Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.88 | 37.25 | 36.65 | 37.11 | 4,929,820 | +0.05(+0.13%) |
Oct 28, 2010 | 37.18 | 37.48 | 36.75 | 37.07 | 7,295,974 | +0.26(+0.72%) |
Oct 27, 2010 | 36.74 | 36.84 | 36.25 | 36.80 | 3,753,325 | -0.34(-0.93%) |
Oct 25, 2010 | 37.03 | 37.35 | 36.89 | 37.15 | 5,930,178 | +0.30(+0.81%) |
Oct 22, 2010 | 37.06 | 37.06 | 36.64 | 36.85 | 3,236,900 | -0.20(-0.53%) |
Oct 21, 2010 | 36.69 | 37.18 | 36.57 | 37.05 | 6,233,356 | +0.55(+1.52%) |
Oct 20, 2010 | 35.82 | 36.63 | 35.69 | 36.49 | 4,188,107 | +0.82(+2.31%) |
Oct 19, 2010 | 35.80 | 36.06 | 35.31 | 35.67 | 5,073,944 | -0.72(-1.97%) |
Oct 18, 2010 | 36.34 | 36.59 | 36.15 | 36.38 | 3,473,750 | +0.10(+0.28%) |
Oct 15, 2010 | 36.54 | 36.74 | 35.96 | 36.28 | 3,896,689 | -0.16(-0.43%) |
Oct 14, 2010 | 36.48 | 36.63 | 36.19 | 36.44 | 4,677,895 | -0.01(-0.02%) |
Oct 13, 2010 | 35.96 | 36.53 | 35.91 | 36.44 | 5,406,574 | +0.62(+1.72%) |
Oct 12, 2010 | 35.83 | 36.00 | 35.23 | 35.83 | 5,799,552 | -0.13(-0.36%) |
Oct 11, 2010 | 36.16 | 36.28 | 35.86 | 35.96 | 2,970,868 | -0.16(-0.43%) |
Oct 08, 2010 | 36.11 | 36.25 | 35.78 | 36.11 | 3,953,138 | +0.10(+0.28%) |
Oct 07, 2010 | 36.34 | 36.34 | 35.81 | 36.01 | 4,748,617 | -0.19(-0.52%) |
Oct 06, 2010 | 36.36 | 36.44 | 36.11 | 36.20 | 5,052,339 | -0.17(-0.46%) |
Oct 05, 2010 | 36.30 | 36.50 | 35.99 | 36.37 | 71,308 | +0.49(+1.36%) |
Oct 04, 2010 | 36.13 | 36.49 | 35.59 | 35.88 | 5,467,153 | -0.40(-1.10%) |
Oct 01, 2010 | 36.28 | 36.28 | 35.79 | 36.28 | 7,710,605 | +0.68(+1.91%) |
Sep 30, 2010 | 35.60 | 36.17 | 35.37 | 35.60 | 34,844 | -0.15(-0.43%) |
Sep 29, 2010 | 35.62 | 35.84 | 35.54 | 35.75 | 7,110,525 | -0.01(-0.02%) |
Sep 28, 2010 | 35.95 | 35.99 | 35.27 | 35.76 | 9,129,121 | -0.03(-0.09%) |
Sep 27, 2010 | 36.17 | 36.27 | 35.77 | 35.79 | 6,070,859 | -0.34(-0.95%) |
Sep 24, 2010 | 34.94 | 36.38 | 34.92 | 36.14 | 10,156,225 | +1.54(+4.45%) |
Sep 23, 2010 | 34.60 | 35.04 | 34.36 | 34.60 | 5,088,599 | -0.34(-0.97%) |
Sep 22, 2010 | 35.47 | 35.58 | 34.85 | 34.94 | 5,496,860 | -0.54(-1.52%) |
Sep 21, 2010 | 35.36 | 35.75 | 35.27 | 35.48 | 6,562,721 | +0.15(+0.42%) |
Sep 20, 2010 | 34.73 | 35.40 | 34.60 | 35.33 | 4,655,077 | +0.70(+2.03%) |
Sep 17, 2010 | 34.63 | 34.69 | 33.98 | 34.63 | 6,768,620 | +0.79(+2.34%) |
Sep 15, 2010 | 34.04 | 34.08 | 33.63 | 33.83 | 5,583,839 | -0.34(-0.99%) |
Sep 14, 2010 | 34.15 | 34.39 | 33.87 | 34.17 | 3,690,669 | +0.00(+0.00%) |
Sep 13, 2010 | 34.11 | 34.42 | 34.08 | 34.17 | 4,933,509 | +0.50(+1.49%) |
Sep 10, 2010 | 34.06 | 34.08 | 33.55 | 33.67 | 6,369,309 | -0.28(-0.84%) |
Sep 09, 2010 | 34.27 | 34.35 | 33.83 | 33.96 | 6,616,613 | +0.15(+0.44%) |
Sep 08, 2010 | 33.65 | 34.29 | 33.62 | 33.81 | 4,917,992 | +0.17(+0.50%) |
Sep 07, 2010 | 33.48 | 33.86 | 33.29 | 33.64 | 1,187 | +0.00(+0.00%) |
Sep 03, 2010 | 33.70 | 33.84 | 33.36 | 33.64 | 3,920,390 | +0.43(+1.28%) |
Sep 02, 2010 | 32.71 | 33.24 | 32.67 | 33.21 | 362 | +0.39(+1.17%) |
Sep 01, 2010 | 32.06 | 32.94 | 31.87 | 32.83 | 7,765,942 | +1.28(+4.07%) |
Aug 31, 2010 | 31.45 | 31.83 | 31.04 | 31.54 | 60,270 | +0.00(+0.00%) |
Aug 30, 2010 | 31.53 | 31.81 | 31.45 | 31.54 | 5,701,278 | +0.50(+1.61%) |
Aug 27, 2010 | 31.04 | 31.75 | 30.67 | 31.04 | 6,514,040 | +0.12(+0.39%) |
Aug 26, 2010 | 31.18 | 31.35 | 30.56 | 30.92 | 295 | -0.05(-0.15%) |
Aug 25, 2010 | 30.75 | 31.09 | 30.33 | 30.97 | 6,666,557 | -0.14(-0.46%) |
Aug 24, 2010 | 31.34 | 31.48 | 30.47 | 31.11 | 1,486 | -0.73(-2.29%) |
Aug 23, 2010 | 31.78 | 32.24 | 31.75 | 31.84 | 6,823,727 | +0.28(+0.90%) |
Aug 20, 2010 | 31.83 | 31.97 | 31.22 | 31.56 | 6,816,187 | -0.48(-1.50%) |
Aug 19, 2010 | 32.68 | 32.76 | 31.85 | 32.04 | 1,930 | -0.82(-2.49%) |
Aug 18, 2010 | 32.90 | 33.00 | 32.62 | 32.85 | 6,299,249 | -0.04(-0.12%) |
Aug 17, 2010 | 32.82 | 33.41 | 32.71 | 32.89 | 6,266,035 | +0.41(+1.27%) |
Aug 16, 2010 | 32.36 | 32.63 | 31.99 | 32.48 | 3,247,409 | -0.12(-0.37%) |
Aug 13, 2010 | 32.60 | 32.75 | 32.40 | 32.60 | 4,034,462 | -0.10(-0.31%) |
Aug 12, 2010 | 32.28 | 32.83 | 31.96 | 32.71 | 4,982,112 | +0.03(+0.10%) |
Aug 11, 2010 | 33.60 | 33.64 | 32.50 | 32.67 | 1,187 | -1.41(-4.14%) |
Aug 10, 2010 | 33.59 | 34.26 | 33.42 | 34.08 | 7,951,794 | +0.20(+0.59%) |
Aug 09, 2010 | 33.92 | 34.00 | 33.53 | 33.88 | 3,228,491 | +0.05(+0.16%) |
Aug 06, 2010 | 33.83 | 33.87 | 33.27 | 33.83 | 5,470,889 | -0.09(-0.28%) |
Aug 05, 2010 | 33.69 | 33.96 | 33.46 | 33.92 | 8,048,737 | +0.05(+0.14%) |
Aug 04, 2010 | 33.87 | 34.35 | 33.66 | 33.87 | 10,059,636 | -0.27(-0.79%) |
Aug 03, 2010 | 34.60 | 34.79 | 33.96 | 34.14 | 10,818,055 | -0.01(-0.02%) |
Aug 02, 2010 | 33.78 | 34.32 | 33.57 | 34.15 | 6,796,895 | +0.88(+2.64%) |
Jul 30, 2010 | 33.27 | 33.45 | 32.95 | 33.27 | 9,463,862 | -0.16(-0.48%) |
Jul 29, 2010 | 34.13 | 34.30 | 33.23 | 33.43 | 7,982,652 | -0.34(-1.01%) |
Jul 28, 2010 | 33.77 | 33.93 | 33.44 | 33.77 | 894 | +0.00(+0.00%) |
Jul 27, 2010 | 33.77 | 34.23 | 33.46 | 33.77 | 31,053 | -0.21(-0.61%) |
Jul 26, 2010 | 33.85 | 34.36 | 33.75 | 33.98 | 6,973,683 | +0.02(+0.06%) |
Jul 23, 2010 | 32.78 | 34.01 | 32.69 | 33.96 | 9,717,592 | +1.16(+3.54%) |
Jul 22, 2010 | 32.27 | 33.00 | 32.25 | 32.80 | 148 | +0.95(+2.99%) |
Jul 21, 2010 | 31.82 | 32.23 | 31.56 | 31.84 | 11,523,684 | +0.25(+0.79%) |
Jul 20, 2010 | 31.60 | 31.64 | 30.09 | 31.60 | 8,896,082 | +1.01(+3.29%) |
Jul 19, 2010 | 30.50 | 30.68 | 30.13 | 30.59 | 4,518,823 | +0.22(+0.73%) |
Jul 16, 2010 | 30.37 | 31.09 | 30.28 | 30.37 | 6,965,274 | -0.67(-2.15%) |
Jul 15, 2010 | 31.24 | 31.33 | 30.68 | 31.04 | 5,099,023 | -0.17(-0.55%) |
Jul 14, 2010 | 31.03 | 31.23 | 30.85 | 31.21 | 6,265,171 | +0.01(+0.02%) |
Jul 13, 2010 | 31.03 | 31.53 | 31.03 | 31.20 | 7,685,319 | +0.52(+1.68%) |
Jul 12, 2010 | 30.97 | 31.23 | 30.63 | 30.68 | 7,832,842 | -0.49(-1.57%) |
Jul 09, 2010 | 31.17 | 31.19 | 30.78 | 31.17 | 5,760,371 | +0.33(+1.07%) |
Jul 08, 2010 | 30.51 | 30.85 | 30.23 | 30.84 | 4,169 | +0.56(+1.86%) |
Jul 07, 2010 | 29.15 | 30.31 | 29.06 | 30.28 | 9,292,373 | +1.13(+3.89%) |
Jul 06, 2010 | 29.68 | 29.86 | 28.94 | 29.14 | 2,346 | -0.01(-0.05%) |
Jul 02, 2010 | 29.16 | 29.66 | 28.90 | 29.16 | 6,592,932 | -0.19(-0.64%) |
Jul 01, 2010 | 29.21 | 29.43 | 28.70 | 29.35 | 12,159,051 | +0.01(+0.02%) |
Jun 30, 2010 | 28.97 | 29.68 | 28.84 | 29.34 | 2,372 | +0.44(+1.51%) |
Jun 29, 2010 | 29.48 | 29.64 | 28.67 | 28.90 | 13,822,825 | -1.24(-4.12%) |
Jun 25, 2010 | 30.15 | 30.29 | 29.62 | 30.15 | 7,811,163 | +0.20(+0.67%) |
Jun 24, 2010 | 30.82 | 30.83 | 29.78 | 29.94 | 7,868,351 | -0.95(-3.06%) |
Jun 23, 2010 | 31.13 | 31.18 | 30.47 | 30.89 | 5,193,878 | -0.26(-0.84%) |
Jun 22, 2010 | 31.95 | 32.28 | 31.10 | 31.15 | 5,607,079 | -0.84(-2.62%) |
Jun 21, 2010 | 32.28 | 32.71 | 31.78 | 31.99 | 5,522,339 | +0.11(+0.36%) |
Jun 18, 2010 | 31.88 | 31.95 | 31.58 | 31.88 | 5,578,584 | +0.16(+0.51%) |
Jun 17, 2010 | 31.86 | 32.01 | 31.23 | 31.72 | 4,278,296 | -0.05(-0.15%) |
Jun 16, 2010 | 31.68 | 31.91 | 31.55 | 31.76 | 3,761,698 | -0.10(-0.32%) |
Jun 15, 2010 | 30.66 | 31.88 | 30.63 | 31.86 | 7,002,046 | +1.34(+4.40%) |
Jun 14, 2010 | 30.82 | 31.05 | 30.47 | 30.52 | 5,143,819 | -0.21(-0.70%) |
Jun 11, 2010 | 30.52 | 30.79 | 30.28 | 30.74 | 4,563,756 | -0.07(-0.24%) |
Jun 10, 2010 | 30.27 | 30.82 | 30.17 | 30.81 | 5,875,347 | +1.27(+4.30%) |
Jun 09, 2010 | 29.86 | 30.29 | 29.41 | 29.54 | 6,654,471 | -0.17(-0.57%) |
Jun 08, 2010 | 29.41 | 29.88 | 28.94 | 29.71 | 7,827,258 | +0.36(+1.24%) |
Jun 07, 2010 | 30.26 | 30.32 | 29.33 | 29.35 | 8,881,882 | -0.85(-2.82%) |
Jun 04, 2010 | 30.20 | 31.25 | 30.02 | 30.20 | 7,811,600 | -1.55(-4.89%) |
Jun 03, 2010 | 31.60 | 32.05 | 31.39 | 31.75 | 4,377,789 | +0.26(+0.83%) |
Jun 02, 2010 | 30.75 | 31.50 | 30.61 | 31.49 | 4,921,017 | +0.87(+2.83%) |
Jun 01, 2010 | 30.85 | 31.54 | 30.59 | 30.62 | 6,809,770 | -0.56(-1.81%) |
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,989 | -0.62(-1.94%) |
May 27, 2010 | 31.17 | 31.81 | 30.99 | 31.80 | 6,274,252 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.27 | 30.42 | 30.58 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.62 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.47 | 8,802,306 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.88 | 30.84 | 15,594,168 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,029,098 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.11 | 30.90 | 31.45 | 11,805,791 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.21 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.05 | 31.56 | 32.16 | 15,441,340 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.54 | 32.95 | 10,140,687 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.17 | 33.58 | 33.80 | 7,600,313 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.83 | 33.10 | 33.20 | 8,221,065 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.27 | 33.29 | 11,100,103 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.93 | 33.59 | 33.92 | 8,906,220 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,873,180 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.19 | 30.68 | 31.54 | 14,560,221 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,097,097 | -0.76(-2.27%) |
May 04, 2010 | 33.79 | 34.49 | 32.91 | 33.47 | 209 | -2.29(-6.42%) |
May 03, 2010 | 35.04 | 35.84 | 35.04 | 35.77 | 5,517,409 | +0.93(+2.66%) |
Apr 30, 2010 | 35.47 | 35.69 | 34.79 | 34.84 | 5,366,534 | -0.65(-1.84%) |
Apr 29, 2010 | 35.31 | 35.59 | 35.15 | 35.49 | 6,887,133 | +0.49(+1.41%) |
Apr 28, 2010 | 34.21 | 35.14 | 33.98 | 35.00 | 9,634,955 | +1.05(+3.08%) |
Apr 27, 2010 | 34.91 | 35.16 | 33.87 | 33.95 | 8,684,034 | -1.14(-3.25%) |
Apr 26, 2010 | 35.25 | 35.40 | 35.01 | 35.09 | 5,529,744 | -0.09(-0.25%) |
Apr 23, 2010 | 35.09 | 35.21 | 34.50 | 35.18 | 6,657,029 | +0.10(+0.29%) |
Apr 22, 2010 | 34.29 | 35.10 | 33.69 | 35.08 | 6,345,512 | +0.45(+1.31%) |
Apr 21, 2010 | 34.63 | 34.87 | 34.33 | 34.63 | 48,938 | -0.13(-0.36%) |
Apr 20, 2010 | 34.74 | 34.89 | 34.47 | 34.75 | 4,698,537 | +0.30(+0.87%) |
Apr 19, 2010 | 34.37 | 34.62 | 33.98 | 34.45 | 4,290,847 | -0.10(-0.29%) |
Apr 16, 2010 | 35.20 | 35.27 | 34.35 | 34.55 | 8,383,921 | -0.77(-2.17%) |
Apr 15, 2010 | 34.61 | 35.39 | 34.49 | 35.32 | 9,200,657 | +0.70(+2.02%) |
Apr 14, 2010 | 34.10 | 34.69 | 33.95 | 34.62 | 5,087,811 | +0.50(+1.47%) |
Apr 13, 2010 | 33.81 | 34.20 | 33.77 | 34.12 | 4,353,663 | +0.24(+0.71%) |
Apr 12, 2010 | 33.87 | 34.11 | 33.76 | 33.88 | 2,929,435 | -0.01(-0.02%) |
Apr 09, 2010 | 34.01 | 34.17 | 33.70 | 33.89 | 3,801,378 | -0.09(-0.27%) |
Apr 08, 2010 | 33.69 | 34.03 | 33.44 | 33.98 | 4,740,155 | +0.33(+0.97%) |
Apr 07, 2010 | 33.90 | 33.99 | 33.38 | 33.65 | 7,040,097 | -0.35(-1.04%) |
Apr 06, 2010 | 34.23 | 34.23 | 33.90 | 34.01 | 4,203,003 | -0.19(-0.57%) |
Apr 05, 2010 | 34.02 | 34.26 | 33.83 | 34.20 | 3,996,925 | +0.29(+0.87%) |
Apr 01, 2010 | 33.70 | 33.91 | 33.91 | 33.91 | 3,141,810 | +0.33(+0.97%) |
Mar 31, 2010 | 33.75 | 33.93 | 33.51 | 33.58 | 6,376,696 | -0.31(-0.92%) |
Mar 30, 2010 | 33.33 | 34.09 | 33.28 | 33.89 | 6,370,080 | +0.65(+1.97%) |
Mar 29, 2010 | 33.31 | 33.37 | 33.11 | 33.24 | 3,653,057 | +0.02(+0.06%) |
Mar 26, 2010 | 33.06 | 33.49 | 33.06 | 33.22 | 7,078,669 | +0.21(+0.63%) |
Mar 25, 2010 | 33.05 | 33.35 | 32.86 | 33.01 | 6,674,521 | +0.24(+0.73%) |
Mar 24, 2010 | 33.06 | 33.21 | 32.62 | 32.77 | 5,036,137 | -0.27(-0.83%) |
Mar 23, 2010 | 32.65 | 33.16 | 32.57 | 33.04 | 4,566,745 | +0.48(+1.47%) |
Mar 22, 2010 | 32.20 | 32.63 | 32.15 | 32.56 | 3,740,539 | +0.13(+0.41%) |
Mar 19, 2010 | 32.72 | 32.87 | 32.27 | 32.43 | 5,935,795 | -0.24(-0.73%) |
Mar 18, 2010 | 32.67 | 32.72 | 32.39 | 32.67 | 3,062,462 | +0.06(+0.18%) |
Mar 17, 2010 | 32.52 | 32.78 | 32.48 | 32.61 | 3,945,486 | +0.13(+0.41%) |
Mar 16, 2010 | 32.31 | 32.53 | 32.13 | 32.48 | 4,068,932 | +0.23(+0.70%) |
Mar 15, 2010 | 32.02 | 32.25 | 31.96 | 32.25 | 4,668,808 | +0.17(+0.54%) |
Mar 12, 2010 | 32.12 | 32.14 | 31.76 | 32.08 | 3,539,128 | +0.09(+0.29%) |
Mar 11, 2010 | 31.88 | 31.98 | 31.62 | 31.98 | 5,248,289 | -0.03(-0.08%) |
Mar 10, 2010 | 32.10 | 32.20 | 31.78 | 32.01 | 5,335,176 | +0.00(+0.00%) |
Mar 09, 2010 | 31.94 | 32.14 | 31.79 | 32.01 | 4,485,607 | +0.01(+0.02%) |
Mar 08, 2010 | 32.39 | 32.41 | 31.98 | 32.00 | 6,126,171 | -0.34(-1.05%) |
Mar 05, 2010 | 32.20 | 32.61 | 32.11 | 32.34 | 5,619,249 | +0.36(+1.13%) |
Mar 04, 2010 | 31.96 | 32.21 | 31.80 | 31.98 | 4,922,951 | +0.03(+0.08%) |
Mar 03, 2010 | 31.90 | 32.23 | 31.87 | 31.96 | 5,380,616 | +0.19(+0.59%) |
Mar 02, 2010 | 31.74 | 31.95 | 31.65 | 31.77 | 4,927,060 | +0.17(+0.55%) |
Mar 01, 2010 | 31.74 | 31.74 | 31.48 | 31.60 | 7,388,520 | +0.02(+0.06%) |
Feb 26, 2010 | 31.86 | 32.03 | 31.38 | 31.58 | 8,535,699 | -0.24(-0.75%) |
Feb 25, 2010 | 31.68 | 31.88 | 31.14 | 31.82 | 7,994,504 | -0.31(-0.96%) |
Feb 24, 2010 | 31.46 | 32.16 | 31.32 | 32.12 | 8,476,935 | +0.69(+2.21%) |
Feb 23, 2010 | 32.06 | 32.15 | 31.35 | 31.43 | 7,792,921 | -0.73(-2.26%) |
Feb 22, 2010 | 32.14 | 32.28 | 31.82 | 32.16 | 6,610,625 | +0.09(+0.27%) |
Feb 19, 2010 | 31.69 | 32.11 | 31.61 | 32.07 | 8,488,705 | +0.23(+0.73%) |
Feb 18, 2010 | 31.39 | 31.87 | 31.36 | 31.84 | 6,256,337 | +0.37(+1.19%) |
Feb 17, 2010 | 31.34 | 31.49 | 31.12 | 31.46 | 6,661,382 | +0.15(+0.47%) |
Feb 16, 2010 | 31.08 | 31.34 | 30.94 | 31.32 | 6,920,884 | +0.49(+1.60%) |
Feb 12, 2010 | 30.72 | 30.82 | 30.82 | 30.82 | 8,055,940 | -0.21(-0.69%) |
Feb 11, 2010 | 30.31 | 31.10 | 30.15 | 31.04 | 8,754,668 | +0.71(+2.33%) |
Feb 10, 2010 | 30.58 | 30.68 | 30.06 | 30.33 | 8,052,812 | -0.00(-0.01%) |
Feb 09, 2010 | 29.73 | 30.49 | 29.55 | 30.33 | 10,616,654 | +0.47(+1.57%) |
Feb 08, 2010 | 29.84 | 29.96 | 29.42 | 29.86 | 6,005,393 | -0.03(-0.11%) |
Feb 05, 2010 | 29.86 | 30.23 | 29.37 | 29.90 | 12,048,823 | -0.08(-0.27%) |
Feb 04, 2010 | 30.57 | 30.64 | 29.80 | 29.98 | 11,869,815 | -0.85(-2.77%) |
Feb 03, 2010 | 30.62 | 31.13 | 30.57 | 30.83 | 9,636,425 | -0.14(-0.45%) |
Feb 02, 2010 | 29.98 | 31.20 | 28.26 | 30.97 | 22,688,232 | +3.00(+10.72%) |
Feb 01, 2010 | 27.68 | 28.18 | 27.67 | 27.97 | 7,125,720 | +0.46(+1.69%) |
Jan 29, 2010 | 27.70 | 28.12 | 27.45 | 27.51 | 7,035,062 | -0.09(-0.31%) |
Jan 28, 2010 | 27.95 | 28.01 | 27.29 | 27.59 | 5,738,300 | -0.26(-0.93%) |
Jan 27, 2010 | 27.91 | 27.99 | 27.45 | 27.85 | 8,572,602 | -0.07(-0.26%) |
Jan 26, 2010 | 28.04 | 28.32 | 27.85 | 27.92 | 5,782,045 | -0.23(-0.80%) |
Jan 25, 2010 | 28.28 | 28.39 | 28.04 | 28.15 | 4,730,401 | +0.28(+1.02%) |
Jan 22, 2010 | 28.51 | 28.75 | 27.85 | 27.86 | 7,332,511 | -0.68(-2.39%) |
Jan 21, 2010 | 29.22 | 29.33 | 28.49 | 28.55 | 7,379,315 | -0.75(-2.55%) |
Jan 20, 2010 | 29.39 | 29.43 | 28.95 | 29.29 | 4,871,055 | -0.32(-1.10%) |
Jan 19, 2010 | 29.31 | 29.62 | 29.20 | 29.62 | 5,332,730 | +0.27(+0.93%) |
Jan 15, 2010 | 29.66 | 29.35 | 29.35 | 29.35 | 6,833,114 | -0.41(-1.38%) |
Jan 14, 2010 | 29.48 | 29.80 | 29.27 | 29.76 | 8,100,897 | +0.28(+0.94%) |
Jan 13, 2010 | 29.56 | 29.59 | 29.37 | 29.48 | 5,382,314 | +0.02(+0.07%) |
Jan 12, 2010 | 29.43 | 29.64 | 29.25 | 29.46 | 6,549,696 | -0.16(-0.54%) |
Jan 11, 2010 | 29.29 | 29.72 | 29.14 | 29.62 | 5,069,471 | +0.44(+1.52%) |
Jan 08, 2010 | 28.96 | 29.19 | 28.75 | 29.17 | 5,251,624 | +0.17(+0.57%) |
Jan 07, 2010 | 28.87 | 29.03 | 28.66 | 29.01 | 4,660,063 | +0.00(+0.00%) |
Jan 06, 2010 | 28.64 | 29.02 | 28.58 | 29.01 | 6,515,998 | +0.26(+0.90%) |
Jan 05, 2010 | 28.72 | 28.76 | 28.52 | 28.75 | 4,088,889 | +0.05(+0.16%) |
Jan 04, 2010 | 28.57 | 28.74 | 28.29 | 28.70 | 5,710,026 | +0.50(+1.76%) |
Dec 31, 2009 | 28.61 | 28.21 | 28.21 | 28.21 | 2,986,146 | -0.49(-1.71%) |
Dec 30, 2009 | 28.64 | 28.80 | 28.47 | 28.70 | 3,008,965 | -0.02(-0.07%) |
Dec 29, 2009 | 28.75 | 28.94 | 28.61 | 28.72 | 3,532,005 | +0.01(+0.02%) |
Dec 28, 2009 | 28.84 | 28.94 | 28.59 | 28.71 | 2,800,616 | +0.00(+0.00%) |
Dec 24, 2009 | 28.54 | 28.88 | 28.50 | 28.71 | 2,491,933 | +0.30(+1.05%) |
Dec 23, 2009 | 28.34 | 28.51 | 28.14 | 28.41 | 3,121,050 | +0.19(+0.68%) |
Dec 22, 2009 | 28.10 | 28.54 | 28.10 | 28.22 | 3,970,550 | +0.15(+0.52%) |
Dec 21, 2009 | 27.69 | 28.12 | 27.69 | 28.08 | 5,833,795 | +0.41(+1.48%) |
Dec 18, 2009 | 27.56 | 27.72 | 27.21 | 27.66 | 9,556,514 | +0.19(+0.68%) |
Dec 17, 2009 | 27.45 | 27.64 | 27.25 | 27.48 | 6,269,859 | -0.44(-1.59%) |
Dec 16, 2009 | 27.98 | 28.08 | 27.45 | 27.92 | 6,012,528 | -0.03(-0.09%) |
Dec 15, 2009 | 28.04 | 28.04 | 27.81 | 27.95 | 4,330,101 | -0.13(-0.47%) |
Dec 14, 2009 | 28.14 | 28.15 | 28.02 | 28.08 | 4,289,982 | +0.27(+0.98%) |
Dec 11, 2009 | 27.68 | 27.94 | 27.60 | 27.81 | 5,765,665 | +0.19(+0.70%) |
Dec 10, 2009 | 27.59 | 27.79 | 27.49 | 27.62 | 4,760,466 | +0.25(+0.92%) |
Dec 09, 2009 | 27.01 | 27.39 | 26.83 | 27.37 | 7,607,368 | +0.33(+1.22%) |
Dec 08, 2009 | 27.74 | 27.74 | 26.97 | 27.04 | 7,902,006 | -0.77(-2.76%) |
Dec 07, 2009 | 27.80 | 28.17 | 27.77 | 27.80 | 5,671,192 | -0.10(-0.36%) |
Dec 04, 2009 | 27.75 | 28.10 | 27.37 | 27.90 | 5,908,459 | +0.44(+1.62%) |
Dec 03, 2009 | 27.74 | 28.12 | 27.45 | 27.46 | 4,618,490 | -0.34(-1.21%) |
Dec 02, 2009 | 27.83 | 28.10 | 27.54 | 27.80 | 6,063,064 | -0.14(-0.50%) |
Dec 01, 2009 | 27.75 | 28.10 | 27.61 | 27.94 | 4,855,246 | +0.52(+1.88%) |
Nov 30, 2009 | 27.40 | 27.60 | 27.20 | 27.42 | 5,828,056 | -0.06(-0.22%) |
Nov 27, 2009 | 27.37 | 27.67 | 27.01 | 27.48 | 2,392,519 | -0.54(-1.94%) |
Nov 25, 2009 | 27.96 | 28.08 | 27.73 | 28.02 | 3,771,933 | +0.05(+0.17%) |
Nov 24, 2009 | 28.01 | 28.19 | 27.72 | 27.98 | 4,483,828 | -0.03(-0.12%) |
Nov 23, 2009 | 27.96 | 28.35 | 27.87 | 28.01 | 4,178,978 | +0.41(+1.49%) |
Nov 20, 2009 | 27.64 | 27.70 | 27.15 | 27.60 | 6,445,476 | -0.12(-0.43%) |
Nov 19, 2009 | 28.08 | 28.21 | 27.53 | 27.72 | 5,734,980 | -0.60(-2.13%) |
Nov 18, 2009 | 28.24 | 28.36 | 27.95 | 28.32 | 6,161,501 | +0.11(+0.38%) |
Nov 17, 2009 | 28.10 | 28.24 | 27.69 | 28.21 | 4,938,161 | +0.14(+0.50%) |
Nov 16, 2009 | 27.70 | 28.43 | 27.55 | 28.08 | 7,913,594 | +0.42(+1.51%) |
Nov 13, 2009 | 27.41 | 27.78 | 27.31 | 27.66 | 4,577,673 | +0.29(+1.06%) |
Nov 12, 2009 | 27.33 | 27.70 | 27.26 | 27.37 | 6,433,616 | -0.01(-0.05%) |
Nov 11, 2009 | 27.61 | 27.78 | 27.28 | 27.38 | 4,716,616 | -0.05(-0.17%) |
Nov 10, 2009 | 27.53 | 27.70 | 27.29 | 27.43 | 5,309,484 | -0.29(-1.05%) |
Nov 09, 2009 | 27.61 | 27.77 | 27.47 | 27.72 | 6,151,070 | +0.42(+1.53%) |
Nov 06, 2009 | 27.17 | 27.47 | 26.98 | 27.30 | 5,217,832 | +0.36(+1.35%) |
Nov 05, 2009 | 26.45 | 27.31 | 26.45 | 26.94 | 7,668,554 | +0.63(+2.39%) |
Nov 04, 2009 | 26.03 | 26.82 | 25.92 | 26.31 | 9,631,245 | +0.50(+1.95%) |
Nov 03, 2009 | 25.33 | 26.13 | 25.22 | 25.80 | 10,398,032 | +0.54(+2.15%) |