Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.19 | 31.95 | 31.19 | 31.62 | 23,784,536 | +0.52(+1.67%) |
Oct 28, 2010 | 31.40 | 31.44 | 31.09 | 31.10 | 17,115,880 | -0.04(-0.14%) |
Oct 27, 2010 | 30.44 | 31.16 | 30.41 | 31.14 | 16,353,219 | +0.11(+0.34%) |
Oct 25, 2010 | 31.05 | 31.15 | 30.94 | 31.04 | 14,588,758 | +0.11(+0.34%) |
Oct 22, 2010 | 30.70 | 30.99 | 30.53 | 30.93 | 17,815,520 | +0.14(+0.45%) |
Oct 21, 2010 | 31.11 | 31.16 | 29.72 | 30.79 | 35,565,940 | -0.28(-0.90%) |
Oct 20, 2010 | 30.99 | 31.44 | 30.99 | 31.07 | 16,459,970 | +0.11(+0.36%) |
Oct 19, 2010 | 30.98 | 31.20 | 30.45 | 30.96 | 22,708,306 | -0.19(-0.61%) |
Oct 18, 2010 | 31.35 | 31.36 | 30.90 | 31.15 | 17,497,722 | -0.21(-0.66%) |
Oct 15, 2010 | 31.79 | 31.86 | 31.15 | 31.36 | 25,827,900 | -0.18(-0.56%) |
Oct 14, 2010 | 31.52 | 31.75 | 31.37 | 31.53 | 16,170,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.48 | 31.86 | 31.32 | 31.73 | 19,352,750 | +0.37(+1.18%) |
Oct 12, 2010 | 30.93 | 31.50 | 30.64 | 31.36 | 19,584,434 | +0.43(+1.38%) |
Oct 11, 2010 | 31.27 | 31.29 | 30.76 | 30.93 | 15,667,776 | -0.41(-1.30%) |
Oct 08, 2010 | 31.14 | 31.44 | 30.84 | 31.34 | 17,639,996 | +0.15(+0.47%) |
Oct 07, 2010 | 31.44 | 31.48 | 30.90 | 31.19 | 17,090,302 | -0.07(-0.22%) |
Oct 06, 2010 | 30.95 | 31.28 | 30.71 | 31.26 | 30,984,562 | +0.27(+0.88%) |
Oct 05, 2010 | 31.10 | 31.43 | 30.86 | 30.99 | 26,367,112 | +0.26(+0.84%) |
Oct 04, 2010 | 31.11 | 31.11 | 30.35 | 30.73 | 19,911,956 | -0.26(-0.84%) |
Oct 01, 2010 | 31.86 | 31.92 | 30.75 | 30.99 | 32,077,460 | -0.61(-1.93%) |
Sep 30, 2010 | 31.55 | 32.03 | 31.34 | 31.60 | 51,011,324 | +0.58(+1.86%) |
Sep 29, 2010 | 30.64 | 31.16 | 30.59 | 31.02 | 20,713,308 | +0.17(+0.55%) |
Sep 28, 2010 | 31.29 | 31.40 | 30.59 | 30.85 | 32,866,704 | -0.37(-1.17%) |
Sep 27, 2010 | 31.03 | 31.50 | 30.90 | 31.22 | 20,010,366 | +0.03(+0.09%) |
Sep 24, 2010 | 30.77 | 31.48 | 30.71 | 31.19 | 32,308,512 | +0.63(+2.06%) |
Sep 23, 2010 | 30.07 | 30.63 | 29.94 | 30.56 | 28,845,990 | +0.25(+0.81%) |
Sep 22, 2010 | 30.49 | 30.64 | 29.89 | 30.31 | 23,078,546 | -0.15(-0.49%) |
Sep 21, 2010 | 30.25 | 30.72 | 30.18 | 30.46 | 23,943,778 | +0.35(+1.17%) |
Sep 20, 2010 | 29.81 | 30.17 | 29.80 | 30.11 | 21,774,658 | +0.34(+1.13%) |
Sep 17, 2010 | 29.49 | 29.93 | 29.36 | 29.78 | 45,327,452 | +0.39(+1.32%) |
Sep 15, 2010 | 28.77 | 29.55 | 28.71 | 29.39 | 27,128,556 | +0.61(+2.11%) |
Sep 14, 2010 | 28.60 | 28.97 | 28.41 | 28.78 | 18,380,402 | +0.08(+0.27%) |
Sep 13, 2010 | 28.66 | 28.96 | 28.52 | 28.70 | 23,953,100 | +0.41(+1.44%) |
Sep 10, 2010 | 28.72 | 28.73 | 28.05 | 28.30 | 21,565,372 | -0.34(-1.17%) |
Sep 09, 2010 | 28.82 | 28.86 | 28.37 | 28.63 | 17,412,274 | -0.01(-0.05%) |
Sep 08, 2010 | 28.45 | 28.80 | 28.45 | 28.65 | 20,101,780 | +0.25(+0.86%) |
Sep 07, 2010 | 28.08 | 28.58 | 27.95 | 28.40 | 26,463,202 | +0.13(+0.47%) |
Sep 03, 2010 | 28.20 | 28.34 | 27.84 | 28.27 | 20,265,108 | +0.25(+0.90%) |
Sep 02, 2010 | 27.79 | 28.03 | 27.62 | 28.02 | 18,104,694 | +0.30(+1.07%) |
Sep 01, 2010 | 27.28 | 28.11 | 27.25 | 27.72 | 39,406,512 | +0.91(+3.39%) |
Aug 31, 2010 | 26.73 | 27.14 | 26.47 | 26.81 | 25,780,576 | +0.01(+0.03%) |
Aug 30, 2010 | 26.88 | 27.14 | 26.81 | 26.81 | 17,011,538 | -0.25(-0.91%) |
Aug 27, 2010 | 26.95 | 27.20 | 26.42 | 27.05 | 23,231,820 | +0.25(+0.94%) |
Aug 26, 2010 | 27.07 | 27.18 | 26.59 | 26.80 | 20,720,596 | -0.13(-0.47%) |
Aug 25, 2010 | 26.37 | 27.11 | 26.36 | 26.93 | 26,767,388 | +0.43(+1.61%) |
Aug 24, 2010 | 26.75 | 26.81 | 26.30 | 26.50 | 22,593,418 | -0.35(-1.30%) |
Aug 23, 2010 | 27.30 | 27.48 | 26.76 | 26.85 | 18,578,568 | -0.26(-0.95%) |
Aug 20, 2010 | 26.55 | 27.23 | 26.47 | 27.10 | 27,494,046 | +0.56(+2.10%) |
Aug 19, 2010 | 26.99 | 27.06 | 26.28 | 26.55 | 30,972,784 | -0.65(-2.38%) |
Aug 18, 2010 | 27.24 | 27.45 | 26.90 | 27.20 | 19,388,240 | -0.07(-0.26%) |
Aug 17, 2010 | 27.14 | 27.72 | 27.12 | 27.27 | 32,040,752 | +0.35(+1.29%) |
Aug 16, 2010 | 26.39 | 27.09 | 26.09 | 26.92 | 20,389,628 | +0.48(+1.82%) |
Aug 13, 2010 | 26.47 | 26.71 | 26.35 | 26.44 | 23,507,880 | -0.20(-0.76%) |
Aug 12, 2010 | 26.35 | 27.09 | 26.33 | 26.64 | 28,111,882 | -0.78(-2.85%) |
Aug 11, 2010 | 27.31 | 27.47 | 26.78 | 27.42 | 30,797,396 | -0.29(-1.06%) |
Aug 10, 2010 | 27.52 | 27.86 | 27.22 | 27.71 | 24,632,608 | +0.02(+0.08%) |
Aug 09, 2010 | 27.08 | 27.82 | 27.05 | 27.69 | 26,866,774 | +0.77(+2.85%) |
Aug 06, 2010 | 26.61 | 27.15 | 26.44 | 26.92 | 22,674,324 | +0.10(+0.39%) |
Aug 05, 2010 | 26.62 | 26.96 | 26.55 | 26.82 | 12,893,345 | +0.05(+0.18%) |
Aug 04, 2010 | 26.74 | 26.90 | 26.48 | 26.77 | 14,282,104 | -0.02(-0.08%) |
Aug 03, 2010 | 26.88 | 27.03 | 26.68 | 26.79 | 14,727,628 | -0.21(-0.77%) |
Aug 02, 2010 | 26.70 | 27.17 | 26.48 | 27.00 | 20,901,380 | +0.47(+1.79%) |
Jul 30, 2010 | 26.65 | 26.74 | 26.30 | 26.53 | 31,755,792 | -0.49(-1.81%) |
Jul 29, 2010 | 27.41 | 27.46 | 26.65 | 27.01 | 30,805,820 | +0.01(+0.05%) |
Jul 28, 2010 | 27.41 | 27.46 | 26.90 | 27.00 | 17,882,928 | -0.32(-1.17%) |
Jul 27, 2010 | 27.48 | 27.52 | 27.26 | 27.32 | 18,083,200 | -0.01(-0.05%) |
Jul 26, 2010 | 26.97 | 27.36 | 26.97 | 27.33 | 18,950,696 | +0.11(+0.41%) |
Jul 23, 2010 | 27.19 | 27.63 | 27.01 | 27.22 | 45,200,400 | -0.02(-0.08%) |
Jul 22, 2010 | 26.71 | 27.53 | 26.68 | 27.24 | 80,531,448 | +2.05(+8.16%) |
Jul 21, 2010 | 25.68 | 25.77 | 24.95 | 25.19 | 32,943,940 | -0.41(-1.61%) |
Jul 20, 2010 | 25.13 | 25.62 | 24.90 | 25.60 | 24,497,486 | -0.01(-0.05%) |
Jul 19, 2010 | 25.26 | 25.83 | 25.22 | 25.61 | 28,504,420 | +0.56(+2.25%) |
Jul 16, 2010 | 25.75 | 25.93 | 24.90 | 25.05 | 35,613,984 | -0.64(-2.49%) |
Jul 15, 2010 | 25.77 | 25.86 | 25.34 | 25.69 | 27,056,340 | -0.01(-0.05%) |
Jul 14, 2010 | 25.25 | 25.84 | 25.06 | 25.70 | 44,743,340 | +0.66(+2.64%) |
Jul 13, 2010 | 24.74 | 25.06 | 24.62 | 25.04 | 30,785,660 | +0.59(+2.42%) |
Jul 12, 2010 | 24.20 | 24.61 | 24.04 | 24.45 | 34,084,972 | +0.83(+3.51%) |
Jul 09, 2010 | 23.72 | 23.78 | 23.38 | 23.62 | 17,967,434 | -0.01(-0.06%) |
Jul 08, 2010 | 23.54 | 23.68 | 23.16 | 23.64 | 27,801,236 | +0.38(+1.65%) |
Jul 07, 2010 | 22.86 | 23.32 | 22.60 | 23.25 | 22,971,648 | +0.51(+2.24%) |
Jul 06, 2010 | 22.75 | 23.21 | 22.60 | 22.74 | 27,698,540 | +0.20(+0.87%) |
Jul 02, 2010 | 22.20 | 22.77 | 22.05 | 22.55 | 23,394,806 | +0.29(+1.28%) |
Jul 01, 2010 | 22.84 | 22.90 | 22.03 | 22.26 | 45,648,036 | -0.61(-2.68%) |
Jun 30, 2010 | 22.99 | 23.44 | 22.80 | 22.88 | 28,212,208 | -0.21(-0.91%) |
Jun 29, 2010 | 23.53 | 23.54 | 22.90 | 23.09 | 39,976,824 | -1.00(-4.14%) |
Jun 25, 2010 | 24.17 | 24.31 | 23.88 | 24.08 | 32,155,342 | -0.15(-0.63%) |
Jun 24, 2010 | 24.53 | 24.59 | 24.12 | 24.23 | 30,692,528 | -0.44(-1.78%) |
Jun 23, 2010 | 24.81 | 24.95 | 24.57 | 24.67 | 21,629,760 | -0.10(-0.42%) |
Jun 22, 2010 | 24.91 | 25.33 | 24.76 | 24.78 | 23,381,678 | -0.05(-0.20%) |
Jun 21, 2010 | 24.97 | 25.20 | 24.63 | 24.83 | 17,760,054 | -0.03(-0.14%) |
Jun 18, 2010 | 24.90 | 25.13 | 24.78 | 24.86 | 36,456,876 | -0.01(-0.06%) |
Jun 17, 2010 | 24.55 | 24.92 | 24.39 | 24.88 | 22,013,162 | +0.44(+1.80%) |
Jun 16, 2010 | 24.66 | 24.69 | 24.24 | 24.44 | 32,259,274 | -0.35(-1.41%) |
Jun 15, 2010 | 24.38 | 24.80 | 24.37 | 24.79 | 19,807,124 | +0.55(+2.27%) |
Jun 14, 2010 | 24.87 | 24.99 | 24.19 | 24.23 | 22,545,380 | -0.40(-1.61%) |
Jun 11, 2010 | 24.06 | 24.71 | 24.05 | 24.63 | 21,138,478 | +0.23(+0.94%) |
Jun 10, 2010 | 24.49 | 24.50 | 23.91 | 24.40 | 44,096,408 | +0.22(+0.89%) |
Jun 09, 2010 | 24.59 | 24.65 | 24.12 | 24.19 | 34,610,004 | -0.38(-1.56%) |
Jun 08, 2010 | 24.27 | 24.60 | 24.08 | 24.57 | 32,344,000 | +0.18(+0.74%) |
Jun 07, 2010 | 24.62 | 24.92 | 24.36 | 24.39 | 26,635,436 | -0.20(-0.83%) |
Jun 04, 2010 | 24.90 | 25.23 | 24.49 | 24.59 | 33,140,468 | -0.81(-3.20%) |
Jun 03, 2010 | 25.25 | 25.64 | 24.92 | 25.41 | 29,134,200 | +0.31(+1.25%) |
Jun 02, 2010 | 24.47 | 25.11 | 24.17 | 25.09 | 30,823,794 | +0.66(+2.71%) |
Jun 01, 2010 | 24.69 | 25.13 | 24.35 | 24.43 | 27,652,058 | -0.34(-1.38%) |
May 28, 2010 | 24.77 | 25.03 | 24.49 | 24.77 | 30,503,560 | +0.00(+0.00%) |
May 27, 2010 | 24.62 | 24.80 | 24.45 | 24.77 | 33,746,360 | +0.47(+1.95%) |
May 26, 2010 | 24.90 | 25.15 | 24.21 | 24.30 | 38,229,164 | -0.38(-1.52%) |
May 25, 2010 | 24.17 | 24.71 | 23.92 | 24.67 | 35,995,936 | -0.04(-0.17%) |
May 24, 2010 | 24.67 | 25.05 | 24.55 | 24.72 | 23,555,112 | -0.15(-0.61%) |
May 21, 2010 | 24.32 | 25.14 | 24.13 | 24.87 | 41,328,336 | +0.21(+0.84%) |
May 20, 2010 | 24.72 | 25.11 | 24.42 | 24.66 | 39,791,812 | -0.60(-2.36%) |
May 19, 2010 | 25.42 | 25.56 | 25.06 | 25.26 | 26,772,798 | -0.18(-0.71%) |
May 18, 2010 | 25.65 | 25.96 | 25.29 | 25.44 | 33,374,406 | -0.45(-1.75%) |
May 17, 2010 | 25.96 | 26.12 | 25.48 | 25.89 | 32,270,448 | +0.05(+0.17%) |
May 14, 2010 | 26.16 | 26.36 | 25.57 | 25.84 | 28,509,342 | -0.46(-1.74%) |
May 13, 2010 | 26.31 | 26.80 | 26.17 | 26.30 | 26,507,438 | -0.14(-0.52%) |
May 12, 2010 | 26.33 | 26.60 | 26.13 | 26.44 | 25,411,548 | +0.47(+1.81%) |
May 11, 2010 | 26.14 | 26.27 | 25.67 | 25.97 | 25,266,130 | +0.08(+0.29%) |
May 10, 2010 | 25.88 | 26.20 | 25.71 | 25.89 | 32,836,918 | +0.60(+2.38%) |
May 07, 2010 | 25.25 | 25.54 | 24.41 | 25.29 | 52,556,148 | -0.12(-0.46%) |
May 06, 2010 | 25.89 | 26.07 | 24.64 | 25.41 | 40,677,088 | -0.67(-2.56%) |
May 05, 2010 | 25.91 | 26.25 | 25.64 | 26.08 | 26,544,076 | +0.02(+0.09%) |
May 04, 2010 | 26.52 | 26.54 | 25.64 | 26.05 | 36,354,440 | -0.72(-2.69%) |
May 03, 2010 | 26.96 | 27.06 | 26.54 | 26.77 | 27,943,650 | -0.03(-0.10%) |
Apr 30, 2010 | 27.13 | 27.22 | 26.75 | 26.80 | 26,645,268 | -0.21(-0.77%) |
Apr 29, 2010 | 27.00 | 27.18 | 26.86 | 27.01 | 25,499,566 | +0.11(+0.41%) |
Apr 28, 2010 | 26.49 | 26.92 | 26.33 | 26.90 | 39,983,612 | +0.62(+2.37%) |
Apr 27, 2010 | 26.49 | 26.91 | 26.22 | 26.27 | 51,088,044 | -0.13(-0.50%) |
Apr 26, 2010 | 26.52 | 26.82 | 26.18 | 26.41 | 36,998,496 | -0.10(-0.37%) |
Apr 23, 2010 | 27.01 | 27.04 | 26.19 | 26.50 | 92,728,920 | -0.75(-2.75%) |
Apr 22, 2010 | 27.54 | 27.96 | 26.94 | 27.25 | 139,784,560 | -2.29(-7.74%) |
Apr 21, 2010 | 30.02 | 30.06 | 29.29 | 29.54 | 49,320,876 | -0.46(-1.52%) |
Apr 20, 2010 | 29.62 | 30.04 | 29.44 | 30.00 | 21,306,796 | +0.37(+1.26%) |
Apr 19, 2010 | 29.54 | 29.79 | 29.27 | 29.62 | 21,591,378 | +0.01(+0.02%) |
Apr 16, 2010 | 29.57 | 29.78 | 29.27 | 29.61 | 34,408,268 | +0.03(+0.09%) |
Apr 15, 2010 | 29.56 | 29.92 | 29.43 | 29.59 | 23,400,742 | +0.07(+0.23%) |
Apr 14, 2010 | 29.26 | 29.66 | 29.17 | 29.52 | 28,428,936 | +0.21(+0.71%) |
Apr 13, 2010 | 29.12 | 29.37 | 28.96 | 29.31 | 15,532,618 | +0.05(+0.17%) |
Apr 12, 2010 | 29.12 | 29.42 | 29.10 | 29.26 | 12,693,924 | +0.04(+0.14%) |
Apr 09, 2010 | 29.24 | 29.36 | 29.00 | 29.22 | 23,311,908 | -0.16(-0.54%) |
Apr 08, 2010 | 29.58 | 29.60 | 29.16 | 29.38 | 18,726,480 | -0.26(-0.86%) |
Apr 07, 2010 | 29.36 | 29.70 | 29.36 | 29.63 | 23,223,380 | +0.24(+0.80%) |
Apr 06, 2010 | 29.25 | 29.49 | 29.23 | 29.40 | 14,530,057 | -0.07(-0.24%) |
Apr 05, 2010 | 29.52 | 29.80 | 29.37 | 29.47 | 21,204,136 | +0.18(+0.62%) |
Apr 01, 2010 | 29.22 | 29.29 | 29.29 | 29.29 | 23,552,990 | +0.21(+0.74%) |
Mar 31, 2010 | 29.09 | 29.25 | 28.99 | 29.07 | 21,550,286 | -0.12(-0.40%) |
Mar 30, 2010 | 29.41 | 29.45 | 29.06 | 29.19 | 29,546,444 | +0.26(+0.89%) |
Mar 29, 2010 | 29.10 | 29.16 | 28.82 | 28.93 | 16,707,413 | -0.05(-0.16%) |
Mar 26, 2010 | 29.10 | 29.48 | 28.83 | 28.98 | 42,993,508 | -0.25(-0.86%) |
Mar 25, 2010 | 29.48 | 30.38 | 29.10 | 29.23 | 97,113,920 | +1.39(+4.98%) |
Mar 24, 2010 | 27.88 | 28.01 | 27.73 | 27.85 | 18,734,282 | -0.23(-0.81%) |
Mar 23, 2010 | 28.01 | 28.12 | 27.74 | 28.08 | 19,946,616 | +0.17(+0.60%) |
Mar 22, 2010 | 27.77 | 28.09 | 27.63 | 27.91 | 23,630,104 | +0.16(+0.57%) |
Mar 19, 2010 | 28.08 | 28.14 | 27.56 | 27.75 | 48,233,048 | -0.26(-0.94%) |
Mar 18, 2010 | 27.18 | 28.08 | 27.13 | 28.01 | 65,695,920 | +1.06(+3.93%) |
Mar 17, 2010 | 27.06 | 27.16 | 26.82 | 26.95 | 33,585,220 | -0.08(-0.28%) |
Mar 16, 2010 | 26.95 | 27.10 | 26.74 | 27.03 | 39,976,564 | +0.10(+0.36%) |
Mar 15, 2010 | 27.02 | 27.06 | 26.79 | 26.93 | 25,016,296 | -0.06(-0.21%) |
Mar 12, 2010 | 27.11 | 27.29 | 26.88 | 26.99 | 29,895,284 | -0.10(-0.38%) |
Mar 11, 2010 | 26.93 | 27.20 | 26.82 | 27.09 | 23,561,306 | +0.15(+0.57%) |
Mar 10, 2010 | 26.72 | 27.09 | 26.68 | 26.94 | 22,009,232 | +0.14(+0.52%) |
Mar 09, 2010 | 26.84 | 26.96 | 26.68 | 26.80 | 29,058,630 | -0.08(-0.28%) |
Mar 08, 2010 | 26.90 | 27.03 | 26.75 | 26.88 | 19,995,326 | +0.02(+0.08%) |
Mar 05, 2010 | 27.36 | 27.38 | 26.76 | 26.86 | 38,197,900 | -0.34(-1.25%) |
Mar 04, 2010 | 26.98 | 27.22 | 26.73 | 27.20 | 42,439,612 | +0.39(+1.45%) |
Mar 03, 2010 | 26.66 | 27.13 | 26.59 | 26.81 | 60,820,876 | +0.53(+2.00%) |
Mar 02, 2010 | 25.46 | 26.65 | 25.34 | 26.28 | 112,395,984 | +1.64(+6.67%) |
Mar 01, 2010 | 25.51 | 25.51 | 24.57 | 24.64 | 85,168,128 | -0.78(-3.06%) |
Feb 26, 2010 | 25.72 | 25.73 | 25.30 | 25.42 | 44,110,076 | -0.34(-1.34%) |
Feb 25, 2010 | 25.80 | 26.33 | 25.27 | 25.76 | 50,286,232 | -0.48(-1.82%) |
Feb 24, 2010 | 26.75 | 26.79 | 26.10 | 26.24 | 39,128,180 | -0.35(-1.30%) |
Feb 23, 2010 | 26.90 | 27.01 | 26.49 | 26.59 | 25,986,016 | -0.32(-1.21%) |
Feb 22, 2010 | 27.46 | 27.52 | 26.69 | 26.91 | 40,093,616 | -0.40(-1.47%) |
Feb 19, 2010 | 27.47 | 27.49 | 27.23 | 27.31 | 38,622,612 | -0.15(-0.55%) |
Feb 18, 2010 | 27.23 | 27.55 | 27.17 | 27.46 | 28,273,718 | +0.26(+0.96%) |
Feb 17, 2010 | 26.97 | 27.39 | 26.92 | 27.20 | 35,853,616 | +0.28(+1.05%) |
Feb 16, 2010 | 26.97 | 27.11 | 26.70 | 26.92 | 49,724,716 | +0.12(+0.46%) |
Feb 12, 2010 | 26.34 | 26.79 | 26.79 | 26.79 | 54,090,952 | +0.57(+2.18%) |
Feb 11, 2010 | 25.71 | 26.30 | 25.52 | 26.22 | 49,579,192 | +0.40(+1.55%) |
Feb 10, 2010 | 26.01 | 26.32 | 25.74 | 25.82 | 34,310,100 | -0.33(-1.27%) |
Feb 09, 2010 | 26.16 | 26.41 | 25.97 | 26.15 | 41,438,460 | +0.28(+1.07%) |
Feb 08, 2010 | 26.29 | 26.34 | 25.85 | 25.88 | 39,681,712 | -0.37(-1.39%) |
Feb 05, 2010 | 26.50 | 26.63 | 25.82 | 26.24 | 57,076,048 | -0.09(-0.34%) |
Feb 04, 2010 | 27.09 | 27.10 | 26.32 | 26.33 | 57,797,696 | -1.01(-3.68%) |
Feb 03, 2010 | 26.88 | 27.40 | 26.63 | 27.34 | 53,398,696 | +0.26(+0.94%) |
Feb 02, 2010 | 27.47 | 27.52 | 26.89 | 27.08 | 65,869,260 | -0.35(-1.28%) |
Feb 01, 2010 | 27.08 | 27.57 | 26.68 | 27.43 | 79,308,920 | +0.40(+1.48%) |
Jan 29, 2010 | 28.17 | 28.20 | 26.55 | 27.03 | 163,561,776 | -0.89(-3.19%) |
Jan 28, 2010 | 29.05 | 29.05 | 27.60 | 27.92 | 189,685,120 | -4.64(-14.24%) |
Jan 27, 2010 | 32.09 | 32.64 | 31.92 | 32.56 | 39,190,848 | +0.21(+0.66%) |
Jan 26, 2010 | 32.35 | 32.75 | 32.12 | 32.35 | 26,565,138 | -0.01(-0.04%) |
Jan 25, 2010 | 32.40 | 32.90 | 32.22 | 32.36 | 22,186,304 | +0.09(+0.28%) |
Jan 22, 2010 | 33.19 | 33.51 | 32.19 | 32.27 | 32,192,798 | -0.90(-2.72%) |
Jan 21, 2010 | 33.33 | 33.80 | 33.06 | 33.17 | 27,112,590 | -0.18(-0.54%) |
Jan 20, 2010 | 33.74 | 33.76 | 32.97 | 33.35 | 26,312,896 | -0.67(-1.97%) |
Jan 19, 2010 | 33.54 | 34.28 | 33.49 | 34.02 | 24,012,778 | +0.54(+1.63%) |
Jan 15, 2010 | 33.53 | 33.48 | 33.48 | 33.48 | 31,225,404 | +0.11(+0.33%) |
Jan 14, 2010 | 33.29 | 33.61 | 33.26 | 33.37 | 19,934,872 | -0.23(-0.68%) |
Jan 13, 2010 | 33.70 | 33.77 | 33.27 | 33.59 | 18,013,992 | +0.14(+0.43%) |
Jan 12, 2010 | 33.71 | 33.95 | 33.16 | 33.45 | 26,106,370 | -0.55(-1.62%) |
Jan 11, 2010 | 34.20 | 34.28 | 33.55 | 34.00 | 21,269,506 | -0.12(-0.36%) |
Jan 08, 2010 | 33.88 | 34.35 | 33.73 | 34.13 | 37,605,028 | +0.34(+1.00%) |
Jan 07, 2010 | 32.94 | 33.82 | 32.80 | 33.79 | 36,611,596 | +0.95(+2.90%) |
Jan 06, 2010 | 33.29 | 33.41 | 32.68 | 32.84 | 32,969,952 | -0.32(-0.98%) |
Jan 05, 2010 | 32.78 | 33.33 | 32.77 | 33.16 | 35,140,372 | +0.78(+2.41%) |
Jan 04, 2010 | 32.28 | 32.64 | 32.13 | 32.38 | 21,121,298 | +0.47(+1.47%) |
Dec 31, 2009 | 32.34 | 31.91 | 31.91 | 31.91 | 11,157,635 | -0.41(-1.28%) |
Dec 30, 2009 | 31.95 | 32.42 | 31.90 | 32.33 | 10,958,163 | +0.14(+0.45%) |
Dec 29, 2009 | 31.91 | 32.34 | 31.82 | 32.18 | 12,806,548 | +0.27(+0.84%) |
Dec 28, 2009 | 31.77 | 31.93 | 31.56 | 31.91 | 10,742,640 | +0.11(+0.35%) |
Dec 24, 2009 | 31.69 | 31.81 | 31.59 | 31.80 | 5,450,676 | +0.10(+0.33%) |
Dec 23, 2009 | 31.72 | 31.73 | 31.54 | 31.70 | 12,686,084 | +0.08(+0.24%) |
Dec 22, 2009 | 31.49 | 31.66 | 31.31 | 31.62 | 14,042,864 | +0.30(+0.95%) |
Dec 21, 2009 | 30.96 | 31.55 | 30.91 | 31.33 | 16,893,190 | +0.58(+1.88%) |
Dec 18, 2009 | 30.58 | 30.77 | 30.39 | 30.75 | 26,772,706 | +0.18(+0.59%) |
Dec 17, 2009 | 30.81 | 30.93 | 30.52 | 30.57 | 13,580,442 | -0.26(-0.85%) |
Dec 16, 2009 | 30.97 | 31.07 | 30.80 | 30.83 | 14,108,942 | -0.13(-0.42%) |
Dec 15, 2009 | 30.75 | 31.22 | 30.66 | 30.96 | 16,401,216 | +0.14(+0.47%) |
Dec 14, 2009 | 30.91 | 31.19 | 30.75 | 30.81 | 17,040,160 | -0.16(-0.51%) |
Dec 11, 2009 | 31.47 | 31.65 | 30.86 | 30.97 | 23,909,056 | -0.46(-1.45%) |
Dec 10, 2009 | 31.06 | 31.59 | 31.01 | 31.43 | 21,587,856 | +0.54(+1.76%) |
Dec 09, 2009 | 30.59 | 30.95 | 30.48 | 30.88 | 16,555,856 | +0.12(+0.40%) |
Dec 08, 2009 | 30.84 | 31.18 | 30.44 | 30.76 | 19,067,812 | -0.21(-0.67%) |
Dec 07, 2009 | 31.12 | 31.33 | 30.90 | 30.97 | 12,301,165 | -0.19(-0.60%) |
Dec 04, 2009 | 31.06 | 31.51 | 30.82 | 31.15 | 21,262,978 | +0.37(+1.19%) |
Dec 03, 2009 | 31.08 | 31.24 | 30.77 | 30.79 | 15,583,502 | -0.30(-0.95%) |
Dec 02, 2009 | 31.19 | 31.42 | 30.97 | 31.08 | 18,238,274 | +0.00(+0.00%) |
Dec 01, 2009 | 31.04 | 31.37 | 30.96 | 31.08 | 20,498,062 | +0.04(+0.13%) |
Nov 30, 2009 | 30.92 | 31.09 | 30.57 | 31.04 | 16,467,065 | +0.01(+0.02%) |
Nov 27, 2009 | 30.87 | 31.31 | 30.83 | 31.04 | 8,946,841 | -0.31(-0.99%) |
Nov 25, 2009 | 31.53 | 31.62 | 31.28 | 31.35 | 12,073,770 | -0.08(-0.26%) |
Nov 24, 2009 | 31.66 | 31.73 | 31.30 | 31.43 | 16,099,913 | +0.01(+0.02%) |
Nov 23, 2009 | 31.21 | 31.66 | 31.21 | 31.42 | 13,628,646 | +0.31(+1.00%) |
Nov 20, 2009 | 30.88 | 31.21 | 30.88 | 31.11 | 18,204,632 | +0.01(+0.02%) |
Nov 19, 2009 | 31.08 | 31.29 | 30.73 | 31.10 | 21,625,330 | -0.28(-0.88%) |
Nov 18, 2009 | 31.61 | 31.68 | 31.18 | 31.38 | 19,092,520 | -0.34(-1.09%) |
Nov 17, 2009 | 31.44 | 31.73 | 31.36 | 31.73 | 14,976,843 | +0.33(+1.05%) |
Nov 16, 2009 | 31.66 | 31.90 | 31.24 | 31.39 | 19,410,060 | -0.18(-0.57%) |
Nov 13, 2009 | 31.39 | 31.73 | 31.21 | 31.57 | 23,785,536 | +0.63(+2.05%) |
Nov 12, 2009 | 30.84 | 31.17 | 30.71 | 30.94 | 20,635,778 | +0.13(+0.43%) |
Nov 11, 2009 | 30.61 | 30.87 | 30.59 | 30.81 | 22,742,766 | +0.21(+0.70%) |
Nov 10, 2009 | 30.81 | 30.87 | 30.55 | 30.60 | 18,139,270 | -0.27(-0.89%) |
Nov 09, 2009 | 30.52 | 31.04 | 30.46 | 30.87 | 25,836,026 | +0.59(+1.94%) |
Nov 06, 2009 | 30.02 | 30.33 | 29.94 | 30.28 | 23,184,838 | +0.03(+0.11%) |
Nov 05, 2009 | 29.70 | 30.27 | 29.61 | 30.25 | 52,964,796 | +1.55(+5.41%) |
Nov 04, 2009 | 29.26 | 29.48 | 28.63 | 28.70 | 35,087,476 | -0.43(-1.47%) |
Nov 03, 2009 | 28.79 | 29.17 | 28.62 | 29.12 | 27,189,852 | +0.28(+0.98%) |