Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.42 | 30.85 | 30.16 | 30.42 | 40,195 | -0.17(-0.54%) |
Sep 29, 2010 | 30.46 | 30.89 | 30.34 | 30.59 | 268 | -0.02(-0.06%) |
Sep 28, 2010 | 30.40 | 30.66 | 30.01 | 30.60 | 1,344 | +0.24(+0.80%) |
Sep 27, 2010 | 30.58 | 30.68 | 30.31 | 30.36 | 7,262,311 | -0.17(-0.55%) |
Sep 24, 2010 | 29.74 | 30.55 | 29.61 | 30.53 | 7,390,425 | +1.09(+3.70%) |
Sep 23, 2010 | 29.44 | 30.01 | 29.29 | 29.44 | 978 | -0.53(-1.77%) |
Sep 22, 2010 | 30.08 | 30.26 | 29.85 | 29.97 | 6,098,785 | -0.23(-0.78%) |
Sep 21, 2010 | 30.22 | 30.61 | 30.09 | 30.21 | 7,881,685 | +0.18(+0.61%) |
Sep 20, 2010 | 29.82 | 30.36 | 29.75 | 30.02 | 9,398,056 | +0.29(+0.98%) |
Sep 17, 2010 | 29.73 | 29.76 | 29.25 | 29.73 | 11,410,888 | +0.33(+1.11%) |
Sep 15, 2010 | 29.41 | 29.80 | 29.33 | 29.41 | 9,449,124 | -0.23(-0.78%) |
Sep 14, 2010 | 29.34 | 29.81 | 29.25 | 29.64 | 7,798 | +0.17(+0.57%) |
Sep 13, 2010 | 29.61 | 29.67 | 29.28 | 29.47 | 7,110,670 | +0.19(+0.66%) |
Sep 10, 2010 | 29.32 | 29.56 | 29.20 | 29.28 | 5,528,180 | +0.03(+0.09%) |
Sep 09, 2010 | 29.74 | 29.75 | 29.05 | 29.25 | 7,753,593 | -0.13(-0.44%) |
Sep 08, 2010 | 29.23 | 29.67 | 29.16 | 29.38 | 8,203,822 | +0.24(+0.83%) |
Sep 07, 2010 | 29.06 | 29.44 | 29.00 | 29.14 | 2,796 | -0.16(-0.56%) |
Sep 03, 2010 | 28.94 | 29.60 | 28.94 | 29.30 | 8,471,957 | +0.55(+1.93%) |
Sep 02, 2010 | 28.44 | 28.79 | 28.38 | 28.75 | 6,334,937 | +0.35(+1.22%) |
Sep 01, 2010 | 27.57 | 28.52 | 27.48 | 28.40 | 9,650,040 | +1.33(+4.92%) |
Aug 31, 2010 | 27.05 | 27.34 | 26.66 | 27.07 | 36,401 | +0.16(+0.58%) |
Aug 30, 2010 | 27.37 | 27.66 | 26.89 | 26.92 | 5,170,341 | -0.49(-1.78%) |
Aug 27, 2010 | 27.00 | 27.46 | 26.74 | 27.40 | 12,118,745 | +0.60(+2.23%) |
Aug 26, 2010 | 26.90 | 27.28 | 26.70 | 26.80 | 1,620 | +0.09(+0.33%) |
Aug 25, 2010 | 26.34 | 27.04 | 26.12 | 26.71 | 12,773,944 | +0.09(+0.32%) |
Aug 24, 2010 | 26.65 | 26.80 | 26.04 | 26.63 | 1,823 | -0.34(-1.26%) |
Aug 23, 2010 | 27.59 | 27.72 | 26.91 | 26.97 | 7,593,744 | -0.52(-1.89%) |
Aug 20, 2010 | 27.29 | 27.52 | 26.99 | 27.49 | 7,439,728 | -0.09(-0.32%) |
Aug 19, 2010 | 27.93 | 28.07 | 27.23 | 27.58 | 1,823 | -0.56(-1.97%) |
Aug 18, 2010 | 27.71 | 28.30 | 27.54 | 28.13 | 8,618,269 | +0.43(+1.54%) |
Aug 17, 2010 | 27.38 | 28.01 | 27.38 | 27.71 | 6,940,856 | +0.65(+2.41%) |
Aug 16, 2010 | 26.74 | 27.18 | 26.74 | 27.06 | 5,516,027 | -0.13(-0.49%) |
Aug 13, 2010 | 27.19 | 27.62 | 27.11 | 27.19 | 5,655,347 | -0.14(-0.50%) |
Aug 12, 2010 | 27.16 | 27.41 | 26.84 | 27.33 | 6,896,630 | -0.17(-0.62%) |
Aug 11, 2010 | 28.29 | 28.30 | 27.26 | 27.50 | 270 | -1.13(-3.94%) |
Aug 10, 2010 | 28.62 | 28.84 | 28.29 | 28.62 | 270 | -0.30(-1.02%) |
Aug 09, 2010 | 28.72 | 28.96 | 28.49 | 28.92 | 6,980,393 | +0.40(+1.41%) |
Aug 06, 2010 | 28.52 | 28.69 | 27.95 | 28.52 | 7,638,741 | -0.18(-0.63%) |
Aug 05, 2010 | 28.31 | 28.80 | 28.22 | 28.70 | 8,336,944 | +0.21(+0.73%) |
Aug 04, 2010 | 28.34 | 28.60 | 28.26 | 28.49 | 5,734,993 | +0.16(+0.56%) |
Aug 03, 2010 | 28.08 | 28.46 | 27.84 | 28.33 | 5,460,546 | +0.10(+0.37%) |
Aug 02, 2010 | 28.06 | 28.30 | 27.70 | 28.23 | 8,445,062 | +0.59(+2.13%) |
Jul 30, 2010 | 27.64 | 27.81 | 26.95 | 27.64 | 7,553,332 | +0.12(+0.43%) |
Jul 29, 2010 | 27.86 | 28.06 | 27.38 | 27.52 | 8,544,642 | -0.13(-0.48%) |
Jul 28, 2010 | 27.65 | 27.73 | 27.20 | 27.65 | 1,091 | +0.03(+0.11%) |
Jul 27, 2010 | 27.63 | 28.13 | 27.53 | 27.63 | 1,728 | -0.31(-1.10%) |
Jul 26, 2010 | 27.60 | 28.31 | 27.36 | 27.93 | 11,659,578 | +0.58(+2.11%) |
Jul 23, 2010 | 26.90 | 27.51 | 26.86 | 27.36 | 11,871,126 | +0.56(+2.07%) |
Jul 22, 2010 | 26.46 | 27.33 | 26.11 | 26.80 | 810 | +1.21(+4.75%) |
Jul 21, 2010 | 26.16 | 26.16 | 25.28 | 25.59 | 10,863,191 | -0.19(-0.73%) |
Jul 20, 2010 | 25.77 | 25.79 | 24.74 | 25.77 | 13,734,562 | +0.47(+1.84%) |
Jul 19, 2010 | 25.61 | 25.64 | 24.99 | 25.31 | 11,786,039 | -0.16(-0.64%) |
Jul 16, 2010 | 25.47 | 26.62 | 25.34 | 25.47 | 17,057,412 | -1.14(-4.30%) |
Jul 15, 2010 | 26.89 | 26.93 | 26.40 | 26.61 | 9,375,679 | -0.26(-0.95%) |
Jul 14, 2010 | 26.67 | 27.03 | 26.44 | 26.87 | 6,976,773 | +0.06(+0.21%) |
Jul 13, 2010 | 27.26 | 27.43 | 26.54 | 26.81 | 270 | -0.09(-0.34%) |
Jul 12, 2010 | 26.38 | 26.99 | 26.29 | 26.91 | 10,456,111 | +0.36(+1.37%) |
Jul 09, 2010 | 26.54 | 26.69 | 26.24 | 26.54 | 8,690,059 | +0.30(+1.16%) |
Jul 08, 2010 | 26.18 | 26.53 | 25.95 | 26.24 | 270 | +0.24(+0.93%) |
Jul 07, 2010 | 25.06 | 26.03 | 24.85 | 26.00 | 14,589,347 | +1.04(+4.17%) |
Jul 06, 2010 | 25.90 | 25.90 | 24.77 | 24.96 | 4,109 | -0.35(-1.37%) |
Jul 02, 2010 | 25.31 | 26.11 | 25.16 | 25.31 | 13,180,743 | -0.40(-1.56%) |
Jul 01, 2010 | 25.71 | 26.05 | 25.11 | 25.71 | 16,796,284 | -0.02(-0.09%) |
Jun 30, 2010 | 25.97 | 26.33 | 25.67 | 25.73 | 1,747 | -0.23(-0.88%) |
Jun 29, 2010 | 26.57 | 26.57 | 25.72 | 25.96 | 13,821,653 | -0.96(-3.56%) |
Jun 25, 2010 | 26.92 | 27.06 | 26.54 | 26.92 | 16,701,617 | +0.26(+0.96%) |
Jun 24, 2010 | 27.26 | 27.26 | 26.56 | 26.66 | 11,178,106 | -0.71(-2.61%) |
Jun 23, 2010 | 27.42 | 27.48 | 26.80 | 27.38 | 12,194,275 | +0.05(+0.18%) |
Jun 22, 2010 | 28.41 | 28.45 | 27.26 | 27.33 | 11,152,928 | -1.11(-3.90%) |
Jun 21, 2010 | 28.60 | 29.00 | 28.27 | 28.44 | 10,268,294 | +0.17(+0.60%) |
Jun 18, 2010 | 28.27 | 28.32 | 28.06 | 28.27 | 10,986,764 | +0.06(+0.20%) |
Jun 17, 2010 | 28.08 | 28.27 | 27.54 | 28.21 | 12,119,727 | +0.41(+1.46%) |
Jun 16, 2010 | 27.62 | 28.31 | 27.62 | 27.81 | 13,840,655 | -0.01(-0.04%) |
Jun 15, 2010 | 27.23 | 27.84 | 27.12 | 27.82 | 8,296,697 | +0.89(+3.31%) |
Jun 14, 2010 | 27.50 | 27.58 | 26.87 | 26.93 | 9,052,200 | -0.30(-1.10%) |
Jun 11, 2010 | 26.68 | 27.27 | 26.51 | 27.23 | 7,394,805 | +0.32(+1.18%) |
Jun 10, 2010 | 26.11 | 26.95 | 26.11 | 26.91 | 270 | +1.23(+4.77%) |
Jun 09, 2010 | 25.88 | 26.63 | 25.58 | 25.68 | 12,585,784 | +0.02(+0.07%) |
Jun 08, 2010 | 25.30 | 25.71 | 25.16 | 25.66 | 13,732,106 | +0.46(+1.81%) |
Jun 07, 2010 | 25.89 | 25.89 | 25.16 | 25.21 | 10,281,031 | -0.46(-1.77%) |
Jun 04, 2010 | 25.66 | 26.59 | 25.54 | 25.66 | 16,342,845 | -1.44(-5.31%) |
Jun 03, 2010 | 27.01 | 27.45 | 26.84 | 27.10 | 10,686,226 | +0.24(+0.88%) |
Jun 02, 2010 | 26.04 | 26.90 | 26.03 | 26.87 | 69,029 | +0.84(+3.23%) |
Jun 01, 2010 | 26.12 | 26.80 | 26.01 | 26.03 | 22,755,404 | -0.41(-1.57%) |
May 28, 2010 | 26.44 | 26.70 | 26.12 | 26.44 | 10,949,156 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,711,474 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.40 | 25.42 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.74 | 25.27 | 24.74 | 25.26 | 16,445,093 | -0.28(-1.10%) |
May 24, 2010 | 25.57 | 26.03 | 25.44 | 25.54 | 10,534,180 | -0.15(-0.60%) |
May 21, 2010 | 24.31 | 25.91 | 24.31 | 25.69 | 18,433,792 | +0.67(+2.66%) |
May 20, 2010 | 25.09 | 25.60 | 24.96 | 25.03 | 16,744,440 | -1.34(-5.09%) |
May 19, 2010 | 26.72 | 27.10 | 25.87 | 26.37 | 15,210,992 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.63 | 26.70 | 26.87 | 10,174 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.65 | 26.66 | 27.37 | 10,705,388 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.71 | 27.09 | 27.33 | 9,178,067 | -0.61(-2.18%) |
May 13, 2010 | 28.24 | 28.29 | 27.86 | 27.93 | 6,239,466 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.61 | 28.26 | 8,912,035 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.55 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.64 | 27.08 | 27.61 | 16,147,214 | +1.43(+5.45%) |
May 07, 2010 | 26.50 | 26.87 | 25.71 | 26.18 | 17,170,206 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.84 | 27.16 | 27.18 | 9,017,926 | -0.48(-1.72%) |
May 04, 2010 | 28.16 | 28.16 | 27.38 | 27.65 | 3,640 | -0.84(-2.94%) |
May 03, 2010 | 27.96 | 28.57 | 27.96 | 28.49 | 7,805,905 | +0.62(+2.21%) |
Apr 30, 2010 | 28.69 | 28.96 | 27.81 | 27.87 | 10,659,876 | -0.73(-2.56%) |
Apr 29, 2010 | 28.32 | 28.77 | 28.13 | 28.60 | 9,638,076 | +0.63(+2.25%) |
Apr 28, 2010 | 28.11 | 28.29 | 27.82 | 27.97 | 9,963,315 | -0.05(-0.17%) |
Apr 27, 2010 | 28.31 | 28.58 | 27.98 | 28.02 | 3,338 | -0.38(-1.35%) |
Apr 26, 2010 | 28.38 | 28.42 | 28.13 | 28.41 | 11,805,989 | +0.00(+0.01%) |
Apr 23, 2010 | 28.26 | 28.45 | 28.15 | 28.40 | 15,148,535 | +0.31(+1.11%) |
Apr 22, 2010 | 28.03 | 28.74 | 27.91 | 28.09 | 16,108,895 | -0.29(-1.01%) |
Apr 21, 2010 | 28.27 | 28.49 | 28.11 | 28.38 | 67,153 | +0.12(+0.42%) |
Apr 20, 2010 | 27.99 | 28.35 | 27.95 | 28.26 | 3,727 | +0.49(+1.75%) |
Apr 19, 2010 | 27.90 | 27.96 | 27.54 | 27.77 | 8,360,903 | -0.21(-0.74%) |
Apr 16, 2010 | 28.36 | 28.42 | 27.40 | 27.98 | 11,655,162 | -0.43(-1.50%) |
Apr 15, 2010 | 28.39 | 28.59 | 28.30 | 28.41 | 7,435,047 | +0.02(+0.06%) |
Apr 14, 2010 | 28.23 | 28.57 | 28.10 | 28.39 | 14,784,350 | +0.32(+1.13%) |
Apr 13, 2010 | 27.68 | 28.17 | 27.58 | 28.07 | 10,294,692 | +0.30(+1.09%) |
Apr 12, 2010 | 27.93 | 27.95 | 27.46 | 27.77 | 6,275,353 | -0.14(-0.49%) |
Apr 09, 2010 | 27.90 | 27.99 | 27.69 | 27.90 | 7,202,658 | +0.07(+0.26%) |
Apr 08, 2010 | 27.02 | 27.89 | 26.98 | 27.83 | 13,435,300 | +0.69(+2.54%) |
Apr 07, 2010 | 27.08 | 27.26 | 26.62 | 27.14 | 12,467,447 | +0.01(+0.05%) |
Apr 06, 2010 | 27.02 | 27.20 | 27.00 | 27.13 | 7,597,976 | -0.22(-0.82%) |
Apr 05, 2010 | 27.18 | 27.36 | 26.95 | 27.35 | 9,091,844 | +0.22(+0.81%) |
Apr 01, 2010 | 27.13 | 27.13 | 27.13 | 27.13 | 14,081,055 | +0.13(+0.48%) |
Mar 31, 2010 | 27.02 | 27.12 | 26.72 | 27.00 | 7,405,632 | -0.11(-0.42%) |
Mar 30, 2010 | 27.19 | 27.35 | 27.00 | 27.12 | 7,311,719 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.23 | 26.81 | 27.11 | 7,946,202 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.88 | 26.55 | 26.77 | 8,244,135 | -0.00(-0.01%) |
Mar 25, 2010 | 27.09 | 27.36 | 26.73 | 26.77 | 10,809,587 | -0.09(-0.33%) |
Mar 24, 2010 | 27.07 | 27.07 | 26.65 | 26.86 | 8,587,456 | -0.29(-1.07%) |
Mar 23, 2010 | 27.32 | 27.35 | 26.89 | 27.15 | 8,523,856 | -0.11(-0.41%) |
Mar 22, 2010 | 26.83 | 27.31 | 26.75 | 27.26 | 8,662,484 | +0.28(+1.04%) |
Mar 19, 2010 | 27.32 | 27.39 | 26.81 | 26.98 | 14,426,824 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.13 | 10,381,205 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.27 | 26.83 | 26.97 | 11,915,237 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.07 | 26.80 | 27.06 | 10,119,042 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.71 | 26.86 | 10,769,547 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.91 | 26.53 | 26.89 | 9,556,454 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.71 | 26.28 | 26.71 | 15,752,406 | +0.33(+1.26%) |
Mar 10, 2010 | 26.06 | 26.53 | 25.97 | 26.38 | 21,283,092 | +0.28(+1.07%) |
Mar 09, 2010 | 25.51 | 26.28 | 25.46 | 26.10 | 13,963,874 | +0.50(+1.94%) |
Mar 08, 2010 | 25.53 | 25.70 | 25.44 | 25.60 | 6,524,806 | +0.13(+0.52%) |
Mar 05, 2010 | 25.26 | 25.54 | 25.19 | 25.47 | 8,926,662 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.70 | 25.07 | 8,986,257 | +0.31(+1.26%) |
Mar 03, 2010 | 24.80 | 25.08 | 24.72 | 24.76 | 8,932,161 | -0.02(-0.09%) |
Mar 02, 2010 | 25.01 | 25.09 | 24.66 | 24.78 | 11,599,529 | -0.16(-0.64%) |
Mar 01, 2010 | 24.95 | 25.08 | 24.69 | 24.94 | 10,308,286 | +0.12(+0.49%) |
Feb 26, 2010 | 25.19 | 25.26 | 24.81 | 24.82 | 17,296,078 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.24 | 24.12 | 25.22 | 15,613,908 | +0.58(+2.36%) |
Feb 24, 2010 | 24.43 | 24.67 | 24.35 | 24.64 | 9,207,531 | +0.28(+1.15%) |
Feb 23, 2010 | 24.53 | 24.56 | 24.16 | 24.36 | 11,232,147 | -0.17(-0.69%) |
Feb 22, 2010 | 24.43 | 24.61 | 24.38 | 24.53 | 11,751,934 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.49 | 23.94 | 24.42 | 13,974,098 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.70 | 23.96 | 6,903,163 | +0.12(+0.51%) |
Feb 17, 2010 | 24.05 | 24.09 | 23.50 | 23.84 | 7,615,119 | -0.07(-0.28%) |
Feb 16, 2010 | 23.48 | 23.94 | 23.29 | 23.91 | 10,278,056 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.26 | 23.26 | 23.26 | 18,626,632 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.53 | 23.34 | 14,129,379 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.86 | 22.25 | 22.64 | 9,453,456 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.65 | 6,149,593 | +0.28(+1.26%) |
Feb 08, 2010 | 22.81 | 22.91 | 22.37 | 22.37 | 9,198,092 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.80 | 22.29 | 22.78 | 13,172,950 | +0.41(+1.84%) |
Feb 04, 2010 | 22.84 | 23.03 | 22.35 | 22.37 | 9,531,476 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.44 | 23.01 | 23.11 | 6,513,900 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.20 | 22.76 | 23.09 | 6,540,118 | +0.27(+1.17%) |
Feb 01, 2010 | 22.32 | 22.89 | 22.31 | 22.82 | 11,066,419 | +0.62(+2.81%) |
Jan 29, 2010 | 22.75 | 22.97 | 22.16 | 22.20 | 13,401,965 | -0.38(-1.69%) |
Jan 28, 2010 | 23.45 | 23.53 | 22.54 | 22.58 | 15,032,797 | -0.83(-3.56%) |
Jan 27, 2010 | 23.50 | 23.50 | 23.11 | 23.41 | 10,864,758 | -0.14(-0.61%) |
Jan 26, 2010 | 23.28 | 23.66 | 23.08 | 23.55 | 9,035,986 | +0.17(+0.71%) |
Jan 25, 2010 | 23.69 | 23.74 | 23.28 | 23.39 | 9,815,811 | -0.04(-0.16%) |
Jan 22, 2010 | 24.05 | 24.30 | 23.30 | 23.43 | 15,882,724 | -0.59(-2.44%) |
Jan 21, 2010 | 23.39 | 24.76 | 23.17 | 24.01 | 23,827,918 | +0.63(+2.70%) |
Jan 20, 2010 | 23.49 | 23.50 | 22.72 | 23.38 | 22,735,672 | -0.66(-2.73%) |
Jan 19, 2010 | 24.11 | 24.13 | 23.76 | 24.04 | 8,155,591 | -0.02(-0.08%) |
Jan 15, 2010 | 24.32 | 24.06 | 24.06 | 24.06 | 23,653,300 | -0.30(-1.22%) |
Jan 14, 2010 | 24.63 | 24.81 | 24.20 | 24.35 | 8,386,152 | -0.40(-1.62%) |
Jan 13, 2010 | 24.84 | 24.90 | 24.42 | 24.75 | 10,020,871 | +0.03(+0.12%) |
Jan 12, 2010 | 24.58 | 24.78 | 24.49 | 24.72 | 9,058,549 | -0.07(-0.30%) |
Jan 11, 2010 | 25.13 | 25.19 | 24.65 | 24.80 | 8,338,499 | -0.17(-0.66%) |
Jan 08, 2010 | 24.13 | 25.08 | 24.07 | 24.96 | 10,481,617 | +0.82(+3.39%) |
Jan 07, 2010 | 24.24 | 24.38 | 23.88 | 24.14 | 6,869,103 | -0.22(-0.89%) |
Jan 06, 2010 | 24.31 | 24.68 | 24.26 | 24.36 | 7,309,801 | +0.04(+0.15%) |
Jan 05, 2010 | 24.05 | 24.51 | 23.97 | 24.32 | 9,181,130 | +0.33(+1.39%) |
Jan 04, 2010 | 23.69 | 24.00 | 23.65 | 23.99 | 8,032,800 | +0.55(+2.33%) |
Dec 31, 2009 | 23.76 | 23.44 | 23.44 | 23.44 | 8,017,809 | -0.37(-1.54%) |
Dec 30, 2009 | 23.96 | 24.00 | 23.78 | 23.81 | 3,868,377 | -0.17(-0.70%) |
Dec 29, 2009 | 24.07 | 24.22 | 23.98 | 23.98 | 3,417,961 | -0.11(-0.46%) |
Dec 28, 2009 | 24.29 | 24.30 | 23.87 | 24.09 | 3,202,680 | -0.21(-0.86%) |
Dec 24, 2009 | 24.23 | 24.36 | 24.13 | 24.30 | 1,815,711 | +0.16(+0.65%) |
Dec 23, 2009 | 23.96 | 24.23 | 23.80 | 24.14 | 5,340,210 | +0.28(+1.15%) |
Dec 22, 2009 | 23.73 | 23.92 | 23.70 | 23.87 | 6,727,821 | +0.11(+0.46%) |
Dec 21, 2009 | 23.46 | 23.77 | 23.41 | 23.76 | 7,261,282 | +0.50(+2.16%) |
Dec 18, 2009 | 23.30 | 23.48 | 23.06 | 23.25 | 9,959,274 | +0.03(+0.11%) |
Dec 17, 2009 | 23.54 | 23.56 | 23.09 | 23.23 | 10,299,082 | -0.64(-2.67%) |
Dec 16, 2009 | 23.69 | 23.92 | 23.61 | 23.86 | 10,541,552 | +0.05(+0.21%) |
Dec 15, 2009 | 23.85 | 23.95 | 23.66 | 23.81 | 7,272,836 | -0.14(-0.57%) |
Dec 14, 2009 | 23.96 | 23.99 | 23.89 | 23.95 | 7,324,264 | +0.40(+1.71%) |
Dec 11, 2009 | 23.89 | 23.89 | 23.45 | 23.55 | 8,725,225 | -0.15(-0.63%) |
Dec 10, 2009 | 23.36 | 23.80 | 23.36 | 23.70 | 11,195,086 | +0.40(+1.73%) |
Dec 09, 2009 | 23.12 | 23.39 | 22.94 | 23.29 | 8,142,194 | +0.05(+0.22%) |
Dec 08, 2009 | 23.63 | 23.70 | 23.17 | 23.24 | 14,192,476 | -0.54(-2.27%) |
Dec 07, 2009 | 23.97 | 24.06 | 23.78 | 23.78 | 10,935,699 | -0.15(-0.61%) |
Dec 04, 2009 | 23.87 | 24.21 | 23.69 | 23.93 | 16,284,983 | +0.37(+1.59%) |
Dec 03, 2009 | 23.77 | 23.81 | 23.52 | 23.55 | 8,604,941 | -0.15(-0.63%) |
Dec 02, 2009 | 23.46 | 23.88 | 23.46 | 23.70 | 7,534,230 | +0.10(+0.44%) |
Dec 01, 2009 | 23.48 | 23.85 | 23.43 | 23.60 | 10,705,803 | +0.39(+1.69%) |
Nov 30, 2009 | 23.26 | 23.57 | 23.00 | 23.21 | 10,013,760 | +0.03(+0.11%) |
Nov 27, 2009 | 23.09 | 23.44 | 22.88 | 23.18 | 5,447,127 | -0.48(-2.03%) |
Nov 25, 2009 | 23.70 | 23.77 | 23.44 | 23.66 | 7,532,232 | -0.04(-0.15%) |
Nov 24, 2009 | 23.81 | 24.25 | 23.49 | 23.70 | 12,744,688 | -0.55(-2.28%) |
Nov 23, 2009 | 24.25 | 24.48 | 24.16 | 24.25 | 10,136,774 | +0.39(+1.63%) |
Nov 20, 2009 | 23.68 | 23.94 | 23.59 | 23.87 | 9,909,067 | +0.14(+0.59%) |
Nov 19, 2009 | 24.06 | 24.06 | 23.57 | 23.73 | 11,258,423 | -0.47(-1.93%) |
Nov 18, 2009 | 24.13 | 24.24 | 23.88 | 24.19 | 10,378,909 | -0.01(-0.03%) |
Nov 17, 2009 | 23.81 | 24.23 | 23.68 | 24.20 | 13,958,052 | +0.33(+1.40%) |
Nov 16, 2009 | 23.34 | 23.87 | 23.32 | 23.87 | 12,668,740 | +0.55(+2.36%) |
Nov 13, 2009 | 23.07 | 23.34 | 22.98 | 23.32 | 8,023,489 | +0.39(+1.68%) |
Nov 12, 2009 | 23.19 | 23.36 | 22.84 | 22.93 | 10,071,222 | -0.22(-0.94%) |
Nov 11, 2009 | 22.93 | 23.32 | 22.89 | 23.15 | 9,119,601 | +0.36(+1.56%) |
Nov 10, 2009 | 22.70 | 22.92 | 22.52 | 22.79 | 15,406,745 | -0.10(-0.42%) |
Nov 09, 2009 | 22.80 | 23.19 | 22.49 | 22.89 | 24,601,134 | +0.01(+0.03%) |
Nov 06, 2009 | 22.17 | 23.16 | 22.17 | 22.88 | 24,638,730 | +1.07(+4.91%) |
Nov 05, 2009 | 21.94 | 22.28 | 21.71 | 21.81 | 17,099,302 | +0.11(+0.49%) |
Nov 04, 2009 | 22.18 | 22.45 | 21.59 | 21.70 | 29,298,420 | -0.10(-0.44%) |
Nov 03, 2009 | 21.21 | 21.80 | 21.17 | 21.80 | 53,661,896 | +1.60(+7.90%) |
Nov 02, 2009 | 20.26 | 20.79 | 19.89 | 20.20 | 17,003,238 | -0.03(-0.14%) |
Oct 30, 2009 | 20.66 | 20.86 | 20.13 | 20.23 | 13,551,217 | -0.49(-2.37%) |
Oct 29, 2009 | 20.44 | 20.96 | 20.44 | 20.72 | 12,284,637 | +0.38(+1.86%) |
Oct 28, 2009 | 20.30 | 20.80 | 20.30 | 20.34 | 21,628,236 | +0.13(+0.65%) |
Oct 27, 2009 | 21.30 | 21.46 | 20.09 | 20.21 | 32,553,896 | -1.09(-5.10%) |
Oct 26, 2009 | 21.26 | 21.65 | 21.21 | 21.30 | 18,640,924 | +0.12(+0.55%) |
Oct 23, 2009 | 20.83 | 21.26 | 20.70 | 21.18 | 49,046,444 | -1.24(-5.55%) |
Oct 22, 2009 | 22.90 | 23.23 | 21.85 | 22.42 | 25,438,000 | -0.66(-2.86%) |
Oct 21, 2009 | 23.50 | 23.83 | 22.97 | 23.08 | 10,831,638 | -0.48(-2.05%) |
Oct 20, 2009 | 23.44 | 23.73 | 23.41 | 23.57 | 8,779,364 | +0.04(+0.17%) |
Oct 19, 2009 | 23.43 | 23.66 | 23.34 | 23.53 | 8,295,995 | +0.22(+0.94%) |
Oct 16, 2009 | 22.80 | 23.40 | 22.75 | 23.31 | 9,302,629 | +0.28(+1.19%) |
Oct 15, 2009 | 22.93 | 23.34 | 22.75 | 23.03 | 11,286,971 | -0.03(-0.13%) |
Oct 14, 2009 | 22.28 | 23.08 | 22.28 | 23.06 | 14,255,888 | +1.08(+4.92%) |
Oct 13, 2009 | 21.78 | 22.01 | 21.57 | 21.98 | 10,826,089 | +0.11(+0.50%) |
Oct 12, 2009 | 22.04 | 22.27 | 21.72 | 21.87 | 7,590,888 | -0.07(-0.30%) |
Oct 09, 2009 | 21.80 | 22.04 | 21.65 | 21.94 | 9,067,104 | +0.12(+0.57%) |
Oct 08, 2009 | 21.75 | 22.00 | 21.62 | 21.81 | 12,303,867 | +0.30(+1.38%) |
Oct 07, 2009 | 21.49 | 21.67 | 21.36 | 21.51 | 6,375,788 | -0.06(-0.29%) |
Oct 06, 2009 | 21.72 | 21.85 | 21.37 | 21.58 | 7,711,943 | +0.16(+0.75%) |
Oct 05, 2009 | 21.07 | 21.51 | 20.98 | 21.41 | 7,870,135 | +0.36(+1.73%) |
Oct 02, 2009 | 21.08 | 21.50 | 20.93 | 21.05 | 13,115,373 | -0.25(-1.17%) |