Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.75 | 33.77 | 33.53 | 33.77 | 1,517,918 | +0.02(+0.06%) |
Dec 30, 2010 | 33.76 | 33.90 | 33.70 | 33.75 | 1,237,852 | -0.01(-0.04%) |
Dec 29, 2010 | 33.87 | 34.00 | 33.77 | 33.77 | 2,280,525 | -0.04(-0.13%) |
Dec 28, 2010 | 33.89 | 33.91 | 33.53 | 33.81 | 1,454,870 | +0.03(+0.08%) |
Dec 27, 2010 | 33.63 | 33.86 | 33.49 | 33.78 | 1,617,680 | +0.05(+0.15%) |
Dec 23, 2010 | 33.78 | 33.87 | 33.64 | 33.73 | 2,115,979 | +0.00(+0.00%) |
Dec 22, 2010 | 33.95 | 34.06 | 33.65 | 33.73 | 2,541,541 | -0.17(-0.51%) |
Dec 21, 2010 | 33.28 | 33.97 | 33.28 | 33.90 | 4,147,657 | +0.42(+1.26%) |
Dec 20, 2010 | 33.46 | 33.62 | 33.21 | 33.48 | 2,868,431 | -0.01(-0.04%) |
Dec 17, 2010 | 33.46 | 33.62 | 33.12 | 33.49 | 4,781,177 | +0.01(+0.02%) |
Dec 16, 2010 | 32.34 | 33.53 | 32.34 | 33.49 | 5,947,756 | +0.63(+1.92%) |
Dec 15, 2010 | 32.76 | 33.22 | 32.72 | 32.86 | 7,905,639 | +0.13(+0.39%) |
Dec 14, 2010 | 32.78 | 32.85 | 32.59 | 32.73 | 5,281,971 | -0.04(-0.13%) |
Dec 13, 2010 | 33.16 | 33.54 | 32.74 | 32.77 | 7,534,710 | -0.06(-0.17%) |
Dec 10, 2010 | 32.66 | 32.92 | 32.56 | 32.83 | 2,506,071 | +0.26(+0.79%) |
Dec 09, 2010 | 32.71 | 32.74 | 32.46 | 32.57 | 1,864,099 | +0.03(+0.09%) |
Dec 08, 2010 | 32.53 | 32.79 | 32.36 | 32.54 | 3,301,328 | +0.09(+0.26%) |
Dec 07, 2010 | 32.23 | 32.81 | 32.19 | 32.46 | 6,100,777 | +0.44(+1.36%) |
Dec 06, 2010 | 31.90 | 32.18 | 31.77 | 32.02 | 3,903,164 | +0.11(+0.36%) |
Dec 03, 2010 | 31.67 | 31.94 | 31.55 | 31.91 | 3,722,477 | +0.06(+0.18%) |
Dec 02, 2010 | 31.54 | 32.11 | 31.53 | 31.85 | 3,793,131 | +0.27(+0.86%) |
Dec 01, 2010 | 31.43 | 31.66 | 31.40 | 31.58 | 3,875,282 | +0.62(+2.01%) |
Nov 30, 2010 | 30.64 | 31.05 | 30.53 | 30.95 | 5,210,643 | -0.06(-0.18%) |
Nov 29, 2010 | 31.24 | 31.33 | 30.72 | 31.01 | 3,695,194 | -0.46(-1.46%) |
Nov 26, 2010 | 31.31 | 31.56 | 31.17 | 31.47 | 1,337,036 | -0.19(-0.61%) |
Nov 24, 2010 | 30.96 | 31.66 | 31.66 | 31.66 | 3,500,398 | +0.85(+2.76%) |
Nov 23, 2010 | 30.85 | 30.93 | 30.59 | 30.81 | 2,658,511 | -0.43(-1.37%) |
Nov 22, 2010 | 31.08 | 31.27 | 30.89 | 31.24 | 2,859,059 | -0.03(-0.09%) |
Nov 19, 2010 | 30.85 | 31.29 | 30.58 | 31.27 | 4,311,370 | +0.33(+1.06%) |
Nov 18, 2010 | 30.80 | 31.19 | 30.76 | 30.94 | 4,655,980 | +0.47(+1.53%) |
Nov 17, 2010 | 30.65 | 30.70 | 30.37 | 30.47 | 4,181,673 | -0.16(-0.51%) |
Nov 16, 2010 | 31.18 | 31.18 | 30.41 | 30.63 | 4,256,094 | -0.70(-2.24%) |
Nov 15, 2010 | 31.32 | 31.66 | 31.25 | 31.33 | 3,411,321 | +0.16(+0.53%) |
Nov 12, 2010 | 31.33 | 31.62 | 31.02 | 31.17 | 3,716,967 | -0.39(-1.22%) |
Nov 11, 2010 | 30.87 | 31.58 | 30.75 | 31.56 | 4,428,199 | +0.29(+0.94%) |
Nov 10, 2010 | 31.09 | 31.30 | 30.99 | 31.26 | 5,458,331 | +0.20(+0.65%) |
Nov 09, 2010 | 31.92 | 32.00 | 30.98 | 31.06 | 9,172,684 | -0.72(-2.25%) |
Nov 08, 2010 | 31.98 | 31.98 | 31.51 | 31.78 | 4,670,532 | -0.43(-1.33%) |
Nov 05, 2010 | 31.88 | 32.21 | 31.81 | 32.21 | 3,632,525 | +0.21(+0.67%) |
Nov 04, 2010 | 31.47 | 32.18 | 31.47 | 31.99 | 5,242,970 | +0.64(+2.05%) |
Nov 03, 2010 | 31.28 | 31.39 | 30.86 | 31.35 | 4,168,083 | +0.09(+0.27%) |
Nov 02, 2010 | 31.21 | 31.35 | 31.07 | 31.26 | 2,790,635 | +0.34(+1.11%) |
Nov 01, 2010 | 31.18 | 31.35 | 30.69 | 30.92 | 3,256,047 | -0.11(-0.37%) |
Oct 29, 2010 | 30.65 | 31.04 | 30.42 | 31.03 | 4,512,514 | +0.21(+0.67%) |
Oct 28, 2010 | 30.87 | 31.03 | 30.47 | 30.83 | 4,519,866 | +0.13(+0.42%) |
Oct 27, 2010 | 30.45 | 30.73 | 30.35 | 30.70 | 3,810,106 | +0.02(+0.07%) |
Oct 25, 2010 | 30.92 | 31.05 | 30.60 | 30.67 | 6,865,600 | -0.23(-0.74%) |
Oct 22, 2010 | 31.04 | 31.04 | 30.67 | 30.90 | 3,615,218 | -0.14(-0.44%) |
Oct 21, 2010 | 30.42 | 31.11 | 30.41 | 31.04 | 8,878,030 | +1.27(+4.28%) |
Oct 20, 2010 | 29.59 | 29.86 | 29.54 | 29.77 | 5,679,241 | +0.27(+0.92%) |
Oct 19, 2010 | 29.74 | 29.86 | 29.34 | 29.49 | 4,537,188 | -0.54(-1.81%) |
Oct 18, 2010 | 30.05 | 30.31 | 29.85 | 30.04 | 3,958,645 | +0.04(+0.12%) |
Oct 15, 2010 | 30.30 | 30.34 | 29.74 | 30.00 | 4,298,845 | +0.06(+0.19%) |
Oct 14, 2010 | 30.10 | 30.21 | 29.75 | 29.94 | 6,139,232 | -0.14(-0.45%) |
Oct 13, 2010 | 29.81 | 30.20 | 29.67 | 30.08 | 5,005,734 | +0.48(+1.62%) |
Oct 12, 2010 | 29.41 | 29.76 | 29.05 | 29.60 | 4,328,115 | +0.04(+0.15%) |
Oct 11, 2010 | 29.67 | 29.67 | 29.38 | 29.56 | 2,433,358 | -0.06(-0.22%) |
Oct 08, 2010 | 29.62 | 29.71 | 29.15 | 29.62 | 4,545,155 | +0.48(+1.65%) |
Oct 07, 2010 | 29.31 | 29.36 | 28.97 | 29.14 | 3,433,440 | -0.11(-0.39%) |
Oct 06, 2010 | 29.11 | 29.44 | 29.11 | 29.26 | 4,189,220 | +0.07(+0.25%) |
Oct 05, 2010 | 28.65 | 29.26 | 28.65 | 29.19 | 5,051,202 | +0.76(+2.67%) |
Oct 04, 2010 | 28.78 | 28.91 | 28.29 | 28.43 | 5,733,271 | -0.49(-1.68%) |
Oct 01, 2010 | 28.91 | 29.37 | 28.66 | 28.91 | 6,799,514 | -0.15(-0.51%) |
Sep 30, 2010 | 29.06 | 29.62 | 28.91 | 29.06 | 11,233 | +0.03(+0.09%) |
Sep 29, 2010 | 29.49 | 29.62 | 29.01 | 29.04 | 6,445,420 | -0.63(-2.12%) |
Sep 28, 2010 | 29.34 | 29.74 | 28.99 | 29.67 | 5,923,300 | +0.47(+1.59%) |
Sep 27, 2010 | 29.44 | 29.46 | 29.04 | 29.20 | 3,076,543 | -0.31(-1.04%) |
Sep 24, 2010 | 28.94 | 29.57 | 28.94 | 29.51 | 4,407,152 | +0.80(+2.79%) |
Sep 23, 2010 | 28.71 | 29.13 | 28.62 | 28.71 | 568 | -0.38(-1.30%) |
Sep 22, 2010 | 29.33 | 29.41 | 28.89 | 29.09 | 3,556,499 | -0.27(-0.93%) |
Sep 21, 2010 | 29.42 | 29.64 | 29.22 | 29.36 | 3,830,992 | -0.06(-0.22%) |
Sep 20, 2010 | 29.36 | 29.52 | 29.05 | 29.42 | 3,651,970 | +0.25(+0.86%) |
Sep 17, 2010 | 29.17 | 29.25 | 28.62 | 29.17 | 6,409,216 | +0.52(+1.82%) |
Sep 15, 2010 | 28.69 | 28.81 | 28.51 | 28.65 | 3,752,959 | -0.10(-0.35%) |
Sep 14, 2010 | 28.62 | 28.97 | 28.55 | 28.75 | 3,794,526 | -0.01(-0.03%) |
Sep 13, 2010 | 28.54 | 28.90 | 28.54 | 28.76 | 3,768,096 | +0.44(+1.54%) |
Sep 10, 2010 | 28.33 | 28.40 | 28.16 | 28.32 | 2,705,424 | +0.07(+0.25%) |
Sep 09, 2010 | 28.53 | 28.61 | 28.11 | 28.25 | 3,210,986 | +0.05(+0.18%) |
Sep 08, 2010 | 27.92 | 28.54 | 27.92 | 28.20 | 7,373,949 | +0.20(+0.72%) |
Sep 07, 2010 | 27.97 | 28.12 | 27.83 | 28.00 | 792 | -0.06(-0.23%) |
Sep 03, 2010 | 27.67 | 28.26 | 27.67 | 28.06 | 4,911,698 | +0.55(+2.00%) |
Sep 02, 2010 | 27.18 | 27.56 | 27.15 | 27.51 | 546 | +0.33(+1.21%) |
Sep 01, 2010 | 26.27 | 27.28 | 26.27 | 27.18 | 7,654,994 | +1.19(+4.57%) |
Aug 31, 2010 | 25.95 | 26.17 | 25.69 | 26.00 | 79,030 | -0.06(-0.25%) |
Aug 30, 2010 | 26.27 | 26.42 | 26.00 | 26.06 | 4,674,295 | -0.22(-0.84%) |
Aug 27, 2010 | 25.75 | 26.33 | 25.47 | 26.28 | 4,494,735 | +0.34(+1.32%) |
Aug 26, 2010 | 25.96 | 26.24 | 25.59 | 25.94 | 279 | +0.16(+0.64%) |
Aug 25, 2010 | 25.42 | 25.89 | 25.21 | 25.77 | 5,955,048 | +0.21(+0.81%) |
Aug 24, 2010 | 25.68 | 25.87 | 25.29 | 25.57 | 991 | -0.44(-1.68%) |
Aug 23, 2010 | 25.96 | 26.25 | 25.83 | 26.00 | 5,400,376 | +0.01(+0.06%) |
Aug 20, 2010 | 25.78 | 26.10 | 25.71 | 25.99 | 5,607,853 | -0.02(-0.08%) |
Aug 19, 2010 | 26.63 | 26.63 | 25.87 | 26.01 | 991 | -0.71(-2.65%) |
Aug 18, 2010 | 26.89 | 26.92 | 26.55 | 26.72 | 4,002,448 | -0.18(-0.66%) |
Aug 17, 2010 | 26.78 | 27.10 | 26.60 | 26.90 | 4,645,875 | +0.29(+1.08%) |
Aug 16, 2010 | 26.38 | 26.62 | 26.02 | 26.61 | 3,870,773 | +0.13(+0.49%) |
Aug 13, 2010 | 26.48 | 26.68 | 26.43 | 26.48 | 2,856,607 | -0.14(-0.51%) |
Aug 12, 2010 | 26.53 | 26.79 | 26.43 | 26.62 | 3,533,459 | -0.24(-0.91%) |
Aug 11, 2010 | 27.51 | 27.51 | 26.70 | 26.86 | 792 | -0.98(-3.52%) |
Aug 10, 2010 | 27.76 | 27.96 | 27.54 | 27.84 | 3,746,348 | -0.19(-0.69%) |
Aug 09, 2010 | 28.01 | 28.12 | 27.74 | 28.03 | 3,448,176 | +0.12(+0.44%) |
Aug 06, 2010 | 27.91 | 28.28 | 27.67 | 27.91 | 5,826,402 | -0.49(-1.71%) |
Aug 05, 2010 | 27.98 | 28.40 | 27.98 | 28.40 | 4,937,330 | +0.22(+0.79%) |
Aug 04, 2010 | 27.71 | 28.26 | 27.71 | 28.18 | 5,242,461 | +0.53(+1.91%) |
Aug 03, 2010 | 27.88 | 27.91 | 27.57 | 27.65 | 4,042,900 | -0.26(-0.92%) |
Aug 02, 2010 | 27.80 | 27.96 | 27.61 | 27.91 | 7,095,036 | +0.43(+1.56%) |
Jul 30, 2010 | 27.48 | 27.54 | 26.90 | 27.48 | 7,523,626 | +0.09(+0.34%) |
Jul 29, 2010 | 27.41 | 27.58 | 27.15 | 27.38 | 6,605,807 | +0.19(+0.68%) |
Jul 28, 2010 | 27.20 | 27.49 | 27.01 | 27.20 | 592 | -0.21(-0.76%) |
Jul 27, 2010 | 27.41 | 27.86 | 27.35 | 27.41 | 792 | -0.21(-0.75%) |
Jul 26, 2010 | 27.25 | 27.70 | 27.18 | 27.61 | 8,174,404 | +0.39(+1.42%) |
Jul 23, 2010 | 26.87 | 27.34 | 26.55 | 27.23 | 8,240,166 | +0.43(+1.60%) |
Jul 22, 2010 | 27.17 | 27.71 | 26.29 | 26.80 | 13,932,045 | -0.24(-0.90%) |
Jul 21, 2010 | 27.33 | 27.58 | 26.92 | 27.04 | 6,283,300 | -0.23(-0.84%) |
Jul 20, 2010 | 27.27 | 27.30 | 26.57 | 27.27 | 4,515,576 | +0.31(+1.14%) |
Jul 19, 2010 | 26.83 | 27.04 | 26.52 | 26.96 | 3,566,445 | +0.20(+0.75%) |
Jul 16, 2010 | 26.76 | 27.35 | 26.70 | 26.76 | 6,867,527 | -0.47(-1.73%) |
Jul 15, 2010 | 27.28 | 27.48 | 26.97 | 27.23 | 5,728,978 | -0.01(-0.05%) |
Jul 14, 2010 | 27.11 | 27.41 | 26.95 | 27.25 | 5,193,385 | +0.00(+0.00%) |
Jul 13, 2010 | 27.01 | 27.46 | 26.96 | 27.25 | 4,718,408 | +0.41(+1.52%) |
Jul 12, 2010 | 26.90 | 27.09 | 26.58 | 26.84 | 3,325,008 | -0.15(-0.56%) |
Jul 09, 2010 | 26.99 | 27.04 | 26.70 | 26.99 | 4,151,453 | +0.13(+0.48%) |
Jul 08, 2010 | 26.62 | 26.93 | 26.53 | 26.86 | 4,450,851 | +0.24(+0.91%) |
Jul 07, 2010 | 25.69 | 26.66 | 25.61 | 26.62 | 6,923,518 | +0.94(+3.65%) |
Jul 06, 2010 | 26.36 | 26.36 | 25.52 | 25.68 | 3,349 | -0.25(-0.97%) |
Jul 02, 2010 | 25.93 | 26.43 | 25.82 | 25.93 | 6,262,091 | -0.31(-1.20%) |
Jul 01, 2010 | 26.25 | 26.75 | 26.06 | 26.25 | 6,966,505 | -0.31(-1.16%) |
Jun 30, 2010 | 26.79 | 27.15 | 26.48 | 26.55 | 313 | -0.33(-1.22%) |
Jun 29, 2010 | 27.35 | 27.49 | 26.68 | 26.88 | 5,101,042 | -1.09(-3.89%) |
Jun 25, 2010 | 27.97 | 28.09 | 27.60 | 27.97 | 6,144,380 | +0.24(+0.85%) |
Jun 24, 2010 | 28.21 | 28.21 | 27.65 | 27.73 | 4,773,775 | -0.57(-2.02%) |
Jun 23, 2010 | 28.45 | 28.56 | 28.03 | 28.31 | 3,245,487 | -0.04(-0.15%) |
Jun 22, 2010 | 28.94 | 29.19 | 28.31 | 28.35 | 5,086,508 | -0.62(-2.15%) |
Jun 21, 2010 | 29.34 | 29.55 | 28.77 | 28.97 | 3,927,554 | -0.14(-0.47%) |
Jun 18, 2010 | 29.11 | 29.22 | 28.99 | 29.11 | 5,416,852 | +0.11(+0.37%) |
Jun 17, 2010 | 29.19 | 29.21 | 28.61 | 29.00 | 4,755,589 | -0.11(-0.39%) |
Jun 16, 2010 | 28.92 | 29.20 | 28.81 | 29.11 | 3,929,521 | +0.03(+0.10%) |
Jun 15, 2010 | 28.36 | 29.10 | 28.53 | 29.09 | 5,847,828 | +0.73(+2.57%) |
Jun 14, 2010 | 28.45 | 28.71 | 28.20 | 28.36 | 4,347,312 | +0.23(+0.83%) |
Jun 11, 2010 | 27.93 | 28.14 | 27.77 | 28.12 | 28,242,730 | +0.01(+0.05%) |
Jun 10, 2010 | 27.64 | 28.15 | 27.58 | 28.11 | 4,469,378 | +0.87(+3.20%) |
Jun 09, 2010 | 27.52 | 27.81 | 27.13 | 27.24 | 5,980,202 | -0.17(-0.63%) |
Jun 08, 2010 | 27.23 | 27.51 | 26.91 | 27.41 | 4,529,296 | +0.20(+0.72%) |
Jun 07, 2010 | 27.86 | 27.86 | 27.19 | 27.21 | 7,154,418 | -0.59(-2.13%) |
Jun 04, 2010 | 27.81 | 28.66 | 27.70 | 27.81 | 6,546,206 | -1.30(-4.46%) |
Jun 03, 2010 | 29.06 | 29.40 | 29.01 | 29.10 | 5,247,098 | +0.07(+0.25%) |
Jun 02, 2010 | 28.26 | 29.05 | 28.08 | 29.03 | 27,351 | +0.87(+3.08%) |
Jun 01, 2010 | 28.08 | 28.72 | 28.00 | 28.16 | 5,623,748 | -0.21(-0.76%) |
May 28, 2010 | 28.38 | 28.85 | 28.28 | 28.38 | 5,941,189 | -0.40(-1.39%) |
May 27, 2010 | 28.56 | 28.80 | 28.30 | 28.78 | 6,820,757 | +0.64(+2.27%) |
May 26, 2010 | 28.44 | 28.67 | 28.07 | 28.14 | 279 | -0.06(-0.20%) |
May 25, 2010 | 27.54 | 28.24 | 27.39 | 28.20 | 559 | +0.05(+0.18%) |
May 24, 2010 | 28.36 | 28.52 | 28.12 | 28.15 | 5,582,816 | -0.42(-1.46%) |
May 21, 2010 | 27.70 | 28.91 | 27.59 | 28.56 | 11,029,667 | +0.49(+1.73%) |
May 20, 2010 | 28.03 | 28.72 | 27.89 | 28.08 | 9,510,353 | -0.78(-2.71%) |
May 19, 2010 | 29.47 | 29.49 | 28.40 | 28.86 | 11,325,082 | -0.79(-2.66%) |
May 18, 2010 | 30.44 | 30.46 | 29.58 | 29.65 | 6,465,550 | -0.52(-1.73%) |
May 17, 2010 | 30.39 | 30.57 | 29.73 | 30.17 | 6,571,521 | -0.23(-0.74%) |
May 14, 2010 | 30.40 | 30.67 | 29.98 | 30.40 | 6,706,743 | -0.40(-1.30%) |
May 13, 2010 | 31.25 | 31.25 | 30.69 | 30.80 | 7,003,537 | -0.45(-1.45%) |
May 12, 2010 | 30.47 | 31.29 | 30.39 | 31.25 | 9,301,225 | +1.14(+3.80%) |
May 11, 2010 | 30.03 | 30.19 | 29.98 | 30.11 | 7,607,363 | +0.02(+0.07%) |
May 10, 2010 | 29.79 | 30.09 | 29.68 | 30.09 | 7,410,946 | +1.56(+5.45%) |
May 07, 2010 | 28.77 | 29.08 | 28.32 | 28.53 | 14,818,513 | -0.15(-0.51%) |
May 06, 2010 | 28.68 | 29.72 | 26.93 | 28.68 | 559 | -0.75(-2.54%) |
May 05, 2010 | 29.63 | 29.86 | 29.35 | 29.43 | 7,972,455 | -0.29(-0.99%) |
May 04, 2010 | 30.20 | 30.20 | 29.38 | 29.72 | 4,128 | -0.84(-2.74%) |
May 03, 2010 | 30.04 | 30.73 | 29.95 | 30.55 | 7,959,574 | +0.43(+1.41%) |
Apr 30, 2010 | 30.51 | 30.56 | 30.02 | 30.13 | 8,442,542 | -0.26(-0.86%) |
Apr 29, 2010 | 30.02 | 30.49 | 30.02 | 30.39 | 4,953,404 | +0.54(+1.80%) |
Apr 28, 2010 | 29.93 | 30.11 | 29.75 | 29.85 | 6,471,086 | +0.09(+0.30%) |
Apr 27, 2010 | 30.32 | 30.43 | 29.70 | 29.76 | 4,949,457 | -0.62(-2.05%) |
Apr 26, 2010 | 30.57 | 30.57 | 30.26 | 30.39 | 5,654,778 | -0.15(-0.48%) |
Apr 23, 2010 | 30.24 | 30.54 | 29.85 | 30.53 | 7,247,240 | +0.36(+1.21%) |
Apr 22, 2010 | 29.81 | 30.44 | 29.39 | 30.17 | 14,344,292 | +1.04(+3.58%) |
Apr 21, 2010 | 29.12 | 29.42 | 28.76 | 29.12 | 31,799 | +0.23(+0.80%) |
Apr 20, 2010 | 28.89 | 29.10 | 28.74 | 28.89 | 5,615,941 | +0.32(+1.13%) |
Apr 19, 2010 | 28.40 | 28.60 | 28.22 | 28.57 | 5,854,947 | +0.03(+0.11%) |
Apr 16, 2010 | 28.95 | 29.00 | 28.44 | 28.54 | 7,465,959 | -0.45(-1.54%) |
Apr 15, 2010 | 28.86 | 29.17 | 28.77 | 28.99 | 6,326,373 | +0.06(+0.22%) |
Apr 14, 2010 | 28.32 | 28.96 | 28.21 | 28.92 | 6,471,951 | +0.60(+2.11%) |
Apr 13, 2010 | 28.33 | 28.49 | 28.22 | 28.32 | 7,940,247 | -0.40(-1.41%) |
Apr 12, 2010 | 28.77 | 28.79 | 28.61 | 28.73 | 3,021,566 | +0.01(+0.05%) |
Apr 09, 2010 | 28.53 | 28.72 | 28.48 | 28.71 | 3,386,607 | +0.17(+0.59%) |
Apr 08, 2010 | 28.74 | 28.77 | 28.45 | 28.55 | 4,269,196 | -0.20(-0.68%) |
Apr 07, 2010 | 28.73 | 28.83 | 28.52 | 28.74 | 5,552,013 | -0.06(-0.21%) |
Apr 06, 2010 | 28.83 | 28.87 | 28.72 | 28.80 | 3,458,600 | -0.10(-0.33%) |
Apr 05, 2010 | 28.93 | 28.96 | 28.73 | 28.90 | 3,263,777 | +0.08(+0.26%) |
Apr 01, 2010 | 28.65 | 28.82 | 28.82 | 28.82 | 14,553,261 | +0.26(+0.90%) |
Mar 31, 2010 | 28.79 | 28.84 | 28.49 | 28.57 | 6,299,254 | -0.35(-1.20%) |
Mar 30, 2010 | 28.66 | 28.99 | 28.46 | 28.91 | 13,870,603 | +1.25(+4.54%) |
Mar 29, 2010 | 27.50 | 27.71 | 27.40 | 27.66 | 4,329,054 | +0.27(+0.98%) |
Mar 26, 2010 | 27.36 | 27.68 | 27.32 | 27.39 | 5,283,200 | +0.05(+0.20%) |
Mar 25, 2010 | 27.40 | 27.66 | 27.26 | 27.34 | 5,928,682 | +0.04(+0.14%) |
Mar 24, 2010 | 27.56 | 27.59 | 27.29 | 27.30 | 4,560,513 | -0.41(-1.48%) |
Mar 23, 2010 | 27.65 | 27.81 | 27.50 | 27.71 | 3,951,584 | +0.03(+0.12%) |
Mar 22, 2010 | 27.44 | 27.76 | 27.37 | 27.68 | 3,163,824 | +0.17(+0.62%) |
Mar 19, 2010 | 28.01 | 28.01 | 27.42 | 27.51 | 5,646,989 | -0.36(-1.30%) |
Mar 18, 2010 | 27.62 | 27.88 | 27.47 | 27.87 | 5,611,793 | +0.21(+0.75%) |
Mar 17, 2010 | 27.95 | 28.01 | 27.58 | 27.66 | 7,622,938 | -0.20(-0.73%) |
Mar 16, 2010 | 27.95 | 27.96 | 27.68 | 27.86 | 5,212,573 | -0.01(-0.05%) |
Mar 15, 2010 | 27.68 | 27.88 | 27.64 | 27.88 | 3,244,228 | -0.04(-0.13%) |
Mar 12, 2010 | 28.22 | 28.22 | 27.72 | 27.91 | 3,733,781 | -0.06(-0.20%) |
Mar 11, 2010 | 27.69 | 27.97 | 27.50 | 27.97 | 6,540,579 | +0.13(+0.46%) |
Mar 10, 2010 | 27.66 | 27.92 | 27.63 | 27.84 | 6,069,586 | +0.13(+0.48%) |
Mar 09, 2010 | 27.35 | 27.73 | 27.35 | 27.71 | 6,010,064 | +0.34(+1.24%) |
Mar 08, 2010 | 27.43 | 27.49 | 27.28 | 27.37 | 2,206,124 | -0.13(-0.45%) |
Mar 05, 2010 | 27.25 | 27.51 | 27.18 | 27.50 | 2,872,038 | +0.38(+1.40%) |
Mar 04, 2010 | 26.90 | 27.15 | 26.86 | 27.12 | 3,882,067 | +0.21(+0.80%) |
Mar 03, 2010 | 27.10 | 27.19 | 26.84 | 26.90 | 2,956,849 | -0.08(-0.30%) |
Mar 02, 2010 | 26.97 | 27.05 | 26.89 | 26.98 | 2,941,291 | +0.06(+0.23%) |
Mar 01, 2010 | 26.43 | 26.96 | 26.34 | 26.92 | 6,543,534 | +0.49(+1.87%) |
Feb 26, 2010 | 26.57 | 26.73 | 26.40 | 26.43 | 5,639,830 | -0.21(-0.78%) |
Feb 25, 2010 | 26.41 | 26.69 | 26.05 | 26.64 | 6,122,034 | +0.01(+0.04%) |
Feb 24, 2010 | 26.78 | 26.79 | 26.41 | 26.63 | 6,253,542 | -0.04(-0.16%) |
Feb 23, 2010 | 27.01 | 27.08 | 26.58 | 26.67 | 4,898,828 | -0.40(-1.47%) |
Feb 22, 2010 | 27.26 | 27.26 | 26.87 | 27.07 | 4,486,429 | -0.07(-0.26%) |
Feb 19, 2010 | 26.94 | 27.26 | 26.92 | 27.14 | 5,450,174 | +0.16(+0.61%) |
Feb 18, 2010 | 26.91 | 27.06 | 26.85 | 26.97 | 4,426,338 | +0.09(+0.35%) |
Feb 17, 2010 | 26.69 | 26.91 | 26.52 | 26.88 | 10,409,997 | +0.62(+2.35%) |
Feb 16, 2010 | 25.92 | 26.28 | 25.79 | 26.26 | 4,406,137 | +0.56(+2.18%) |
Feb 12, 2010 | 25.42 | 25.70 | 25.70 | 25.70 | 13,781,895 | +0.01(+0.04%) |
Feb 11, 2010 | 25.28 | 25.71 | 25.05 | 25.69 | 4,021,789 | +0.33(+1.30%) |
Feb 10, 2010 | 25.38 | 25.54 | 25.07 | 25.36 | 4,336,606 | +0.03(+0.13%) |
Feb 09, 2010 | 25.34 | 25.47 | 25.06 | 25.33 | 6,000,305 | +0.26(+1.05%) |
Feb 08, 2010 | 25.11 | 25.31 | 25.00 | 25.07 | 5,550,255 | -0.31(-1.21%) |
Feb 05, 2010 | 25.28 | 25.46 | 24.94 | 25.37 | 9,023,903 | +0.09(+0.34%) |
Feb 04, 2010 | 25.86 | 25.94 | 25.27 | 25.29 | 5,667,736 | -0.75(-2.90%) |
Feb 03, 2010 | 25.90 | 26.13 | 25.73 | 26.04 | 4,515,843 | -0.07(-0.26%) |
Feb 02, 2010 | 25.74 | 26.14 | 25.58 | 26.11 | 5,912,647 | +0.56(+2.19%) |
Feb 01, 2010 | 25.59 | 25.71 | 25.40 | 25.55 | 7,004,034 | +0.05(+0.21%) |
Jan 29, 2010 | 26.07 | 26.08 | 25.47 | 25.49 | 6,349,526 | -0.54(-2.07%) |
Jan 28, 2010 | 25.81 | 26.43 | 25.64 | 26.03 | 7,586,700 | -0.48(-1.79%) |
Jan 27, 2010 | 26.37 | 26.55 | 26.05 | 26.51 | 4,125,201 | +0.05(+0.18%) |
Jan 26, 2010 | 26.60 | 26.69 | 26.35 | 26.46 | 3,838,475 | -0.16(-0.62%) |
Jan 25, 2010 | 26.54 | 26.77 | 26.38 | 26.63 | 4,766,259 | +0.38(+1.46%) |
Jan 22, 2010 | 26.60 | 26.67 | 26.23 | 26.24 | 5,317,986 | -0.45(-1.69%) |
Jan 21, 2010 | 27.11 | 27.25 | 26.68 | 26.69 | 4,603,073 | -0.46(-1.68%) |
Jan 20, 2010 | 27.25 | 27.27 | 26.96 | 27.15 | 2,873,806 | -0.29(-1.07%) |
Jan 19, 2010 | 27.26 | 27.51 | 27.16 | 27.44 | 4,077,271 | +0.21(+0.79%) |
Jan 15, 2010 | 27.60 | 27.23 | 27.23 | 27.23 | 12,959,359 | -0.35(-1.26%) |
Jan 14, 2010 | 27.45 | 27.63 | 27.34 | 27.58 | 2,661,718 | +0.11(+0.42%) |
Jan 13, 2010 | 27.40 | 27.59 | 27.30 | 27.46 | 3,523,966 | +0.07(+0.25%) |
Jan 12, 2010 | 27.58 | 27.82 | 27.31 | 27.39 | 5,393,791 | -0.39(-1.39%) |
Jan 11, 2010 | 27.72 | 27.88 | 27.51 | 27.78 | 4,985,557 | +0.31(+1.13%) |
Jan 08, 2010 | 26.95 | 27.51 | 26.74 | 27.47 | 6,300,171 | +0.38(+1.40%) |
Jan 07, 2010 | 26.89 | 27.15 | 26.87 | 27.09 | 4,656,156 | +0.22(+0.82%) |
Jan 06, 2010 | 26.72 | 26.90 | 26.51 | 26.87 | 5,262,728 | +0.05(+0.19%) |
Jan 05, 2010 | 26.80 | 26.84 | 26.54 | 26.82 | 4,776,295 | -0.03(-0.12%) |