Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.32 | 20.56 | 20.27 | 20.48 | 564,677 | +0.10(+0.49%) |
Dec 30, 2010 | 20.23 | 20.42 | 20.23 | 20.38 | 455,626 | +0.09(+0.44%) |
Dec 29, 2010 | 19.90 | 20.48 | 19.86 | 20.29 | 855,129 | +0.35(+1.76%) |
Dec 28, 2010 | 19.99 | 20.19 | 19.87 | 19.94 | 533,710 | -0.05(-0.25%) |
Dec 27, 2010 | 19.61 | 20.06 | 19.35 | 19.99 | 770,884 | +0.42(+2.15%) |
Dec 23, 2010 | 19.55 | 19.66 | 19.50 | 19.57 | 281,470 | -0.07(-0.36%) |
Dec 22, 2010 | 19.60 | 19.68 | 19.38 | 19.64 | 696,812 | +0.03(+0.15%) |
Dec 21, 2010 | 19.63 | 19.74 | 19.55 | 19.61 | 590,840 | -0.05(-0.25%) |
Dec 20, 2010 | 19.83 | 20.01 | 19.45 | 19.66 | 964,111 | -0.22(-1.11%) |
Dec 17, 2010 | 19.89 | 19.96 | 19.77 | 19.88 | 775,462 | -0.06(-0.30%) |
Dec 16, 2010 | 19.93 | 20.08 | 19.84 | 19.94 | 570,119 | -0.02(-0.10%) |
Dec 15, 2010 | 19.90 | 20.11 | 19.84 | 19.96 | 847,733 | +0.03(+0.15%) |
Dec 14, 2010 | 20.00 | 20.17 | 19.87 | 19.93 | 979,485 | -0.35(-1.73%) |
Dec 13, 2010 | 20.52 | 20.67 | 20.28 | 20.28 | 561,881 | -0.27(-1.31%) |
Dec 10, 2010 | 20.77 | 20.85 | 20.50 | 20.55 | 1,024,934 | -0.22(-1.06%) |
Dec 09, 2010 | 20.85 | 20.95 | 20.69 | 20.77 | 887,522 | -0.03(-0.14%) |
Dec 08, 2010 | 21.00 | 21.10 | 20.77 | 20.80 | 953,611 | -0.15(-0.72%) |
Dec 07, 2010 | 21.45 | 21.49 | 20.92 | 20.95 | 1,391,294 | -0.35(-1.64%) |
Dec 06, 2010 | 22.11 | 22.80 | 21.10 | 21.30 | 4,170,185 | +0.65(+3.15%) |
Dec 03, 2010 | 20.33 | 20.70 | 20.31 | 20.65 | 509,922 | +0.25(+1.23%) |
Dec 02, 2010 | 20.20 | 20.41 | 20.11 | 20.40 | 488,948 | +0.24(+1.19%) |
Dec 01, 2010 | 20.20 | 20.35 | 20.05 | 20.16 | 639,018 | +0.15(+0.75%) |
Nov 30, 2010 | 20.03 | 20.10 | 19.78 | 20.01 | 983,299 | -0.17(-0.84%) |
Nov 29, 2010 | 20.09 | 20.54 | 20.01 | 20.18 | 694,789 | -0.09(-0.44%) |
Nov 26, 2010 | 19.94 | 20.36 | 19.90 | 20.27 | 297,837 | +0.14(+0.70%) |
Nov 24, 2010 | 20.08 | 20.13 | 20.13 | 20.13 | 600,475 | +0.17(+0.85%) |
Nov 23, 2010 | 19.85 | 20.09 | 19.81 | 19.96 | 572,082 | -0.13(-0.65%) |
Nov 22, 2010 | 19.95 | 20.21 | 19.84 | 20.09 | 531,395 | +0.13(+0.65%) |
Nov 19, 2010 | 19.82 | 19.99 | 19.74 | 19.96 | 556,891 | +0.11(+0.55%) |
Nov 18, 2010 | 19.87 | 19.99 | 19.73 | 19.85 | 547,652 | +0.10(+0.51%) |
Nov 17, 2010 | 19.81 | 19.97 | 19.63 | 19.75 | 622,807 | -0.06(-0.30%) |
Nov 16, 2010 | 20.00 | 20.08 | 19.64 | 19.81 | 1,034,145 | -0.33(-1.64%) |
Nov 15, 2010 | 20.26 | 20.45 | 20.12 | 20.14 | 485,251 | -0.09(-0.44%) |
Nov 12, 2010 | 20.33 | 20.62 | 20.18 | 20.23 | 745,546 | -0.25(-1.22%) |
Nov 11, 2010 | 20.46 | 20.64 | 20.26 | 20.48 | 702,372 | -0.20(-0.97%) |
Nov 10, 2010 | 20.39 | 20.72 | 20.28 | 20.68 | 784,291 | +0.26(+1.27%) |
Nov 09, 2010 | 20.52 | 20.55 | 20.31 | 20.42 | 581,503 | -0.12(-0.58%) |
Nov 08, 2010 | 20.69 | 20.69 | 20.40 | 20.54 | 443,812 | -0.14(-0.68%) |
Nov 05, 2010 | 20.20 | 20.83 | 20.16 | 20.68 | 938,980 | +0.46(+2.27%) |
Nov 04, 2010 | 20.10 | 20.27 | 20.08 | 20.22 | 862,233 | +0.25(+1.25%) |
Nov 03, 2010 | 19.79 | 20.01 | 19.74 | 19.97 | 838,105 | +0.18(+0.91%) |
Nov 02, 2010 | 19.76 | 19.92 | 19.65 | 19.79 | 522,563 | +0.08(+0.41%) |
Nov 01, 2010 | 19.73 | 20.03 | 19.61 | 19.71 | 919,851 | -0.03(-0.15%) |
Oct 29, 2010 | 19.63 | 19.85 | 19.62 | 19.74 | 409,594 | +0.04(+0.20%) |
Oct 28, 2010 | 19.72 | 19.81 | 19.51 | 19.70 | 532,881 | -0.02(-0.10%) |
Oct 27, 2010 | 19.44 | 19.79 | 19.44 | 19.72 | 624,061 | +0.21(+1.08%) |
Oct 25, 2010 | 19.54 | 19.68 | 19.40 | 19.51 | 747,693 | +0.06(+0.31%) |
Oct 22, 2010 | 19.18 | 19.52 | 19.18 | 19.45 | 944,975 | +0.16(+0.83%) |
Oct 21, 2010 | 19.48 | 19.73 | 19.16 | 19.29 | 1,162,337 | -0.10(-0.52%) |
Oct 20, 2010 | 19.51 | 19.56 | 19.33 | 19.39 | 834,270 | -0.11(-0.56%) |
Oct 19, 2010 | 19.39 | 19.92 | 19.20 | 19.50 | 1,553,087 | -0.27(-1.37%) |
Oct 18, 2010 | 19.89 | 19.98 | 19.75 | 19.77 | 1,029,428 | -0.14(-0.70%) |
Oct 15, 2010 | 19.95 | 20.00 | 19.69 | 19.91 | 812,364 | +0.11(+0.56%) |
Oct 14, 2010 | 19.77 | 20.01 | 19.69 | 19.80 | 850,814 | -0.06(-0.30%) |
Oct 13, 2010 | 19.82 | 20.06 | 19.62 | 19.86 | 938,854 | +0.07(+0.35%) |
Oct 12, 2010 | 19.59 | 19.95 | 19.43 | 19.79 | 1,777,287 | +0.18(+0.92%) |
Oct 11, 2010 | 19.99 | 20.07 | 19.53 | 19.61 | 2,433,484 | -0.41(-2.05%) |
Oct 08, 2010 | 20.42 | 20.42 | 19.84 | 20.02 | 1,952,457 | -0.27(-1.33%) |
Oct 07, 2010 | 20.42 | 20.58 | 20.11 | 20.29 | 956,817 | -0.10(-0.49%) |
Oct 06, 2010 | 20.69 | 20.75 | 20.28 | 20.39 | 1,083,842 | -0.36(-1.73%) |
Oct 05, 2010 | 20.75 | 20.80 | 20.50 | 20.75 | 1,082,063 | +0.19(+0.92%) |
Oct 04, 2010 | 20.86 | 20.95 | 20.31 | 20.56 | 830,658 | -0.30(-1.44%) |
Oct 01, 2010 | 20.86 | 20.98 | 20.62 | 20.86 | 620,379 | +0.02(+0.10%) |
Sep 30, 2010 | 21.09 | 21.19 | 20.59 | 20.84 | 904,715 | -0.22(-1.04%) |
Sep 29, 2010 | 20.73 | 21.15 | 20.73 | 21.06 | 879,466 | +0.30(+1.45%) |
Sep 28, 2010 | 20.58 | 20.87 | 20.31 | 20.76 | 917,472 | +0.21(+1.02%) |
Sep 27, 2010 | 19.81 | 20.77 | 19.62 | 20.55 | 1,845,566 | +0.69(+3.47%) |
Sep 24, 2010 | 19.79 | 19.91 | 19.66 | 19.86 | 705,093 | +0.33(+1.69%) |
Sep 23, 2010 | 19.35 | 19.81 | 19.32 | 19.53 | 777,361 | +0.04(+0.21%) |
Sep 22, 2010 | 19.51 | 19.67 | 19.31 | 19.49 | 812,548 | -0.08(-0.41%) |
Sep 21, 2010 | 19.72 | 19.85 | 19.44 | 19.57 | 1,204,403 | -0.21(-1.06%) |
Sep 20, 2010 | 19.70 | 19.84 | 19.59 | 19.78 | 1,383,797 | +0.20(+1.02%) |
Sep 17, 2010 | 19.56 | 19.74 | 19.42 | 19.58 | 834,329 | +0.10(+0.51%) |
Sep 15, 2010 | 19.16 | 19.90 | 19.14 | 19.48 | 1,727,760 | +0.15(+0.78%) |
Sep 14, 2010 | 18.74 | 19.42 | 18.66 | 19.33 | 1,444,281 | +0.48(+2.55%) |
Sep 13, 2010 | 18.78 | 18.92 | 18.72 | 18.85 | 1,007,452 | +0.24(+1.29%) |
Sep 10, 2010 | 18.70 | 18.81 | 18.28 | 18.61 | 559,803 | -0.13(-0.67%) |
Sep 09, 2010 | 18.97 | 19.10 | 18.65 | 18.74 | 538,590 | -0.00(-0.02%) |
Sep 08, 2010 | 18.68 | 18.80 | 18.58 | 18.74 | 803,422 | +0.12(+0.64%) |
Sep 07, 2010 | 18.86 | 19.03 | 18.59 | 18.62 | 1,117,054 | -0.44(-2.31%) |
Sep 03, 2010 | 18.70 | 19.10 | 18.70 | 19.06 | 1,623,488 | +0.50(+2.69%) |
Sep 02, 2010 | 18.32 | 18.57 | 18.21 | 18.56 | 1,033,950 | +0.21(+1.14%) |
Sep 01, 2010 | 18.03 | 18.43 | 18.03 | 18.35 | 1,167,732 | +0.52(+2.92%) |
Aug 31, 2010 | 17.69 | 17.94 | 17.57 | 17.83 | 1,324,495 | +0.07(+0.39%) |
Aug 30, 2010 | 18.16 | 18.29 | 17.75 | 17.76 | 764,800 | -0.64(-3.48%) |
Aug 27, 2010 | 18.07 | 18.43 | 17.58 | 18.40 | 1,083,723 | +0.45(+2.51%) |
Aug 26, 2010 | 18.45 | 18.65 | 17.90 | 17.95 | 1,021,919 | -0.45(-2.45%) |
Aug 25, 2010 | 18.03 | 18.50 | 17.90 | 18.40 | 1,277,249 | +0.17(+0.93%) |
Aug 24, 2010 | 18.53 | 18.59 | 18.01 | 18.23 | 3,263,135 | -0.60(-3.19%) |
Aug 23, 2010 | 19.44 | 19.57 | 18.82 | 18.83 | 1,617,965 | -0.55(-2.84%) |
Aug 20, 2010 | 18.85 | 19.54 | 18.81 | 19.38 | 2,060,647 | +0.63(+3.36%) |
Aug 19, 2010 | 18.98 | 19.21 | 18.65 | 18.75 | 1,013,162 | -0.30(-1.57%) |
Aug 18, 2010 | 18.92 | 19.18 | 18.83 | 19.05 | 795,972 | +0.15(+0.79%) |
Aug 17, 2010 | 18.77 | 19.33 | 18.68 | 18.90 | 2,054,360 | +0.33(+1.78%) |
Aug 16, 2010 | 18.59 | 18.81 | 18.39 | 18.57 | 1,077,257 | -0.14(-0.75%) |
Aug 13, 2010 | 19.20 | 19.80 | 18.70 | 18.71 | 5,029,781 | +0.69(+3.83%) |
Aug 12, 2010 | 17.97 | 18.24 | 17.76 | 18.02 | 1,169,208 | -0.12(-0.66%) |
Aug 11, 2010 | 18.52 | 18.59 | 17.94 | 18.14 | 1,400,013 | -0.60(-3.20%) |
Aug 10, 2010 | 19.06 | 19.16 | 18.65 | 18.74 | 1,259,675 | -0.53(-2.75%) |
Aug 09, 2010 | 19.22 | 19.32 | 18.96 | 19.27 | 709,364 | +0.10(+0.52%) |
Aug 06, 2010 | 18.76 | 19.37 | 18.76 | 19.17 | 1,021,327 | +0.25(+1.32%) |
Aug 05, 2010 | 19.01 | 19.23 | 18.78 | 18.92 | 723,775 | -0.19(-0.99%) |
Aug 04, 2010 | 19.15 | 19.34 | 18.90 | 19.11 | 918,256 | -0.04(-0.21%) |
Aug 03, 2010 | 19.34 | 19.42 | 18.92 | 19.15 | 1,168,052 | -0.23(-1.19%) |
Aug 02, 2010 | 19.93 | 19.93 | 19.34 | 19.38 | 1,582,587 | -0.27(-1.37%) |
Jul 30, 2010 | 19.00 | 19.80 | 18.92 | 19.65 | 1,922,248 | +0.30(+1.55%) |
Jul 29, 2010 | 19.71 | 19.79 | 19.05 | 19.35 | 1,425,321 | -0.24(-1.23%) |
Jul 28, 2010 | 20.07 | 20.43 | 19.43 | 19.59 | 2,251,005 | -0.54(-2.68%) |
Jul 27, 2010 | 21.60 | 21.69 | 20.10 | 20.13 | 5,466,791 | +0.54(+2.76%) |
Jul 26, 2010 | 19.06 | 20.57 | 19.06 | 19.59 | 4,014,947 | +0.60(+3.16%) |
Jul 23, 2010 | 18.24 | 19.15 | 18.04 | 18.99 | 3,318,404 | +0.00(+0.00%) |
Jul 22, 2010 | 18.53 | 19.23 | 18.44 | 18.99 | 1,879,195 | +0.69(+3.77%) |
Jul 21, 2010 | 18.60 | 18.71 | 18.17 | 18.30 | 1,162,986 | -0.17(-0.92%) |
Jul 20, 2010 | 18.09 | 18.51 | 17.81 | 18.47 | 754,843 | +0.04(+0.22%) |
Jul 19, 2010 | 18.19 | 18.47 | 18.07 | 18.43 | 791,498 | +0.35(+1.94%) |
Jul 16, 2010 | 18.69 | 18.74 | 18.03 | 18.08 | 1,095,516 | -0.76(-4.03%) |
Jul 15, 2010 | 18.90 | 19.04 | 18.48 | 18.84 | 858,781 | -0.02(-0.11%) |
Jul 14, 2010 | 18.90 | 19.05 | 18.65 | 18.86 | 959,598 | -0.02(-0.11%) |
Jul 13, 2010 | 18.48 | 18.93 | 18.39 | 18.88 | 1,126,383 | +0.58(+3.17%) |
Jul 12, 2010 | 18.37 | 18.45 | 18.00 | 18.30 | 1,227,536 | -0.10(-0.54%) |
Jul 09, 2010 | 17.86 | 18.45 | 17.63 | 18.40 | 1,257,494 | +0.50(+2.79%) |
Jul 08, 2010 | 17.99 | 18.00 | 17.52 | 17.90 | 975,602 | -0.04(-0.22%) |
Jul 07, 2010 | 17.27 | 17.96 | 17.26 | 17.94 | 1,127,000 | +0.64(+3.70%) |
Jul 06, 2010 | 17.66 | 17.82 | 17.10 | 17.30 | 1,181,701 | +0.02(+0.12%) |
Jul 02, 2010 | 17.78 | 17.78 | 17.21 | 17.28 | 1,127,080 | -0.36(-2.04%) |
Jul 01, 2010 | 17.50 | 17.78 | 16.76 | 17.64 | 2,603,336 | +0.12(+0.68%) |
Jun 30, 2010 | 17.87 | 18.25 | 17.31 | 17.52 | 1,607,634 | -0.39(-2.18%) |
Jun 29, 2010 | 18.59 | 18.74 | 17.82 | 17.91 | 2,636,035 | -0.40(-2.18%) |
Jun 25, 2010 | 18.21 | 18.36 | 17.83 | 18.31 | 1,475,042 | +0.12(+0.66%) |
Jun 24, 2010 | 18.41 | 18.54 | 18.07 | 18.19 | 1,320,196 | -0.28(-1.52%) |
Jun 23, 2010 | 18.43 | 18.69 | 18.10 | 18.47 | 1,172,892 | +0.04(+0.22%) |
Jun 22, 2010 | 19.21 | 19.25 | 18.35 | 18.43 | 1,291,526 | -0.59(-3.10%) |
Jun 21, 2010 | 19.08 | 19.56 | 18.86 | 19.02 | 3,368,046 | +0.08(+0.42%) |
Jun 18, 2010 | 18.97 | 19.03 | 18.74 | 18.94 | 1,912,851 | +0.02(+0.11%) |
Jun 17, 2010 | 19.00 | 19.06 | 18.58 | 18.92 | 1,081,637 | -0.04(-0.21%) |
Jun 16, 2010 | 18.89 | 19.24 | 18.58 | 18.96 | 1,537,060 | -0.02(-0.11%) |
Jun 15, 2010 | 18.65 | 19.02 | 18.57 | 18.98 | 1,887,435 | +0.41(+2.21%) |
Jun 14, 2010 | 18.60 | 19.20 | 18.36 | 18.57 | 2,752,652 | -0.01(-0.05%) |
Jun 11, 2010 | 18.53 | 18.94 | 18.17 | 18.58 | 3,629,480 | -0.25(-1.33%) |
Jun 10, 2010 | 18.40 | 18.90 | 18.02 | 18.83 | 5,663,686 | +0.64(+3.52%) |
Jun 09, 2010 | 21.94 | 22.75 | 18.10 | 18.19 | 18,440,372 | -3.71(-16.94%) |
Jun 08, 2010 | 21.74 | 22.00 | 21.26 | 21.90 | 2,117,913 | +0.24(+1.11%) |
Jun 07, 2010 | 22.63 | 22.85 | 21.59 | 21.66 | 1,790,872 | -0.89(-3.93%) |
Jun 04, 2010 | 23.04 | 23.46 | 22.50 | 22.55 | 1,456,188 | -1.03(-4.39%) |
Jun 03, 2010 | 23.46 | 23.92 | 23.24 | 23.58 | 1,838,699 | +0.14(+0.60%) |
Jun 02, 2010 | 22.94 | 23.44 | 22.72 | 23.44 | 1,880,827 | +0.80(+3.53%) |
Jun 01, 2010 | 23.14 | 23.75 | 22.62 | 22.64 | 2,350,243 | -0.80(-3.41%) |
May 28, 2010 | 23.50 | 23.80 | 22.87 | 23.44 | 2,832,788 | -0.06(-0.26%) |
May 27, 2010 | 23.21 | 23.85 | 22.45 | 23.50 | 5,049,952 | -1.39(-5.58%) |
May 26, 2010 | 24.54 | 25.50 | 24.51 | 24.89 | 4,562,119 | +0.74(+3.06%) |
May 25, 2010 | 23.70 | 24.28 | 22.84 | 24.15 | 2,634,974 | +0.01(+0.04%) |
May 24, 2010 | 24.20 | 24.86 | 24.14 | 24.14 | 2,586,230 | -0.06(-0.25%) |
May 21, 2010 | 23.08 | 24.37 | 22.94 | 24.20 | 3,775,176 | +1.05(+4.54%) |
May 20, 2010 | 22.79 | 23.71 | 22.64 | 23.15 | 2,166,098 | -0.35(-1.49%) |
May 19, 2010 | 23.39 | 24.10 | 22.82 | 23.50 | 1,563,163 | +0.00(+0.00%) |
May 18, 2010 | 24.19 | 24.30 | 23.28 | 23.50 | 1,345,463 | -0.58(-2.41%) |
May 17, 2010 | 24.06 | 24.08 | 23.15 | 24.08 | 1,844,346 | -0.05(-0.21%) |
May 14, 2010 | 24.15 | 24.29 | 23.61 | 24.13 | 1,671,673 | -0.26(-1.07%) |
May 13, 2010 | 24.66 | 24.99 | 24.29 | 24.39 | 1,839,515 | -0.12(-0.49%) |
May 12, 2010 | 23.91 | 24.52 | 23.89 | 24.51 | 1,759,848 | +0.65(+2.72%) |
May 11, 2010 | 24.27 | 24.38 | 23.20 | 23.86 | 1,937,480 | +0.12(+0.51%) |
May 10, 2010 | 23.48 | 23.78 | 23.01 | 23.74 | 1,919,565 | +1.43(+6.41%) |
May 07, 2010 | 22.80 | 23.15 | 21.82 | 22.31 | 2,629,954 | -0.50(-2.19%) |
May 06, 2010 | 23.75 | 24.27 | 21.03 | 22.81 | 2,903,885 | -1.05(-4.40%) |
May 05, 2010 | 24.13 | 24.45 | 23.21 | 23.86 | 1,781,708 | -0.22(-0.91%) |
May 04, 2010 | 24.24 | 24.41 | 23.81 | 24.08 | 1,865,372 | -0.63(-2.55%) |
May 03, 2010 | 24.54 | 24.80 | 24.30 | 24.71 | 1,452,465 | +0.58(+2.40%) |
Apr 30, 2010 | 24.87 | 24.94 | 24.11 | 24.13 | 1,569,679 | -0.71(-2.86%) |
Apr 29, 2010 | 24.67 | 24.94 | 24.53 | 24.84 | 1,437,937 | +0.34(+1.39%) |
Apr 28, 2010 | 24.05 | 24.65 | 24.04 | 24.50 | 2,007,360 | +0.55(+2.30%) |
Apr 27, 2010 | 24.50 | 24.79 | 23.95 | 23.95 | 1,725,015 | -0.64(-2.60%) |
Apr 26, 2010 | 24.55 | 24.96 | 24.45 | 24.59 | 2,075,933 | -0.45(-1.80%) |
Apr 23, 2010 | 24.28 | 25.42 | 24.08 | 25.04 | 6,381,111 | +1.52(+6.44%) |
Apr 22, 2010 | 22.78 | 23.59 | 22.50 | 23.52 | 1,781,172 | +0.57(+2.51%) |
Apr 21, 2010 | 23.10 | 23.32 | 22.69 | 22.95 | 836,792 | -0.11(-0.48%) |
Apr 20, 2010 | 22.96 | 23.18 | 22.73 | 23.06 | 868,099 | +0.27(+1.18%) |
Apr 19, 2010 | 23.05 | 23.20 | 22.30 | 22.79 | 1,386,624 | -0.21(-0.91%) |
Apr 16, 2010 | 23.33 | 23.35 | 22.61 | 23.00 | 1,617,708 | -0.33(-1.41%) |
Apr 15, 2010 | 23.41 | 23.78 | 23.00 | 23.33 | 2,359,723 | -0.08(-0.34%) |
Apr 14, 2010 | 22.13 | 23.58 | 21.89 | 23.41 | 7,443,695 | +1.60(+7.34%) |
Apr 13, 2010 | 21.72 | 21.85 | 21.58 | 21.81 | 762,159 | +0.03(+0.14%) |
Apr 12, 2010 | 21.67 | 21.95 | 21.54 | 21.78 | 1,380,509 | +0.11(+0.51%) |
Apr 09, 2010 | 21.50 | 21.74 | 21.45 | 21.67 | 749,314 | +0.12(+0.56%) |
Apr 08, 2010 | 21.65 | 21.68 | 21.31 | 21.55 | 905,757 | -0.16(-0.74%) |
Apr 07, 2010 | 21.31 | 21.88 | 21.31 | 21.71 | 1,215,516 | +0.13(+0.60%) |
Apr 06, 2010 | 22.06 | 22.07 | 21.16 | 21.58 | 3,297,933 | -0.69(-3.10%) |
Apr 05, 2010 | 22.03 | 22.35 | 21.91 | 22.27 | 1,216,339 | +0.32(+1.46%) |
Apr 01, 2010 | 22.30 | 21.95 | 21.95 | 21.95 | 986,000 | +0.10(+0.46%) |
Mar 31, 2010 | 22.01 | 22.12 | 21.83 | 21.85 | 982,663 | -0.27(-1.22%) |
Mar 30, 2010 | 22.27 | 22.38 | 21.85 | 22.12 | 1,325,582 | -0.22(-0.97%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.10 | 22.34 | 1,253,291 | -0.32(-1.43%) |
Mar 26, 2010 | 22.54 | 22.87 | 22.31 | 22.66 | 987,829 | +0.00(+0.00%) |
Mar 25, 2010 | 22.97 | 23.27 | 22.63 | 22.66 | 1,217,851 | -0.16(-0.70%) |
Mar 24, 2010 | 22.93 | 23.07 | 22.55 | 22.82 | 1,206,045 | -0.08(-0.35%) |
Mar 23, 2010 | 22.52 | 23.06 | 22.46 | 22.90 | 1,807,885 | +0.38(+1.69%) |
Mar 22, 2010 | 22.11 | 22.64 | 21.92 | 22.52 | 1,251,027 | +0.25(+1.12%) |
Mar 19, 2010 | 22.52 | 22.56 | 22.05 | 22.27 | 1,310,942 | -0.27(-1.20%) |
Mar 18, 2010 | 22.66 | 22.80 | 22.15 | 22.54 | 934,079 | -0.04(-0.18%) |
Mar 17, 2010 | 22.50 | 22.88 | 22.49 | 22.58 | 1,272,713 | +0.13(+0.58%) |
Mar 16, 2010 | 22.09 | 22.62 | 22.08 | 22.45 | 1,057,767 | +0.36(+1.63%) |
Mar 15, 2010 | 22.00 | 22.37 | 21.90 | 22.09 | 946,373 | -0.27(-1.21%) |
Mar 12, 2010 | 22.62 | 22.72 | 22.31 | 22.36 | 925,782 | -0.25(-1.11%) |
Mar 11, 2010 | 22.93 | 22.93 | 22.33 | 22.61 | 981,521 | -0.20(-0.88%) |
Mar 10, 2010 | 22.41 | 23.11 | 22.40 | 22.81 | 1,105,338 | +0.28(+1.24%) |
Mar 09, 2010 | 22.74 | 22.90 | 22.40 | 22.53 | 1,173,230 | -0.23(-1.01%) |
Mar 08, 2010 | 23.00 | 23.13 | 22.64 | 22.76 | 1,184,834 | -0.29(-1.26%) |
Mar 05, 2010 | 23.14 | 23.43 | 22.83 | 23.05 | 1,937,144 | -0.14(-0.60%) |
Mar 04, 2010 | 21.71 | 23.37 | 21.50 | 23.19 | 7,986,377 | +1.48(+6.82%) |
Mar 03, 2010 | 22.05 | 22.32 | 21.53 | 21.71 | 1,419,226 | -0.40(-1.81%) |
Mar 02, 2010 | 22.27 | 22.36 | 22.00 | 22.11 | 1,080,830 | -0.07(-0.32%) |
Mar 01, 2010 | 21.92 | 22.28 | 21.92 | 22.18 | 1,363,971 | +0.23(+1.05%) |
Feb 26, 2010 | 21.78 | 22.04 | 21.52 | 21.95 | 1,692,284 | +0.47(+2.19%) |
Feb 25, 2010 | 21.25 | 21.59 | 21.00 | 21.48 | 1,216,495 | -0.09(-0.42%) |
Feb 24, 2010 | 21.66 | 21.82 | 21.37 | 21.57 | 1,657,429 | +0.03(+0.14%) |
Feb 23, 2010 | 22.05 | 22.09 | 21.18 | 21.54 | 2,538,474 | -0.63(-2.84%) |
Feb 22, 2010 | 22.39 | 22.44 | 22.05 | 22.17 | 1,958,116 | -0.28(-1.25%) |
Feb 19, 2010 | 22.14 | 22.66 | 21.95 | 22.45 | 2,053,451 | +0.14(+0.63%) |
Feb 18, 2010 | 22.24 | 22.33 | 21.90 | 22.31 | 1,231,354 | +0.07(+0.31%) |
Feb 17, 2010 | 22.25 | 22.59 | 22.16 | 22.24 | 1,590,938 | +0.08(+0.36%) |
Feb 16, 2010 | 22.00 | 22.25 | 21.79 | 22.16 | 1,594,117 | +0.28(+1.28%) |
Feb 12, 2010 | 21.57 | 21.88 | 21.88 | 21.88 | 1,879,200 | +0.18(+0.83%) |
Feb 11, 2010 | 21.34 | 21.76 | 21.10 | 21.70 | 1,975,213 | +0.45(+2.12%) |
Feb 10, 2010 | 21.19 | 21.40 | 20.77 | 21.25 | 1,672,573 | +0.07(+0.33%) |
Feb 09, 2010 | 21.21 | 21.34 | 20.90 | 21.18 | 1,554,900 | +0.26(+1.24%) |
Feb 08, 2010 | 21.03 | 21.42 | 20.53 | 20.92 | 1,336,060 | -0.02(-0.10%) |
Feb 05, 2010 | 20.90 | 21.09 | 20.20 | 20.94 | 3,179,910 | -0.27(-1.27%) |
Feb 04, 2010 | 22.59 | 22.61 | 21.14 | 21.21 | 3,454,534 | -1.55(-6.81%) |
Feb 03, 2010 | 22.42 | 22.88 | 22.33 | 22.76 | 2,051,540 | -0.02(-0.09%) |
Feb 02, 2010 | 22.74 | 22.93 | 22.17 | 22.78 | 2,210,810 | +0.06(+0.26%) |
Feb 01, 2010 | 21.94 | 22.73 | 21.94 | 22.72 | 1,913,648 | +0.78(+3.56%) |
Jan 29, 2010 | 23.62 | 23.90 | 21.56 | 21.94 | 3,973,748 | -1.44(-6.16%) |
Jan 28, 2010 | 24.10 | 24.19 | 23.11 | 23.38 | 2,796,554 | -0.82(-3.39%) |
Jan 27, 2010 | 23.92 | 24.20 | 23.52 | 24.20 | 2,817,971 | +0.26(+1.09%) |
Jan 26, 2010 | 24.33 | 24.60 | 23.87 | 23.94 | 2,544,524 | -0.48(-1.97%) |
Jan 25, 2010 | 25.15 | 25.48 | 24.16 | 24.42 | 4,403,665 | -0.32(-1.29%) |
Jan 22, 2010 | 23.86 | 26.00 | 23.10 | 24.74 | 11,913,584 | +0.72(+3.00%) |
Jan 21, 2010 | 24.53 | 24.60 | 23.10 | 24.02 | 9,651,833 | -0.48(-1.96%) |
Jan 20, 2010 | 23.60 | 24.69 | 23.08 | 24.50 | 24,479,584 | +3.37(+15.95%) |
Jan 19, 2010 | 20.99 | 21.66 | 20.60 | 21.13 | 6,409,916 | +0.36(+1.73%) |
Jan 15, 2010 | 21.00 | 20.77 | 20.77 | 20.77 | 3,586,500 | -0.40(-1.89%) |
Jan 14, 2010 | 21.17 | 21.99 | 20.88 | 21.17 | 4,726,611 | -0.23(-1.07%) |
Jan 13, 2010 | 23.16 | 23.16 | 19.98 | 21.40 | 13,198,347 | -1.89(-8.12%) |
Jan 12, 2010 | 23.51 | 23.83 | 22.79 | 23.29 | 2,904,196 | -0.56(-2.35%) |
Jan 11, 2010 | 23.51 | 23.95 | 23.27 | 23.85 | 2,962,353 | +0.26(+1.10%) |
Jan 08, 2010 | 22.94 | 23.75 | 22.94 | 23.59 | 2,772,571 | +0.44(+1.90%) |
Jan 07, 2010 | 23.41 | 23.46 | 22.80 | 23.15 | 2,184,149 | -0.40(-1.70%) |
Jan 06, 2010 | 23.93 | 23.94 | 23.45 | 23.55 | 2,352,020 | -0.31(-1.30%) |
Jan 05, 2010 | 23.16 | 24.20 | 22.74 | 23.86 | 4,420,418 | +0.63(+2.71%) |