Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.83 | 28.13 | 27.49 | 27.73 | 13,148,133 | -0.45(-1.59%) |
Nov 29, 2010 | 28.87 | 28.96 | 28.11 | 28.17 | 11,006,661 | -0.87(-2.99%) |
Nov 26, 2010 | 29.20 | 29.37 | 29.03 | 29.04 | 4,515,969 | -0.04(-0.13%) |
Nov 24, 2010 | 28.88 | 29.08 | 29.08 | 29.08 | 7,802,271 | +0.42(+1.45%) |
Nov 23, 2010 | 28.91 | 29.61 | 28.52 | 28.67 | 6,396,388 | -0.45(-1.54%) |
Nov 22, 2010 | 28.22 | 29.16 | 28.19 | 29.11 | 8,721,971 | +0.86(+3.03%) |
Nov 19, 2010 | 27.98 | 28.28 | 27.83 | 28.26 | 5,931,992 | +0.30(+1.07%) |
Nov 18, 2010 | 28.13 | 28.46 | 27.92 | 27.96 | 6,646,054 | +0.14(+0.49%) |
Nov 17, 2010 | 27.82 | 28.04 | 27.70 | 27.82 | 6,763,869 | +0.07(+0.26%) |
Nov 16, 2010 | 27.94 | 28.34 | 27.62 | 27.75 | 6,856,451 | -0.28(-0.99%) |
Nov 15, 2010 | 28.37 | 28.58 | 28.00 | 28.03 | 5,593,647 | -0.26(-0.92%) |
Nov 12, 2010 | 28.58 | 28.82 | 28.23 | 28.29 | 5,776,436 | -0.53(-1.82%) |
Nov 11, 2010 | 28.52 | 28.94 | 28.23 | 28.82 | 6,732,990 | -0.05(-0.18%) |
Nov 10, 2010 | 28.76 | 28.93 | 28.39 | 28.87 | 5,818,435 | +0.21(+0.75%) |
Nov 09, 2010 | 28.94 | 29.26 | 28.50 | 28.65 | 7,122,561 | -0.44(-1.52%) |
Nov 08, 2010 | 28.97 | 29.19 | 28.69 | 29.09 | 4,032,222 | +0.05(+0.18%) |
Nov 05, 2010 | 28.41 | 29.47 | 28.35 | 29.04 | 11,219,181 | +0.69(+2.45%) |
Nov 04, 2010 | 28.01 | 28.45 | 27.92 | 28.35 | 7,285,365 | +0.60(+2.18%) |
Nov 03, 2010 | 27.77 | 27.87 | 27.34 | 27.75 | 4,804,793 | +0.08(+0.28%) |
Nov 02, 2010 | 27.50 | 27.87 | 27.38 | 27.67 | 5,704,413 | +0.30(+1.09%) |
Nov 01, 2010 | 27.89 | 27.99 | 27.26 | 27.37 | 8,038,564 | -0.53(-1.88%) |
Oct 29, 2010 | 27.80 | 27.95 | 27.69 | 27.89 | 5,463,725 | +0.05(+0.19%) |
Oct 28, 2010 | 27.98 | 28.06 | 27.72 | 27.84 | 7,186,773 | +0.03(+0.09%) |
Oct 27, 2010 | 27.62 | 27.86 | 27.23 | 27.82 | 7,983,267 | -0.14(-0.51%) |
Oct 25, 2010 | 27.95 | 28.46 | 27.89 | 27.96 | 8,232,392 | +0.22(+0.80%) |
Oct 22, 2010 | 27.50 | 27.78 | 27.36 | 27.74 | 5,199,398 | +0.25(+0.90%) |
Oct 21, 2010 | 27.55 | 27.84 | 27.23 | 27.49 | 7,748,890 | +0.05(+0.19%) |
Oct 20, 2010 | 27.28 | 27.84 | 27.28 | 27.44 | 8,583,228 | +0.16(+0.59%) |
Oct 19, 2010 | 27.21 | 27.78 | 27.12 | 27.28 | 12,600,930 | -0.32(-1.18%) |
Oct 18, 2010 | 27.31 | 27.62 | 27.06 | 27.60 | 7,871,996 | +0.25(+0.90%) |
Oct 15, 2010 | 26.84 | 27.49 | 26.61 | 27.36 | 13,469,806 | +0.76(+2.86%) |
Oct 14, 2010 | 26.62 | 26.64 | 26.35 | 26.60 | 8,477,417 | -0.03(-0.12%) |
Oct 13, 2010 | 26.56 | 27.25 | 26.56 | 26.63 | 10,824,762 | +0.19(+0.74%) |
Oct 12, 2010 | 26.41 | 26.60 | 26.11 | 26.43 | 8,244,038 | -0.08(-0.32%) |
Oct 11, 2010 | 26.76 | 26.87 | 26.41 | 26.52 | 5,379,396 | -0.15(-0.56%) |
Oct 08, 2010 | 26.67 | 26.80 | 26.04 | 26.67 | 10,261,445 | -0.06(-0.24%) |
Oct 07, 2010 | 26.60 | 26.82 | 26.41 | 26.73 | 5,497,906 | +0.24(+0.91%) |
Oct 06, 2010 | 26.56 | 26.72 | 26.12 | 26.49 | 7,778,960 | -0.04(-0.15%) |
Oct 05, 2010 | 26.35 | 26.77 | 26.19 | 26.53 | 9,888,522 | +0.41(+1.56%) |
Oct 04, 2010 | 26.34 | 26.37 | 25.77 | 26.12 | 11,862,155 | -0.33(-1.25%) |
Oct 01, 2010 | 26.45 | 26.77 | 25.81 | 26.45 | 13,821,963 | +0.05(+0.19%) |
Sep 30, 2010 | 26.40 | 26.65 | 26.20 | 26.40 | 12,658,534 | +0.30(+1.15%) |
Sep 29, 2010 | 25.94 | 26.29 | 25.74 | 26.10 | 8,675,863 | +0.12(+0.47%) |
Sep 28, 2010 | 25.68 | 26.04 | 25.11 | 25.98 | 309 | +0.48(+1.88%) |
Sep 27, 2010 | 26.13 | 26.17 | 25.48 | 25.50 | 8,775,192 | -0.10(-0.40%) |
Sep 24, 2010 | 25.34 | 25.79 | 25.34 | 25.61 | 7,970,796 | +0.63(+2.51%) |
Sep 23, 2010 | 24.98 | 25.38 | 24.41 | 24.98 | 440 | +0.21(+0.86%) |
Sep 22, 2010 | 24.53 | 24.95 | 24.51 | 24.77 | 8,091,917 | +0.16(+0.66%) |
Sep 21, 2010 | 24.86 | 24.92 | 24.44 | 24.60 | 1,237 | -0.17(-0.70%) |
Sep 20, 2010 | 24.43 | 24.88 | 24.16 | 24.78 | 12,351,051 | +0.75(+3.14%) |
Sep 17, 2010 | 24.02 | 24.05 | 23.66 | 24.02 | 8,153,100 | +0.25(+1.07%) |
Sep 15, 2010 | 23.71 | 23.87 | 23.41 | 23.77 | 154 | +0.02(+0.08%) |
Sep 14, 2010 | 24.09 | 24.24 | 23.60 | 23.75 | 6,349 | +1.34(+6.00%) |
Sep 13, 2010 | 22.12 | 22.54 | 22.12 | 22.41 | 12,459,964 | +0.50(+2.27%) |
Sep 10, 2010 | 21.68 | 22.00 | 21.66 | 21.91 | 9,392,248 | +0.21(+0.95%) |
Sep 09, 2010 | 21.94 | 22.11 | 21.48 | 21.70 | 773 | +0.01(+0.06%) |
Sep 08, 2010 | 21.60 | 21.88 | 21.44 | 21.69 | 13,740,162 | -0.10(-0.45%) |
Sep 07, 2010 | 22.11 | 22.41 | 21.78 | 21.78 | 567 | -0.44(-1.98%) |
Sep 03, 2010 | 21.91 | 22.42 | 21.82 | 22.22 | 9,915,443 | +0.59(+2.72%) |
Sep 02, 2010 | 21.15 | 21.69 | 21.02 | 21.64 | 332 | +0.52(+2.45%) |
Sep 01, 2010 | 20.55 | 21.14 | 20.54 | 21.12 | 8,358,027 | +0.80(+3.95%) |
Aug 31, 2010 | 20.30 | 20.82 | 20.25 | 20.32 | 84,390 | -0.06(-0.32%) |
Aug 30, 2010 | 20.62 | 20.65 | 20.37 | 20.38 | 8,020,539 | +0.12(+0.61%) |
Aug 27, 2010 | 20.63 | 20.87 | 19.98 | 20.26 | 11,722,388 | -0.48(-2.31%) |
Aug 26, 2010 | 20.98 | 21.17 | 20.63 | 20.74 | 7,366,152 | -0.27(-1.26%) |
Aug 25, 2010 | 20.27 | 21.13 | 20.21 | 21.00 | 8,493,678 | +0.52(+2.53%) |
Aug 24, 2010 | 20.69 | 20.87 | 20.29 | 20.48 | 1,639 | -0.35(-1.68%) |
Aug 23, 2010 | 21.14 | 21.31 | 20.78 | 20.83 | 5,879,183 | -0.18(-0.86%) |
Aug 20, 2010 | 20.96 | 21.06 | 20.72 | 21.02 | 7,668,638 | -0.10(-0.49%) |
Aug 19, 2010 | 21.40 | 21.58 | 21.01 | 21.12 | 711 | -0.34(-1.57%) |
Aug 18, 2010 | 21.28 | 21.56 | 21.19 | 21.45 | 309 | +0.18(+0.85%) |
Aug 17, 2010 | 21.57 | 21.60 | 21.19 | 21.27 | 1,855 | -0.10(-0.45%) |
Aug 16, 2010 | 21.33 | 21.52 | 21.09 | 21.37 | 6,520,324 | -0.06(-0.27%) |
Aug 13, 2010 | 21.43 | 21.69 | 21.39 | 21.43 | 5,708,449 | -0.19(-0.87%) |
Aug 12, 2010 | 21.32 | 21.80 | 21.22 | 21.62 | 8,588,819 | +0.09(+0.42%) |
Aug 11, 2010 | 22.05 | 22.05 | 21.49 | 21.53 | 3,198 | -0.83(-3.70%) |
Aug 10, 2010 | 22.50 | 22.55 | 22.12 | 22.35 | 9,741,086 | -0.65(-2.84%) |
Aug 09, 2010 | 22.69 | 23.05 | 22.68 | 23.01 | 6,240,920 | +0.43(+1.92%) |
Aug 06, 2010 | 22.57 | 22.70 | 22.31 | 22.57 | 8,251,817 | -0.14(-0.63%) |
Aug 05, 2010 | 22.68 | 22.99 | 22.28 | 22.72 | 9,514,294 | -0.02(-0.09%) |
Aug 04, 2010 | 22.70 | 22.92 | 22.50 | 22.74 | 8,846,088 | +0.17(+0.74%) |
Aug 03, 2010 | 23.15 | 23.18 | 22.50 | 22.57 | 1,546 | -0.61(-2.62%) |
Aug 02, 2010 | 22.70 | 23.41 | 22.44 | 23.18 | 11,103,784 | +0.76(+3.40%) |
Jul 30, 2010 | 22.41 | 22.52 | 21.99 | 22.41 | 11,367,682 | +0.07(+0.32%) |
Jul 29, 2010 | 22.83 | 22.99 | 22.18 | 22.34 | 10,620,232 | -0.38(-1.68%) |
Jul 28, 2010 | 22.72 | 23.14 | 22.60 | 22.72 | 425 | -0.20(-0.87%) |
Jul 27, 2010 | 22.92 | 23.95 | 22.86 | 22.92 | 2,888 | -0.94(-3.93%) |
Jul 26, 2010 | 23.19 | 23.87 | 23.03 | 23.86 | 8,904,287 | +0.72(+3.10%) |
Jul 23, 2010 | 22.66 | 23.16 | 22.38 | 23.14 | 9,011,208 | +0.56(+2.46%) |
Jul 22, 2010 | 22.15 | 22.72 | 22.13 | 22.59 | 463 | +0.70(+3.22%) |
Jul 21, 2010 | 22.46 | 22.46 | 21.86 | 21.88 | 10,817,980 | -0.46(-2.05%) |
Jul 20, 2010 | 22.34 | 22.46 | 21.86 | 22.34 | 9,339,718 | +0.12(+0.52%) |
Jul 19, 2010 | 22.21 | 22.39 | 22.00 | 22.22 | 7,137,864 | +0.03(+0.12%) |
Jul 16, 2010 | 22.20 | 22.88 | 21.93 | 22.20 | 13,244,192 | -0.56(-2.44%) |
Jul 15, 2010 | 22.53 | 22.97 | 22.33 | 22.75 | 8,061,292 | +0.16(+0.69%) |
Jul 14, 2010 | 22.79 | 22.81 | 22.41 | 22.60 | 10,654,241 | -0.30(-1.33%) |
Jul 13, 2010 | 22.38 | 23.01 | 22.33 | 22.90 | 1,701 | +0.83(+3.78%) |
Jul 12, 2010 | 22.11 | 22.32 | 21.82 | 22.07 | 8,080,172 | -0.16(-0.70%) |
Jul 09, 2010 | 22.22 | 22.23 | 21.73 | 22.22 | 9,660,675 | -0.02(-0.09%) |
Jul 08, 2010 | 22.54 | 22.57 | 21.88 | 22.24 | 10,113,938 | -0.02(-0.09%) |
Jul 07, 2010 | 21.40 | 22.28 | 21.36 | 22.26 | 230,118 | +0.84(+3.92%) |
Jul 06, 2010 | 22.13 | 22.30 | 21.22 | 21.42 | 3,368 | -0.47(-2.16%) |
Jul 02, 2010 | 21.89 | 22.20 | 21.86 | 21.89 | 9,126,528 | -0.12(-0.56%) |
Jul 01, 2010 | 21.78 | 22.30 | 21.60 | 22.02 | 12,895,510 | +0.21(+0.98%) |
Jun 30, 2010 | 22.00 | 22.25 | 21.75 | 21.80 | 2,191 | -0.19(-0.88%) |
Jun 29, 2010 | 22.51 | 22.52 | 21.87 | 22.00 | 776 | -0.64(-2.84%) |
Jun 25, 2010 | 22.64 | 23.13 | 22.54 | 22.64 | 20,509,202 | -0.37(-1.62%) |
Jun 24, 2010 | 23.62 | 23.62 | 22.91 | 23.01 | 13,489,901 | -0.57(-2.43%) |
Jun 23, 2010 | 23.65 | 23.76 | 23.13 | 23.59 | 9,443,038 | +0.01(+0.05%) |
Jun 22, 2010 | 23.84 | 24.17 | 23.52 | 23.57 | 931 | -0.30(-1.27%) |
Jun 21, 2010 | 24.57 | 24.61 | 23.76 | 23.88 | 12,016,303 | -0.48(-1.98%) |
Jun 18, 2010 | 24.36 | 24.58 | 24.28 | 24.36 | 11,409,266 | +0.01(+0.03%) |
Jun 17, 2010 | 24.61 | 24.73 | 24.12 | 24.35 | 13,043,824 | -0.23(-0.94%) |
Jun 16, 2010 | 24.65 | 24.79 | 24.48 | 24.59 | 14,913,950 | -0.26(-1.04%) |
Jun 15, 2010 | 25.10 | 25.25 | 24.43 | 24.84 | 15,263 | -1.59(-6.02%) |
Jun 14, 2010 | 27.00 | 27.46 | 26.40 | 26.43 | 12,972,288 | -0.10(-0.36%) |
Jun 11, 2010 | 25.51 | 26.61 | 25.51 | 26.53 | 9,708,253 | +0.62(+2.39%) |
Jun 10, 2010 | 25.59 | 25.97 | 25.51 | 25.91 | 7,863,443 | +0.80(+3.18%) |
Jun 09, 2010 | 25.09 | 25.65 | 25.00 | 25.11 | 9,933,171 | +0.19(+0.75%) |
Jun 08, 2010 | 24.41 | 24.99 | 24.08 | 24.93 | 13,121,907 | +0.52(+2.11%) |
Jun 07, 2010 | 25.14 | 25.62 | 24.35 | 24.41 | 13,260,994 | -0.63(-2.50%) |
Jun 04, 2010 | 25.04 | 25.49 | 24.88 | 25.04 | 12,856,874 | -0.89(-3.45%) |
Jun 03, 2010 | 26.05 | 26.26 | 25.47 | 25.93 | 9,922,283 | +0.05(+0.17%) |
Jun 02, 2010 | 26.38 | 26.38 | 24.86 | 25.89 | 2,467 | -0.33(-1.28%) |
Jun 01, 2010 | 26.89 | 27.17 | 26.20 | 26.22 | 10,084,448 | -0.99(-3.62%) |
May 28, 2010 | 27.21 | 27.43 | 26.85 | 27.21 | 9,881,491 | +0.01(+0.02%) |
May 27, 2010 | 26.80 | 27.23 | 26.36 | 27.20 | 12,445,050 | +1.08(+4.14%) |
May 26, 2010 | 26.78 | 26.99 | 26.09 | 26.12 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.87 | 26.44 | 25.55 | 26.40 | 34,940 | -0.12(-0.44%) |
May 24, 2010 | 26.87 | 27.02 | 26.50 | 26.51 | 7,576,301 | -0.41(-1.51%) |
May 21, 2010 | 25.76 | 27.16 | 25.68 | 26.92 | 9,865,892 | +0.68(+2.58%) |
May 20, 2010 | 26.05 | 26.98 | 25.84 | 26.24 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.17 | 27.64 | 26.76 | 27.10 | 8,210,640 | -0.32(-1.17%) |
May 18, 2010 | 28.27 | 28.45 | 27.33 | 27.42 | 1,708 | -0.43(-1.53%) |
May 17, 2010 | 27.94 | 28.07 | 27.17 | 27.84 | 9,401,532 | +0.11(+0.39%) |
May 14, 2010 | 27.73 | 27.88 | 27.38 | 27.73 | 9,666,298 | -0.43(-1.51%) |
May 13, 2010 | 28.98 | 29.22 | 28.10 | 28.16 | 7,585,610 | -0.89(-3.06%) |
May 12, 2010 | 28.77 | 29.11 | 28.47 | 29.05 | 7,447,266 | +0.44(+1.53%) |
May 11, 2010 | 28.86 | 29.09 | 28.55 | 28.61 | 14,282,489 | +0.57(+2.02%) |
May 10, 2010 | 27.76 | 28.10 | 27.66 | 28.04 | 10,596,822 | +1.62(+6.14%) |
May 07, 2010 | 26.63 | 27.27 | 25.50 | 26.42 | 21,941,974 | -0.23(-0.85%) |
May 06, 2010 | 26.70 | 27.87 | 25.11 | 26.65 | 3,571 | -1.46(-5.20%) |
May 05, 2010 | 27.97 | 28.42 | 27.56 | 28.11 | 19,596,846 | -0.58(-2.02%) |
May 04, 2010 | 29.43 | 29.43 | 28.28 | 28.69 | 155 | -1.00(-3.38%) |
May 03, 2010 | 29.58 | 30.09 | 28.57 | 29.69 | 13,865,084 | +0.38(+1.30%) |
Apr 30, 2010 | 30.69 | 30.91 | 29.30 | 29.31 | 11,773,285 | -1.39(-4.53%) |
Apr 29, 2010 | 30.21 | 30.73 | 30.15 | 30.70 | 7,126,901 | +0.76(+2.54%) |
Apr 28, 2010 | 30.11 | 30.29 | 29.62 | 29.94 | 8,827,367 | +0.01(+0.02%) |
Apr 27, 2010 | 30.94 | 30.99 | 29.90 | 29.94 | 310 | -1.17(-3.77%) |
Apr 26, 2010 | 30.94 | 31.44 | 30.89 | 31.11 | 10,280,490 | -0.17(-0.56%) |
Apr 23, 2010 | 30.57 | 31.39 | 30.49 | 31.28 | 19,274,968 | +0.90(+2.95%) |
Apr 22, 2010 | 29.35 | 30.48 | 29.33 | 30.39 | 11,884,167 | +0.65(+2.19%) |
Apr 21, 2010 | 29.74 | 29.83 | 29.17 | 29.74 | 23,403 | +0.63(+2.17%) |
Apr 20, 2010 | 29.04 | 29.36 | 28.92 | 29.11 | 3,494 | +0.20(+0.69%) |
Apr 19, 2010 | 28.82 | 29.24 | 28.39 | 28.91 | 11,198,244 | -0.32(-1.10%) |
Apr 16, 2010 | 29.40 | 29.62 | 29.15 | 29.23 | 11,659,159 | -0.32(-1.09%) |
Apr 15, 2010 | 29.13 | 29.81 | 29.13 | 29.55 | 8,774,643 | +0.21(+0.70%) |
Apr 14, 2010 | 28.91 | 29.41 | 28.84 | 29.34 | 10,292,200 | +0.57(+1.97%) |
Apr 13, 2010 | 28.93 | 28.97 | 28.59 | 28.78 | 9,078,087 | -0.26(-0.89%) |
Apr 12, 2010 | 28.89 | 29.31 | 28.74 | 29.04 | 9,443,361 | +0.22(+0.76%) |
Apr 09, 2010 | 28.72 | 28.82 | 28.38 | 28.82 | 10,169,617 | +0.15(+0.51%) |
Apr 08, 2010 | 28.21 | 28.81 | 28.05 | 28.67 | 15,198,600 | +0.30(+1.04%) |
Apr 07, 2010 | 28.30 | 28.70 | 28.17 | 28.37 | 13,729,904 | +0.06(+0.20%) |
Apr 06, 2010 | 27.95 | 28.44 | 27.86 | 28.32 | 11,815,783 | +0.69(+2.51%) |
Apr 05, 2010 | 27.57 | 27.90 | 27.38 | 27.62 | 7,883,007 | +0.30(+1.08%) |
Apr 01, 2010 | 27.58 | 27.33 | 27.33 | 27.33 | 11,391,893 | +0.02(+0.07%) |
Mar 31, 2010 | 27.19 | 27.36 | 27.19 | 27.31 | 8,691,555 | -0.05(-0.19%) |
Mar 30, 2010 | 27.66 | 27.75 | 27.23 | 27.36 | 10,889,468 | -0.24(-0.88%) |
Mar 29, 2010 | 27.87 | 27.87 | 27.23 | 27.60 | 10,708,687 | -0.10(-0.37%) |
Mar 26, 2010 | 27.38 | 27.91 | 27.32 | 27.71 | 16,621,014 | +1.27(+4.81%) |
Mar 25, 2010 | 28.44 | 28.75 | 26.44 | 26.44 | 47,730,960 | +0.00(+0.00%) |
Mar 24, 2010 | 26.61 | 26.70 | 26.39 | 26.44 | 11,721,941 | -0.21(-0.79%) |
Mar 23, 2010 | 26.60 | 26.71 | 26.20 | 26.65 | 12,083,315 | +0.20(+0.75%) |
Mar 22, 2010 | 26.06 | 26.51 | 26.02 | 26.45 | 12,823,486 | +0.13(+0.51%) |
Mar 19, 2010 | 26.83 | 26.83 | 26.19 | 26.31 | 22,077,272 | +0.35(+1.34%) |
Mar 18, 2010 | 25.73 | 26.27 | 25.68 | 25.97 | 10,306,729 | +0.22(+0.85%) |
Mar 17, 2010 | 25.42 | 25.77 | 25.42 | 25.75 | 8,597,174 | +0.34(+1.34%) |
Mar 16, 2010 | 25.41 | 25.49 | 25.12 | 25.41 | 7,543,017 | -0.01(-0.05%) |
Mar 15, 2010 | 25.25 | 25.43 | 25.25 | 25.42 | 9,586,924 | -0.33(-1.30%) |
Mar 12, 2010 | 25.63 | 25.92 | 25.52 | 25.76 | 11,708,299 | +0.42(+1.65%) |
Mar 11, 2010 | 24.98 | 25.41 | 24.90 | 25.34 | 9,341,468 | +0.33(+1.31%) |
Mar 10, 2010 | 25.04 | 25.18 | 24.88 | 25.01 | 6,658,716 | +0.03(+0.13%) |
Mar 09, 2010 | 25.15 | 25.34 | 24.77 | 24.98 | 8,789,267 | -0.28(-1.12%) |
Mar 08, 2010 | 24.86 | 25.40 | 24.82 | 25.26 | 10,640,797 | +0.46(+1.84%) |
Mar 05, 2010 | 24.22 | 25.04 | 24.01 | 24.81 | 18,268,612 | +0.96(+4.01%) |
Mar 04, 2010 | 23.46 | 23.98 | 23.56 | 23.85 | 14,931,421 | +0.39(+1.64%) |
Mar 03, 2010 | 23.39 | 23.73 | 23.29 | 23.46 | 7,989,041 | +0.06(+0.27%) |
Mar 02, 2010 | 23.68 | 23.73 | 23.35 | 23.40 | 9,869,764 | -0.22(-0.95%) |
Mar 01, 2010 | 23.48 | 23.74 | 23.38 | 23.62 | 8,196,782 | +0.19(+0.82%) |
Feb 26, 2010 | 23.73 | 23.81 | 23.39 | 23.43 | 7,964,711 | -0.24(-1.00%) |
Feb 25, 2010 | 23.44 | 23.75 | 23.23 | 23.67 | 9,543,213 | -0.05(-0.22%) |
Feb 24, 2010 | 23.44 | 23.73 | 23.35 | 23.72 | 9,161,834 | +0.35(+1.51%) |
Feb 23, 2010 | 23.43 | 23.58 | 23.13 | 23.37 | 9,580,609 | -0.11(-0.46%) |
Feb 22, 2010 | 23.42 | 23.60 | 23.29 | 23.48 | 8,699,482 | +0.15(+0.63%) |
Feb 19, 2010 | 23.11 | 23.43 | 23.11 | 23.33 | 6,961,841 | +0.12(+0.53%) |
Feb 18, 2010 | 23.12 | 23.27 | 23.07 | 23.21 | 7,330,671 | -0.08(-0.36%) |
Feb 17, 2010 | 23.41 | 23.64 | 23.12 | 23.29 | 9,026,091 | -0.10(-0.41%) |
Feb 16, 2010 | 23.05 | 23.40 | 22.97 | 23.39 | 7,200,757 | +0.43(+1.87%) |
Feb 12, 2010 | 22.75 | 22.96 | 22.96 | 22.96 | 8,093,694 | +0.07(+0.31%) |
Feb 11, 2010 | 22.81 | 22.95 | 22.57 | 22.89 | 8,391,315 | +0.16(+0.71%) |
Feb 10, 2010 | 23.05 | 23.12 | 22.69 | 22.73 | 10,032,877 | -0.37(-1.61%) |
Feb 09, 2010 | 22.93 | 23.32 | 22.92 | 23.10 | 8,651,846 | +0.33(+1.44%) |
Feb 08, 2010 | 22.99 | 23.27 | 22.77 | 22.77 | 7,168,992 | -0.22(-0.98%) |
Feb 05, 2010 | 22.89 | 23.01 | 22.57 | 22.99 | 11,368,133 | +0.15(+0.65%) |
Feb 04, 2010 | 23.61 | 23.62 | 22.82 | 22.85 | 9,948,814 | -0.92(-3.89%) |
Feb 03, 2010 | 23.84 | 24.05 | 23.69 | 23.77 | 6,920,397 | -0.16(-0.67%) |
Feb 02, 2010 | 23.62 | 24.04 | 23.59 | 23.93 | 8,378,599 | +0.39(+1.68%) |
Feb 01, 2010 | 23.64 | 23.71 | 23.50 | 23.54 | 8,770,065 | +0.01(+0.04%) |
Jan 29, 2010 | 23.52 | 23.83 | 23.44 | 23.53 | 14,139,790 | +0.19(+0.83%) |
Jan 28, 2010 | 23.72 | 23.81 | 23.14 | 23.34 | 13,058,459 | -0.37(-1.54%) |
Jan 27, 2010 | 23.91 | 24.03 | 23.64 | 23.70 | 13,029,841 | -0.09(-0.38%) |
Jan 26, 2010 | 23.84 | 24.12 | 23.76 | 23.79 | 10,827,543 | -0.30(-1.25%) |
Jan 25, 2010 | 23.96 | 24.29 | 23.96 | 24.09 | 8,714,601 | +0.24(+1.02%) |
Jan 22, 2010 | 24.45 | 24.54 | 23.80 | 23.85 | 14,953,010 | -0.65(-2.67%) |
Jan 21, 2010 | 24.86 | 25.06 | 24.39 | 24.50 | 10,630,577 | -0.39(-1.55%) |
Jan 20, 2010 | 24.89 | 25.07 | 24.72 | 24.89 | 8,248,456 | -0.21(-0.84%) |
Jan 19, 2010 | 24.95 | 25.29 | 24.81 | 25.10 | 7,749,486 | +0.11(+0.44%) |
Jan 15, 2010 | 25.25 | 24.99 | 24.99 | 24.99 | 9,040,332 | -0.27(-1.07%) |
Jan 14, 2010 | 25.24 | 25.51 | 25.19 | 25.26 | 6,303,276 | -0.24(-0.96%) |
Jan 13, 2010 | 25.27 | 25.58 | 25.24 | 25.50 | 6,854,025 | +0.30(+1.20%) |
Jan 12, 2010 | 25.10 | 25.25 | 24.85 | 25.20 | 10,547,162 | +0.02(+0.08%) |
Jan 11, 2010 | 25.70 | 25.70 | 25.04 | 25.18 | 14,906,360 | -0.44(-1.70%) |
Jan 08, 2010 | 26.09 | 26.23 | 25.52 | 25.62 | 22,086,866 | -1.05(-3.92%) |
Jan 07, 2010 | 26.19 | 26.70 | 26.13 | 26.67 | 13,648,752 | +0.42(+1.59%) |
Jan 06, 2010 | 26.45 | 26.54 | 26.10 | 26.25 | 6,530,695 | -0.21(-0.78%) |
Jan 05, 2010 | 26.02 | 26.64 | 26.00 | 26.45 | 10,871,749 | +0.65(+2.54%) |
Jan 04, 2010 | 25.58 | 26.05 | 25.44 | 25.80 | 10,022,039 | +0.47(+1.85%) |
Dec 31, 2009 | 25.81 | 25.33 | 25.33 | 25.33 | 5,861,144 | -0.48(-1.84%) |
Dec 30, 2009 | 25.83 | 25.95 | 25.76 | 25.81 | 4,012,261 | -0.05(-0.20%) |
Dec 29, 2009 | 26.23 | 26.30 | 25.83 | 25.86 | 6,425,691 | -0.30(-1.15%) |
Dec 28, 2009 | 26.11 | 26.36 | 26.04 | 26.16 | 6,979,547 | +0.12(+0.47%) |
Dec 24, 2009 | 26.16 | 26.31 | 25.99 | 26.04 | 3,249,836 | -0.04(-0.15%) |
Dec 23, 2009 | 25.90 | 26.14 | 25.69 | 26.08 | 8,922,921 | +0.20(+0.77%) |
Dec 22, 2009 | 25.77 | 26.00 | 25.60 | 25.88 | 7,296,544 | +0.24(+0.95%) |
Dec 21, 2009 | 25.28 | 25.88 | 25.24 | 25.63 | 12,408,964 | +0.36(+1.44%) |
Dec 18, 2009 | 26.33 | 26.38 | 25.12 | 25.27 | 24,041,630 | -0.92(-3.52%) |
Dec 17, 2009 | 26.38 | 26.56 | 26.19 | 26.19 | 14,929,570 | -0.28(-1.06%) |
Dec 16, 2009 | 26.80 | 26.98 | 26.26 | 26.47 | 18,410,876 | -0.10(-0.36%) |
Dec 15, 2009 | 27.51 | 27.60 | 26.20 | 26.57 | 68,338,952 | -2.46(-8.46%) |
Dec 14, 2009 | 28.66 | 29.14 | 28.62 | 29.02 | 13,955,547 | +0.66(+2.32%) |
Dec 11, 2009 | 27.99 | 28.42 | 27.75 | 28.37 | 9,263,622 | +0.72(+2.62%) |
Dec 10, 2009 | 27.67 | 27.91 | 27.47 | 27.64 | 6,693,263 | +0.12(+0.42%) |
Dec 09, 2009 | 27.83 | 27.89 | 27.23 | 27.53 | 7,692,851 | -0.28(-0.99%) |
Dec 08, 2009 | 27.93 | 28.21 | 27.70 | 27.80 | 7,056,194 | -0.33(-1.16%) |
Dec 07, 2009 | 28.05 | 28.18 | 27.89 | 28.13 | 5,307,992 | +0.12(+0.41%) |
Dec 04, 2009 | 28.42 | 28.47 | 27.65 | 28.01 | 7,889,128 | +0.16(+0.57%) |
Dec 03, 2009 | 28.16 | 28.47 | 27.83 | 27.85 | 10,764,591 | +0.26(+0.95%) |
Dec 02, 2009 | 27.87 | 28.04 | 27.54 | 27.59 | 7,992,936 | -0.26(-0.92%) |