Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 33.27 | 33.54 | 33.15 | 33.23 | 4,322,960 | -0.17(-0.52%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.24 | 33.40 | 4,212,538 | -0.24(-0.71%) |
Oct 27, 2010 | 33.28 | 33.69 | 33.15 | 33.64 | 4,066,537 | -0.50(-1.47%) |
Oct 25, 2010 | 34.23 | 34.74 | 34.04 | 34.15 | 4,398,644 | +0.18(+0.54%) |
Oct 22, 2010 | 34.28 | 34.34 | 33.53 | 33.96 | 6,631,128 | -0.25(-0.74%) |
Oct 21, 2010 | 34.06 | 34.35 | 33.78 | 34.22 | 5,540,346 | +0.35(+1.03%) |
Oct 20, 2010 | 33.79 | 34.29 | 33.52 | 33.87 | 7,826,417 | +0.06(+0.17%) |
Oct 19, 2010 | 33.64 | 34.55 | 33.15 | 33.81 | 14,385,960 | -1.96(-5.49%) |
Oct 18, 2010 | 35.67 | 36.04 | 35.57 | 35.78 | 6,021,686 | +0.16(+0.45%) |
Oct 15, 2010 | 35.94 | 36.01 | 35.40 | 35.62 | 9,067,246 | -0.02(-0.06%) |
Oct 14, 2010 | 35.48 | 35.75 | 35.33 | 35.64 | 3,947,686 | +0.17(+0.47%) |
Oct 13, 2010 | 35.22 | 35.70 | 35.22 | 35.47 | 5,168,516 | +0.36(+1.02%) |
Oct 12, 2010 | 35.01 | 35.28 | 34.49 | 35.11 | 3,297,478 | -0.01(-0.04%) |
Oct 11, 2010 | 35.30 | 35.34 | 34.95 | 35.13 | 1,911,688 | -0.10(-0.29%) |
Oct 08, 2010 | 35.23 | 35.34 | 34.95 | 35.23 | 3,056,528 | +0.10(+0.29%) |
Oct 07, 2010 | 35.35 | 35.43 | 35.02 | 35.13 | 4,665,395 | -0.01(-0.02%) |
Oct 06, 2010 | 34.98 | 35.16 | 34.86 | 35.14 | 3,496,981 | +0.15(+0.42%) |
Oct 05, 2010 | 34.47 | 35.06 | 34.32 | 34.99 | 4,504,222 | +0.95(+2.78%) |
Oct 04, 2010 | 34.35 | 34.52 | 33.76 | 34.04 | 3,529,969 | -0.33(-0.97%) |
Oct 01, 2010 | 34.38 | 34.74 | 34.25 | 34.38 | 6,328,818 | +0.18(+0.52%) |
Sep 30, 2010 | 34.21 | 34.65 | 33.87 | 34.20 | 17,963 | +0.15(+0.44%) |
Sep 29, 2010 | 34.15 | 34.26 | 33.91 | 34.05 | 4,041,081 | -0.20(-0.57%) |
Sep 28, 2010 | 33.95 | 34.34 | 33.56 | 34.25 | 3,505,856 | +0.35(+1.03%) |
Sep 27, 2010 | 34.12 | 34.25 | 33.85 | 33.90 | 4,021,877 | -0.10(-0.30%) |
Sep 24, 2010 | 33.60 | 34.17 | 33.52 | 34.00 | 5,875,975 | +1.08(+3.27%) |
Sep 23, 2010 | 32.92 | 33.47 | 32.87 | 32.92 | 4,163,758 | -0.68(-2.02%) |
Sep 22, 2010 | 34.01 | 34.18 | 33.36 | 33.60 | 5,823,841 | -0.52(-1.52%) |
Sep 21, 2010 | 34.03 | 34.43 | 33.92 | 34.12 | 5,713,831 | +0.12(+0.34%) |
Sep 20, 2010 | 33.57 | 34.11 | 33.41 | 34.01 | 7,772,503 | +0.61(+1.84%) |
Sep 17, 2010 | 33.39 | 34.11 | 33.36 | 33.39 | 29,730,590 | -0.60(-1.76%) |
Sep 15, 2010 | 33.89 | 33.99 | 33.51 | 33.99 | 5,863,765 | +0.22(+0.64%) |
Sep 14, 2010 | 33.64 | 33.96 | 33.35 | 33.78 | 5,838,053 | +0.13(+0.39%) |
Sep 13, 2010 | 33.29 | 33.74 | 33.28 | 33.65 | 5,114,704 | +0.62(+1.88%) |
Sep 10, 2010 | 32.64 | 33.09 | 32.56 | 33.02 | 4,270,363 | +0.41(+1.26%) |
Sep 09, 2010 | 32.95 | 33.21 | 32.41 | 32.61 | 4,261,468 | -0.09(-0.27%) |
Sep 08, 2010 | 32.44 | 33.02 | 32.44 | 32.70 | 5,903,255 | +0.20(+0.62%) |
Sep 07, 2010 | 32.40 | 32.60 | 32.25 | 32.50 | 650 | +0.00(+0.00%) |
Sep 03, 2010 | 32.32 | 32.58 | 32.14 | 32.50 | 5,887,178 | +0.53(+1.67%) |
Sep 02, 2010 | 31.03 | 32.02 | 30.96 | 31.96 | 9,898,666 | +1.07(+3.46%) |
Sep 01, 2010 | 30.28 | 30.97 | 30.20 | 30.89 | 4,733,438 | +1.10(+3.68%) |
Aug 31, 2010 | 29.76 | 30.12 | 29.46 | 29.80 | 18,106 | -0.02(-0.07%) |
Aug 30, 2010 | 30.08 | 30.30 | 29.73 | 29.82 | 3,644,471 | -0.40(-1.34%) |
Aug 27, 2010 | 29.60 | 30.30 | 29.29 | 30.22 | 5,191,750 | +0.38(+1.26%) |
Aug 26, 2010 | 29.85 | 29.96 | 29.43 | 29.85 | 138 | +0.14(+0.46%) |
Aug 25, 2010 | 29.56 | 29.82 | 29.13 | 29.71 | 4,708,028 | -0.06(-0.19%) |
Aug 24, 2010 | 29.88 | 29.91 | 29.51 | 29.77 | 952 | -0.45(-1.48%) |
Aug 23, 2010 | 30.60 | 30.73 | 30.17 | 30.22 | 4,805,904 | -0.19(-0.62%) |
Aug 20, 2010 | 30.17 | 30.47 | 30.03 | 30.40 | 4,809,153 | +0.04(+0.14%) |
Aug 19, 2010 | 30.67 | 30.78 | 30.29 | 30.36 | 814 | -0.42(-1.36%) |
Aug 18, 2010 | 30.97 | 31.07 | 30.73 | 30.78 | 8,405,949 | -0.69(-2.18%) |
Aug 17, 2010 | 30.95 | 31.85 | 30.95 | 31.46 | 6,009,686 | +0.68(+2.21%) |
Aug 16, 2010 | 30.83 | 31.05 | 30.53 | 30.79 | 5,280,282 | -0.28(-0.91%) |
Aug 13, 2010 | 31.07 | 31.35 | 30.95 | 31.07 | 3,400,455 | -0.12(-0.39%) |
Aug 12, 2010 | 30.93 | 31.36 | 30.91 | 31.19 | 5,733,571 | -0.30(-0.94%) |
Aug 11, 2010 | 32.09 | 32.13 | 31.31 | 31.49 | 650 | -1.17(-3.58%) |
Aug 10, 2010 | 32.65 | 32.79 | 32.37 | 32.66 | 5,406,064 | -0.35(-1.05%) |
Aug 09, 2010 | 33.02 | 33.19 | 32.69 | 33.00 | 3,249,528 | +0.06(+0.20%) |
Aug 06, 2010 | 32.94 | 33.08 | 32.51 | 32.94 | 5,291,173 | -0.02(-0.07%) |
Aug 05, 2010 | 32.74 | 33.21 | 32.61 | 32.96 | 4,570,968 | +0.07(+0.22%) |
Aug 04, 2010 | 32.71 | 33.00 | 32.49 | 32.89 | 5,120,942 | +0.42(+1.29%) |
Aug 03, 2010 | 32.27 | 32.59 | 32.17 | 32.47 | 6,061,744 | +0.14(+0.42%) |
Aug 02, 2010 | 31.97 | 32.48 | 31.77 | 32.33 | 5,596,286 | +0.92(+2.92%) |
Jul 30, 2010 | 31.41 | 31.59 | 30.72 | 31.41 | 5,074,684 | +0.12(+0.39%) |
Jul 29, 2010 | 31.54 | 31.71 | 31.12 | 31.29 | 5,818,037 | -0.18(-0.57%) |
Jul 28, 2010 | 31.47 | 31.60 | 31.13 | 31.47 | 487 | +0.00(+0.00%) |
Jul 27, 2010 | 31.47 | 31.82 | 31.34 | 31.47 | 650 | +0.04(+0.14%) |
Jul 26, 2010 | 31.42 | 31.52 | 31.02 | 31.43 | 5,957,878 | +0.15(+0.49%) |
Jul 23, 2010 | 30.55 | 31.31 | 30.42 | 31.28 | 8,775,121 | +0.81(+2.65%) |
Jul 22, 2010 | 31.01 | 31.01 | 30.09 | 30.47 | 13,103,263 | +0.09(+0.31%) |
Jul 21, 2010 | 31.12 | 31.32 | 30.29 | 30.37 | 8,405,326 | -0.50(-1.61%) |
Jul 20, 2010 | 30.87 | 30.96 | 29.88 | 30.87 | 10,239,218 | -0.07(-0.23%) |
Jul 19, 2010 | 30.95 | 31.11 | 30.53 | 30.95 | 5,140,463 | +0.11(+0.35%) |
Jul 16, 2010 | 30.84 | 31.64 | 30.76 | 30.84 | 4,334,335 | -0.69(-2.18%) |
Jul 15, 2010 | 31.80 | 31.81 | 31.18 | 31.52 | 4,832,528 | -0.36(-1.13%) |
Jul 14, 2010 | 31.73 | 32.12 | 31.50 | 31.88 | 5,638,391 | -0.02(-0.07%) |
Jul 13, 2010 | 31.93 | 32.19 | 31.62 | 31.91 | 276 | +0.95(+3.08%) |
Jul 12, 2010 | 31.26 | 31.32 | 30.83 | 30.95 | 3,871,269 | -0.34(-1.08%) |
Jul 09, 2010 | 31.29 | 31.35 | 31.00 | 31.29 | 3,450,195 | +0.21(+0.67%) |
Jul 08, 2010 | 30.89 | 31.18 | 30.72 | 31.08 | 830 | +0.40(+1.29%) |
Jul 07, 2010 | 29.76 | 30.70 | 29.70 | 30.68 | 4,751,737 | +0.92(+3.11%) |
Jul 06, 2010 | 30.06 | 30.33 | 29.46 | 29.76 | 2,140 | +0.06(+0.19%) |
Jul 02, 2010 | 29.70 | 30.30 | 29.58 | 29.70 | 6,086,335 | -0.32(-1.06%) |
Jul 01, 2010 | 29.76 | 30.13 | 29.41 | 30.02 | 8,187,729 | +0.21(+0.70%) |
Jun 30, 2010 | 29.81 | 30.51 | 29.69 | 29.81 | 265 | +0.04(+0.15%) |
Jun 29, 2010 | 30.68 | 30.71 | 29.65 | 29.77 | 9,931,571 | -1.90(-6.00%) |
Jun 25, 2010 | 31.67 | 31.76 | 31.17 | 31.67 | 13,489,440 | +0.57(+1.85%) |
Jun 24, 2010 | 31.40 | 31.70 | 31.03 | 31.09 | 4,741,406 | -0.52(-1.66%) |
Jun 23, 2010 | 31.97 | 32.10 | 31.34 | 31.62 | 5,560,028 | -0.33(-1.03%) |
Jun 22, 2010 | 33.18 | 33.27 | 31.88 | 31.95 | 4,937,746 | -1.14(-3.45%) |
Jun 21, 2010 | 32.91 | 33.57 | 32.83 | 33.09 | 6,477,230 | +0.63(+1.94%) |
Jun 18, 2010 | 32.46 | 33.14 | 32.29 | 32.46 | 7,889,274 | -0.54(-1.63%) |
Jun 17, 2010 | 33.35 | 33.37 | 32.59 | 32.99 | 4,954,012 | -0.30(-0.90%) |
Jun 16, 2010 | 33.38 | 33.75 | 33.14 | 33.30 | 5,563,347 | -0.25(-0.75%) |
Jun 15, 2010 | 33.12 | 33.59 | 32.89 | 33.55 | 4,871,675 | +0.81(+2.48%) |
Jun 14, 2010 | 32.85 | 33.34 | 32.69 | 32.74 | 5,738,251 | +0.07(+0.22%) |
Jun 11, 2010 | 32.18 | 32.71 | 31.85 | 32.66 | 3,840,103 | +0.39(+1.22%) |
Jun 10, 2010 | 31.34 | 32.45 | 31.34 | 32.27 | 5,233,756 | +0.95(+3.02%) |
Jun 09, 2010 | 31.37 | 32.13 | 31.21 | 31.32 | 5,148,141 | +0.20(+0.65%) |
Jun 08, 2010 | 31.09 | 31.45 | 30.74 | 31.12 | 6,434,500 | +0.09(+0.28%) |
Jun 07, 2010 | 31.79 | 31.90 | 31.03 | 31.04 | 4,326,612 | -0.69(-2.17%) |
Jun 04, 2010 | 31.72 | 32.91 | 31.60 | 31.72 | 5,827,188 | -1.81(-5.39%) |
Jun 03, 2010 | 33.57 | 33.73 | 33.30 | 33.53 | 3,925,776 | +0.24(+0.71%) |
Jun 02, 2010 | 32.49 | 33.32 | 32.30 | 33.30 | 21,160 | +0.91(+2.81%) |
Jun 01, 2010 | 33.05 | 33.51 | 32.33 | 32.38 | 5,642,382 | -0.91(-2.74%) |
May 28, 2010 | 33.30 | 33.74 | 33.04 | 33.30 | 4,678,353 | -0.36(-1.07%) |
May 27, 2010 | 33.10 | 33.68 | 32.99 | 33.65 | 4,680,202 | +1.27(+3.92%) |
May 26, 2010 | 32.62 | 33.15 | 32.35 | 32.38 | 139 | +0.04(+0.11%) |
May 25, 2010 | 31.57 | 32.42 | 31.08 | 32.35 | 4,674,993 | -0.11(-0.33%) |
May 24, 2010 | 32.46 | 32.99 | 32.38 | 32.46 | 5,137,803 | -0.20(-0.61%) |
May 21, 2010 | 31.74 | 32.89 | 31.61 | 32.66 | 8,169,201 | +0.30(+0.93%) |
May 20, 2010 | 32.59 | 33.26 | 32.35 | 32.36 | 6,712,419 | -1.71(-5.01%) |
May 19, 2010 | 34.78 | 34.94 | 33.72 | 34.06 | 6,569,608 | -0.93(-2.66%) |
May 18, 2010 | 36.00 | 36.34 | 34.92 | 34.99 | 4,930,573 | -0.66(-1.85%) |
May 17, 2010 | 35.48 | 35.95 | 34.97 | 35.65 | 5,110,497 | +0.26(+0.73%) |
May 14, 2010 | 35.40 | 35.98 | 35.04 | 35.40 | 5,175,262 | -0.81(-2.24%) |
May 13, 2010 | 36.89 | 36.91 | 36.11 | 36.21 | 4,651,708 | -0.72(-1.94%) |
May 12, 2010 | 36.17 | 36.97 | 36.17 | 36.92 | 5,209,964 | +0.98(+2.73%) |
May 11, 2010 | 36.06 | 36.50 | 35.82 | 35.94 | 6,037,074 | -0.09(-0.24%) |
May 10, 2010 | 35.65 | 36.03 | 35.54 | 36.03 | 5,881,380 | +1.81(+5.30%) |
May 07, 2010 | 34.51 | 34.87 | 33.65 | 34.21 | 8,056,630 | -0.37(-1.06%) |
May 06, 2010 | 34.62 | 36.18 | 32.59 | 34.58 | 867 | -1.15(-3.21%) |
May 05, 2010 | 35.82 | 36.06 | 35.54 | 35.72 | 4,066,095 | -0.40(-1.10%) |
May 04, 2010 | 36.79 | 36.83 | 35.93 | 36.12 | 3,736,309 | -1.17(-3.13%) |
May 03, 2010 | 36.88 | 37.36 | 36.64 | 37.29 | 3,184,399 | +0.65(+1.76%) |
Apr 30, 2010 | 37.56 | 37.70 | 36.61 | 36.64 | 5,243,605 | -0.85(-2.26%) |
Apr 29, 2010 | 37.05 | 37.50 | 36.89 | 37.49 | 3,542,813 | +0.76(+2.07%) |
Apr 28, 2010 | 36.72 | 36.86 | 36.29 | 36.73 | 5,988,854 | +0.17(+0.47%) |
Apr 27, 2010 | 37.48 | 37.48 | 36.48 | 36.56 | 6,975,362 | -1.09(-2.90%) |
Apr 26, 2010 | 37.37 | 37.81 | 37.37 | 37.65 | 5,531,923 | +0.05(+0.13%) |
Apr 23, 2010 | 37.33 | 37.64 | 36.46 | 37.60 | 7,327,506 | +0.06(+0.15%) |
Apr 22, 2010 | 36.34 | 37.63 | 36.08 | 37.54 | 9,477,990 | +0.93(+2.55%) |
Apr 21, 2010 | 36.61 | 36.69 | 36.04 | 36.61 | 23,405 | +0.24(+0.67%) |
Apr 20, 2010 | 36.01 | 36.77 | 36.01 | 36.36 | 13,818,253 | +1.36(+3.89%) |
Apr 19, 2010 | 35.15 | 35.57 | 34.68 | 35.00 | 6,859,927 | -0.14(-0.41%) |
Apr 16, 2010 | 35.41 | 35.55 | 34.80 | 35.15 | 6,671,306 | -0.39(-1.09%) |
Apr 15, 2010 | 35.07 | 35.63 | 34.89 | 35.53 | 9,936,410 | +0.85(+2.46%) |
Apr 14, 2010 | 34.48 | 34.73 | 34.26 | 34.68 | 6,839,440 | +0.33(+0.96%) |
Apr 13, 2010 | 34.26 | 34.48 | 34.06 | 34.35 | 4,344,155 | -0.04(-0.13%) |
Apr 12, 2010 | 34.23 | 34.40 | 33.96 | 34.39 | 4,191,635 | +0.16(+0.48%) |
Apr 09, 2010 | 33.86 | 34.25 | 33.83 | 34.23 | 3,138,106 | +0.37(+1.10%) |
Apr 08, 2010 | 33.81 | 33.90 | 33.42 | 33.85 | 2,986,789 | -0.02(-0.06%) |
Apr 07, 2010 | 34.13 | 34.18 | 33.70 | 33.88 | 4,818,318 | -0.33(-0.96%) |
Apr 06, 2010 | 34.21 | 34.26 | 33.98 | 34.21 | 3,149,654 | -0.09(-0.27%) |
Apr 05, 2010 | 34.23 | 34.42 | 34.03 | 34.30 | 4,427,891 | +0.11(+0.31%) |
Apr 01, 2010 | 34.08 | 34.19 | 34.19 | 34.19 | 5,545,939 | +0.23(+0.68%) |
Mar 31, 2010 | 34.00 | 34.23 | 33.72 | 33.96 | 3,442,899 | -0.05(-0.15%) |
Mar 30, 2010 | 33.95 | 34.22 | 33.83 | 34.01 | 3,497,340 | +0.16(+0.47%) |
Mar 29, 2010 | 33.95 | 34.05 | 33.72 | 33.85 | 4,519,348 | +0.21(+0.62%) |
Mar 26, 2010 | 33.42 | 33.78 | 33.35 | 33.65 | 4,463,808 | +0.31(+0.94%) |
Mar 25, 2010 | 33.61 | 33.83 | 33.30 | 33.33 | 3,903,830 | -0.08(-0.23%) |
Mar 24, 2010 | 33.66 | 33.80 | 33.33 | 33.41 | 3,858,932 | -0.46(-1.35%) |
Mar 23, 2010 | 33.55 | 33.91 | 33.25 | 33.87 | 3,220,275 | +0.43(+1.28%) |
Mar 22, 2010 | 33.05 | 33.60 | 32.99 | 33.44 | 3,731,151 | +0.12(+0.36%) |
Mar 19, 2010 | 33.90 | 34.49 | 33.20 | 33.32 | 6,518,729 | -0.30(-0.89%) |
Mar 18, 2010 | 32.96 | 33.76 | 32.91 | 33.62 | 5,442,773 | +0.65(+1.97%) |
Mar 17, 2010 | 32.77 | 33.30 | 32.71 | 32.97 | 6,096,111 | +0.34(+1.05%) |
Mar 16, 2010 | 32.45 | 32.89 | 32.40 | 32.63 | 6,264,451 | +0.24(+0.73%) |
Mar 15, 2010 | 33.15 | 33.20 | 32.22 | 32.39 | 6,685,753 | -0.84(-2.53%) |
Mar 12, 2010 | 33.37 | 33.47 | 32.77 | 33.23 | 6,997,350 | -0.01(-0.02%) |
Mar 11, 2010 | 33.21 | 33.30 | 32.70 | 33.24 | 4,940,685 | -0.06(-0.17%) |
Mar 10, 2010 | 33.28 | 33.55 | 33.11 | 33.30 | 2,841,343 | +0.07(+0.21%) |
Mar 09, 2010 | 33.23 | 33.37 | 33.06 | 33.23 | 3,361,622 | -0.01(-0.04%) |
Mar 08, 2010 | 33.77 | 33.84 | 33.23 | 33.24 | 3,306,032 | -0.43(-1.29%) |
Mar 05, 2010 | 33.33 | 33.85 | 33.28 | 33.67 | 3,534,810 | +0.56(+1.70%) |
Mar 04, 2010 | 32.91 | 33.30 | 32.90 | 33.11 | 3,331,557 | +0.20(+0.61%) |
Mar 03, 2010 | 32.84 | 33.43 | 32.84 | 32.91 | 3,546,298 | +0.11(+0.35%) |
Mar 02, 2010 | 33.03 | 33.12 | 32.74 | 32.80 | 3,517,160 | -0.04(-0.11%) |
Mar 01, 2010 | 32.59 | 32.96 | 32.58 | 32.83 | 2,997,907 | +0.41(+1.25%) |
Feb 26, 2010 | 32.23 | 32.56 | 32.11 | 32.43 | 3,164,747 | +0.21(+0.66%) |
Feb 25, 2010 | 32.04 | 32.27 | 31.56 | 32.21 | 3,891,711 | -0.15(-0.46%) |
Feb 24, 2010 | 32.68 | 32.71 | 32.19 | 32.36 | 5,509,817 | -0.13(-0.39%) |
Feb 23, 2010 | 32.96 | 33.15 | 32.34 | 32.49 | 4,406,391 | -0.61(-1.83%) |
Feb 22, 2010 | 33.46 | 33.48 | 33.02 | 33.10 | 2,808,603 | -0.21(-0.64%) |
Feb 19, 2010 | 33.01 | 33.56 | 32.97 | 33.31 | 4,213,547 | +0.14(+0.41%) |
Feb 18, 2010 | 32.39 | 33.29 | 32.39 | 33.18 | 6,264,071 | +0.80(+2.46%) |
Feb 17, 2010 | 32.02 | 32.45 | 31.87 | 32.38 | 5,355,069 | +0.54(+1.70%) |
Feb 16, 2010 | 31.32 | 31.90 | 31.18 | 31.84 | 3,500,642 | +0.75(+2.41%) |
Feb 12, 2010 | 30.90 | 31.09 | 31.09 | 31.09 | 4,364,717 | -0.19(-0.59%) |
Feb 11, 2010 | 30.81 | 31.34 | 30.41 | 31.27 | 5,100,488 | +0.65(+2.12%) |
Feb 10, 2010 | 30.80 | 30.88 | 30.38 | 30.63 | 2,984,178 | -0.21(-0.69%) |
Feb 09, 2010 | 30.43 | 31.29 | 30.36 | 30.84 | 4,586,043 | +0.42(+1.38%) |
Feb 08, 2010 | 30.43 | 30.65 | 30.09 | 30.42 | 3,345,510 | +0.03(+0.09%) |
Feb 05, 2010 | 30.35 | 30.42 | 29.88 | 30.39 | 5,817,171 | +0.09(+0.31%) |
Feb 04, 2010 | 30.92 | 30.93 | 30.25 | 30.30 | 5,638,632 | -1.03(-3.30%) |
Feb 03, 2010 | 31.17 | 31.40 | 30.99 | 31.33 | 4,538,370 | -0.03(-0.09%) |
Feb 02, 2010 | 31.20 | 31.45 | 31.09 | 31.36 | 7,097,291 | +0.02(+0.06%) |
Feb 01, 2010 | 31.29 | 31.54 | 30.98 | 31.34 | 4,628,490 | +0.29(+0.93%) |
Jan 29, 2010 | 31.45 | 31.84 | 30.99 | 31.05 | 4,875,618 | -0.24(-0.77%) |
Jan 28, 2010 | 31.82 | 31.98 | 31.21 | 31.30 | 5,713,810 | -0.04(-0.14%) |
Jan 27, 2010 | 30.53 | 31.74 | 30.20 | 31.34 | 10,739,870 | -0.85(-2.66%) |
Jan 26, 2010 | 32.22 | 32.58 | 31.95 | 32.19 | 4,544,264 | -0.17(-0.53%) |
Jan 25, 2010 | 32.59 | 32.78 | 32.23 | 32.36 | 2,920,134 | +0.06(+0.18%) |
Jan 22, 2010 | 32.58 | 32.95 | 32.26 | 32.31 | 4,940,171 | -0.39(-1.20%) |
Jan 21, 2010 | 34.23 | 34.34 | 32.66 | 32.70 | 8,228,555 | -1.67(-4.87%) |
Jan 20, 2010 | 34.30 | 34.44 | 34.04 | 34.37 | 3,734,736 | -0.29(-0.84%) |
Jan 19, 2010 | 34.15 | 34.67 | 34.06 | 34.67 | 4,658,998 | +0.56(+1.63%) |
Jan 15, 2010 | 34.63 | 34.11 | 34.11 | 34.11 | 4,582,012 | -0.45(-1.30%) |
Jan 14, 2010 | 34.54 | 34.62 | 34.36 | 34.56 | 2,531,579 | -0.11(-0.31%) |
Jan 13, 2010 | 34.69 | 34.82 | 34.35 | 34.67 | 3,416,094 | -0.02(-0.06%) |
Jan 12, 2010 | 34.95 | 35.40 | 34.51 | 34.69 | 5,486,697 | -0.90(-2.52%) |
Jan 11, 2010 | 35.20 | 35.73 | 34.98 | 35.58 | 4,132,923 | +0.61(+1.73%) |
Jan 08, 2010 | 34.57 | 35.01 | 34.52 | 34.98 | 4,378,816 | +0.33(+0.95%) |
Jan 07, 2010 | 34.29 | 34.69 | 34.29 | 34.65 | 3,639,939 | +0.22(+0.64%) |
Jan 06, 2010 | 34.54 | 34.54 | 34.22 | 34.43 | 3,614,725 | -0.08(-0.23%) |
Jan 05, 2010 | 34.51 | 34.61 | 34.25 | 34.51 | 3,155,107 | -0.09(-0.27%) |
Jan 04, 2010 | 34.62 | 34.86 | 34.24 | 34.60 | 3,829,424 | +0.41(+1.21%) |
Dec 31, 2009 | 34.65 | 34.19 | 34.19 | 34.19 | 1,821,322 | -0.46(-1.32%) |
Dec 30, 2009 | 34.33 | 34.70 | 34.33 | 34.64 | 2,537,670 | +0.11(+0.31%) |
Dec 29, 2009 | 34.29 | 34.82 | 34.19 | 34.54 | 3,915,314 | +0.19(+0.54%) |
Dec 28, 2009 | 34.22 | 34.37 | 34.05 | 34.35 | 2,157,556 | +0.19(+0.54%) |
Dec 24, 2009 | 34.01 | 34.26 | 33.92 | 34.17 | 860,500 | +0.25(+0.74%) |
Dec 23, 2009 | 33.98 | 34.06 | 33.72 | 33.92 | 2,587,764 | -0.01(-0.04%) |
Dec 22, 2009 | 33.97 | 34.12 | 33.82 | 33.93 | 2,959,995 | +0.03(+0.08%) |
Dec 21, 2009 | 34.18 | 34.20 | 33.89 | 33.90 | 4,020,398 | +0.01(+0.04%) |
Dec 18, 2009 | 33.97 | 34.12 | 33.70 | 33.89 | 4,306,153 | -0.03(-0.08%) |
Dec 17, 2009 | 34.32 | 34.49 | 33.92 | 33.92 | 5,813,078 | -0.86(-2.48%) |
Dec 16, 2009 | 34.91 | 34.93 | 34.47 | 34.78 | 3,605,538 | -0.05(-0.14%) |
Dec 15, 2009 | 34.95 | 35.06 | 34.72 | 34.83 | 3,365,869 | -0.28(-0.79%) |
Dec 14, 2009 | 34.91 | 35.18 | 34.90 | 35.11 | 5,020,263 | +0.92(+2.69%) |
Dec 11, 2009 | 34.00 | 34.40 | 33.56 | 34.19 | 4,625,379 | +0.16(+0.48%) |
Dec 10, 2009 | 34.34 | 34.54 | 33.87 | 34.02 | 3,488,348 | -0.07(-0.21%) |
Dec 09, 2009 | 33.90 | 34.24 | 33.48 | 34.10 | 5,136,359 | +0.20(+0.59%) |
Dec 08, 2009 | 34.20 | 34.22 | 33.70 | 33.90 | 4,298,323 | -0.69(-2.00%) |
Dec 07, 2009 | 34.22 | 34.69 | 34.11 | 34.59 | 2,899,882 | +0.04(+0.12%) |
Dec 04, 2009 | 34.86 | 35.14 | 34.18 | 34.54 | 4,212,856 | +0.14(+0.39%) |
Dec 03, 2009 | 34.79 | 35.03 | 34.39 | 34.41 | 3,062,633 | -0.34(-0.98%) |
Dec 02, 2009 | 34.76 | 35.14 | 34.47 | 34.75 | 3,748,039 | +0.04(+0.10%) |
Dec 01, 2009 | 34.86 | 35.27 | 34.63 | 34.72 | 5,051,880 | +0.06(+0.18%) |
Nov 30, 2009 | 34.56 | 34.74 | 34.03 | 34.65 | 4,629,670 | -0.01(-0.04%) |
Nov 27, 2009 | 34.23 | 34.92 | 34.00 | 34.67 | 1,599,882 | -0.50(-1.42%) |
Nov 25, 2009 | 35.25 | 35.26 | 34.95 | 35.16 | 2,451,740 | -0.02(-0.06%) |
Nov 24, 2009 | 35.32 | 35.67 | 34.84 | 35.19 | 3,623,512 | -0.28(-0.78%) |
Nov 23, 2009 | 35.76 | 35.96 | 35.37 | 35.46 | 3,182,048 | +0.19(+0.55%) |
Nov 20, 2009 | 35.21 | 35.37 | 35.01 | 35.27 | 3,446,772 | -0.15(-0.42%) |
Nov 19, 2009 | 35.76 | 35.93 | 35.12 | 35.42 | 3,910,090 | -0.63(-1.74%) |
Nov 18, 2009 | 35.78 | 36.12 | 35.76 | 36.05 | 2,994,133 | +0.00(+0.00%) |
Nov 17, 2009 | 36.40 | 36.41 | 35.80 | 36.05 | 4,093,124 | -0.30(-0.82%) |
Nov 16, 2009 | 35.41 | 36.45 | 35.32 | 36.35 | 6,141,548 | +1.45(+4.17%) |
Nov 13, 2009 | 34.58 | 35.09 | 34.38 | 34.89 | 2,683,032 | +0.46(+1.35%) |
Nov 12, 2009 | 34.94 | 35.31 | 34.39 | 34.43 | 4,097,957 | -0.59(-1.69%) |
Nov 11, 2009 | 35.49 | 35.55 | 34.86 | 35.02 | 4,581,803 | -0.19(-0.55%) |
Nov 10, 2009 | 35.33 | 35.62 | 35.04 | 35.21 | 3,882,974 | -0.21(-0.58%) |
Nov 09, 2009 | 34.80 | 35.48 | 34.67 | 35.42 | 3,759,008 | +0.95(+2.75%) |
Nov 06, 2009 | 34.25 | 34.81 | 33.77 | 34.47 | 4,062,154 | +0.82(+2.43%) |
Nov 05, 2009 | 33.37 | 34.40 | 33.35 | 33.65 | 4,018,819 | +0.53(+1.59%) |
Nov 04, 2009 | 33.69 | 33.86 | 33.06 | 33.13 | 5,517,110 | -0.36(-1.09%) |
Nov 03, 2009 | 32.73 | 33.53 | 32.73 | 33.49 | 3,570,307 | +0.49(+1.49%) |