Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.58 | 30.01 | 29.10 | 29.30 | 8,240,213 | -0.16(-0.55%) |
Oct 28, 2010 | 29.48 | 29.58 | 29.22 | 29.46 | 7,729,184 | +0.26(+0.89%) |
Oct 27, 2010 | 30.27 | 30.36 | 29.01 | 29.20 | 15,628,889 | -1.32(-4.34%) |
Oct 25, 2010 | 30.49 | 30.84 | 30.44 | 30.53 | 9,174,421 | +0.24(+0.81%) |
Oct 22, 2010 | 29.83 | 30.28 | 29.60 | 30.28 | 8,149,293 | +0.63(+2.11%) |
Oct 21, 2010 | 29.95 | 29.95 | 29.35 | 29.66 | 8,403,952 | -0.20(-0.65%) |
Oct 20, 2010 | 28.82 | 29.87 | 28.81 | 29.85 | 12,780,176 | +1.16(+4.05%) |
Oct 19, 2010 | 28.96 | 29.19 | 28.38 | 28.69 | 16,215,250 | -0.77(-2.62%) |
Oct 18, 2010 | 29.33 | 29.56 | 29.13 | 29.46 | 9,886,753 | +0.22(+0.75%) |
Oct 15, 2010 | 29.27 | 29.44 | 29.07 | 29.24 | 9,628,557 | +0.16(+0.56%) |
Oct 14, 2010 | 28.66 | 29.47 | 28.63 | 29.08 | 12,644,196 | +0.37(+1.30%) |
Oct 13, 2010 | 28.52 | 28.95 | 28.46 | 28.70 | 9,905,251 | +0.24(+0.86%) |
Oct 12, 2010 | 28.05 | 28.49 | 27.99 | 28.46 | 8,325,626 | +0.30(+1.07%) |
Oct 11, 2010 | 27.70 | 28.36 | 27.69 | 28.16 | 8,302,560 | +0.24(+0.87%) |
Oct 08, 2010 | 27.92 | 28.08 | 27.79 | 27.92 | 7,410,178 | +0.01(+0.03%) |
Oct 07, 2010 | 27.95 | 28.11 | 27.72 | 27.91 | 8,464,144 | +0.32(+1.15%) |
Oct 06, 2010 | 28.48 | 28.62 | 27.58 | 27.59 | 17,000,746 | -0.91(-3.19%) |
Oct 05, 2010 | 28.26 | 28.55 | 28.08 | 28.50 | 8,474,688 | +0.43(+1.53%) |
Oct 04, 2010 | 28.69 | 28.69 | 27.92 | 28.07 | 7,240,591 | -0.72(-2.51%) |
Oct 01, 2010 | 28.79 | 28.83 | 28.25 | 28.79 | 8,003,026 | +0.26(+0.92%) |
Sep 30, 2010 | 28.54 | 28.90 | 28.51 | 28.53 | 62,187 | -0.08(-0.26%) |
Sep 29, 2010 | 28.37 | 28.61 | 28.21 | 28.61 | 9,686,817 | +0.13(+0.46%) |
Sep 28, 2010 | 28.81 | 28.93 | 28.37 | 28.48 | 10,348,472 | -0.25(-0.88%) |
Sep 27, 2010 | 29.12 | 29.12 | 28.65 | 28.73 | 9,234,864 | -0.31(-1.06%) |
Sep 24, 2010 | 29.21 | 29.21 | 28.93 | 29.04 | 10,530,317 | +0.24(+0.82%) |
Sep 23, 2010 | 28.80 | 29.09 | 28.60 | 28.80 | 8,258,551 | -0.20(-0.67%) |
Sep 22, 2010 | 28.54 | 29.01 | 28.37 | 29.00 | 8,839,037 | +0.34(+1.19%) |
Sep 21, 2010 | 28.36 | 28.85 | 28.31 | 28.66 | 7,909,386 | +0.27(+0.94%) |
Sep 20, 2010 | 27.93 | 28.47 | 27.92 | 28.39 | 6,938,826 | +0.65(+2.34%) |
Sep 17, 2010 | 27.74 | 28.13 | 27.74 | 27.74 | 8,966,233 | -0.11(-0.41%) |
Sep 15, 2010 | 28.04 | 28.12 | 27.60 | 27.85 | 13,743,731 | -0.28(-0.98%) |
Sep 14, 2010 | 27.64 | 28.44 | 27.62 | 28.13 | 10,724,666 | -0.09(-0.32%) |
Sep 13, 2010 | 28.27 | 28.67 | 28.18 | 28.22 | 8,737,996 | +0.19(+0.67%) |
Sep 10, 2010 | 27.62 | 28.15 | 27.47 | 28.03 | 11,001,144 | +0.48(+1.76%) |
Sep 09, 2010 | 27.61 | 27.73 | 27.47 | 27.55 | 9,271,200 | +0.14(+0.50%) |
Sep 08, 2010 | 27.35 | 27.50 | 26.99 | 27.41 | 741 | +0.06(+0.21%) |
Sep 07, 2010 | 27.34 | 27.60 | 27.22 | 27.35 | 1,905 | -0.11(-0.38%) |
Sep 03, 2010 | 26.68 | 27.46 | 26.65 | 27.46 | 9,585,227 | +0.85(+3.20%) |
Sep 02, 2010 | 26.58 | 26.66 | 26.15 | 26.61 | 155 | +0.22(+0.83%) |
Sep 01, 2010 | 25.92 | 26.42 | 25.78 | 26.39 | 10,649,467 | +0.69(+2.68%) |
Aug 31, 2010 | 25.66 | 26.08 | 25.44 | 25.70 | 64,011 | -0.17(-0.66%) |
Aug 30, 2010 | 26.18 | 26.30 | 25.87 | 25.87 | 8,862,016 | -0.34(-1.30%) |
Aug 27, 2010 | 26.21 | 26.25 | 25.49 | 26.21 | 8,708,431 | +0.23(+0.90%) |
Aug 26, 2010 | 25.98 | 26.23 | 25.79 | 25.98 | 13,639 | +0.10(+0.38%) |
Aug 25, 2010 | 25.04 | 26.11 | 24.96 | 25.88 | 13,489,362 | +0.74(+2.96%) |
Aug 24, 2010 | 25.26 | 25.44 | 24.99 | 25.13 | 1,872 | -0.37(-1.46%) |
Aug 23, 2010 | 25.61 | 26.05 | 25.48 | 25.51 | 6,270,389 | -0.09(-0.35%) |
Aug 20, 2010 | 25.71 | 25.77 | 25.42 | 25.60 | 6,582,772 | -0.15(-0.57%) |
Aug 19, 2010 | 26.21 | 26.29 | 25.72 | 25.74 | 1,872 | -0.61(-2.30%) |
Aug 18, 2010 | 26.14 | 26.69 | 26.01 | 26.35 | 7,959,434 | +0.15(+0.59%) |
Aug 17, 2010 | 26.10 | 26.38 | 25.89 | 26.19 | 6,847,759 | +0.36(+1.41%) |
Aug 16, 2010 | 25.79 | 25.90 | 25.40 | 25.83 | 6,461,366 | -0.11(-0.41%) |
Aug 13, 2010 | 25.94 | 26.06 | 25.63 | 25.94 | 8,482,690 | -0.08(-0.31%) |
Aug 12, 2010 | 25.68 | 26.11 | 25.56 | 26.02 | 11,112,524 | +0.11(+0.44%) |
Aug 11, 2010 | 26.60 | 26.84 | 25.70 | 25.90 | 21,304,486 | -1.05(-3.91%) |
Aug 10, 2010 | 26.96 | 27.22 | 26.69 | 26.96 | 9,877,518 | -0.16(-0.60%) |
Aug 09, 2010 | 27.13 | 27.36 | 27.01 | 27.12 | 7,483,298 | +0.03(+0.12%) |
Aug 06, 2010 | 27.09 | 27.17 | 26.69 | 27.09 | 9,236,958 | +0.02(+0.09%) |
Aug 05, 2010 | 26.53 | 27.12 | 26.46 | 27.06 | 9,669,507 | +0.41(+1.55%) |
Aug 04, 2010 | 26.26 | 26.91 | 26.23 | 26.65 | 123 | +0.40(+1.51%) |
Aug 03, 2010 | 25.42 | 26.38 | 25.32 | 26.25 | 2,386 | +0.79(+3.12%) |
Aug 02, 2010 | 25.01 | 25.55 | 24.96 | 25.46 | 9,189,450 | +0.80(+3.25%) |
Jul 30, 2010 | 24.66 | 24.84 | 24.24 | 24.66 | 6,042,983 | +0.01(+0.03%) |
Jul 29, 2010 | 24.69 | 25.00 | 24.32 | 24.65 | 6,842,156 | +0.09(+0.36%) |
Jul 28, 2010 | 24.56 | 25.04 | 24.41 | 24.56 | 1,121 | -0.36(-1.46%) |
Jul 27, 2010 | 24.92 | 25.68 | 24.81 | 24.92 | 1,498 | -0.56(-2.19%) |
Jul 26, 2010 | 24.97 | 25.50 | 24.97 | 25.48 | 6,766,441 | +0.45(+1.78%) |
Jul 23, 2010 | 25.10 | 25.30 | 24.89 | 25.04 | 7,097,428 | -0.06(-0.26%) |
Jul 22, 2010 | 25.17 | 25.26 | 24.82 | 25.10 | 11,365,167 | +0.24(+0.98%) |
Jul 21, 2010 | 24.98 | 25.21 | 24.76 | 24.86 | 10,972,196 | -0.11(-0.42%) |
Jul 20, 2010 | 24.96 | 25.50 | 24.49 | 24.96 | 16,664,856 | +0.01(+0.03%) |
Jul 19, 2010 | 24.68 | 25.07 | 24.53 | 24.96 | 10,590,641 | +0.39(+1.58%) |
Jul 16, 2010 | 24.57 | 25.20 | 24.41 | 24.57 | 11,622,914 | -0.44(-1.75%) |
Jul 15, 2010 | 24.55 | 25.04 | 24.39 | 25.00 | 11,379,047 | +0.45(+1.85%) |
Jul 14, 2010 | 24.29 | 24.61 | 24.11 | 24.55 | 5,818,200 | +0.15(+0.60%) |
Jul 13, 2010 | 24.49 | 24.51 | 24.13 | 24.40 | 8,527,715 | +0.08(+0.33%) |
Jul 12, 2010 | 24.22 | 24.35 | 23.98 | 24.32 | 10,993,682 | +0.06(+0.23%) |
Jul 09, 2010 | 24.27 | 24.40 | 23.90 | 24.27 | 8,609,290 | +0.23(+0.98%) |
Jul 08, 2010 | 23.74 | 24.20 | 23.68 | 24.03 | 1,167 | +0.39(+1.64%) |
Jul 07, 2010 | 23.47 | 23.68 | 23.32 | 23.64 | 11,088,387 | +0.25(+1.07%) |
Jul 06, 2010 | 23.07 | 23.53 | 22.91 | 23.39 | 4,478 | +0.48(+2.08%) |
Jul 02, 2010 | 22.91 | 23.04 | 22.50 | 22.91 | 11,501,368 | +0.36(+1.62%) |
Jul 01, 2010 | 22.92 | 22.92 | 21.97 | 22.55 | 19,267,048 | -0.45(-1.94%) |
Jun 30, 2010 | 23.09 | 23.29 | 22.92 | 23.00 | 705 | -0.19(-0.80%) |
Jun 29, 2010 | 23.38 | 23.51 | 23.04 | 23.18 | 17,772,862 | -1.01(-4.18%) |
Jun 25, 2010 | 24.19 | 24.38 | 23.95 | 24.19 | 17,556,796 | +0.10(+0.40%) |
Jun 24, 2010 | 24.36 | 24.41 | 23.99 | 24.10 | 11,056,371 | -0.36(-1.49%) |
Jun 23, 2010 | 24.91 | 25.04 | 24.39 | 24.46 | 10,322,534 | -0.35(-1.40%) |
Jun 22, 2010 | 25.19 | 25.38 | 24.76 | 24.81 | 8,123,968 | -0.41(-1.64%) |
Jun 21, 2010 | 25.60 | 25.75 | 25.14 | 25.22 | 8,781,354 | -0.15(-0.57%) |
Jun 18, 2010 | 25.37 | 25.60 | 25.26 | 25.37 | 12,651,382 | -0.14(-0.54%) |
Jun 17, 2010 | 25.54 | 25.54 | 25.24 | 25.51 | 11,572,915 | +0.09(+0.35%) |
Jun 16, 2010 | 24.97 | 25.61 | 24.97 | 25.42 | 12,537,608 | +0.16(+0.64%) |
Jun 15, 2010 | 25.02 | 25.27 | 24.91 | 25.26 | 11,817,908 | +0.49(+1.96%) |
Jun 14, 2010 | 24.87 | 25.05 | 24.74 | 24.77 | 10,361,742 | -0.06(-0.26%) |
Jun 11, 2010 | 24.70 | 24.96 | 24.40 | 24.83 | 11,204,730 | -0.02(-0.10%) |
Jun 10, 2010 | 25.04 | 25.20 | 24.47 | 24.86 | 14,531,638 | +0.14(+0.56%) |
Jun 09, 2010 | 25.01 | 25.23 | 24.66 | 24.72 | 12,506,101 | -0.29(-1.17%) |
Jun 08, 2010 | 24.64 | 25.19 | 24.50 | 25.01 | 22,767,838 | +0.35(+1.41%) |
Jun 07, 2010 | 24.67 | 25.16 | 23.74 | 24.66 | 20,806,460 | +0.10(+0.40%) |
Jun 04, 2010 | 24.57 | 25.60 | 24.20 | 24.57 | 20,595,154 | -0.10(-0.39%) |
Jun 03, 2010 | 24.23 | 24.69 | 24.02 | 24.66 | 9,959,986 | +0.55(+2.27%) |
Jun 02, 2010 | 23.48 | 24.14 | 23.28 | 24.12 | 50,425 | +0.75(+3.21%) |
Jun 01, 2010 | 23.53 | 23.88 | 23.29 | 23.37 | 1,348 | -0.07(-0.31%) |
May 28, 2010 | 23.44 | 23.71 | 23.26 | 23.44 | 14,507,398 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,063,678 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.83 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.67 | 23.28 | 10,600,102 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.53 | 22.71 | 23.25 | 9,917,342 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.44 | 22.71 | 23.14 | 14,265,490 | -0.21(-0.90%) |
May 20, 2010 | 23.52 | 23.77 | 23.34 | 23.35 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.28 | 24.39 | 23.99 | 24.18 | 12,520,777 | -0.15(-0.63%) |
May 18, 2010 | 24.62 | 24.79 | 24.25 | 24.34 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.57 | 24.78 | 24.09 | 24.54 | 10,738,668 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.58 | 23.84 | 24.50 | 15,131,633 | +0.17(+0.70%) |
May 13, 2010 | 24.35 | 24.54 | 24.13 | 24.34 | 8,865,227 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.50 | 24.02 | 24.45 | 14,070,353 | +0.38(+1.57%) |
May 11, 2010 | 24.20 | 24.25 | 23.98 | 24.07 | 11,923,126 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.10 | 23.70 | 24.09 | 11,235,721 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.61 | 22.78 | 23.40 | 17,607,758 | -0.16(-0.68%) |
May 06, 2010 | 23.58 | 24.41 | 22.55 | 23.56 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.06 | 24.26 | 23.72 | 23.79 | 14,089,022 | +0.01(+0.05%) |
May 04, 2010 | 24.20 | 24.23 | 23.61 | 23.78 | 124 | -0.62(-2.54%) |
May 03, 2010 | 24.59 | 24.66 | 24.10 | 24.40 | 11,847,990 | -0.04(-0.16%) |
Apr 30, 2010 | 25.27 | 25.27 | 24.37 | 24.44 | 19,279,664 | -0.80(-3.16%) |
Apr 29, 2010 | 24.84 | 25.59 | 24.83 | 25.24 | 16,878,200 | +0.69(+2.83%) |
Apr 28, 2010 | 24.13 | 24.69 | 23.96 | 24.54 | 16,458,277 | +0.52(+2.15%) |
Apr 27, 2010 | 24.06 | 24.48 | 23.88 | 24.03 | 1,612 | -0.04(-0.17%) |
Apr 26, 2010 | 25.09 | 25.12 | 23.95 | 24.07 | 20,582,986 | -0.89(-3.55%) |
Apr 23, 2010 | 24.44 | 24.97 | 24.42 | 24.96 | 18,353,460 | +0.40(+1.61%) |
Apr 22, 2010 | 24.39 | 24.61 | 24.09 | 24.56 | 17,547,408 | +0.16(+0.66%) |
Apr 21, 2010 | 25.11 | 25.36 | 24.26 | 24.40 | 62,589 | -0.58(-2.32%) |
Apr 20, 2010 | 25.98 | 25.99 | 24.40 | 24.98 | 8,502 | -0.20(-0.80%) |
Apr 19, 2010 | 24.64 | 25.54 | 24.64 | 25.18 | 16,772,728 | +0.40(+1.63%) |
Apr 16, 2010 | 24.63 | 25.09 | 24.46 | 24.78 | 19,044,394 | +0.08(+0.33%) |
Apr 15, 2010 | 25.05 | 25.24 | 24.25 | 24.70 | 31,341,236 | -0.34(-1.35%) |
Apr 14, 2010 | 25.89 | 25.90 | 24.95 | 25.04 | 20,461,806 | -0.90(-3.45%) |
Apr 13, 2010 | 26.16 | 26.35 | 25.67 | 25.93 | 13,789,666 | -0.08(-0.31%) |
Apr 12, 2010 | 25.95 | 26.11 | 25.81 | 26.01 | 10,868,077 | +0.00(+0.00%) |
Apr 09, 2010 | 26.33 | 26.38 | 25.49 | 26.01 | 15,913,291 | -0.29(-1.10%) |
Apr 08, 2010 | 26.48 | 26.58 | 25.96 | 26.30 | 13,858,481 | -0.25(-0.94%) |
Apr 07, 2010 | 27.04 | 27.04 | 26.40 | 26.55 | 10,412,370 | -0.39(-1.44%) |
Apr 06, 2010 | 26.83 | 27.42 | 26.81 | 26.94 | 11,695,995 | +0.27(+1.00%) |
Apr 05, 2010 | 26.71 | 26.79 | 26.42 | 26.67 | 8,336,490 | +0.07(+0.27%) |
Apr 01, 2010 | 26.45 | 26.60 | 26.60 | 26.60 | 8,325,846 | +0.28(+1.07%) |
Mar 31, 2010 | 26.50 | 26.67 | 26.18 | 26.32 | 8,641,524 | -0.31(-1.18%) |
Mar 30, 2010 | 26.42 | 26.82 | 26.26 | 26.63 | 9,003,427 | +0.18(+0.67%) |
Mar 29, 2010 | 26.31 | 26.60 | 26.20 | 26.46 | 9,889,793 | +0.17(+0.64%) |
Mar 26, 2010 | 26.67 | 26.80 | 26.26 | 26.29 | 10,862,768 | -0.39(-1.48%) |
Mar 25, 2010 | 26.39 | 26.79 | 26.26 | 26.68 | 18,354,340 | +0.32(+1.22%) |
Mar 24, 2010 | 26.70 | 26.86 | 26.36 | 26.36 | 13,448,638 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.96 | 26.55 | 26.71 | 14,162,818 | -0.11(-0.42%) |
Mar 22, 2010 | 27.77 | 28.32 | 26.75 | 26.83 | 25,097,988 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,095,090 | +0.64(+2.38%) |
Mar 18, 2010 | 26.15 | 27.14 | 25.76 | 27.06 | 19,125,218 | +0.68(+2.56%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.99 | 26.38 | 13,175,878 | -0.24(-0.91%) |
Mar 16, 2010 | 25.90 | 26.67 | 25.85 | 26.62 | 16,052,837 | +0.42(+1.60%) |
Mar 15, 2010 | 25.98 | 26.21 | 25.92 | 26.21 | 16,782,608 | -0.31(-1.15%) |
Mar 12, 2010 | 27.13 | 27.18 | 26.41 | 26.51 | 11,730,896 | -0.48(-1.76%) |
Mar 11, 2010 | 26.66 | 27.04 | 26.54 | 26.99 | 18,220,344 | +0.21(+0.78%) |
Mar 10, 2010 | 26.60 | 27.03 | 26.53 | 26.78 | 9,209,335 | +0.13(+0.48%) |
Mar 09, 2010 | 26.73 | 26.95 | 26.64 | 26.65 | 10,887,758 | -0.02(-0.06%) |
Mar 08, 2010 | 27.18 | 27.26 | 26.61 | 26.67 | 9,601,288 | -0.52(-1.90%) |
Mar 05, 2010 | 26.61 | 27.22 | 26.55 | 27.18 | 10,096,429 | +0.64(+2.40%) |
Mar 04, 2010 | 27.47 | 27.47 | 26.12 | 26.54 | 21,582,362 | -0.93(-3.37%) |
Mar 03, 2010 | 27.43 | 27.67 | 27.20 | 27.47 | 10,041,839 | +0.12(+0.44%) |
Mar 02, 2010 | 27.48 | 27.69 | 27.08 | 27.35 | 8,790,375 | -0.07(-0.26%) |
Mar 01, 2010 | 27.39 | 27.97 | 27.01 | 27.42 | 13,618,195 | +0.15(+0.53%) |
Feb 26, 2010 | 27.00 | 27.63 | 26.87 | 27.28 | 12,021,802 | +0.33(+1.23%) |
Feb 25, 2010 | 26.84 | 27.37 | 26.46 | 26.95 | 18,346,048 | -0.14(-0.51%) |
Feb 24, 2010 | 26.49 | 27.12 | 26.07 | 27.08 | 13,632,883 | +0.65(+2.47%) |
Feb 23, 2010 | 26.48 | 26.72 | 26.06 | 26.43 | 13,339,873 | -0.22(-0.82%) |
Feb 22, 2010 | 25.87 | 26.68 | 25.68 | 26.65 | 20,281,722 | +0.92(+3.57%) |
Feb 19, 2010 | 26.12 | 26.40 | 25.64 | 25.73 | 14,286,568 | -0.57(-2.16%) |
Feb 18, 2010 | 25.96 | 26.58 | 25.88 | 26.30 | 12,819,214 | +0.08(+0.29%) |
Feb 17, 2010 | 25.52 | 26.75 | 25.52 | 26.22 | 14,512,176 | +0.74(+2.91%) |
Feb 16, 2010 | 26.04 | 26.26 | 25.29 | 25.48 | 17,296,822 | -0.44(-1.71%) |
Feb 12, 2010 | 26.41 | 25.92 | 25.92 | 25.92 | 14,509,453 | -0.76(-2.84%) |
Feb 11, 2010 | 26.35 | 26.75 | 26.14 | 26.68 | 9,753,710 | +0.33(+1.25%) |
Feb 10, 2010 | 26.58 | 26.72 | 26.02 | 26.35 | 13,350,582 | -0.23(-0.88%) |
Feb 09, 2010 | 26.36 | 26.63 | 25.78 | 26.58 | 13,948,091 | +0.48(+1.82%) |
Feb 08, 2010 | 25.96 | 26.54 | 25.96 | 26.11 | 11,864,783 | -0.10(-0.40%) |
Feb 05, 2010 | 26.12 | 26.29 | 25.65 | 26.21 | 15,722,597 | +0.06(+0.25%) |
Feb 04, 2010 | 26.78 | 26.78 | 26.09 | 26.15 | 13,170,016 | -0.69(-2.58%) |
Feb 03, 2010 | 27.43 | 27.43 | 26.44 | 26.84 | 10,440,016 | -0.59(-2.14%) |
Feb 02, 2010 | 26.70 | 27.49 | 26.53 | 27.43 | 15,038,322 | +0.83(+3.13%) |
Feb 01, 2010 | 26.61 | 26.91 | 25.96 | 26.60 | 17,000,482 | +0.01(+0.05%) |
Jan 29, 2010 | 26.92 | 27.23 | 26.55 | 26.58 | 14,810,757 | -0.35(-1.29%) |
Jan 28, 2010 | 26.85 | 27.46 | 26.62 | 26.93 | 20,782,262 | +0.15(+0.57%) |
Jan 27, 2010 | 26.05 | 27.01 | 25.87 | 26.78 | 17,859,012 | +0.64(+2.47%) |
Jan 26, 2010 | 26.19 | 26.51 | 26.13 | 26.13 | 13,725,510 | -0.45(-1.70%) |
Jan 25, 2010 | 27.04 | 27.16 | 26.55 | 26.58 | 13,562,403 | -0.13(-0.48%) |
Jan 22, 2010 | 27.25 | 27.48 | 26.67 | 26.71 | 26,104,874 | +0.05(+0.18%) |
Jan 21, 2010 | 28.54 | 28.75 | 26.58 | 26.67 | 36,237,744 | -1.17(-4.20%) |
Jan 20, 2010 | 28.95 | 29.06 | 27.62 | 27.83 | 33,335,312 | -0.47(-1.65%) |
Jan 19, 2010 | 27.84 | 28.92 | 27.79 | 28.30 | 32,836,168 | +1.11(+4.09%) |
Jan 15, 2010 | 27.02 | 27.19 | 27.19 | 27.19 | 24,059,324 | +0.35(+1.29%) |
Jan 14, 2010 | 26.33 | 26.85 | 26.04 | 26.84 | 10,946,270 | +0.63(+2.40%) |
Jan 13, 2010 | 25.77 | 26.22 | 25.52 | 26.21 | 10,920,100 | +0.39(+1.53%) |
Jan 12, 2010 | 26.34 | 26.51 | 25.41 | 25.82 | 16,288,012 | -0.70(-2.64%) |
Jan 11, 2010 | 26.35 | 26.69 | 26.34 | 26.52 | 8,946,076 | +0.18(+0.67%) |
Jan 08, 2010 | 26.47 | 26.52 | 26.05 | 26.34 | 8,973,038 | -0.25(-0.94%) |
Jan 07, 2010 | 25.45 | 26.62 | 25.45 | 26.59 | 14,633,378 | +0.98(+3.84%) |
Jan 06, 2010 | 25.46 | 25.83 | 25.30 | 25.61 | 12,116,623 | +0.25(+0.99%) |
Jan 05, 2010 | 25.56 | 25.75 | 25.20 | 25.36 | 13,878,783 | -0.04(-0.16%) |
Jan 04, 2010 | 25.28 | 25.46 | 24.95 | 25.40 | 15,143,433 | +0.85(+3.45%) |
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,646,292 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.98 | 24.65 | 24.98 | 7,207,480 | +0.13(+0.52%) |
Dec 29, 2009 | 25.05 | 25.34 | 24.75 | 24.85 | 11,420,144 | -0.44(-1.72%) |
Dec 28, 2009 | 25.40 | 25.65 | 25.04 | 25.29 | 9,891,663 | -0.23(-0.92%) |
Dec 24, 2009 | 25.69 | 25.70 | 25.17 | 25.52 | 6,161,065 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,791,983 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.19 | 25.92 | 26.04 | 12,854,949 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.79 | 25.71 | 26.27 | 30,307,926 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.04 | 25.41 | 19,484,114 | -0.23(-0.88%) |
Dec 17, 2009 | 25.85 | 26.04 | 25.22 | 25.63 | 18,375,026 | -0.21(-0.81%) |
Dec 16, 2009 | 25.38 | 26.04 | 25.38 | 25.84 | 43,348,556 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.28 | 24.88 | 25.23 | 35,987,004 | +0.30(+1.20%) |
Dec 14, 2009 | 24.94 | 25.02 | 24.90 | 24.93 | 25,270,422 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.01 | 24.49 | 24.55 | 23,675,394 | +0.14(+0.56%) |
Dec 10, 2009 | 23.14 | 24.75 | 22.99 | 24.42 | 34,163,220 | +1.46(+6.35%) |
Dec 09, 2009 | 23.27 | 23.85 | 22.66 | 22.96 | 23,713,740 | +0.03(+0.14%) |
Dec 08, 2009 | 22.69 | 23.30 | 22.61 | 22.93 | 19,733,800 | +0.13(+0.56%) |
Dec 07, 2009 | 22.18 | 22.94 | 22.17 | 22.80 | 14,003,322 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.60 | 21.99 | 22.12 | 14,665,773 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.93 | 21.99 | 22.02 | 19,024,108 | -0.77(-3.39%) |
Dec 02, 2009 | 23.14 | 23.20 | 22.69 | 22.79 | 14,275,126 | -0.33(-1.43%) |
Dec 01, 2009 | 23.36 | 23.52 | 23.06 | 23.12 | 12,047,932 | +0.02(+0.10%) |
Nov 30, 2009 | 23.72 | 23.76 | 22.96 | 23.10 | 15,683,373 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.88 | 23.12 | 23.72 | 6,773,171 | -0.08(-0.34%) |
Nov 25, 2009 | 23.83 | 23.96 | 23.66 | 23.80 | 10,007,448 | +0.45(+1.93%) |
Nov 24, 2009 | 23.63 | 23.92 | 23.24 | 23.35 | 8,988,536 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.83 | 23.31 | 23.43 | 11,944,043 | +0.42(+1.82%) |
Nov 20, 2009 | 22.80 | 23.18 | 22.80 | 23.01 | 11,183,233 | -0.06(-0.24%) |
Nov 19, 2009 | 23.09 | 23.14 | 22.45 | 23.06 | 8,678,075 | -0.19(-0.83%) |
Nov 18, 2009 | 23.34 | 23.45 | 23.08 | 23.26 | 9,095,800 | -0.08(-0.35%) |
Nov 17, 2009 | 23.33 | 23.51 | 23.19 | 23.34 | 7,576,172 | -0.14(-0.62%) |
Nov 16, 2009 | 23.55 | 23.77 | 23.32 | 23.48 | 10,279,657 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.29 | 23.43 | 7,791,438 | +0.26(+1.11%) |
Nov 12, 2009 | 23.71 | 23.71 | 23.11 | 23.17 | 10,436,187 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.71 | 23.09 | 23.66 | 10,916,417 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.51 | 23.06 | 23.34 | 10,009,114 | -0.13(-0.55%) |
Nov 09, 2009 | 22.81 | 23.56 | 22.72 | 23.47 | 14,587,696 | +0.37(+1.60%) |
Nov 06, 2009 | 22.64 | 23.15 | 22.40 | 23.10 | 14,761,827 | +0.67(+2.98%) |
Nov 05, 2009 | 22.52 | 22.86 | 22.29 | 22.43 | 14,885,503 | -0.02(-0.11%) |
Nov 04, 2009 | 22.25 | 23.33 | 22.25 | 22.45 | 27,836,320 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.68 | 14,189,926 | +0.39(+1.85%) |