Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.40 | 24.62 | 24.24 | 24.43 | 44,758 | -0.17(-0.68%) |
Aug 30, 2010 | 24.80 | 24.96 | 24.55 | 24.60 | 15,018,678 | -0.31(-1.24%) |
Aug 27, 2010 | 24.91 | 25.12 | 24.29 | 24.91 | 23,217,480 | +0.29(+1.17%) |
Aug 26, 2010 | 24.79 | 25.10 | 24.29 | 24.62 | 4,933 | -0.31(-1.23%) |
Aug 25, 2010 | 24.71 | 25.03 | 24.40 | 24.92 | 227,664 | +0.02(+0.08%) |
Aug 24, 2010 | 24.75 | 25.16 | 24.71 | 24.91 | 12,410 | -0.14(-0.54%) |
Aug 23, 2010 | 25.22 | 25.44 | 24.98 | 25.04 | 24,328,562 | -0.08(-0.33%) |
Aug 20, 2010 | 25.31 | 25.39 | 24.84 | 25.12 | 21,025,062 | -0.38(-1.50%) |
Aug 19, 2010 | 25.69 | 25.76 | 25.32 | 25.51 | 40,938 | -0.33(-1.28%) |
Aug 18, 2010 | 26.04 | 26.08 | 25.60 | 25.84 | 36,736 | -0.21(-0.81%) |
Aug 17, 2010 | 25.82 | 26.22 | 25.61 | 26.05 | 50,978 | +0.44(+1.71%) |
Aug 16, 2010 | 25.55 | 25.63 | 25.32 | 25.61 | 15,406,307 | -0.04(-0.16%) |
Aug 13, 2010 | 25.65 | 25.85 | 25.57 | 25.65 | 13,891,354 | -0.15(-0.60%) |
Aug 12, 2010 | 25.61 | 25.94 | 25.46 | 25.80 | 16,804,498 | -0.07(-0.29%) |
Aug 11, 2010 | 26.09 | 26.11 | 25.73 | 25.88 | 72,902 | -0.48(-1.84%) |
Aug 10, 2010 | 26.36 | 26.70 | 26.26 | 26.36 | 6,863 | -0.35(-1.33%) |
Aug 09, 2010 | 26.69 | 26.84 | 26.62 | 26.72 | 13,678,039 | +0.18(+0.67%) |
Aug 06, 2010 | 26.54 | 26.83 | 26.22 | 26.54 | 21,055,286 | -0.36(-1.33%) |
Aug 05, 2010 | 26.57 | 26.96 | 26.52 | 26.90 | 18,155,770 | +0.13(+0.49%) |
Aug 04, 2010 | 26.83 | 27.05 | 26.60 | 26.77 | 11,827 | -0.07(-0.24%) |
Aug 03, 2010 | 26.51 | 26.99 | 26.48 | 26.84 | 11,454 | +0.01(+0.05%) |
Aug 02, 2010 | 26.11 | 26.90 | 26.07 | 26.82 | 29,412,450 | +1.08(+4.18%) |
Jul 30, 2010 | 25.74 | 26.00 | 25.12 | 25.74 | 26,057,768 | +0.31(+1.21%) |
Jul 29, 2010 | 25.49 | 25.90 | 25.23 | 25.44 | 25,775 | +0.31(+1.24%) |
Jul 28, 2010 | 25.12 | 25.47 | 24.83 | 25.12 | 5,664 | +0.00(+0.00%) |
Jul 27, 2010 | 25.12 | 25.36 | 24.98 | 25.12 | 27,278 | +0.00(+0.02%) |
Jul 26, 2010 | 24.92 | 25.25 | 24.81 | 25.12 | 13,936,763 | +0.30(+1.19%) |
Jul 23, 2010 | 24.57 | 24.85 | 24.35 | 24.82 | 17,293,282 | +0.24(+0.98%) |
Jul 22, 2010 | 24.36 | 24.87 | 24.26 | 24.58 | 19,625 | +0.53(+2.21%) |
Jul 21, 2010 | 24.50 | 24.52 | 23.84 | 24.05 | 18,860,924 | -0.25(-1.03%) |
Jul 20, 2010 | 24.30 | 24.39 | 23.44 | 24.30 | 20,658,706 | +0.38(+1.58%) |
Jul 19, 2010 | 23.93 | 24.13 | 23.76 | 23.92 | 15,405,876 | -0.00(-0.02%) |
Jul 16, 2010 | 23.93 | 24.37 | 23.81 | 23.93 | 18,841,244 | -0.23(-0.95%) |
Jul 15, 2010 | 24.34 | 24.47 | 24.03 | 24.16 | 15,803,233 | -0.21(-0.86%) |
Jul 14, 2010 | 24.50 | 24.67 | 24.21 | 24.37 | 522,715 | -0.19(-0.79%) |
Jul 13, 2010 | 24.56 | 24.76 | 24.32 | 24.56 | 53,024 | +0.52(+2.15%) |
Jul 12, 2010 | 24.02 | 24.29 | 23.90 | 24.04 | 20,440,496 | -0.09(-0.38%) |
Jul 09, 2010 | 24.14 | 24.21 | 23.72 | 24.14 | 18,687,410 | +0.35(+1.45%) |
Jul 08, 2010 | 24.07 | 24.08 | 23.52 | 23.79 | 15,516 | +0.18(+0.76%) |
Jul 07, 2010 | 22.74 | 23.66 | 22.74 | 23.61 | 26,147,850 | +0.90(+3.98%) |
Jul 06, 2010 | 23.06 | 23.19 | 22.43 | 22.71 | 6,411 | +0.18(+0.78%) |
Jul 02, 2010 | 22.53 | 22.78 | 22.34 | 22.53 | 15,685,370 | +0.10(+0.43%) |
Jul 01, 2010 | 22.53 | 22.88 | 22.18 | 22.43 | 31,219,098 | -0.22(-0.98%) |
Jun 30, 2010 | 22.95 | 23.21 | 22.60 | 22.66 | 2,799 | -0.33(-1.45%) |
Jun 29, 2010 | 22.99 | 23.38 | 22.88 | 22.99 | 4,051 | -0.97(-4.06%) |
Jun 25, 2010 | 23.96 | 24.30 | 23.86 | 23.96 | 49,229,708 | -0.27(-1.12%) |
Jun 24, 2010 | 24.58 | 24.64 | 23.99 | 24.23 | 4,708 | -0.46(-1.87%) |
Jun 23, 2010 | 25.12 | 25.21 | 24.60 | 24.69 | 23,527,238 | -0.44(-1.74%) |
Jun 22, 2010 | 25.71 | 25.93 | 25.04 | 25.13 | 23,577 | -0.62(-2.40%) |
Jun 21, 2010 | 26.21 | 26.28 | 25.60 | 25.75 | 18,086,842 | -0.10(-0.37%) |
Jun 18, 2010 | 25.85 | 25.85 | 25.43 | 25.85 | 23,483,338 | +0.38(+1.50%) |
Jun 17, 2010 | 25.27 | 25.51 | 25.01 | 25.47 | 22,644,406 | +0.33(+1.30%) |
Jun 16, 2010 | 24.87 | 25.14 | 24.76 | 25.14 | 17,456,372 | +0.08(+0.31%) |
Jun 15, 2010 | 24.63 | 25.09 | 24.57 | 25.06 | 79,306 | +0.69(+2.84%) |
Jun 14, 2010 | 24.99 | 25.23 | 24.33 | 24.37 | 27,168,746 | -0.32(-1.31%) |
Jun 11, 2010 | 24.40 | 24.69 | 24.26 | 24.69 | 14,795,222 | +0.06(+0.24%) |
Jun 10, 2010 | 24.03 | 24.73 | 23.89 | 24.63 | 8,806 | +1.22(+5.22%) |
Jun 09, 2010 | 23.68 | 23.96 | 23.34 | 23.41 | 28,297,224 | -0.06(-0.24%) |
Jun 08, 2010 | 22.87 | 23.54 | 22.85 | 23.46 | 866 | +0.58(+2.52%) |
Jun 07, 2010 | 23.22 | 23.32 | 22.87 | 22.89 | 25,891,090 | -0.22(-0.94%) |
Jun 04, 2010 | 23.10 | 23.70 | 22.93 | 23.10 | 31,049,092 | -0.89(-3.69%) |
Jun 03, 2010 | 24.34 | 24.37 | 23.78 | 23.99 | 30,021,308 | -0.24(-0.97%) |
Jun 02, 2010 | 23.65 | 24.22 | 23.43 | 24.22 | 392,178 | +1.00(+4.29%) |
Jun 01, 2010 | 23.89 | 24.09 | 23.20 | 23.23 | 1,451 | -0.71(-2.95%) |
May 28, 2010 | 23.93 | 24.27 | 23.80 | 23.93 | 25,715,604 | -0.16(-0.67%) |
May 27, 2010 | 23.49 | 24.10 | 23.22 | 24.09 | 33,467,186 | +1.22(+5.33%) |
May 26, 2010 | 23.19 | 23.39 | 22.80 | 22.88 | 884 | -0.16(-0.70%) |
May 25, 2010 | 22.63 | 23.08 | 22.39 | 23.04 | 4,307 | -0.09(-0.38%) |
May 24, 2010 | 23.70 | 23.77 | 23.09 | 23.13 | 28,571,098 | -0.63(-2.64%) |
May 21, 2010 | 23.04 | 23.77 | 22.96 | 23.75 | 39,475,748 | +0.25(+1.06%) |
May 20, 2010 | 23.57 | 23.95 | 23.43 | 23.50 | 41,759 | -1.12(-4.55%) |
May 19, 2010 | 24.80 | 25.03 | 24.37 | 24.63 | 30,168,824 | -0.35(-1.39%) |
May 18, 2010 | 25.51 | 25.63 | 24.92 | 24.97 | 437 | -0.24(-0.94%) |
May 17, 2010 | 25.62 | 25.67 | 24.79 | 25.21 | 27,590,426 | -0.30(-1.16%) |
May 14, 2010 | 25.51 | 25.83 | 25.23 | 25.51 | 27,175,486 | -0.50(-1.93%) |
May 13, 2010 | 26.23 | 26.39 | 25.94 | 26.01 | 23,428,160 | -0.34(-1.28%) |
May 12, 2010 | 26.13 | 26.48 | 26.04 | 26.35 | 21,119,326 | +0.18(+0.70%) |
May 11, 2010 | 26.50 | 26.68 | 26.08 | 26.17 | 28,395,862 | +0.28(+1.08%) |
May 10, 2010 | 25.65 | 25.96 | 25.57 | 25.89 | 32,816,016 | +0.91(+3.64%) |
May 07, 2010 | 24.92 | 25.45 | 24.57 | 24.98 | 44,489,460 | -0.16(-0.64%) |
May 06, 2010 | 25.35 | 25.96 | 23.75 | 25.14 | 30,195 | -0.59(-2.31%) |
May 05, 2010 | 25.58 | 26.01 | 25.57 | 25.73 | 32,340,802 | -0.77(-2.90%) |
May 04, 2010 | 26.98 | 27.00 | 26.14 | 26.50 | 602 | -0.77(-2.83%) |
May 03, 2010 | 27.19 | 27.65 | 27.14 | 27.27 | 27,207,812 | +0.23(+0.86%) |
Apr 30, 2010 | 27.08 | 27.16 | 26.41 | 27.04 | 32,497,886 | +0.04(+0.15%) |
Apr 29, 2010 | 26.95 | 27.48 | 26.95 | 27.00 | 30,023,082 | +0.25(+0.94%) |
Apr 28, 2010 | 26.31 | 26.86 | 26.23 | 26.75 | 38,282,020 | +0.46(+1.76%) |
Apr 27, 2010 | 26.27 | 26.72 | 24.79 | 26.28 | 4,093 | -0.35(-1.30%) |
Apr 26, 2010 | 26.57 | 26.71 | 26.52 | 26.63 | 23,907,222 | +0.10(+0.36%) |
Apr 23, 2010 | 25.99 | 26.55 | 25.85 | 26.54 | 26,110,768 | +0.51(+1.95%) |
Apr 22, 2010 | 25.92 | 26.05 | 25.56 | 26.03 | 20,726,218 | -0.11(-0.42%) |
Apr 21, 2010 | 26.28 | 26.33 | 25.84 | 26.14 | 141,212 | -0.08(-0.31%) |
Apr 20, 2010 | 26.07 | 26.32 | 26.01 | 26.22 | 20,183,540 | +0.35(+1.34%) |
Apr 19, 2010 | 25.36 | 25.93 | 25.30 | 25.87 | 23,847,614 | +0.27(+1.05%) |
Apr 16, 2010 | 25.95 | 26.07 | 25.37 | 25.60 | 29,026,244 | -0.46(-1.77%) |
Apr 15, 2010 | 25.99 | 26.26 | 25.88 | 26.06 | 24,317,440 | +0.08(+0.30%) |
Apr 14, 2010 | 25.54 | 26.01 | 25.44 | 25.99 | 24,993,200 | +0.56(+2.19%) |
Apr 13, 2010 | 25.75 | 25.94 | 25.32 | 25.43 | 31,350,036 | -0.13(-0.52%) |
Apr 12, 2010 | 25.31 | 25.66 | 25.24 | 25.56 | 31,054,662 | +0.29(+1.16%) |
Apr 09, 2010 | 24.77 | 25.34 | 24.76 | 25.27 | 32,732,812 | +0.63(+2.56%) |
Apr 08, 2010 | 24.05 | 24.74 | 23.99 | 24.64 | 32,071,736 | +0.47(+1.95%) |
Apr 07, 2010 | 24.29 | 24.29 | 23.95 | 24.17 | 23,460,772 | -0.18(-0.73%) |
Apr 06, 2010 | 24.29 | 24.41 | 24.16 | 24.35 | 16,253,444 | +0.15(+0.60%) |
Apr 05, 2010 | 23.92 | 24.35 | 23.76 | 24.20 | 20,519,798 | +0.44(+1.85%) |
Apr 01, 2010 | 23.57 | 23.76 | 23.76 | 23.76 | 26,109,386 | +0.39(+1.66%) |
Mar 31, 2010 | 23.39 | 23.49 | 23.28 | 23.37 | 26,834,634 | -0.04(-0.18%) |
Mar 30, 2010 | 23.34 | 23.47 | 23.26 | 23.42 | 20,194,436 | +0.05(+0.21%) |
Mar 29, 2010 | 23.48 | 23.54 | 23.23 | 23.36 | 28,262,434 | +0.06(+0.25%) |
Mar 26, 2010 | 23.66 | 23.67 | 23.14 | 23.31 | 32,859,676 | -0.23(-0.99%) |
Mar 25, 2010 | 24.12 | 24.14 | 23.52 | 23.54 | 23,036,724 | -0.46(-1.90%) |
Mar 24, 2010 | 24.17 | 24.18 | 23.85 | 24.00 | 32,268,994 | +0.01(+0.04%) |
Mar 23, 2010 | 23.79 | 24.03 | 23.63 | 23.99 | 19,510,336 | +0.19(+0.79%) |
Mar 22, 2010 | 23.50 | 23.87 | 23.45 | 23.80 | 17,961,178 | -0.12(-0.52%) |
Mar 19, 2010 | 24.18 | 24.20 | 23.62 | 23.92 | 25,672,678 | -0.16(-0.64%) |
Mar 18, 2010 | 24.16 | 24.17 | 23.83 | 24.08 | 18,556,550 | -0.12(-0.51%) |
Mar 17, 2010 | 23.93 | 24.29 | 23.89 | 24.20 | 26,405,386 | +0.37(+1.55%) |
Mar 16, 2010 | 23.72 | 23.89 | 23.64 | 23.83 | 25,718,754 | +0.24(+1.01%) |
Mar 15, 2010 | 23.52 | 23.62 | 23.49 | 23.59 | 21,297,256 | -0.01(-0.06%) |
Mar 12, 2010 | 23.54 | 23.65 | 23.37 | 23.61 | 16,721,039 | +0.17(+0.74%) |
Mar 11, 2010 | 23.51 | 23.53 | 23.27 | 23.43 | 16,984,782 | -0.10(-0.43%) |
Mar 10, 2010 | 23.24 | 23.58 | 23.23 | 23.53 | 26,585,484 | +0.31(+1.32%) |
Mar 09, 2010 | 23.05 | 23.34 | 23.00 | 23.23 | 21,188,152 | +0.05(+0.24%) |
Mar 08, 2010 | 23.10 | 23.24 | 23.03 | 23.17 | 13,630,336 | +0.15(+0.63%) |
Mar 05, 2010 | 22.77 | 23.07 | 22.72 | 23.03 | 25,434,776 | +0.49(+2.17%) |
Mar 04, 2010 | 22.56 | 22.63 | 22.42 | 22.54 | 22,633,144 | -0.02(-0.08%) |
Mar 03, 2010 | 22.78 | 22.83 | 22.54 | 22.56 | 30,364,438 | -0.10(-0.42%) |
Mar 02, 2010 | 22.53 | 22.80 | 22.47 | 22.65 | 22,110,658 | +0.31(+1.39%) |
Mar 01, 2010 | 22.10 | 22.38 | 22.05 | 22.34 | 19,078,636 | +0.42(+1.90%) |
Feb 26, 2010 | 22.10 | 22.17 | 21.90 | 21.93 | 17,375,352 | -0.14(-0.62%) |
Feb 25, 2010 | 21.74 | 22.09 | 21.54 | 22.06 | 19,985,120 | -0.03(-0.15%) |
Feb 24, 2010 | 21.86 | 22.16 | 21.76 | 22.10 | 17,098,438 | +0.24(+1.09%) |
Feb 23, 2010 | 22.12 | 22.23 | 21.73 | 21.86 | 23,207,102 | -0.39(-1.75%) |
Feb 22, 2010 | 22.52 | 22.52 | 22.17 | 22.25 | 18,292,982 | -0.09(-0.41%) |
Feb 19, 2010 | 22.25 | 22.48 | 22.14 | 22.34 | 20,716,340 | +0.01(+0.06%) |
Feb 18, 2010 | 22.21 | 22.46 | 22.17 | 22.32 | 20,970,100 | +0.03(+0.14%) |
Feb 17, 2010 | 22.57 | 22.72 | 22.15 | 22.29 | 26,777,006 | -0.28(-1.24%) |
Feb 16, 2010 | 22.19 | 22.67 | 22.19 | 22.57 | 25,237,076 | +0.57(+2.57%) |
Feb 12, 2010 | 21.87 | 22.01 | 22.01 | 22.01 | 30,831,976 | -0.10(-0.47%) |
Feb 11, 2010 | 21.83 | 22.21 | 21.69 | 22.11 | 16,639,585 | +0.29(+1.33%) |
Feb 10, 2010 | 21.93 | 22.00 | 21.61 | 21.82 | 19,886,598 | -0.10(-0.47%) |
Feb 09, 2010 | 21.68 | 22.72 | 21.43 | 21.93 | 29,517,680 | +0.35(+1.63%) |
Feb 08, 2010 | 21.66 | 21.82 | 21.39 | 21.57 | 17,562,910 | -0.12(-0.56%) |
Feb 05, 2010 | 21.65 | 21.75 | 21.08 | 21.69 | 33,848,852 | -0.08(-0.37%) |
Feb 04, 2010 | 22.42 | 22.43 | 21.66 | 21.78 | 29,526,912 | -0.99(-4.35%) |
Feb 03, 2010 | 22.53 | 22.84 | 22.48 | 22.77 | 22,818,916 | +0.09(+0.40%) |
Feb 02, 2010 | 22.32 | 22.72 | 22.16 | 22.68 | 27,492,040 | +0.53(+2.40%) |
Feb 01, 2010 | 21.91 | 22.30 | 21.82 | 22.14 | 24,824,110 | +0.44(+2.03%) |
Jan 29, 2010 | 22.00 | 22.10 | 21.60 | 21.70 | 37,387,364 | -0.16(-0.72%) |
Jan 28, 2010 | 22.63 | 22.72 | 21.60 | 21.86 | 30,304,142 | -0.66(-2.93%) |
Jan 27, 2010 | 22.80 | 23.08 | 22.15 | 22.52 | 26,714,090 | -0.28(-1.23%) |
Jan 26, 2010 | 22.76 | 23.07 | 22.59 | 22.80 | 24,489,738 | -0.14(-0.63%) |
Jan 25, 2010 | 23.04 | 23.32 | 22.90 | 22.95 | 19,317,704 | +0.07(+0.30%) |
Jan 22, 2010 | 23.51 | 23.60 | 22.84 | 22.88 | 29,759,154 | -0.74(-3.14%) |
Jan 21, 2010 | 23.98 | 24.09 | 23.54 | 23.62 | 34,868,280 | -0.37(-1.55%) |
Jan 20, 2010 | 23.88 | 24.04 | 23.74 | 23.99 | 20,862,934 | -0.29(-1.21%) |
Jan 19, 2010 | 23.72 | 24.33 | 23.72 | 24.29 | 19,184,744 | +0.31(+1.30%) |
Jan 15, 2010 | 23.89 | 23.97 | 23.97 | 23.97 | 25,647,312 | +0.02(+0.08%) |
Jan 14, 2010 | 23.81 | 24.03 | 23.74 | 23.96 | 14,896,285 | +0.10(+0.42%) |
Jan 13, 2010 | 23.61 | 23.95 | 23.50 | 23.86 | 15,979,193 | +0.15(+0.63%) |
Jan 12, 2010 | 23.96 | 23.97 | 23.64 | 23.71 | 19,052,848 | -0.52(-2.13%) |
Jan 11, 2010 | 24.21 | 24.30 | 23.99 | 24.22 | 15,119,629 | +0.14(+0.58%) |
Jan 08, 2010 | 23.79 | 24.09 | 23.71 | 24.08 | 12,280,756 | +0.21(+0.87%) |
Jan 07, 2010 | 23.83 | 24.01 | 23.74 | 23.87 | 12,898,651 | -0.09(-0.40%) |
Jan 06, 2010 | 23.82 | 24.00 | 23.66 | 23.97 | 19,610,648 | +0.17(+0.72%) |
Jan 05, 2010 | 23.81 | 23.86 | 23.61 | 23.80 | 17,002,980 | +0.02(+0.10%) |
Jan 04, 2010 | 23.41 | 23.82 | 23.30 | 23.77 | 23,402,522 | +0.68(+2.96%) |
Dec 31, 2009 | 23.11 | 23.09 | 23.09 | 23.09 | 17,335,440 | +0.04(+0.16%) |
Dec 30, 2009 | 22.86 | 23.06 | 22.83 | 23.06 | 9,787,574 | +0.09(+0.37%) |
Dec 29, 2009 | 23.17 | 23.23 | 22.94 | 22.97 | 10,371,310 | -0.16(-0.70%) |
Dec 28, 2009 | 23.06 | 23.17 | 22.99 | 23.13 | 8,912,761 | +0.13(+0.57%) |
Dec 24, 2009 | 22.83 | 23.04 | 22.79 | 23.00 | 4,941,830 | +0.18(+0.77%) |
Dec 23, 2009 | 22.93 | 23.02 | 22.78 | 22.83 | 11,091,733 | -0.16(-0.71%) |
Dec 22, 2009 | 22.91 | 23.06 | 22.85 | 22.99 | 16,775,970 | +0.11(+0.47%) |
Dec 21, 2009 | 22.69 | 22.88 | 22.66 | 22.88 | 18,961,322 | +0.36(+1.61%) |
Dec 18, 2009 | 22.90 | 22.92 | 22.34 | 22.52 | 32,934,002 | -0.19(-0.82%) |
Dec 17, 2009 | 22.85 | 22.98 | 22.68 | 22.70 | 19,622,356 | -0.46(-1.99%) |
Dec 16, 2009 | 23.04 | 23.30 | 22.97 | 23.16 | 17,702,146 | +0.26(+1.13%) |
Dec 15, 2009 | 22.88 | 23.11 | 22.77 | 22.91 | 17,416,084 | -0.19(-0.84%) |
Dec 14, 2009 | 23.11 | 23.17 | 23.00 | 23.10 | 22,879,284 | +0.08(+0.33%) |
Dec 11, 2009 | 23.06 | 23.15 | 22.87 | 23.02 | 15,641,293 | +0.01(+0.06%) |
Dec 10, 2009 | 22.85 | 23.05 | 22.72 | 23.01 | 20,335,598 | +0.30(+1.33%) |
Dec 09, 2009 | 22.64 | 22.83 | 22.53 | 22.71 | 20,342,204 | +0.13(+0.56%) |
Dec 08, 2009 | 22.79 | 22.80 | 22.51 | 22.58 | 22,316,948 | -0.40(-1.73%) |
Dec 07, 2009 | 22.83 | 23.22 | 22.80 | 22.98 | 15,642,136 | +0.07(+0.32%) |
Dec 04, 2009 | 23.40 | 23.64 | 22.83 | 22.91 | 23,037,958 | -0.23(-1.00%) |
Dec 03, 2009 | 23.42 | 23.49 | 23.08 | 23.14 | 19,543,240 | -0.30(-1.29%) |
Dec 02, 2009 | 23.69 | 23.69 | 23.33 | 23.44 | 15,106,947 | -0.19(-0.80%) |
Dec 01, 2009 | 23.92 | 23.92 | 23.54 | 23.63 | 18,057,686 | +0.22(+0.95%) |
Nov 30, 2009 | 23.41 | 23.62 | 23.19 | 23.41 | 18,633,612 | -0.07(-0.29%) |
Nov 27, 2009 | 23.13 | 23.59 | 22.97 | 23.48 | 11,626,629 | -0.44(-1.85%) |
Nov 25, 2009 | 23.83 | 23.95 | 23.73 | 23.92 | 15,998,850 | +0.10(+0.42%) |
Nov 24, 2009 | 23.64 | 23.87 | 23.42 | 23.82 | 23,369,020 | +0.14(+0.59%) |
Nov 23, 2009 | 23.86 | 24.27 | 23.58 | 23.68 | 23,763,080 | +0.13(+0.56%) |
Nov 20, 2009 | 23.64 | 23.76 | 23.34 | 23.55 | 26,215,992 | -0.22(-0.91%) |
Nov 19, 2009 | 24.05 | 24.10 | 23.69 | 23.77 | 21,438,220 | -0.46(-1.90%) |
Nov 18, 2009 | 24.31 | 24.40 | 24.00 | 24.23 | 18,730,416 | -0.05(-0.20%) |
Nov 17, 2009 | 24.21 | 24.38 | 24.01 | 24.28 | 18,627,290 | -0.07(-0.28%) |
Nov 16, 2009 | 24.02 | 24.48 | 24.01 | 24.34 | 20,940,084 | +0.46(+1.91%) |
Nov 13, 2009 | 23.58 | 24.05 | 23.45 | 23.89 | 21,656,706 | +0.28(+1.17%) |
Nov 12, 2009 | 23.97 | 24.06 | 23.51 | 23.61 | 23,044,426 | -0.43(-1.77%) |
Nov 11, 2009 | 24.39 | 24.46 | 23.96 | 24.04 | 23,803,748 | -0.19(-0.77%) |
Nov 10, 2009 | 23.77 | 24.30 | 23.77 | 24.22 | 30,253,644 | +0.33(+1.36%) |
Nov 09, 2009 | 23.87 | 24.07 | 23.81 | 23.90 | 20,120,660 | +0.33(+1.42%) |
Nov 06, 2009 | 23.26 | 23.69 | 23.20 | 23.56 | 18,683,392 | +0.14(+0.60%) |
Nov 05, 2009 | 23.31 | 23.66 | 23.30 | 23.42 | 21,072,848 | +0.25(+1.07%) |
Nov 04, 2009 | 23.09 | 23.51 | 23.06 | 23.17 | 25,882,626 | +0.23(+0.99%) |
Nov 03, 2009 | 22.27 | 23.02 | 22.21 | 22.95 | 27,789,098 | +0.35(+1.54%) |
Nov 02, 2009 | 22.69 | 23.07 | 22.28 | 22.60 | 24,598,074 | -0.09(-0.40%) |
Oct 30, 2009 | 23.13 | 23.25 | 22.47 | 22.69 | 36,495,420 | -0.52(-2.24%) |
Oct 29, 2009 | 22.63 | 23.31 | 22.50 | 23.21 | 36,785,104 | +0.83(+3.72%) |
Oct 28, 2009 | 23.02 | 23.20 | 22.28 | 22.38 | 57,309,240 | -0.86(-3.72%) |
Oct 27, 2009 | 23.17 | 23.50 | 23.08 | 23.24 | 43,807,168 | +0.30(+1.30%) |
Oct 26, 2009 | 23.58 | 24.05 | 22.80 | 22.94 | 36,424,368 | -0.56(-2.37%) |
Oct 23, 2009 | 23.52 | 23.58 | 23.34 | 23.50 | 24,449,372 | -0.43(-1.81%) |
Oct 22, 2009 | 23.89 | 23.96 | 23.47 | 23.93 | 24,461,750 | -0.02(-0.08%) |
Oct 21, 2009 | 23.81 | 24.47 | 23.63 | 23.95 | 29,807,488 | +0.03(+0.13%) |
Oct 20, 2009 | 23.66 | 23.94 | 23.63 | 23.92 | 23,138,092 | -0.08(-0.34%) |
Oct 19, 2009 | 23.63 | 24.15 | 23.51 | 24.00 | 28,754,656 | +0.51(+2.16%) |
Oct 16, 2009 | 23.29 | 23.67 | 23.25 | 23.49 | 29,384,884 | +0.09(+0.37%) |
Oct 15, 2009 | 22.89 | 23.46 | 22.79 | 23.41 | 37,812,048 | +0.42(+1.83%) |
Oct 14, 2009 | 23.21 | 23.27 | 22.95 | 22.99 | 36,122,704 | -0.06(-0.26%) |
Oct 13, 2009 | 23.21 | 23.29 | 22.79 | 23.05 | 26,132,816 | -0.18(-0.76%) |
Oct 12, 2009 | 23.37 | 23.46 | 23.12 | 23.22 | 20,398,552 | +0.26(+1.14%) |
Oct 09, 2009 | 23.10 | 23.16 | 22.73 | 22.96 | 27,485,568 | -0.28(-1.23%) |
Oct 08, 2009 | 22.59 | 23.51 | 22.47 | 23.25 | 63,677,900 | +0.77(+3.44%) |
Oct 07, 2009 | 21.74 | 22.50 | 21.70 | 22.47 | 54,448,576 | +0.58(+2.66%) |
Oct 06, 2009 | 21.90 | 22.06 | 21.71 | 21.89 | 40,968,364 | +0.25(+1.15%) |
Oct 05, 2009 | 21.30 | 21.73 | 21.22 | 21.64 | 38,991,152 | +0.48(+2.27%) |
Oct 02, 2009 | 20.44 | 21.28 | 20.35 | 21.16 | 59,385,552 | +0.59(+2.86%) |
Oct 01, 2009 | 20.35 | 20.72 | 20.29 | 20.57 | 52,892,116 | +0.15(+0.75%) |
Sep 30, 2009 | 20.52 | 20.58 | 20.13 | 20.42 | 37,573,248 | -0.03(-0.13%) |
Sep 29, 2009 | 20.82 | 20.82 | 20.41 | 20.45 | 25,241,226 | -0.26(-1.27%) |
Sep 28, 2009 | 20.45 | 20.75 | 20.43 | 20.71 | 18,904,898 | +0.33(+1.64%) |
Sep 25, 2009 | 20.39 | 20.60 | 20.31 | 20.37 | 19,638,968 | +0.00(+0.00%) |
Sep 24, 2009 | 20.74 | 20.77 | 20.26 | 20.37 | 25,977,630 | -0.35(-1.68%) |
Sep 23, 2009 | 21.15 | 21.16 | 20.69 | 20.72 | 31,913,930 | -0.37(-1.74%) |
Sep 22, 2009 | 21.10 | 21.18 | 20.96 | 21.09 | 17,520,526 | +0.22(+1.06%) |
Sep 21, 2009 | 20.86 | 20.95 | 20.70 | 20.87 | 21,126,578 | -0.29(-1.39%) |
Sep 18, 2009 | 21.27 | 21.39 | 21.03 | 21.16 | 27,235,910 | +0.00(+0.02%) |
Sep 17, 2009 | 21.10 | 21.28 | 20.96 | 21.16 | 24,174,308 | +0.12(+0.56%) |
Sep 16, 2009 | 21.08 | 21.18 | 20.95 | 21.04 | 26,641,724 | +0.09(+0.43%) |
Sep 15, 2009 | 21.11 | 21.14 | 20.82 | 20.95 | 32,652,024 | -0.12(-0.56%) |
Sep 14, 2009 | 20.51 | 21.10 | 20.49 | 21.07 | 24,723,390 | +0.28(+1.37%) |
Sep 11, 2009 | 21.03 | 21.13 | 20.67 | 20.78 | 23,668,640 | -0.19(-0.91%) |
Sep 10, 2009 | 20.82 | 21.01 | 20.66 | 20.97 | 22,348,704 | +0.25(+1.20%) |
Sep 09, 2009 | 20.86 | 20.93 | 20.59 | 20.72 | 22,657,336 | -0.08(-0.37%) |
Sep 08, 2009 | 20.69 | 20.91 | 20.66 | 20.80 | 20,263,184 | +0.47(+2.29%) |
Sep 04, 2009 | 19.93 | 20.40 | 19.93 | 20.33 | 18,756,444 | +0.34(+1.70%) |
Sep 03, 2009 | 20.14 | 20.16 | 19.86 | 19.99 | 15,908,762 | -0.05(-0.27%) |
Sep 02, 2009 | 20.23 | 20.29 | 20.00 | 20.05 | 23,412,970 | +0.09(+0.45%) |