Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.88 | 31.08 | 30.81 | 30.95 | 5,795,606 | -0.02(-0.07%) |
Oct 28, 2010 | 31.13 | 31.13 | 30.80 | 30.97 | 6,743,324 | +0.22(+0.71%) |
Oct 27, 2010 | 30.82 | 30.86 | 30.59 | 30.75 | 5,045,855 | -0.41(-1.32%) |
Oct 25, 2010 | 31.36 | 31.40 | 31.15 | 31.16 | 6,102,086 | +0.12(+0.40%) |
Oct 22, 2010 | 31.24 | 31.34 | 31.03 | 31.04 | 8,503,654 | -0.46(-1.46%) |
Oct 21, 2010 | 31.70 | 31.74 | 31.35 | 31.50 | 11,876,965 | -0.28(-0.87%) |
Oct 20, 2010 | 31.58 | 31.87 | 31.56 | 31.77 | 6,406,403 | +0.37(+1.17%) |
Oct 19, 2010 | 31.38 | 31.58 | 31.23 | 31.41 | 6,063,343 | -0.51(-1.61%) |
Oct 18, 2010 | 31.82 | 31.93 | 31.73 | 31.92 | 11,760,357 | +0.40(+1.27%) |
Oct 15, 2010 | 31.83 | 31.84 | 31.46 | 31.52 | 10,472,800 | -0.14(-0.46%) |
Oct 14, 2010 | 32.00 | 32.00 | 31.51 | 31.66 | 13,150,415 | -0.09(-0.27%) |
Oct 13, 2010 | 32.08 | 32.08 | 31.69 | 31.75 | 12,172,867 | +0.13(+0.41%) |
Oct 12, 2010 | 31.52 | 31.67 | 31.21 | 31.62 | 8,937,118 | +0.41(+1.30%) |
Oct 11, 2010 | 31.32 | 31.42 | 31.12 | 31.21 | 7,611,825 | +0.15(+0.48%) |
Oct 08, 2010 | 31.06 | 31.12 | 30.97 | 31.06 | 8,502,141 | +0.15(+0.50%) |
Oct 07, 2010 | 31.08 | 31.09 | 30.87 | 30.91 | 80,293 | +0.02(+0.07%) |
Oct 06, 2010 | 30.88 | 30.95 | 30.81 | 30.89 | 8,377,861 | -0.09(-0.28%) |
Oct 05, 2010 | 30.71 | 31.01 | 30.64 | 30.97 | 79,681 | +0.51(+1.67%) |
Oct 04, 2010 | 30.42 | 30.52 | 30.35 | 30.47 | 7,377,361 | -0.04(-0.14%) |
Oct 01, 2010 | 30.51 | 30.75 | 30.49 | 30.51 | 13,014,776 | -0.29(-0.94%) |
Sep 30, 2010 | 30.88 | 30.98 | 30.62 | 30.80 | 24,272 | -0.17(-0.53%) |
Sep 29, 2010 | 31.03 | 31.05 | 30.87 | 30.96 | 3,712,856 | -0.06(-0.19%) |
Sep 28, 2010 | 31.03 | 31.19 | 30.84 | 31.02 | 8,244 | +0.20(+0.64%) |
Sep 27, 2010 | 30.92 | 30.92 | 30.75 | 30.82 | 4,021,862 | +0.10(+0.31%) |
Sep 24, 2010 | 30.72 | 30.83 | 30.56 | 30.73 | 5,873,845 | +0.65(+2.17%) |
Sep 23, 2010 | 30.08 | 30.26 | 29.95 | 30.08 | 3,559 | +0.08(+0.27%) |
Sep 22, 2010 | 30.28 | 30.40 | 29.99 | 30.00 | 6,382,257 | -0.15(-0.51%) |
Sep 21, 2010 | 30.10 | 30.26 | 29.95 | 30.15 | 8,928 | -0.11(-0.35%) |
Sep 20, 2010 | 30.13 | 30.31 | 30.07 | 30.26 | 4,317,527 | +0.49(+1.65%) |
Sep 17, 2010 | 29.77 | 29.89 | 29.69 | 29.77 | 4,860,238 | -0.14(-0.46%) |
Sep 15, 2010 | 29.69 | 29.90 | 29.65 | 29.90 | 4,709,564 | -0.07(-0.24%) |
Sep 14, 2010 | 29.58 | 30.03 | 29.53 | 29.98 | 1,891 | +0.76(+2.61%) |
Sep 13, 2010 | 29.09 | 29.28 | 29.01 | 29.21 | 3,864,741 | +0.15(+0.51%) |
Sep 10, 2010 | 28.65 | 29.07 | 28.65 | 29.06 | 5,925,371 | +0.36(+1.25%) |
Sep 09, 2010 | 28.64 | 28.75 | 28.54 | 28.70 | 12,250 | +0.13(+0.47%) |
Sep 08, 2010 | 28.59 | 28.71 | 28.53 | 28.57 | 5,147 | +0.11(+0.39%) |
Sep 07, 2010 | 28.44 | 28.52 | 28.34 | 28.46 | 18,736 | +0.10(+0.36%) |
Sep 03, 2010 | 28.26 | 28.42 | 28.19 | 28.36 | 3,892,993 | +0.05(+0.19%) |
Sep 02, 2010 | 28.27 | 28.35 | 28.21 | 28.30 | 10,285 | -0.16(-0.56%) |
Sep 01, 2010 | 28.45 | 28.54 | 28.35 | 28.46 | 8,650,781 | +0.45(+1.62%) |
Aug 31, 2010 | 28.02 | 28.13 | 27.89 | 28.01 | 52,403 | +0.20(+0.71%) |
Aug 30, 2010 | 28.00 | 28.05 | 27.78 | 27.81 | 4,154,217 | +0.05(+0.17%) |
Aug 27, 2010 | 27.76 | 27.84 | 27.43 | 27.76 | 6,560,708 | +0.65(+2.40%) |
Aug 26, 2010 | 27.20 | 27.41 | 27.06 | 27.11 | 21,985 | +0.11(+0.42%) |
Aug 25, 2010 | 26.98 | 27.05 | 26.79 | 27.00 | 63,380 | +0.18(+0.68%) |
Aug 24, 2010 | 26.54 | 26.88 | 26.48 | 26.82 | 153,649 | +0.06(+0.24%) |
Aug 23, 2010 | 26.92 | 27.11 | 26.73 | 26.75 | 5,343,622 | -0.35(-1.28%) |
Aug 20, 2010 | 26.97 | 27.10 | 26.90 | 27.10 | 4,123,003 | -0.13(-0.49%) |
Aug 19, 2010 | 27.59 | 27.59 | 27.16 | 27.24 | 29,912 | -0.06(-0.23%) |
Aug 18, 2010 | 27.44 | 27.45 | 27.25 | 27.30 | 95,491 | +0.14(+0.51%) |
Aug 17, 2010 | 27.16 | 27.22 | 27.03 | 27.16 | 12,070 | +0.14(+0.53%) |
Aug 16, 2010 | 27.02 | 27.10 | 26.89 | 27.02 | 3,674,605 | +0.21(+0.80%) |
Aug 13, 2010 | 26.80 | 26.91 | 26.72 | 26.80 | 2,244,379 | +0.05(+0.18%) |
Aug 12, 2010 | 26.79 | 26.88 | 26.66 | 26.75 | 4,131,315 | +0.10(+0.38%) |
Aug 11, 2010 | 27.05 | 27.07 | 26.59 | 26.65 | 5,395,221 | -0.70(-2.58%) |
Aug 10, 2010 | 27.13 | 27.47 | 26.96 | 27.36 | 26,298 | +0.40(+1.49%) |
Aug 09, 2010 | 26.93 | 26.97 | 26.88 | 26.96 | 2,531,276 | +0.11(+0.42%) |
Aug 06, 2010 | 26.85 | 26.87 | 26.59 | 26.85 | 3,610,335 | +0.01(+0.02%) |
Aug 05, 2010 | 26.77 | 26.87 | 26.72 | 26.84 | 3,443,790 | +0.30(+1.13%) |
Aug 04, 2010 | 26.58 | 26.66 | 26.40 | 26.54 | 26,951 | -0.15(-0.58%) |
Aug 03, 2010 | 26.69 | 26.84 | 26.58 | 26.70 | 3,438 | -0.07(-0.28%) |
Aug 02, 2010 | 26.49 | 26.80 | 26.41 | 26.77 | 5,433,443 | +0.74(+2.85%) |
Jul 30, 2010 | 26.03 | 26.14 | 25.89 | 26.03 | 6,479,474 | -0.19(-0.71%) |
Jul 29, 2010 | 26.30 | 26.38 | 26.06 | 26.22 | 18,832 | +0.22(+0.84%) |
Jul 28, 2010 | 26.19 | 26.20 | 25.94 | 26.00 | 4,523,269 | +0.02(+0.08%) |
Jul 27, 2010 | 25.83 | 26.02 | 25.79 | 25.98 | 10,915 | -0.30(-1.14%) |
Jul 26, 2010 | 26.06 | 26.33 | 26.01 | 26.27 | 5,677,019 | -0.01(-0.02%) |
Jul 23, 2010 | 25.94 | 26.43 | 25.93 | 26.28 | 10,404,580 | -0.19(-0.71%) |
Jul 22, 2010 | 26.37 | 26.69 | 26.35 | 26.47 | 44,390 | +0.54(+2.08%) |
Jul 21, 2010 | 26.39 | 26.40 | 25.84 | 25.93 | 9,066,950 | -0.53(-2.00%) |
Jul 20, 2010 | 26.25 | 26.53 | 26.20 | 26.46 | 144,267 | +0.02(+0.08%) |
Jul 19, 2010 | 26.72 | 26.73 | 26.40 | 26.43 | 5,915,113 | -0.09(-0.32%) |
Jul 16, 2010 | 26.52 | 27.12 | 26.45 | 26.52 | 8,663,567 | -0.83(-3.03%) |
Jul 15, 2010 | 27.56 | 27.57 | 27.11 | 27.35 | 13,351,947 | +0.25(+0.91%) |
Jul 14, 2010 | 26.88 | 27.25 | 26.80 | 27.10 | 31,841 | +0.34(+1.26%) |
Jul 13, 2010 | 26.76 | 26.88 | 26.67 | 26.77 | 17,809 | +0.33(+1.23%) |
Jul 12, 2010 | 26.23 | 26.52 | 26.23 | 26.44 | 2,911,022 | -0.02(-0.08%) |
Jul 09, 2010 | 26.46 | 26.49 | 26.22 | 26.46 | 3,397,298 | -0.09(-0.34%) |
Jul 08, 2010 | 26.36 | 26.55 | 26.22 | 26.55 | 65,520 | +0.16(+0.61%) |
Jul 07, 2010 | 26.08 | 26.42 | 25.98 | 26.39 | 4,912,737 | +0.42(+1.60%) |
Jul 06, 2010 | 25.56 | 26.03 | 25.56 | 25.98 | 35,955 | +0.42(+1.65%) |
Jul 02, 2010 | 25.55 | 25.79 | 25.44 | 25.55 | 4,522,083 | -0.27(-1.05%) |
Jul 01, 2010 | 25.94 | 26.01 | 25.46 | 25.83 | 7,572,694 | -0.04(-0.14%) |
Jun 30, 2010 | 25.98 | 26.14 | 25.72 | 25.86 | 3,074 | +0.12(+0.46%) |
Jun 29, 2010 | 25.89 | 25.91 | 25.55 | 25.75 | 533 | -0.34(-1.31%) |
Jun 25, 2010 | 26.09 | 26.12 | 25.83 | 26.09 | 5,340,465 | +0.19(+0.74%) |
Jun 24, 2010 | 25.93 | 26.10 | 25.79 | 25.89 | 1,160,030 | -0.03(-0.12%) |
Jun 23, 2010 | 25.91 | 25.99 | 25.62 | 25.93 | 3,910,022 | +0.06(+0.23%) |
Jun 22, 2010 | 26.14 | 26.38 | 25.83 | 25.87 | 24,545 | -0.24(-0.92%) |
Jun 21, 2010 | 26.18 | 26.28 | 26.04 | 26.11 | 4,326,753 | +0.07(+0.29%) |
Jun 18, 2010 | 26.03 | 26.19 | 25.95 | 26.03 | 3,560,237 | -0.13(-0.51%) |
Jun 17, 2010 | 26.15 | 26.17 | 25.98 | 26.17 | 3,561,855 | +0.07(+0.29%) |
Jun 16, 2010 | 25.94 | 26.12 | 25.94 | 26.09 | 4,917,448 | -0.09(-0.33%) |
Jun 15, 2010 | 26.03 | 26.19 | 25.89 | 26.18 | 4,349 | +0.41(+1.57%) |
Jun 14, 2010 | 26.10 | 26.11 | 25.74 | 25.77 | 8,565,106 | +0.01(+0.02%) |
Jun 11, 2010 | 25.79 | 25.86 | 25.57 | 25.77 | 8,734,650 | +0.43(+1.69%) |
Jun 10, 2010 | 25.04 | 25.35 | 25.02 | 25.34 | 58,652 | +0.81(+3.31%) |
Jun 09, 2010 | 24.43 | 24.65 | 24.38 | 24.53 | 8,659,210 | +0.32(+1.32%) |
Jun 08, 2010 | 24.09 | 24.22 | 23.88 | 24.21 | 24,300 | +0.27(+1.12%) |
Jun 07, 2010 | 24.18 | 24.37 | 23.89 | 23.94 | 6,357,438 | +0.01(+0.04%) |
Jun 04, 2010 | 23.93 | 24.44 | 23.86 | 23.93 | 5,258,013 | -0.80(-3.24%) |
Jun 03, 2010 | 24.73 | 24.82 | 24.48 | 24.73 | 7,286,218 | +0.18(+0.74%) |
Jun 02, 2010 | 24.28 | 24.55 | 24.12 | 24.55 | 9,649 | +0.56(+2.31%) |
Jun 01, 2010 | 24.00 | 24.47 | 23.96 | 23.99 | 5,533,352 | -0.04(-0.18%) |
May 28, 2010 | 24.04 | 24.45 | 24.04 | 24.04 | 5,747,715 | -0.11(-0.46%) |
May 27, 2010 | 23.72 | 24.15 | 23.59 | 24.15 | 7,440,862 | +0.77(+3.29%) |
May 26, 2010 | 23.76 | 23.81 | 23.31 | 23.38 | 374 | -0.30(-1.28%) |
May 25, 2010 | 23.45 | 23.72 | 23.22 | 23.68 | 5,059 | -0.25(-1.05%) |
May 24, 2010 | 24.00 | 24.16 | 23.90 | 23.94 | 9,373,777 | -0.16(-0.67%) |
May 21, 2010 | 23.59 | 24.11 | 23.48 | 24.10 | 8,318,136 | +0.26(+1.10%) |
May 20, 2010 | 23.90 | 24.13 | 23.81 | 23.83 | 187 | -0.76(-3.10%) |
May 19, 2010 | 24.50 | 24.74 | 24.23 | 24.60 | 8,662,906 | -0.02(-0.07%) |
May 18, 2010 | 25.10 | 25.21 | 24.57 | 24.61 | 322 | -0.51(-2.02%) |
May 17, 2010 | 25.23 | 25.33 | 24.77 | 25.12 | 5,614,159 | -0.13(-0.51%) |
May 14, 2010 | 25.25 | 25.58 | 24.99 | 25.25 | 6,928,591 | -0.49(-1.89%) |
May 13, 2010 | 26.06 | 26.06 | 25.72 | 25.73 | 3,333,938 | -0.29(-1.13%) |
May 12, 2010 | 25.97 | 26.17 | 25.89 | 26.03 | 4,437,082 | +0.30(+1.16%) |
May 11, 2010 | 25.99 | 26.10 | 25.73 | 25.73 | 23,717 | -0.18(-0.68%) |
May 10, 2010 | 25.79 | 25.94 | 25.71 | 25.91 | 7,894,508 | +0.77(+3.08%) |
May 07, 2010 | 25.65 | 25.73 | 24.87 | 25.13 | 16,312,948 | -0.61(-2.37%) |
May 06, 2010 | 25.93 | 26.31 | 24.70 | 25.74 | 561 | -0.33(-1.25%) |
May 05, 2010 | 26.23 | 26.32 | 26.05 | 26.07 | 9,725,813 | -0.54(-2.03%) |
May 04, 2010 | 26.77 | 26.83 | 26.56 | 26.61 | 6,624,564 | -0.38(-1.42%) |
May 03, 2010 | 27.04 | 27.12 | 26.87 | 26.99 | 5,643,788 | -0.17(-0.61%) |
Apr 30, 2010 | 27.48 | 27.50 | 27.16 | 27.16 | 7,392,340 | -0.21(-0.78%) |
Apr 29, 2010 | 27.28 | 27.45 | 27.28 | 27.37 | 7,880,762 | +0.09(+0.31%) |
Apr 28, 2010 | 27.35 | 27.49 | 27.15 | 27.28 | 7,129,770 | +0.02(+0.06%) |
Apr 27, 2010 | 27.59 | 27.78 | 27.26 | 27.27 | 8,712,582 | -0.51(-1.85%) |
Apr 26, 2010 | 27.82 | 27.95 | 27.77 | 27.78 | 3,902,166 | -0.24(-0.86%) |
Apr 23, 2010 | 27.61 | 28.08 | 27.59 | 28.02 | 5,069,259 | +0.18(+0.63%) |
Apr 22, 2010 | 27.96 | 27.98 | 27.67 | 27.84 | 7,934,459 | -0.40(-1.40%) |
Apr 21, 2010 | 28.43 | 28.43 | 28.12 | 28.24 | 23,290 | -0.28(-0.99%) |
Apr 20, 2010 | 28.68 | 28.71 | 28.41 | 28.52 | 26,712 | +0.02(+0.07%) |
Apr 19, 2010 | 28.20 | 28.54 | 28.18 | 28.50 | 4,512,256 | +0.01(+0.04%) |
Apr 16, 2010 | 28.52 | 28.61 | 28.32 | 28.49 | 4,998,912 | -0.19(-0.67%) |
Apr 15, 2010 | 28.62 | 28.76 | 28.57 | 28.68 | 5,306,094 | +0.06(+0.21%) |
Apr 14, 2010 | 28.75 | 28.76 | 28.53 | 28.62 | 6,279,534 | -0.06(-0.21%) |
Apr 13, 2010 | 28.75 | 28.76 | 28.53 | 28.68 | 4,865,883 | +0.12(+0.43%) |
Apr 12, 2010 | 28.69 | 28.70 | 28.52 | 28.56 | 3,307,688 | +0.20(+0.70%) |
Apr 09, 2010 | 28.29 | 28.46 | 28.21 | 28.36 | 8,340,711 | +0.48(+1.70%) |
Apr 08, 2010 | 27.60 | 27.94 | 27.58 | 27.89 | 8,772,365 | -0.02(-0.06%) |
Apr 07, 2010 | 27.84 | 28.01 | 27.82 | 27.90 | 10,757,790 | -0.23(-0.83%) |
Apr 06, 2010 | 27.92 | 28.17 | 27.89 | 28.14 | 7,676,055 | -0.57(-1.99%) |
Apr 05, 2010 | 28.66 | 28.78 | 28.58 | 28.71 | 2,065,891 | -0.04(-0.13%) |
Apr 01, 2010 | 28.84 | 28.75 | 28.75 | 28.75 | 3,589,885 | -0.14(-0.50%) |
Mar 31, 2010 | 28.93 | 28.99 | 28.76 | 28.89 | 2,720,997 | +0.24(+0.84%) |
Mar 30, 2010 | 28.76 | 28.78 | 28.54 | 28.65 | 4,492,594 | -0.15(-0.52%) |
Mar 29, 2010 | 28.50 | 28.83 | 28.49 | 28.80 | 3,085,206 | +0.05(+0.19%) |
Mar 26, 2010 | 28.76 | 28.83 | 28.64 | 28.75 | 4,383,280 | -0.21(-0.72%) |
Mar 25, 2010 | 29.26 | 29.29 | 28.95 | 28.95 | 4,083,930 | -0.24(-0.81%) |
Mar 24, 2010 | 29.25 | 29.34 | 29.18 | 29.19 | 3,238,258 | -0.27(-0.92%) |
Mar 23, 2010 | 29.37 | 29.49 | 29.29 | 29.46 | 3,660,625 | +0.24(+0.82%) |
Mar 22, 2010 | 28.93 | 29.33 | 28.93 | 29.22 | 2,939,689 | -0.05(-0.18%) |
Mar 19, 2010 | 29.28 | 29.35 | 29.15 | 29.28 | 2,465,471 | -0.06(-0.22%) |
Mar 18, 2010 | 29.13 | 29.38 | 29.11 | 29.34 | 3,054,400 | +0.06(+0.22%) |
Mar 17, 2010 | 29.25 | 29.37 | 29.23 | 29.28 | 4,001,772 | -0.02(-0.07%) |
Mar 16, 2010 | 29.24 | 29.42 | 29.17 | 29.30 | 2,532,154 | +0.04(+0.15%) |
Mar 15, 2010 | 29.13 | 29.26 | 29.12 | 29.25 | 4,783,745 | +0.04(+0.15%) |
Mar 12, 2010 | 29.24 | 29.25 | 29.16 | 29.21 | 5,780,472 | -0.02(-0.07%) |
Mar 11, 2010 | 28.99 | 29.23 | 28.96 | 29.23 | 3,567,813 | +0.04(+0.13%) |
Mar 10, 2010 | 29.09 | 29.31 | 29.08 | 29.20 | 3,603,253 | +0.02(+0.05%) |
Mar 09, 2010 | 29.18 | 29.21 | 29.09 | 29.18 | 5,462,236 | +0.17(+0.59%) |
Mar 08, 2010 | 29.13 | 29.13 | 28.95 | 29.01 | 6,415,330 | +0.06(+0.20%) |
Mar 05, 2010 | 28.79 | 29.01 | 28.71 | 28.95 | 6,231,956 | +0.22(+0.78%) |
Mar 04, 2010 | 28.92 | 28.95 | 28.57 | 28.73 | 8,612,883 | -0.29(-0.99%) |
Mar 03, 2010 | 29.07 | 29.22 | 28.89 | 29.01 | 8,546,626 | +0.04(+0.13%) |
Mar 02, 2010 | 29.21 | 29.21 | 28.91 | 28.98 | 14,000,196 | +0.37(+1.28%) |
Mar 01, 2010 | 28.70 | 28.70 | 28.53 | 28.61 | 4,599,902 | +0.10(+0.36%) |
Feb 26, 2010 | 28.45 | 28.67 | 28.29 | 28.51 | 3,481,701 | +0.13(+0.47%) |
Feb 25, 2010 | 28.10 | 28.37 | 27.99 | 28.37 | 3,404,506 | +0.09(+0.33%) |
Feb 24, 2010 | 28.29 | 28.36 | 28.17 | 28.28 | 3,290,457 | +0.25(+0.90%) |
Feb 23, 2010 | 28.09 | 28.14 | 27.95 | 28.03 | 7,766,294 | -0.20(-0.69%) |
Feb 22, 2010 | 28.60 | 28.60 | 28.17 | 28.22 | 6,653,040 | -0.25(-0.89%) |
Feb 19, 2010 | 28.40 | 28.50 | 28.24 | 28.47 | 8,260,381 | +0.23(+0.82%) |
Feb 18, 2010 | 28.23 | 28.30 | 28.05 | 28.24 | 7,187,214 | +0.20(+0.70%) |
Feb 17, 2010 | 28.21 | 28.22 | 27.96 | 28.05 | 4,580,088 | +0.09(+0.33%) |
Feb 16, 2010 | 27.71 | 27.99 | 27.67 | 27.95 | 3,446,820 | +0.28(+1.01%) |
Feb 12, 2010 | 27.64 | 27.68 | 27.68 | 27.68 | 3,783,905 | -0.08(-0.28%) |
Feb 11, 2010 | 27.54 | 27.78 | 27.38 | 27.75 | 2,196,757 | +0.33(+1.20%) |
Feb 10, 2010 | 27.54 | 27.62 | 27.29 | 27.42 | 3,451,749 | -0.19(-0.67%) |
Feb 09, 2010 | 27.43 | 27.72 | 27.34 | 27.61 | 4,866,601 | +0.26(+0.94%) |
Feb 08, 2010 | 27.33 | 27.54 | 27.27 | 27.35 | 3,026,455 | -0.17(-0.62%) |
Feb 05, 2010 | 27.55 | 27.64 | 27.19 | 27.52 | 7,958,769 | -0.36(-1.29%) |
Feb 04, 2010 | 28.08 | 28.09 | 27.82 | 27.88 | 6,466,403 | -0.36(-1.26%) |
Feb 03, 2010 | 28.26 | 28.30 | 28.13 | 28.24 | 4,145,026 | +0.04(+0.15%) |
Feb 02, 2010 | 28.00 | 28.25 | 27.93 | 28.20 | 3,967,828 | +0.41(+1.48%) |
Feb 01, 2010 | 27.70 | 27.89 | 27.67 | 27.78 | 4,748,481 | +0.20(+0.73%) |
Jan 29, 2010 | 27.70 | 27.80 | 27.56 | 27.58 | 3,579,800 | -0.27(-0.98%) |
Jan 28, 2010 | 27.76 | 27.97 | 27.67 | 27.86 | 7,201,936 | -0.25(-0.90%) |
Jan 27, 2010 | 27.92 | 28.14 | 27.88 | 28.11 | 4,147,077 | +0.09(+0.33%) |
Jan 26, 2010 | 27.93 | 28.07 | 27.81 | 28.02 | 7,821,440 | +0.47(+1.70%) |
Jan 25, 2010 | 27.61 | 27.65 | 27.49 | 27.55 | 3,972,947 | -0.06(-0.21%) |
Jan 22, 2010 | 27.70 | 27.88 | 27.57 | 27.60 | 7,455,800 | +0.05(+0.17%) |
Jan 21, 2010 | 27.88 | 27.91 | 27.49 | 27.56 | 7,576,971 | -0.03(-0.09%) |
Jan 20, 2010 | 27.59 | 27.73 | 27.39 | 27.58 | 7,622,126 | -0.09(-0.32%) |
Jan 19, 2010 | 27.67 | 27.82 | 27.59 | 27.67 | 8,552,333 | +0.42(+1.55%) |
Jan 15, 2010 | 27.23 | 27.25 | 27.25 | 27.25 | 4,741,623 | -0.40(-1.44%) |
Jan 14, 2010 | 27.43 | 27.70 | 27.42 | 27.65 | 6,647,341 | +0.32(+1.19%) |
Jan 13, 2010 | 27.33 | 27.43 | 27.24 | 27.32 | 5,407,554 | +0.18(+0.65%) |
Jan 12, 2010 | 26.96 | 27.24 | 26.94 | 27.15 | 5,547,955 | -0.30(-1.11%) |
Jan 11, 2010 | 27.36 | 27.51 | 27.33 | 27.45 | 5,242,735 | +0.48(+1.80%) |
Jan 08, 2010 | 27.01 | 27.08 | 26.80 | 26.96 | 10,042,590 | +0.22(+0.81%) |
Jan 07, 2010 | 26.73 | 26.90 | 26.64 | 26.75 | 4,849,885 | -0.24(-0.88%) |
Jan 06, 2010 | 27.24 | 27.34 | 26.94 | 26.99 | 7,566,286 | -0.10(-0.36%) |
Jan 05, 2010 | 27.11 | 27.20 | 26.86 | 27.08 | 11,915,650 | -0.03(-0.10%) |
Jan 04, 2010 | 27.70 | 27.74 | 27.01 | 27.11 | 21,597,424 | -0.94(-3.34%) |
Dec 31, 2009 | 28.23 | 28.05 | 28.05 | 28.05 | 1,109,089 | -0.11(-0.38%) |
Dec 30, 2009 | 28.02 | 28.16 | 27.90 | 28.16 | 1,971,607 | -0.12(-0.42%) |
Dec 29, 2009 | 28.39 | 28.41 | 28.19 | 28.27 | 1,416,408 | +0.06(+0.22%) |
Dec 28, 2009 | 28.18 | 28.22 | 28.06 | 28.21 | 1,089,055 | -0.05(-0.16%) |
Dec 24, 2009 | 28.23 | 28.28 | 28.11 | 28.26 | 498,797 | +0.12(+0.44%) |
Dec 23, 2009 | 28.20 | 28.34 | 28.01 | 28.13 | 1,770,517 | +0.20(+0.70%) |
Dec 22, 2009 | 27.90 | 27.98 | 27.83 | 27.94 | 1,204,895 | +0.22(+0.78%) |
Dec 21, 2009 | 27.73 | 27.87 | 27.69 | 27.72 | 2,289,864 | -0.21(-0.76%) |
Dec 18, 2009 | 27.96 | 28.03 | 27.75 | 27.93 | 2,149,612 | +0.16(+0.57%) |
Dec 17, 2009 | 28.00 | 28.02 | 27.67 | 27.77 | 2,452,175 | -0.23(-0.81%) |
Dec 16, 2009 | 27.86 | 28.07 | 27.81 | 28.00 | 2,117,217 | +0.30(+1.08%) |
Dec 15, 2009 | 27.74 | 27.83 | 27.66 | 27.70 | 1,885,773 | -0.23(-0.83%) |
Dec 14, 2009 | 27.99 | 28.02 | 27.91 | 27.93 | 1,187,938 | +0.20(+0.71%) |
Dec 11, 2009 | 28.00 | 28.01 | 27.71 | 27.74 | 2,614,291 | -0.17(-0.61%) |
Dec 10, 2009 | 28.01 | 28.07 | 27.75 | 27.91 | 2,720,750 | -0.27(-0.95%) |
Dec 09, 2009 | 28.32 | 28.36 | 27.90 | 28.18 | 3,645,515 | -0.34(-1.17%) |
Dec 08, 2009 | 28.59 | 28.62 | 28.37 | 28.51 | 3,829,651 | -0.09(-0.31%) |
Dec 07, 2009 | 28.62 | 28.89 | 28.58 | 28.60 | 3,227,831 | -0.03(-0.09%) |
Dec 04, 2009 | 28.88 | 28.97 | 28.47 | 28.62 | 2,838,565 | -0.12(-0.41%) |
Dec 03, 2009 | 29.04 | 29.07 | 28.72 | 28.74 | 4,805,890 | +0.01(+0.02%) |
Dec 02, 2009 | 29.02 | 29.03 | 28.63 | 28.74 | 7,437,851 | -0.20(-0.69%) |
Dec 01, 2009 | 28.93 | 29.05 | 28.86 | 28.94 | 3,947,577 | +0.29(+1.01%) |
Nov 30, 2009 | 28.74 | 28.80 | 28.50 | 28.65 | 2,874,865 | +0.11(+0.40%) |
Nov 27, 2009 | 28.29 | 28.60 | 28.24 | 28.54 | 1,629,142 | -0.24(-0.84%) |
Nov 25, 2009 | 28.76 | 28.84 | 28.68 | 28.78 | 3,412,282 | +0.28(+0.99%) |
Nov 24, 2009 | 28.46 | 28.53 | 28.25 | 28.50 | 4,137,906 | +0.28(+1.00%) |
Nov 23, 2009 | 28.17 | 28.32 | 28.04 | 28.21 | 3,267,927 | +0.83(+3.05%) |
Nov 20, 2009 | 27.20 | 27.43 | 27.18 | 27.38 | 2,664,781 | -0.08(-0.30%) |
Nov 19, 2009 | 27.44 | 27.48 | 27.17 | 27.46 | 3,129,968 | -0.23(-0.82%) |
Nov 18, 2009 | 27.79 | 27.79 | 27.54 | 27.69 | 3,485,119 | +0.12(+0.43%) |
Nov 17, 2009 | 27.46 | 27.60 | 27.42 | 27.57 | 1,505,914 | -0.28(-1.00%) |
Nov 16, 2009 | 27.76 | 27.94 | 27.70 | 27.85 | 2,376,544 | +0.41(+1.50%) |
Nov 13, 2009 | 27.28 | 27.53 | 27.21 | 27.43 | 1,061,638 | +0.23(+0.83%) |
Nov 12, 2009 | 27.38 | 27.48 | 27.13 | 27.21 | 1,824,875 | -0.35(-1.25%) |
Nov 11, 2009 | 27.73 | 27.73 | 27.42 | 27.55 | 1,098,147 | -0.13(-0.47%) |
Nov 10, 2009 | 27.59 | 27.70 | 27.54 | 27.68 | 1,239,676 | +0.07(+0.26%) |
Nov 09, 2009 | 27.62 | 27.65 | 27.48 | 27.61 | 2,304,582 | +0.40(+1.48%) |
Nov 06, 2009 | 26.96 | 27.21 | 26.95 | 27.21 | 2,281,162 | +0.16(+0.61%) |
Nov 05, 2009 | 27.06 | 27.27 | 26.96 | 27.04 | 2,428,934 | +0.12(+0.46%) |
Nov 04, 2009 | 26.80 | 27.13 | 26.75 | 26.92 | 2,383,592 | +0.06(+0.21%) |
Nov 03, 2009 | 26.53 | 26.90 | 26.52 | 26.86 | 2,167,707 | -0.10(-0.38%) |