Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 26.95 | 27.03 | 26.87 | 27.00 | 5,172,337 | +0.03(+0.11%) |
Dec 30, 2010 | 26.98 | 27.06 | 26.93 | 26.96 | 5,575,155 | -0.06(-0.23%) |
Dec 29, 2010 | 27.07 | 27.10 | 27.00 | 27.03 | 5,029,135 | +0.04(+0.14%) |
Dec 28, 2010 | 27.03 | 27.06 | 26.87 | 26.99 | 4,625,997 | -0.02(-0.06%) |
Dec 27, 2010 | 26.89 | 27.02 | 26.79 | 27.00 | 4,070,183 | +0.05(+0.17%) |
Dec 23, 2010 | 27.00 | 27.01 | 26.87 | 26.96 | 5,396,405 | -0.05(-0.20%) |
Dec 22, 2010 | 26.99 | 27.03 | 26.93 | 27.01 | 7,425,462 | +0.06(+0.23%) |
Dec 21, 2010 | 26.83 | 26.97 | 26.75 | 26.95 | 9,206,933 | +0.22(+0.81%) |
Dec 20, 2010 | 26.80 | 26.85 | 26.60 | 26.73 | 9,464,917 | -0.01(-0.03%) |
Dec 17, 2010 | 26.88 | 26.88 | 26.62 | 26.74 | 10,635,607 | -0.08(-0.30%) |
Dec 16, 2010 | 26.52 | 26.82 | 26.48 | 26.82 | 12,149,221 | +0.29(+1.10%) |
Dec 15, 2010 | 26.61 | 26.76 | 26.48 | 26.53 | 14,892,927 | -0.11(-0.40%) |
Dec 14, 2010 | 26.58 | 26.73 | 26.54 | 26.63 | 12,489,153 | +0.12(+0.46%) |
Dec 13, 2010 | 26.69 | 26.70 | 26.50 | 26.51 | 11,942,843 | +0.02(+0.07%) |
Dec 10, 2010 | 26.36 | 26.54 | 26.26 | 26.49 | 11,922,131 | +0.23(+0.89%) |
Dec 09, 2010 | 26.34 | 26.39 | 26.16 | 26.26 | 13,856,938 | +0.08(+0.29%) |
Dec 08, 2010 | 26.30 | 26.38 | 26.10 | 26.18 | 23,474,374 | -0.09(-0.35%) |
Dec 07, 2010 | 26.46 | 26.52 | 26.26 | 26.27 | 24,956,762 | +0.07(+0.27%) |
Dec 06, 2010 | 26.14 | 26.29 | 26.05 | 26.20 | 21,229,010 | -0.02(-0.07%) |
Dec 03, 2010 | 26.03 | 26.26 | 25.93 | 26.22 | 13,754,498 | +0.05(+0.21%) |
Dec 02, 2010 | 25.80 | 26.22 | 25.77 | 26.16 | 16,496,942 | +0.40(+1.55%) |
Dec 01, 2010 | 25.50 | 25.82 | 25.50 | 25.76 | 21,522,520 | +0.65(+2.58%) |
Nov 30, 2010 | 24.94 | 25.26 | 24.89 | 25.12 | 18,480,848 | -0.06(-0.24%) |
Nov 29, 2010 | 25.04 | 25.25 | 24.83 | 25.18 | 10,492,664 | -0.01(-0.03%) |
Nov 26, 2010 | 25.16 | 25.32 | 25.12 | 25.19 | 6,739,551 | -0.21(-0.82%) |
Nov 24, 2010 | 24.99 | 25.39 | 25.39 | 25.39 | 15,703,547 | +0.56(+2.26%) |
Nov 23, 2010 | 24.92 | 24.94 | 24.70 | 24.83 | 18,940,782 | -0.35(-1.38%) |
Nov 22, 2010 | 25.12 | 25.22 | 24.84 | 25.18 | 11,237,844 | -0.05(-0.21%) |
Nov 19, 2010 | 25.08 | 25.24 | 24.97 | 25.23 | 14,401,557 | +0.08(+0.31%) |
Nov 18, 2010 | 24.95 | 25.22 | 24.65 | 25.16 | 24,548,778 | +0.50(+2.03%) |
Nov 17, 2010 | 24.64 | 24.72 | 24.52 | 24.65 | 20,753,700 | +0.02(+0.08%) |
Nov 16, 2010 | 24.87 | 24.95 | 24.51 | 24.64 | 33,420,924 | -0.40(-1.61%) |
Nov 15, 2010 | 25.00 | 25.25 | 24.99 | 25.04 | 22,314,132 | +0.08(+0.31%) |
Nov 12, 2010 | 25.09 | 25.20 | 24.84 | 24.96 | 18,406,264 | -0.30(-1.17%) |
Nov 11, 2010 | 25.22 | 25.30 | 25.09 | 25.26 | 12,950,574 | -0.14(-0.56%) |
Nov 10, 2010 | 25.42 | 25.46 | 25.17 | 25.40 | 15,412,681 | -0.01(-0.03%) |
Nov 09, 2010 | 25.76 | 25.76 | 25.31 | 25.41 | 14,160,048 | -0.23(-0.90%) |
Nov 08, 2010 | 25.60 | 25.70 | 25.52 | 25.64 | 13,733,773 | -0.11(-0.42%) |
Nov 05, 2010 | 25.63 | 25.83 | 25.57 | 25.75 | 16,659,380 | +0.15(+0.60%) |
Nov 04, 2010 | 25.36 | 25.64 | 25.32 | 25.59 | 22,165,532 | +0.53(+2.12%) |
Nov 03, 2010 | 25.02 | 25.10 | 24.74 | 25.06 | 21,100,438 | +0.04(+0.15%) |
Nov 02, 2010 | 24.98 | 25.08 | 24.92 | 25.02 | 11,152,166 | +0.24(+0.96%) |
Nov 01, 2010 | 24.89 | 25.12 | 24.65 | 24.79 | 11,840,501 | +0.00(+0.00%) |
Oct 29, 2010 | 24.71 | 24.82 | 24.63 | 24.79 | 11,873,416 | +0.04(+0.16%) |
Oct 28, 2010 | 24.92 | 25.00 | 24.54 | 24.75 | 17,505,898 | -0.05(-0.22%) |
Oct 27, 2010 | 24.82 | 24.85 | 24.55 | 24.80 | 20,485,412 | -0.30(-1.20%) |
Oct 25, 2010 | 25.11 | 25.38 | 25.07 | 25.10 | 15,864,050 | +0.08(+0.34%) |
Oct 22, 2010 | 25.14 | 25.14 | 24.88 | 25.02 | 15,209,295 | -0.01(-0.03%) |
Oct 21, 2010 | 24.94 | 25.16 | 24.80 | 25.02 | 22,376,008 | +0.20(+0.81%) |
Oct 20, 2010 | 24.59 | 24.93 | 24.54 | 24.82 | 22,966,314 | +0.35(+1.42%) |
Oct 19, 2010 | 24.64 | 24.69 | 24.32 | 24.48 | 27,505,846 | -0.33(-1.34%) |
Oct 18, 2010 | 24.81 | 24.92 | 24.74 | 24.81 | 11,516,105 | -0.02(-0.06%) |
Oct 15, 2010 | 25.07 | 25.09 | 24.69 | 24.82 | 23,226,044 | -0.15(-0.62%) |
Oct 14, 2010 | 25.10 | 25.12 | 24.81 | 24.98 | 14,739,601 | -0.15(-0.58%) |
Oct 13, 2010 | 24.87 | 25.25 | 24.87 | 25.12 | 35,650,044 | +0.41(+1.65%) |
Oct 12, 2010 | 24.65 | 24.80 | 24.37 | 24.72 | 16,641,371 | -0.02(-0.06%) |
Oct 11, 2010 | 24.82 | 24.87 | 24.67 | 24.73 | 9,643,168 | -0.07(-0.26%) |
Oct 08, 2010 | 24.80 | 24.89 | 24.54 | 24.80 | 16,414,144 | +0.20(+0.83%) |
Oct 07, 2010 | 24.77 | 24.77 | 24.44 | 24.59 | 12,429,935 | -0.05(-0.22%) |
Oct 06, 2010 | 24.49 | 24.71 | 24.39 | 24.65 | 17,277,358 | +0.15(+0.60%) |
Oct 05, 2010 | 24.15 | 24.60 | 24.09 | 24.50 | 19,593,842 | +0.64(+2.68%) |
Oct 04, 2010 | 24.00 | 24.22 | 23.71 | 23.86 | 19,321,182 | -0.25(-1.05%) |
Oct 01, 2010 | 24.12 | 24.35 | 24.03 | 24.12 | 17,682,798 | +0.02(+0.10%) |
Sep 30, 2010 | 24.34 | 24.58 | 23.99 | 24.09 | 30,095,918 | -0.09(-0.38%) |
Sep 29, 2010 | 24.12 | 24.27 | 24.04 | 24.18 | 16,092,388 | -0.01(-0.03%) |
Sep 28, 2010 | 24.09 | 24.25 | 23.75 | 24.19 | 24,821,616 | +0.13(+0.54%) |
Sep 27, 2010 | 24.23 | 24.25 | 24.02 | 24.06 | 13,059,063 | -0.15(-0.64%) |
Sep 24, 2010 | 24.02 | 24.25 | 23.86 | 24.22 | 22,594,892 | +0.65(+2.75%) |
Sep 23, 2010 | 23.70 | 23.88 | 23.50 | 23.57 | 23,290,410 | -0.35(-1.48%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.82 | 23.92 | 26,301,682 | -0.12(-0.51%) |
Sep 21, 2010 | 23.99 | 24.23 | 23.94 | 24.05 | 415 | +0.05(+0.19%) |
Sep 20, 2010 | 23.78 | 24.04 | 23.62 | 24.00 | 22,066,398 | +0.36(+1.51%) |
Sep 17, 2010 | 23.64 | 23.68 | 23.35 | 23.64 | 21,857,720 | +0.19(+0.80%) |
Sep 15, 2010 | 23.36 | 23.51 | 23.25 | 23.46 | 19,113,628 | +0.00(+0.00%) |
Sep 14, 2010 | 23.45 | 23.59 | 23.37 | 23.46 | 18,760,900 | -0.07(-0.29%) |
Sep 13, 2010 | 23.55 | 23.63 | 23.40 | 23.53 | 16,849,216 | +0.23(+0.99%) |
Sep 10, 2010 | 23.15 | 23.34 | 23.10 | 23.30 | 14,254,777 | +0.21(+0.90%) |
Sep 09, 2010 | 23.33 | 23.43 | 22.95 | 23.09 | 13,148,134 | -0.02(-0.10%) |
Sep 08, 2010 | 22.91 | 23.24 | 22.87 | 23.11 | 16,959,188 | +0.24(+1.04%) |
Sep 07, 2010 | 22.94 | 23.00 | 22.81 | 22.87 | 19,721,294 | -0.21(-0.93%) |
Sep 03, 2010 | 23.07 | 23.25 | 22.93 | 23.09 | 20,403,056 | +0.34(+1.52%) |
Sep 02, 2010 | 22.55 | 22.78 | 22.48 | 22.74 | 18,049,516 | +0.28(+1.26%) |
Sep 01, 2010 | 21.92 | 22.53 | 21.91 | 22.46 | 40,883,032 | +0.86(+3.97%) |
Aug 31, 2010 | 21.58 | 21.79 | 21.45 | 21.60 | 125,772 | -0.11(-0.53%) |
Aug 30, 2010 | 21.92 | 22.05 | 21.71 | 21.72 | 20,975,026 | -0.31(-1.39%) |
Aug 27, 2010 | 21.63 | 22.08 | 21.44 | 22.02 | 25,765,154 | +0.19(+0.88%) |
Aug 26, 2010 | 21.62 | 21.93 | 21.50 | 21.83 | 1,174 | +0.21(+0.99%) |
Aug 25, 2010 | 21.46 | 21.73 | 21.20 | 21.62 | 41,415,176 | -0.04(-0.18%) |
Aug 24, 2010 | 21.79 | 21.83 | 21.45 | 21.66 | 34,322,956 | -0.45(-2.05%) |
Aug 23, 2010 | 22.49 | 22.59 | 22.08 | 22.11 | 19,648,514 | -0.25(-1.10%) |
Aug 20, 2010 | 22.38 | 22.40 | 22.10 | 22.35 | 17,041,874 | -0.11(-0.51%) |
Aug 19, 2010 | 22.81 | 22.91 | 22.33 | 22.47 | 25,298,484 | -0.49(-2.14%) |
Aug 18, 2010 | 22.90 | 23.07 | 22.71 | 22.96 | 11,887,726 | +0.08(+0.37%) |
Aug 17, 2010 | 22.71 | 23.13 | 22.66 | 22.87 | 22,377,438 | +0.39(+1.74%) |
Aug 16, 2010 | 22.35 | 22.58 | 22.18 | 22.48 | 14,240,858 | -0.05(-0.20%) |
Aug 13, 2010 | 22.53 | 22.64 | 22.41 | 22.53 | 10,686,340 | -0.03(-0.14%) |
Aug 12, 2010 | 22.35 | 22.64 | 22.34 | 22.56 | 21,275,514 | -0.16(-0.71%) |
Aug 11, 2010 | 23.17 | 23.21 | 22.58 | 22.72 | 7,111 | -0.80(-3.42%) |
Aug 10, 2010 | 23.53 | 23.71 | 23.35 | 23.53 | 19,998,404 | -0.24(-1.00%) |
Aug 09, 2010 | 23.87 | 23.87 | 23.63 | 23.76 | 11,163,511 | +0.12(+0.52%) |
Aug 06, 2010 | 23.64 | 23.72 | 23.28 | 23.64 | 17,481,472 | -0.13(-0.55%) |
Aug 05, 2010 | 23.55 | 23.80 | 23.53 | 23.77 | 26,141,276 | +0.02(+0.06%) |
Aug 04, 2010 | 23.60 | 23.78 | 23.56 | 23.76 | 12,500,375 | +0.21(+0.88%) |
Aug 03, 2010 | 23.60 | 23.68 | 23.43 | 23.55 | 14,546,311 | -0.12(-0.52%) |
Aug 02, 2010 | 23.53 | 23.70 | 23.43 | 23.67 | 20,834,502 | +0.46(+1.98%) |
Jul 30, 2010 | 23.21 | 23.30 | 22.81 | 23.21 | 22,361,086 | +0.09(+0.40%) |
Jul 29, 2010 | 23.32 | 23.43 | 22.93 | 23.12 | 22,997,424 | -0.08(-0.33%) |
Jul 28, 2010 | 23.18 | 23.29 | 23.10 | 23.20 | 19,822,744 | -0.06(-0.26%) |
Jul 27, 2010 | 23.60 | 23.61 | 23.20 | 23.26 | 19,574 | -0.16(-0.69%) |
Jul 26, 2010 | 23.17 | 23.45 | 23.08 | 23.42 | 22,910,116 | +0.38(+1.63%) |
Jul 23, 2010 | 22.61 | 23.11 | 22.55 | 23.04 | 33,234,968 | +0.45(+2.00%) |
Jul 22, 2010 | 22.17 | 22.71 | 22.17 | 22.59 | 31,525,578 | +0.67(+3.08%) |
Jul 21, 2010 | 22.15 | 22.24 | 21.74 | 21.92 | 40,880,348 | -0.05(-0.24%) |
Jul 20, 2010 | 21.36 | 22.02 | 21.26 | 21.97 | 22,591,676 | +0.34(+1.56%) |
Jul 19, 2010 | 21.56 | 21.71 | 21.38 | 21.63 | 23,432,950 | +0.12(+0.57%) |
Jul 16, 2010 | 21.51 | 22.14 | 21.45 | 21.51 | 28,139,212 | -0.74(-3.34%) |
Jul 15, 2010 | 22.29 | 22.32 | 21.92 | 22.25 | 30,146,394 | -0.01(-0.03%) |
Jul 14, 2010 | 22.18 | 22.40 | 22.08 | 22.26 | 20,875,998 | +0.05(+0.21%) |
Jul 13, 2010 | 22.08 | 22.34 | 22.08 | 22.22 | 20,331,108 | +0.38(+1.75%) |
Jul 12, 2010 | 21.82 | 21.95 | 21.65 | 21.83 | 19,162,612 | -0.11(-0.52%) |
Jul 09, 2010 | 21.95 | 21.95 | 21.72 | 21.95 | 16,519,790 | +0.21(+0.99%) |
Jul 08, 2010 | 21.63 | 21.82 | 21.46 | 21.73 | 22,197,674 | +0.28(+1.29%) |
Jul 07, 2010 | 20.75 | 21.49 | 20.74 | 21.46 | 22,368,656 | +0.72(+3.47%) |
Jul 06, 2010 | 21.07 | 21.16 | 20.53 | 20.74 | 21,217,470 | +0.04(+0.19%) |
Jul 02, 2010 | 20.70 | 21.06 | 20.60 | 20.70 | 20,329,640 | -0.26(-1.24%) |
Jul 01, 2010 | 21.00 | 21.10 | 20.58 | 20.96 | 34,045,452 | -0.06(-0.29%) |
Jun 30, 2010 | 21.12 | 21.41 | 20.97 | 21.02 | 33,166,722 | -0.05(-0.22%) |
Jun 29, 2010 | 21.70 | 21.71 | 20.97 | 21.07 | 40,620,328 | -1.10(-4.94%) |
Jun 25, 2010 | 22.16 | 22.21 | 21.83 | 22.16 | 23,702,408 | +0.17(+0.77%) |
Jun 24, 2010 | 22.33 | 22.40 | 21.94 | 21.99 | 22,406,928 | -0.39(-1.75%) |
Jun 23, 2010 | 22.44 | 22.61 | 22.18 | 22.38 | 25,200,034 | -0.09(-0.38%) |
Jun 22, 2010 | 23.00 | 23.14 | 22.43 | 22.47 | 195 | -0.56(-2.42%) |
Jun 21, 2010 | 23.32 | 23.45 | 22.91 | 23.03 | 22,624,018 | +0.04(+0.17%) |
Jun 18, 2010 | 22.99 | 23.03 | 22.84 | 22.99 | 21,569,810 | +0.20(+0.89%) |
Jun 17, 2010 | 22.86 | 22.86 | 22.46 | 22.79 | 29,516,668 | +0.07(+0.30%) |
Jun 16, 2010 | 22.70 | 22.89 | 22.61 | 22.72 | 20,317,316 | -0.06(-0.27%) |
Jun 15, 2010 | 22.29 | 22.82 | 22.24 | 22.78 | 23,009,318 | +0.67(+3.02%) |
Jun 14, 2010 | 22.38 | 22.52 | 22.07 | 22.11 | 24,017,994 | -0.02(-0.10%) |
Jun 11, 2010 | 21.83 | 22.16 | 21.72 | 22.13 | 19,411,614 | +0.08(+0.34%) |
Jun 10, 2010 | 21.55 | 22.06 | 21.54 | 22.06 | 6,589 | +0.82(+3.86%) |
Jun 09, 2010 | 21.38 | 21.75 | 21.15 | 21.24 | 39,566,180 | +0.00(+0.00%) |
Jun 08, 2010 | 21.11 | 21.30 | 20.79 | 21.24 | 45,303,784 | +0.22(+1.05%) |
Jun 07, 2010 | 21.55 | 21.66 | 21.00 | 21.02 | 39,958,968 | -0.55(-2.57%) |
Jun 04, 2010 | 21.57 | 22.20 | 21.48 | 21.57 | 34,493,404 | -1.06(-4.69%) |
Jun 03, 2010 | 22.75 | 22.76 | 22.42 | 22.63 | 28,579,876 | +0.10(+0.46%) |
Jun 02, 2010 | 22.01 | 22.53 | 21.94 | 22.53 | 27,469,396 | +0.57(+2.59%) |
Jun 01, 2010 | 22.46 | 22.59 | 21.93 | 21.96 | 36,872,960 | -0.50(-2.23%) |
May 28, 2010 | 22.46 | 22.78 | 22.24 | 22.46 | 32,980,704 | -0.30(-1.33%) |
May 27, 2010 | 22.57 | 22.77 | 22.33 | 22.76 | 27,777,694 | +0.74(+3.38%) |
May 26, 2010 | 22.29 | 22.51 | 21.95 | 22.02 | 38,387,304 | +0.05(+0.21%) |
May 25, 2010 | 21.32 | 21.98 | 21.18 | 21.98 | 31,628 | -0.02(-0.07%) |
May 24, 2010 | 22.25 | 22.35 | 21.96 | 21.99 | 32,081,266 | -0.33(-1.50%) |
May 21, 2010 | 21.63 | 22.42 | 21.54 | 22.32 | 51,890,140 | +0.31(+1.41%) |
May 20, 2010 | 22.05 | 22.48 | 21.93 | 22.01 | 1,298 | -1.00(-4.35%) |
May 19, 2010 | 23.07 | 23.35 | 22.65 | 23.01 | 55,541,108 | -0.30(-1.27%) |
May 18, 2010 | 23.81 | 23.99 | 23.23 | 23.31 | 44,668,000 | -0.30(-1.25%) |
May 17, 2010 | 23.74 | 23.85 | 23.12 | 23.61 | 40,074,692 | -0.06(-0.26%) |
May 14, 2010 | 23.67 | 24.09 | 23.48 | 23.67 | 31,806,828 | -0.51(-2.10%) |
May 13, 2010 | 24.45 | 24.58 | 24.16 | 24.18 | 20,858,870 | -0.11(-0.44%) |
May 12, 2010 | 24.07 | 24.59 | 24.07 | 24.28 | 31,240,288 | +0.26(+1.07%) |
May 11, 2010 | 24.21 | 24.37 | 23.99 | 24.02 | 8,434 | -0.07(-0.28%) |
May 10, 2010 | 23.86 | 24.10 | 23.73 | 24.09 | 37,608,336 | +1.31(+5.73%) |
May 07, 2010 | 23.39 | 23.41 | 22.46 | 22.79 | 63,535,672 | -0.51(-2.18%) |
May 06, 2010 | 23.30 | 24.23 | 21.58 | 23.30 | 50,172 | -0.77(-3.19%) |
May 05, 2010 | 24.18 | 24.38 | 23.93 | 24.06 | 37,493,900 | -0.35(-1.43%) |
May 04, 2010 | 24.93 | 25.04 | 24.22 | 24.41 | 14,795 | -0.80(-3.16%) |
May 03, 2010 | 24.73 | 25.28 | 24.73 | 25.21 | 22,374,148 | +0.49(+2.00%) |
Apr 30, 2010 | 25.29 | 25.39 | 24.70 | 24.71 | 24,250,890 | -0.60(-2.37%) |
Apr 29, 2010 | 24.96 | 25.31 | 24.89 | 25.31 | 18,728,554 | +0.56(+2.27%) |
Apr 28, 2010 | 24.67 | 24.84 | 24.54 | 24.75 | 23,089,328 | +0.17(+0.71%) |
Apr 27, 2010 | 25.06 | 25.25 | 24.49 | 24.58 | 41,550,160 | -0.61(-2.41%) |
Apr 26, 2010 | 25.30 | 25.34 | 25.15 | 25.18 | 17,543,558 | +0.05(+0.21%) |
Apr 23, 2010 | 25.03 | 25.15 | 24.85 | 25.13 | 20,665,566 | +0.15(+0.61%) |
Apr 22, 2010 | 24.63 | 25.00 | 24.43 | 24.98 | 44,823,592 | +0.23(+0.92%) |
Apr 21, 2010 | 24.63 | 24.81 | 24.55 | 24.75 | 25,530,744 | +0.17(+0.68%) |
Apr 20, 2010 | 24.53 | 24.66 | 24.46 | 24.59 | 17,267,778 | +0.28(+1.16%) |
Apr 19, 2010 | 24.33 | 24.40 | 24.08 | 24.30 | 21,113,606 | -0.05(-0.19%) |
Apr 16, 2010 | 24.66 | 24.72 | 24.15 | 24.35 | 34,941,472 | -0.40(-1.62%) |
Apr 15, 2010 | 24.50 | 24.81 | 24.48 | 24.75 | 8,946,603 | +0.24(+0.96%) |
Apr 14, 2010 | 24.34 | 24.54 | 24.27 | 24.52 | 17,168,932 | +0.31(+1.29%) |
Apr 13, 2010 | 24.11 | 24.27 | 24.02 | 24.21 | 11,449,790 | +0.04(+0.16%) |
Apr 12, 2010 | 24.12 | 24.26 | 24.12 | 24.17 | 8,923,584 | +0.05(+0.22%) |
Apr 09, 2010 | 24.05 | 24.12 | 23.97 | 24.11 | 8,282,174 | +0.13(+0.56%) |
Apr 08, 2010 | 23.81 | 24.02 | 23.73 | 23.98 | 11,993,197 | +0.08(+0.33%) |
Apr 07, 2010 | 23.98 | 24.03 | 23.78 | 23.90 | 13,488,402 | -0.14(-0.57%) |
Apr 06, 2010 | 23.99 | 24.08 | 23.91 | 24.04 | 12,003,666 | +0.01(+0.03%) |
Apr 05, 2010 | 23.96 | 24.09 | 23.86 | 24.03 | 14,506,453 | +0.17(+0.73%) |
Apr 01, 2010 | 23.91 | 23.86 | 23.86 | 23.86 | 16,522,883 | +0.15(+0.64%) |
Mar 31, 2010 | 23.80 | 23.85 | 23.64 | 23.71 | 15,098,886 | -0.14(-0.57%) |
Mar 30, 2010 | 23.86 | 23.97 | 23.74 | 23.84 | 13,983,075 | +0.04(+0.16%) |
Mar 29, 2010 | 23.74 | 23.83 | 23.67 | 23.80 | 22,664,624 | +0.21(+0.90%) |
Mar 26, 2010 | 23.61 | 23.74 | 23.46 | 23.59 | 17,609,674 | +0.06(+0.26%) |
Mar 25, 2010 | 23.77 | 23.84 | 23.49 | 23.53 | 13,184,024 | -0.02(-0.06%) |
Mar 24, 2010 | 23.63 | 23.73 | 23.50 | 23.55 | 11,057,075 | -0.17(-0.70%) |
Mar 23, 2010 | 23.51 | 23.71 | 23.45 | 23.71 | 11,691,043 | +0.27(+1.13%) |
Mar 22, 2010 | 23.20 | 23.49 | 23.19 | 23.45 | 8,479,541 | +0.07(+0.29%) |
Mar 19, 2010 | 23.59 | 23.61 | 23.29 | 23.38 | 11,567,830 | -0.01(-0.06%) |
Mar 18, 2010 | 23.26 | 23.40 | 23.17 | 23.39 | 13,665,469 | +0.16(+0.68%) |
Mar 17, 2010 | 23.26 | 23.34 | 23.16 | 23.23 | 14,364,169 | +0.04(+0.16%) |
Mar 16, 2010 | 22.90 | 23.20 | 22.90 | 23.20 | 18,734,472 | +0.31(+1.35%) |
Mar 15, 2010 | 22.77 | 22.91 | 22.75 | 22.89 | 17,277,626 | +0.00(+0.00%) |
Mar 12, 2010 | 22.83 | 22.89 | 22.64 | 22.89 | 13,133,089 | +0.15(+0.66%) |
Mar 11, 2010 | 22.59 | 22.74 | 22.45 | 22.74 | 10,487,150 | +0.08(+0.37%) |
Mar 10, 2010 | 22.61 | 22.74 | 22.53 | 22.65 | 10,513,397 | +0.05(+0.20%) |
Mar 09, 2010 | 22.37 | 22.67 | 22.32 | 22.61 | 10,097,852 | +0.18(+0.81%) |
Mar 08, 2010 | 22.57 | 22.59 | 22.40 | 22.43 | 8,987,695 | -0.11(-0.47%) |
Mar 05, 2010 | 22.34 | 22.54 | 22.31 | 22.53 | 13,143,817 | +0.34(+1.53%) |
Mar 04, 2010 | 22.16 | 22.22 | 22.04 | 22.19 | 9,924,934 | +0.11(+0.48%) |
Mar 03, 2010 | 22.13 | 22.31 | 22.04 | 22.09 | 7,485,582 | +0.03(+0.14%) |
Mar 02, 2010 | 22.12 | 22.16 | 22.02 | 22.06 | 9,723,233 | +0.04(+0.17%) |
Mar 01, 2010 | 21.82 | 22.05 | 21.74 | 22.02 | 15,251,727 | +0.29(+1.32%) |
Feb 26, 2010 | 21.62 | 21.80 | 21.54 | 21.73 | 11,948,094 | +0.08(+0.38%) |
Feb 25, 2010 | 21.31 | 21.70 | 21.21 | 21.65 | 16,397,043 | -0.05(-0.24%) |
Feb 24, 2010 | 21.56 | 21.75 | 21.49 | 21.70 | 11,957,354 | +0.22(+1.02%) |
Feb 23, 2010 | 21.71 | 21.85 | 21.43 | 21.49 | 21,377,430 | -0.28(-1.28%) |
Feb 22, 2010 | 21.85 | 21.87 | 21.71 | 21.76 | 9,796,457 | +0.02(+0.07%) |
Feb 19, 2010 | 21.61 | 21.85 | 21.55 | 21.75 | 16,026,022 | +0.11(+0.49%) |
Feb 18, 2010 | 21.32 | 21.68 | 21.32 | 21.64 | 10,087,817 | +0.20(+0.91%) |
Feb 17, 2010 | 21.43 | 21.47 | 21.29 | 21.45 | 19,870,066 | +0.18(+0.85%) |
Feb 16, 2010 | 21.00 | 21.29 | 20.94 | 21.27 | 13,928,880 | +0.49(+2.36%) |
Feb 12, 2010 | 20.66 | 20.78 | 20.78 | 20.78 | 22,079,004 | -0.17(-0.79%) |
Feb 11, 2010 | 20.61 | 20.97 | 20.50 | 20.94 | 15,270,414 | +0.31(+1.50%) |
Feb 10, 2010 | 20.68 | 20.73 | 20.44 | 20.63 | 16,865,236 | -0.03(-0.15%) |
Feb 09, 2010 | 20.50 | 20.85 | 20.43 | 20.66 | 30,152,852 | +0.39(+1.93%) |
Feb 08, 2010 | 20.55 | 20.59 | 20.27 | 20.27 | 23,737,582 | -0.23(-1.10%) |
Feb 05, 2010 | 20.63 | 20.75 | 20.09 | 20.50 | 40,898,292 | -0.09(-0.44%) |
Feb 04, 2010 | 21.07 | 21.11 | 20.59 | 20.59 | 27,372,468 | -0.63(-2.95%) |
Feb 03, 2010 | 21.28 | 21.41 | 21.16 | 21.21 | 18,146,568 | -0.13(-0.60%) |
Feb 02, 2010 | 21.06 | 21.38 | 21.02 | 21.34 | 27,074,004 | +0.48(+2.29%) |
Feb 01, 2010 | 20.87 | 20.95 | 20.72 | 20.86 | 21,423,214 | +0.23(+1.11%) |
Jan 29, 2010 | 20.88 | 21.08 | 20.58 | 20.63 | 22,738,792 | -0.21(-1.01%) |
Jan 28, 2010 | 21.12 | 21.21 | 20.65 | 20.84 | 28,358,214 | -0.24(-1.14%) |
Jan 27, 2010 | 20.95 | 21.13 | 20.74 | 21.09 | 29,773,846 | +0.06(+0.29%) |
Jan 26, 2010 | 21.00 | 21.24 | 20.91 | 21.03 | 16,863,070 | -0.09(-0.43%) |
Jan 25, 2010 | 21.23 | 21.26 | 20.99 | 21.12 | 16,846,234 | +0.14(+0.65%) |
Jan 22, 2010 | 21.33 | 21.45 | 20.97 | 20.98 | 21,518,524 | -0.32(-1.52%) |
Jan 21, 2010 | 21.79 | 21.89 | 21.29 | 21.30 | 23,212,110 | -0.50(-2.32%) |
Jan 20, 2010 | 21.91 | 21.95 | 21.61 | 21.81 | 13,017,852 | -0.34(-1.53%) |
Jan 19, 2010 | 21.98 | 22.17 | 21.88 | 22.15 | 15,845,488 | +0.24(+1.10%) |
Jan 15, 2010 | 22.12 | 21.91 | 21.91 | 21.91 | 9,621,722 | -0.29(-1.29%) |
Jan 14, 2010 | 22.16 | 22.21 | 22.10 | 22.19 | 6,319,798 | +0.00(+0.00%) |
Jan 13, 2010 | 22.07 | 22.24 | 21.98 | 22.19 | 14,567,532 | +0.09(+0.41%) |
Jan 12, 2010 | 22.10 | 22.16 | 21.95 | 22.10 | 15,950,841 | -0.18(-0.81%) |
Jan 11, 2010 | 22.19 | 22.31 | 22.08 | 22.28 | 15,784,625 | +0.24(+1.09%) |
Jan 08, 2010 | 21.70 | 22.05 | 21.69 | 22.04 | 10,701,738 | +0.35(+1.60%) |
Jan 07, 2010 | 21.43 | 21.73 | 21.35 | 21.70 | 16,080,165 | +0.23(+1.09%) |
Jan 06, 2010 | 21.36 | 21.49 | 21.36 | 21.46 | 7,108,036 | +0.05(+0.21%) |
Jan 05, 2010 | 21.31 | 21.44 | 21.24 | 21.42 | 10,956,150 | +0.08(+0.35%) |