-0.49%) |
Nov 18, 2009 | 23.55 | 23.63 | 23.35 | 23.60 | 5,963,805 | +0.13(+0.56%) |
Nov 17, 2009 | 23.44 | 23.51 | 23.34 | 23.47 | 10,806,036 | +0.06(+0.27%) |
Nov 16, 2009 | 23.31 | 23.56 | 23.17 | 23.41 | 4,843,341 | +0.23(+1.01%) |
Nov 13, 2009 | 23.17 | 23.31 | 23.09 | 23.17 | 4,763,528 | +0.05(+0.20%) |
Nov 12, 2009 | 23.17 | 23.35 | 23.07 | 23.13 | 4,433,825 | -0.13(-0.57%) |
Nov 11, 2009 | 23.31 | 23.36 | 23.10 | 23.26 | 6,553,847 | +0.03(+0.13%) |
Nov 10, 2009 | 23.03 | 23.25 | 23.00 | 23.23 | 4,604,708 | +0.16(+0.67%) |
Nov 09, 2009 | 22.82 | 23.10 | 22.72 | 23.07 | 5,836,317 | +0.38(+1.68%) |
Nov 06, 2009 | 22.54 | 22.72 | 22.45 | 22.69 | 6,807,641 | +0.10(+0.45%) |
Nov 05, 2009 | 22.40 | 22.65 | 22.36 | 22.59 | 8,547,662 | +0.37(+1.65%) |
Nov 04, 2009 | 21.98 | 22.50 | 21.98 | 22.22 | 10,544,079 | +0.28(+1.28%) |
Nov 03, 2009 | 21.87 | 22.00 | 21.81 | 21.94 | 6,391,839 | +0.01(+0.04%) |
Nov 02, 2009 | 21.85 | 22.10 | 21.82 | 21.94 | 8,986,794 | +0.09(+0.43%) |
Oct 30, 2009 | 22.09 | 22.25 | 21.81 | 21.84 | 8,937,395 | -0.32(-1.44%) |
Oct 29, 2009 | 22.01 | 22.19 | 21.93 | 22.16 | 7,461,838 | +0.19(+0.89%) |
Oct 28, 2009 | 22.16 | 22.25 | 21.94 | 21.97 | 12,171,353 | -0.23(-1.02%) |
Oct 27, 2009 | 22.16 | 22.33 | 22.08 | 22.19 | 10,909,548 | +0.09(+0.42%) |
Oct 26, 2009 | 22.41 | 22.54 | 22.05 | 22.10 | 9,339,678 | -0.24(-1.08%) |
Oct 23, 2009 | 22.36 | 22.38 | 22.26 | 22.34 | 7,810,925 | -0.23(-1.03%) |
Oct 22, 2009 | 22.39 | 22.68 | 22.25 | 22.58 | 6,915,843 | +0.14(+0.64%) |
Oct 21, 2009 | 22.72 | 22.77 | 22.42 | 22.43 | 12,111,548 | -0.30(-1.32%) |
Oct 20, 2009 | 22.73 | 22.77 | 22.68 | 22.73 | 6,102,466 | -0.22(-0.95%) |
Oct 19, 2009 | 22.77 | 23.00 | 22.70 | 22.95 | 6,560,759 | +0.19(+0.85%) |
Oct 16, 2009 | 22.70 | 22.80 | 22.61 | 22.75 | 7,218,350 | -0.02(-0.07%) |
Oct 15, 2009 | 22.67 | 22.82 | 22.61 | 22.77 | 8,319,602 | +0.06(+0.27%) |
Oct 14, 2009 | 22.54 | 22.73 | 22.39 | 22.71 | 13,069,054 | +0.34(+1.53%) |
Oct 13, 2009 | 22.51 | 22.51 | 22.32 | 22.36 | 5,768,295 | -0.22(-0.96%) |
Oct 12, 2009 | 22.58 | 22.63 | 22.44 | 22.58 | 5,063,148 | +0.11(+0.49%) |
Oct 09, 2009 | 22.26 | 22.49 | 22.24 | 22.47 | 6,677,685 | +0.21(+0.94%) |
Oct 08, 2009 | 22.36 | 22.43 | 22.22 | 22.26 | 5,833,202 | +0.02(+0.10%) |
Oct 07, 2009 | 22.20 | 22.28 | 22.12 | 22.24 | 5,305,286 | +0.02(+0.07%) |
Oct 06, 2009 | 22.10 | 22.28 | 21.94 | 22.22 | 9,159,524 | +0.18(+0.81%) |
Oct 05, 2009 | 21.88 | 22.09 | 21.78 | 22.05 | 6,149,677 | +0.14(+0.64%) |
Oct 02, 2009 | 21.84 | 22.01 | 21.84 | 21.91 | 7,701,213 | -0.09(-0.39%) |
Oct 01, 2009 | 22.33 | 22.33 | 21.98 | 21.99 | 10,089,128 | -0.32(-1.43%) |
Sep 30, 2009 | 22.54 | 22.54 | 22.14 | 22.31 | 9,195,742 | -0.16(-0.73%) |
Sep 29, 2009 | 22.47 | 22.61 | 22.37 | 22.47 | 8,263,084 | -0.14(-0.61%) |
Sep 28, 2009 | 22.29 | 22.62 | 22.24 | 22.61 | 5,196,324 | +0.41(+1.85%) |
Sep 25, 2009 | 22.13 | 22.32 | 22.10 | 22.20 | 4,531,204 | +0.02(+0.07%) |
Sep 24, 2009 | 22.33 | 22.34 | 22.10 | 22.19 | 6,533,093 | -0.02(-0.11%) |
Sep 23, 2009 | 22.50 | 22.57 | 22.21 | 22.21 | 5,389,387 | -0.32(-1.42%) |
Sep 22, 2009 | 22.65 | 22.69 | 22.40 | 22.53 | 4,922,527 | -0.07(-0.31%) |
Sep 21, 2009 | 22.31 | 22.63 | 22.31 | 22.60 | 5,915,094 | +0.22(+0.97%) |
Sep 18, 2009 | 22.57 | 22.58 | 22.38 | 22.38 | 8,980,006 | -0.19(-0.86%) |
Sep 17, 2009 | 22.46 | 22.62 | 22.46 | 22.58 | 6,453,758 | +0.16(+0.72%) |
Sep 16, 2009 | 22.43 | 22.59 | 22.34 | 22.41 | 6,620,069 | +0.03(+0.11%) |
Sep 15, 2009 | 22.59 | 22.64 | 22.39 | 22.39 | 7,450,199 | -0.20(-0.90%) |
Sep 14, 2009 | 22.33 | 22.61 | 22.33 | 22.59 | 5,063,222 | +0.09(+0.38%) |
Sep 11, 2009 | 22.49 | 22.56 | 22.40 | 22.51 | 6,922,763 | +0.01(+0.03%) |
Sep 10, 2009 | 22.36 | 22.50 | 22.24 | 22.50 | 6,234,161 | +0.17(+0.77%) |
Sep 09, 2009 | 22.10 | 22.38 | 22.07 | 22.33 | 5,965,860 | +0.26(+1.16%) |
Sep 08, 2009 | 22.26 | 22.26 | 21.97 | 22.07 | 8,332,859 | -0.10(-0.46%) |
Sep 04, 2009 | 21.97 | 22.21 | 21.92 | 22.17 | 8,269,124 | +0.31(+1.42%) |
Sep 03, 2009 | 22.05 | 22.05 | 21.76 | 21.86 | 5,375,574 | -0.10(-0.46%) |
Sep 02, 2009 | 21.91 | 22.06 | 21.84 | 21.96 | 6,866,786 | +0.02(+0.07%) |
Sep 01, 2009 | 22.27 | 22.36 | 21.87 | 21.94 | 9,715,614 | -0.33(-1.47%) |
Aug 31, 2009 | 22.18 | 22.39 | 22.08 | 22.27 | 7,039,574 | -0.04(-0.17%) |
Aug 28, 2009 | 22.54 | 22.59 | 22.15 | 22.31 | 7,446,227 | -0.16(-0.73%) |
Aug 27, 2009 | 22.48 | 22.55 | 22.25 | 22.47 | 5,576,632 | -0.01(-0.03%) |
Aug 26, 2009 | 22.42 | 22.63 | 22.37 | 22.48 | 7,759,255 | +0.01(+0.03%) |
Aug 25, 2009 | 22.45 | 22.62 | 22.42 | 22.47 | 5,992,293 | +0.00(+0.00%) |
Aug 24, 2009 | 22.45 | 22.48 | 22.28 | 22.47 | 7,946,457 | +0.16(+0.70%) |
Aug 21, 2009 | 22.19 | 22.45 | 22.13 | 22.32 | 6,399,801 | +0.23(+1.02%) |
Aug 20, 2009 | 21.95 | 22.12 | 21.87 | 22.09 | 5,552,385 | +0.16(+0.71%) |
Aug 19, 2009 | 21.61 | 21.94 | 21.51 | 21.94 | 7,315,938 | +0.30(+1.40%) |
Aug 18, 2009 | 21.78 | 21.78 | 21.51 | 21.63 | 5,360,492 | -0.00(-0.00%) |
Aug 17, 2009 | 21.46 | 21.78 | 21.46 | 21.63 | 9,692,969 | -0.10(-0.46%) |
Aug 14, 2009 | 21.78 | 21.84 | 21.47 | 21.73 | 7,417,747 | +0.00(+0.00%) |
Aug 13, 2009 | 21.82 | 21.84 | 21.49 | 21.73 | 9,717,197 | -0.02(-0.11%) |
Aug 12, 2009 | 21.70 | 21.88 | 21.52 | 21.76 | 6,832,285 | +0.12(+0.54%) |
Aug 11, 2009 | 21.73 | 21.79 | 21.59 | 21.64 | 6,368,856 | -0.03(-0.14%) |
Aug 10, 2009 | 21.54 | 21.71 | 21.42 | 21.67 | 6,301,342 | +0.17(+0.80%) |
Aug 07, 2009 | 21.50 | 21.71 | 21.46 | 21.50 | 6,610,340 | +0.09(+0.44%) |
Aug 06, 2009 | 21.56 | 21.68 | 21.31 | 21.41 | 9,225,069 | -0.16(-0.72%) |
Aug 05, 2009 | 21.91 | 21.91 | 21.53 | 21.56 | 5,785,359 | -0.31(-1.42%) |
Aug 04, 2009 | 21.73 | 21.87 | 21.71 | 21.87 | 5,718,224 | +0.06(+0.29%) |