Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.10 | 38.15 | 36.02 | 36.65 | 11,186,515 | -0.99(-2.63%) |
Sep 29, 2010 | 35.95 | 38.30 | 35.80 | 37.64 | 15,112,193 | +1.66(+4.61%) |
Sep 28, 2010 | 36.00 | 36.35 | 35.50 | 35.98 | 8,498,009 | +0.09(+0.25%) |
Sep 27, 2010 | 35.87 | 36.37 | 35.30 | 35.89 | 8,006,523 | +0.04(+0.11%) |
Sep 24, 2010 | 35.84 | 36.05 | 35.39 | 35.85 | 10,467,812 | +0.57(+1.62%) |
Sep 23, 2010 | 35.31 | 36.07 | 34.88 | 35.28 | 10,525,131 | -0.47(-1.31%) |
Sep 22, 2010 | 34.85 | 35.94 | 34.59 | 35.75 | 12,736,884 | +0.28(+0.79%) |
Sep 21, 2010 | 36.98 | 37.13 | 35.12 | 35.47 | 25,194,168 | -2.29(-6.06%) |
Sep 20, 2010 | 38.25 | 38.36 | 36.90 | 37.76 | 13,234,003 | -0.36(-0.94%) |
Sep 17, 2010 | 39.16 | 39.28 | 37.49 | 38.12 | 15,261,774 | -1.61(-4.05%) |
Sep 15, 2010 | 39.06 | 39.88 | 39.02 | 39.73 | 7,537,377 | +0.22(+0.56%) |
Sep 14, 2010 | 38.57 | 39.84 | 38.05 | 39.51 | 12,803,662 | +0.72(+1.86%) |
Sep 13, 2010 | 37.65 | 39.04 | 37.62 | 38.79 | 11,010,109 | +1.85(+5.01%) |
Sep 10, 2010 | 38.12 | 38.25 | 36.27 | 36.94 | 10,544,926 | -1.01(-2.66%) |
Sep 09, 2010 | 38.34 | 38.74 | 37.51 | 37.95 | 10,720,431 | +0.44(+1.17%) |
Sep 08, 2010 | 36.90 | 37.80 | 36.67 | 37.51 | 10,573,580 | +0.90(+2.46%) |
Sep 07, 2010 | 37.11 | 37.48 | 36.50 | 36.61 | 10,180,140 | -0.34(-0.92%) |
Sep 03, 2010 | 37.00 | 37.54 | 36.59 | 36.95 | 12,562,317 | +0.94(+2.61%) |
Sep 02, 2010 | 35.07 | 36.34 | 34.14 | 36.01 | 16,809,852 | +1.20(+3.45%) |
Sep 01, 2010 | 33.93 | 35.40 | 33.75 | 34.81 | 14,269,678 | +1.68(+5.07%) |
Aug 31, 2010 | 34.12 | 34.20 | 33.03 | 33.13 | 16,129,347 | -1.13(-3.30%) |
Aug 30, 2010 | 34.59 | 34.97 | 34.06 | 34.26 | 14,719,322 | +0.07(+0.20%) |
Aug 27, 2010 | 36.27 | 36.53 | 33.60 | 34.19 | 29,094,528 | -1.59(-4.44%) |
Aug 26, 2010 | 38.44 | 38.44 | 35.39 | 35.78 | 19,292,888 | -1.98(-5.24%) |
Aug 25, 2010 | 37.63 | 38.04 | 36.27 | 37.76 | 21,207,060 | -0.51(-1.33%) |
Aug 24, 2010 | 39.08 | 39.20 | 37.82 | 38.27 | 18,571,786 | -2.46(-6.04%) |
Aug 23, 2010 | 42.00 | 42.11 | 40.72 | 40.73 | 10,979,148 | -0.77(-1.86%) |
Aug 20, 2010 | 41.57 | 41.85 | 40.89 | 41.50 | 19,797,768 | -0.40(-0.95%) |
Aug 19, 2010 | 43.48 | 43.96 | 41.80 | 41.90 | 17,425,760 | -2.96(-6.60%) |
Aug 18, 2010 | 43.43 | 44.99 | 42.94 | 44.86 | 8,872,168 | +1.29(+2.96%) |
Aug 17, 2010 | 43.10 | 44.17 | 42.69 | 43.57 | 7,965,227 | +1.06(+2.49%) |
Aug 16, 2010 | 41.31 | 42.96 | 40.77 | 42.51 | 7,200,894 | +0.97(+2.34%) |
Aug 13, 2010 | 42.17 | 42.83 | 41.54 | 41.54 | 6,344,188 | -0.68(-1.61%) |
Aug 12, 2010 | 41.60 | 42.83 | 41.18 | 42.22 | 7,090,520 | -0.61(-1.42%) |
Aug 11, 2010 | 44.50 | 44.58 | 42.25 | 42.83 | 12,496,918 | -2.77(-6.07%) |
Aug 10, 2010 | 45.63 | 45.94 | 44.70 | 45.60 | 9,314,954 | -0.77(-1.66%) |
Aug 09, 2010 | 45.73 | 46.60 | 45.15 | 46.37 | 7,857,398 | +1.23(+2.72%) |
Aug 06, 2010 | 45.06 | 45.45 | 44.21 | 45.14 | 7,868,316 | -0.56(-1.23%) |
Aug 05, 2010 | 45.92 | 46.45 | 45.40 | 45.70 | 5,869,553 | -0.53(-1.15%) |
Aug 04, 2010 | 45.11 | 46.24 | 45.05 | 46.23 | 8,126,652 | +1.15(+2.55%) |
Aug 03, 2010 | 45.31 | 45.35 | 44.39 | 45.08 | 6,994,416 | -0.23(-0.51%) |
Aug 02, 2010 | 44.50 | 45.48 | 44.01 | 45.31 | 9,097,344 | +1.61(+3.68%) |
Jul 30, 2010 | 43.00 | 43.82 | 42.40 | 43.70 | 8,846,173 | +0.05(+0.11%) |
Jul 29, 2010 | 43.53 | 44.08 | 42.50 | 43.65 | 10,944,038 | +0.58(+1.35%) |
Jul 28, 2010 | 43.64 | 44.43 | 42.65 | 43.07 | 10,787,964 | -0.46(-1.06%) |
Jul 27, 2010 | 42.89 | 43.89 | 42.25 | 43.53 | 12,472,658 | +1.12(+2.64%) |
Jul 26, 2010 | 41.57 | 42.48 | 41.45 | 42.41 | 9,293,788 | +0.98(+2.37%) |
Jul 23, 2010 | 40.43 | 41.44 | 39.90 | 41.43 | 24,876,040 | -1.67(-3.87%) |
Jul 22, 2010 | 43.22 | 43.67 | 42.10 | 43.10 | 14,642,154 | +0.98(+2.33%) |
Jul 21, 2010 | 43.00 | 43.47 | 41.94 | 42.12 | 13,699,185 | -0.16(-0.38%) |
Jul 20, 2010 | 40.52 | 42.33 | 39.45 | 42.28 | 14,343,776 | +0.49(+1.17%) |
Jul 19, 2010 | 41.97 | 42.55 | 41.16 | 41.79 | 9,679,183 | -0.14(-0.33%) |
Jul 16, 2010 | 43.79 | 43.84 | 41.81 | 41.93 | 11,798,755 | -2.04(-4.64%) |
Jul 15, 2010 | 44.87 | 45.09 | 43.58 | 43.97 | 9,572,766 | -1.16(-2.57%) |
Jul 14, 2010 | 46.68 | 46.74 | 44.69 | 45.13 | 11,914,036 | -0.58(-1.27%) |
Jul 13, 2010 | 46.78 | 46.80 | 45.00 | 45.71 | 12,510,716 | -0.10(-0.22%) |
Jul 12, 2010 | 44.16 | 46.09 | 43.95 | 45.81 | 15,264,914 | +2.91(+6.78%) |
Jul 09, 2010 | 43.27 | 43.36 | 42.32 | 42.90 | 9,017,121 | -0.64(-1.47%) |
Jul 08, 2010 | 44.49 | 44.90 | 42.83 | 43.54 | 11,319,695 | +0.01(+0.02%) |
Jul 07, 2010 | 42.22 | 43.62 | 41.90 | 43.53 | 10,253,454 | +1.76(+4.21%) |
Jul 06, 2010 | 42.54 | 43.20 | 41.01 | 41.77 | 10,673,179 | +0.30(+0.72%) |
Jul 02, 2010 | 42.87 | 42.87 | 40.73 | 41.47 | 8,893,194 | -0.70(-1.66%) |
Jul 01, 2010 | 42.27 | 42.87 | 40.15 | 42.17 | 15,367,894 | +0.10(+0.24%) |
Jun 30, 2010 | 43.21 | 44.32 | 41.80 | 42.07 | 11,680,343 | -0.57(-1.34%) |
Jun 29, 2010 | 44.70 | 44.78 | 42.30 | 42.64 | 15,526,576 | -3.46(-7.51%) |
Jun 25, 2010 | 46.37 | 46.47 | 44.94 | 46.10 | 13,165,909 | +0.30(+0.66%) |
Jun 24, 2010 | 46.77 | 47.08 | 45.67 | 45.80 | 11,006,517 | -1.07(-2.28%) |
Jun 23, 2010 | 47.25 | 47.67 | 45.73 | 46.87 | 11,504,515 | -0.21(-0.45%) |
Jun 22, 2010 | 48.50 | 49.40 | 47.00 | 47.08 | 10,804,153 | -0.96(-2.00%) |
Jun 21, 2010 | 50.18 | 50.55 | 47.66 | 48.04 | 12,112,569 | -0.98(-2.00%) |
Jun 18, 2010 | 49.72 | 49.79 | 48.84 | 49.02 | 8,806,427 | -0.68(-1.37%) |
Jun 17, 2010 | 49.69 | 49.81 | 48.43 | 49.70 | 9,996,993 | +0.31(+0.63%) |
Jun 16, 2010 | 48.63 | 50.29 | 48.40 | 49.39 | 15,251,844 | +0.71(+1.46%) |
Jun 15, 2010 | 47.80 | 48.92 | 47.62 | 48.68 | 15,925,825 | +1.34(+2.84%) |
Jun 14, 2010 | 46.15 | 48.25 | 46.11 | 47.34 | 22,174,358 | +2.73(+6.13%) |
Jun 11, 2010 | 43.60 | 44.69 | 42.81 | 44.60 | 8,974,247 | +0.11(+0.25%) |
Jun 10, 2010 | 43.81 | 44.72 | 43.55 | 44.49 | 8,493,590 | +1.74(+4.07%) |
Jun 09, 2010 | 43.36 | 44.98 | 42.48 | 42.75 | 11,779,763 | -0.27(-0.64%) |
Jun 08, 2010 | 43.79 | 44.14 | 41.32 | 43.02 | 12,028,681 | -0.19(-0.45%) |
Jun 07, 2010 | 45.03 | 45.83 | 43.07 | 43.22 | 12,525,606 | -1.67(-3.72%) |
Jun 04, 2010 | 46.00 | 47.27 | 44.71 | 44.88 | 12,707,882 | -2.22(-4.70%) |
Jun 03, 2010 | 46.88 | 47.38 | 45.97 | 47.10 | 9,731,353 | +0.67(+1.44%) |
Jun 02, 2010 | 45.59 | 46.64 | 45.18 | 46.43 | 10,890,087 | +1.43(+3.18%) |
Jun 01, 2010 | 46.05 | 47.50 | 44.92 | 45.00 | 11,167,784 | -1.62(-3.47%) |
May 28, 2010 | 46.85 | 47.51 | 45.56 | 46.62 | 12,782,141 | -0.23(-0.49%) |
May 27, 2010 | 44.89 | 46.88 | 44.56 | 46.85 | 15,934,709 | +3.29(+7.55%) |
May 26, 2010 | 43.74 | 45.96 | 43.20 | 43.56 | 20,383,008 | +0.38(+0.88%) |
May 25, 2010 | 40.26 | 43.28 | 40.06 | 43.18 | 11,710,948 | +1.37(+3.28%) |
May 24, 2010 | 41.72 | 42.64 | 41.59 | 41.81 | 8,671,001 | +0.33(+0.80%) |
May 21, 2010 | 38.93 | 41.88 | 38.63 | 41.48 | 11,479,527 | +1.82(+4.59%) |
May 20, 2010 | 39.08 | 40.88 | 38.62 | 39.66 | 13,492,474 | -0.76(-1.88%) |
May 19, 2010 | 40.64 | 41.97 | 39.73 | 40.42 | 10,444,068 | -1.03(-2.48%) |
May 18, 2010 | 43.32 | 43.72 | 41.13 | 41.45 | 10,272,431 | -1.23(-2.88%) |
May 17, 2010 | 41.64 | 42.77 | 40.42 | 42.68 | 11,209,716 | +0.78(+1.86%) |
May 14, 2010 | 42.20 | 42.48 | 40.35 | 41.90 | 10,944,722 | -0.92(-2.15%) |
May 13, 2010 | 43.92 | 45.20 | 42.57 | 42.82 | 11,282,790 | -1.45(-3.28%) |
May 12, 2010 | 42.95 | 44.40 | 42.76 | 44.27 | 14,389,819 | +2.02(+4.78%) |
May 11, 2010 | 42.81 | 43.20 | 40.72 | 42.25 | 11,932,186 | +0.71(+1.71%) |
May 10, 2010 | 41.11 | 41.60 | 40.15 | 41.54 | 15,230,464 | +3.93(+10.45%) |
May 07, 2010 | 39.82 | 40.62 | 35.12 | 37.61 | 25,491,628 | -2.15(-5.41%) |
May 06, 2010 | 41.47 | 43.08 | 34.00 | 39.76 | 18,182,992 | -2.06(-4.93%) |
May 05, 2010 | 41.08 | 42.25 | 39.76 | 41.82 | 11,880,052 | +0.13(+0.32%) |
May 04, 2010 | 42.70 | 42.78 | 40.80 | 41.69 | 14,418,413 | -1.84(-4.22%) |
May 03, 2010 | 40.33 | 44.01 | 40.31 | 43.52 | 17,645,280 | +3.68(+9.24%) |
Apr 30, 2010 | 42.02 | 42.10 | 39.75 | 39.84 | 10,311,302 | -2.18(-5.19%) |
Apr 29, 2010 | 42.00 | 42.22 | 41.36 | 42.02 | 6,296,315 | +0.19(+0.45%) |
Apr 28, 2010 | 41.99 | 42.40 | 40.75 | 41.83 | 13,659,335 | +0.02(+0.05%) |
Apr 27, 2010 | 43.18 | 43.25 | 41.56 | 41.81 | 13,308,648 | -1.71(-3.93%) |
Apr 26, 2010 | 44.19 | 44.89 | 43.49 | 43.52 | 16,663,629 | -1.09(-2.44%) |
Apr 23, 2010 | 42.16 | 44.77 | 41.69 | 44.61 | 21,326,876 | +2.39(+5.66%) |
Apr 22, 2010 | 39.61 | 42.47 | 39.13 | 42.22 | 26,106,932 | +4.63(+12.32%) |
Apr 21, 2010 | 38.15 | 38.60 | 36.95 | 37.59 | 13,670,394 | +0.21(+0.56%) |
Apr 20, 2010 | 36.93 | 37.62 | 36.53 | 37.38 | 7,318,316 | +0.69(+1.88%) |
Apr 19, 2010 | 36.79 | 37.49 | 35.33 | 36.69 | 14,110,274 | -1.05(-2.78%) |
Apr 16, 2010 | 38.29 | 38.42 | 36.93 | 37.74 | 13,666,793 | -0.89(-2.30%) |
Apr 15, 2010 | 37.95 | 39.55 | 37.82 | 38.63 | 12,535,177 | +0.95(+2.52%) |
Apr 14, 2010 | 36.93 | 38.44 | 36.93 | 37.68 | 16,037,187 | +1.72(+4.78%) |
Apr 13, 2010 | 36.17 | 36.68 | 35.88 | 35.96 | 5,765,384 | -0.29(-0.80%) |
Apr 12, 2010 | 36.10 | 36.88 | 36.07 | 36.25 | 5,647,782 | +0.22(+0.61%) |
Apr 09, 2010 | 35.72 | 36.10 | 35.26 | 36.03 | 5,689,872 | +0.40(+1.13%) |
Apr 08, 2010 | 35.50 | 35.78 | 34.70 | 35.63 | 6,373,960 | -0.11(-0.31%) |
Apr 07, 2010 | 35.95 | 36.24 | 35.33 | 35.74 | 6,417,098 | -0.10(-0.28%) |
Apr 06, 2010 | 35.71 | 36.02 | 35.35 | 35.84 | 5,625,207 | -0.15(-0.42%) |
Apr 05, 2010 | 35.08 | 36.11 | 34.95 | 35.99 | 7,735,262 | +1.28(+3.69%) |
Apr 01, 2010 | 34.71 | 34.71 | 34.71 | 0 | +0.08(+0.23%) | |
Mar 31, 2010 | 34.60 | 35.20 | 34.53 | 34.63 | 5,247,493 | -0.35(-1.00%) |
Mar 30, 2010 | 35.41 | 35.72 | 34.63 | 34.98 | 6,154,635 | -0.15(-0.43%) |
Mar 29, 2010 | 35.06 | 35.64 | 34.96 | 35.13 | 5,701,808 | +0.43(+1.24%) |
Mar 26, 2010 | 35.38 | 35.44 | 34.57 | 34.70 | 9,596,386 | -0.25(-0.72%) |
Mar 25, 2010 | 35.74 | 36.25 | 34.80 | 34.95 | 8,471,235 | -0.23(-0.65%) |
Mar 24, 2010 | 34.71 | 35.49 | 34.31 | 35.18 | 10,889,361 | +0.35(+1.00%) |
Mar 23, 2010 | 33.95 | 35.38 | 33.91 | 34.83 | 12,757,854 | +1.01(+2.99%) |
Mar 22, 2010 | 32.00 | 34.00 | 31.82 | 33.82 | 8,124,371 | +1.57(+4.85%) |
Mar 19, 2010 | 33.04 | 33.11 | 31.82 | 32.25 | 8,430,630 | -0.80(-2.41%) |
Mar 18, 2010 | 33.35 | 33.42 | 32.80 | 33.05 | 6,198,257 | -0.24(-0.72%) |
Mar 17, 2010 | 33.90 | 34.25 | 33.17 | 33.29 | 7,785,557 | -0.58(-1.71%) |
Mar 16, 2010 | 33.77 | 34.28 | 33.28 | 33.87 | 6,423,243 | +0.36(+1.07%) |
Mar 15, 2010 | 33.06 | 33.79 | 33.00 | 33.51 | 5,483,809 | -0.29(-0.86%) |
Mar 12, 2010 | 34.32 | 34.49 | 33.58 | 33.80 | 7,370,161 | -0.41(-1.20%) |
Mar 11, 2010 | 34.10 | 34.24 | 33.46 | 34.21 | 6,844,915 | +0.15(+0.44%) |
Mar 10, 2010 | 33.62 | 34.77 | 33.56 | 34.06 | 9,477,445 | +0.57(+1.70%) |
Mar 09, 2010 | 33.41 | 34.25 | 33.07 | 33.49 | 7,893,961 | +0.08(+0.24%) |
Mar 08, 2010 | 33.50 | 34.00 | 33.40 | 33.41 | 8,730,256 | +0.09(+0.27%) |
Mar 05, 2010 | 32.58 | 33.75 | 32.50 | 33.32 | 11,072,649 | +1.15(+3.57%) |
Mar 04, 2010 | 31.88 | 32.30 | 31.52 | 32.17 | 8,383,997 | +0.37(+1.16%) |
Mar 03, 2010 | 32.50 | 32.65 | 31.53 | 31.80 | 11,031,140 | -0.68(-2.09%) |
Mar 02, 2010 | 32.76 | 33.25 | 32.27 | 32.48 | 12,291,250 | -0.15(-0.46%) |
Mar 01, 2010 | 29.85 | 32.75 | 29.85 | 32.63 | 21,312,712 | +3.48(+11.94%) |
Feb 26, 2010 | 28.63 | 29.24 | 28.07 | 29.15 | 8,048,436 | +0.63(+2.21%) |
Feb 25, 2010 | 27.97 | 28.66 | 27.55 | 28.52 | 7,879,346 | +0.29(+1.03%) |
Feb 24, 2010 | 27.91 | 28.65 | 27.87 | 28.23 | 7,242,253 | +0.46(+1.66%) |
Feb 23, 2010 | 28.63 | 28.70 | 27.36 | 27.77 | 11,375,387 | -1.25(-4.31%) |
Feb 22, 2010 | 29.40 | 29.60 | 28.70 | 29.02 | 6,551,857 | -0.11(-0.38%) |
Feb 19, 2010 | 28.56 | 29.49 | 28.56 | 29.13 | 6,266,857 | +0.17(+0.59%) |
Feb 18, 2010 | 28.62 | 29.10 | 28.20 | 28.96 | 7,455,853 | +0.14(+0.49%) |
Feb 17, 2010 | 28.41 | 29.35 | 28.10 | 28.82 | 18,238,266 | +1.48(+5.41%) |
Feb 16, 2010 | 27.29 | 27.57 | 27.10 | 27.34 | 9,389,251 | +0.36(+1.33%) |
Feb 12, 2010 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.71%) | |
Feb 11, 2010 | 26.03 | 27.18 | 25.82 | 26.79 | 10,361,997 | +0.70(+2.68%) |
Feb 10, 2010 | 26.66 | 26.80 | 25.62 | 26.09 | 8,479,666 | -0.67(-2.50%) |
Feb 09, 2010 | 26.91 | 27.04 | 25.95 | 26.76 | 11,135,959 | +0.39(+1.48%) |
Feb 08, 2010 | 26.15 | 27.00 | 25.86 | 26.37 | 6,712,752 | +0.28(+1.07%) |
Feb 05, 2010 | 25.46 | 26.17 | 25.15 | 26.09 | 10,640,223 | +0.44(+1.72%) |
Feb 04, 2010 | 26.56 | 26.56 | 25.47 | 25.65 | 9,489,831 | -1.27(-4.72%) |
Feb 03, 2010 | 26.60 | 27.17 | 26.57 | 26.92 | 8,343,209 | +0.00(+0.00%) |
Feb 02, 2010 | 26.44 | 27.07 | 26.11 | 26.92 | 10,309,604 | +0.66(+2.51%) |
Feb 01, 2010 | 25.44 | 26.44 | 25.11 | 26.26 | 12,747,278 | +0.84(+3.30%) |
Jan 29, 2010 | 27.23 | 27.49 | 24.90 | 25.42 | 36,270,168 | -3.36(-11.67%) |
Jan 28, 2010 | 30.36 | 30.50 | 28.62 | 28.78 | 17,648,340 | -1.16(-3.87%) |
Jan 27, 2010 | 29.21 | 30.00 | 28.62 | 29.94 | 13,108,690 | +0.71(+2.43%) |
Jan 26, 2010 | 28.92 | 29.80 | 28.53 | 29.23 | 9,723,384 | +0.06(+0.21%) |
Jan 25, 2010 | 28.95 | 29.48 | 28.57 | 29.17 | 10,821,890 | +0.78(+2.75%) |
Jan 22, 2010 | 29.31 | 29.87 | 28.28 | 28.39 | 13,727,886 | -0.97(-3.30%) |
Jan 21, 2010 | 29.46 | 30.16 | 28.81 | 29.36 | 10,424,823 | +0.16(+0.55%) |
Jan 20, 2010 | 29.53 | 29.58 | 28.58 | 29.20 | 9,064,323 | -0.85(-2.83%) |
Jan 19, 2010 | 28.38 | 30.11 | 28.25 | 30.05 | 11,820,329 | +2.07(+7.40%) |
Jan 15, 2010 | 27.98 | 27.98 | 27.98 | 0 | -1.59(-5.38%) | |
Jan 14, 2010 | 30.01 | 30.11 | 29.32 | 29.57 | 5,299,914 | -0.57(-1.89%) |
Jan 13, 2010 | 29.24 | 30.30 | 29.03 | 30.14 | 7,479,589 | +1.11(+3.82%) |
Jan 12, 2010 | 30.11 | 30.38 | 28.61 | 29.03 | 11,259,063 | -1.46(-4.79%) |
Jan 11, 2010 | 31.48 | 31.48 | 30.17 | 30.49 | 7,435,585 | -0.64(-2.06%) |
Jan 08, 2010 | 30.31 | 31.25 | 30.30 | 31.13 | 6,401,620 | +0.76(+2.50%) |
Jan 07, 2010 | 31.51 | 31.51 | 30.08 | 30.37 | 10,603,247 | -1.06(-3.37%) |
Jan 06, 2010 | 30.76 | 32.08 | 30.68 | 31.43 | 12,631,169 | +0.84(+2.75%) |
Jan 05, 2010 | 30.69 | 31.04 | 30.06 | 30.59 | 11,091,926 | +0.20(+0.66%) |
Jan 04, 2010 | 29.70 | 30.49 | 29.54 | 30.39 | 10,144,795 | +1.40(+4.83%) |
Dec 31, 2009 | 28.99 | 28.99 | 28.99 | 0 | -0.31(-1.06%) | |
Dec 30, 2009 | 28.48 | 29.35 | 28.31 | 29.30 | 9,435,911 | +0.77(+2.70%) |
Dec 29, 2009 | 29.59 | 29.70 | 28.35 | 28.53 | 13,471,371 | -1.09(-3.68%) |
Dec 28, 2009 | 30.25 | 31.18 | 29.20 | 29.62 | 16,983,340 | -0.51(-1.69%) |
Dec 24, 2009 | 28.39 | 30.14 | 28.27 | 30.13 | 10,076,295 | +1.86(+6.58%) |
Dec 23, 2009 | 27.76 | 28.49 | 27.75 | 28.27 | 12,120,569 | +0.83(+3.02%) |
Dec 22, 2009 | 26.75 | 27.54 | 26.65 | 27.44 | 10,045,049 | +0.81(+3.04%) |
Dec 21, 2009 | 25.35 | 26.81 | 25.31 | 26.63 | 13,502,308 | +1.55(+6.18%) |
Dec 18, 2009 | 24.78 | 25.38 | 24.47 | 25.08 | 22,587,808 | +0.46(+1.87%) |
Dec 17, 2009 | 24.25 | 24.66 | 23.90 | 24.62 | 8,319,088 | +0.23(+0.94%) |
Dec 16, 2009 | 24.05 | 24.55 | 23.82 | 24.39 | 6,380,267 | +0.57(+2.39%) |
Dec 15, 2009 | 23.28 | 24.14 | 23.27 | 23.82 | 7,612,979 | +0.26(+1.10%) |
Dec 14, 2009 | 23.03 | 23.63 | 23.03 | 23.56 | 5,008,081 | +0.64(+2.79%) |
Dec 11, 2009 | 22.92 | 23.14 | 22.70 | 22.92 | 5,103,256 | +0.19(+0.84%) |
Dec 10, 2009 | 22.78 | 22.95 | 22.51 | 22.73 | 4,956,166 | -0.01(-0.04%) |
Dec 09, 2009 | 22.25 | 22.75 | 21.86 | 22.74 | 5,716,201 | +0.32(+1.43%) |
Dec 08, 2009 | 21.99 | 22.76 | 21.93 | 22.42 | 5,086,301 | +0.31(+1.40%) |
Dec 07, 2009 | 21.78 | 22.36 | 21.68 | 22.11 | 3,086,825 | +0.17(+0.77%) |
Dec 04, 2009 | 21.90 | 22.28 | 21.43 | 21.94 | 6,506,821 | +0.51(+2.38%) |
Dec 03, 2009 | 21.65 | 21.98 | 21.38 | 21.43 | 5,811,371 | -0.16(-0.74%) |
Dec 02, 2009 | 20.85 | 21.76 | 20.75 | 21.59 | 10,705,260 | +0.73(+3.50%) |
Dec 01, 2009 | 19.82 | 20.98 | 19.82 | 20.86 | 8,861,265 | +1.14(+5.78%) |
Nov 30, 2009 | 19.66 | 19.86 | 19.18 | 19.72 | 5,492,645 | +0.06(+0.31%) |
Nov 27, 2009 | 19.68 | 19.91 | 19.25 | 19.66 | 2,603,648 | -0.65(-3.20%) |
Nov 25, 2009 | 19.85 | 20.46 | 19.83 | 20.31 | 5,181,145 | +0.49(+2.47%) |
Nov 24, 2009 | 20.31 | 20.40 | 19.77 | 19.82 | 5,510,722 | -0.52(-2.56%) |
Nov 23, 2009 | 20.49 | 20.69 | 20.23 | 20.34 | 4,488,455 | +0.10(+0.49%) |
Nov 20, 2009 | 19.94 | 20.29 | 19.81 | 20.24 | 5,821,205 | +0.12(+0.60%) |
Nov 19, 2009 | 20.87 | 20.87 | 20.00 | 20.12 | 9,014,303 | -1.04(-4.91%) |
Nov 18, 2009 | 21.47 | 21.60 | 21.04 | 21.16 | 5,432,931 | -0.43(-1.99%) |
Nov 17, 2009 | 21.50 | 21.75 | 21.26 | 21.59 | 3,690,081 | +0.00(+0.00%) |
Nov 16, 2009 | 22.02 | 22.15 | 21.41 | 21.59 | 6,852,597 | -0.36(-1.64%) |
Nov 13, 2009 | 21.64 | 21.95 | 21.30 | 21.95 | 5,539,359 | +0.54(+2.52%) |
Nov 12, 2009 | 21.31 | 21.64 | 21.10 | 21.41 | 5,681,000 | +0.10(+0.47%) |
Nov 11, 2009 | 21.58 | 22.00 | 21.26 | 21.31 | 5,838,794 | -0.01(-0.05%) |
Nov 10, 2009 | 21.81 | 21.81 | 21.24 | 21.32 | 5,145,912 | -0.50(-2.29%) |
Nov 09, 2009 | 21.08 | 21.94 | 20.92 | 21.82 | 7,091,746 | +1.00(+4.80%) |
Nov 06, 2009 | 20.67 | 20.97 | 20.35 | 20.82 | 5,694,450 | -0.15(-0.72%) |
Nov 05, 2009 | 20.65 | 21.04 | 20.35 | 20.97 | 8,107,390 | +0.48(+2.34%) |
Nov 04, 2009 | 20.69 | 20.90 | 20.41 | 20.49 | 8,881,362 | +0.18(+0.89%) |
Nov 03, 2009 | 20.05 | 20.42 | 19.61 | 20.31 | 10,712,407 | -0.55(-2.64%) |
Nov 02, 2009 | 20.75 | 21.37 | 20.36 | 20.86 | 7,939,222 | +0.38(+1.86%) |
Oct 30, 2009 | 21.89 | 22.44 | 20.41 | 20.48 | 10,298,267 | -1.44(-6.57%) |
Oct 29, 2009 | 22.01 | 22.38 | 21.45 | 21.92 | 9,584,702 | +0.30(+1.39%) |
Oct 28, 2009 | 22.02 | 22.34 | 21.30 | 21.62 | 13,480,078 | -1.07(-4.72%) |
Oct 27, 2009 | 23.90 | 24.38 | 22.36 | 22.69 | 14,016,402 | -1.32(-5.50%) |
Oct 26, 2009 | 22.20 | 24.61 | 22.12 | 24.01 | 24,629,814 | +1.89(+8.54%) |
Oct 23, 2009 | 22.61 | 23.28 | 22.05 | 22.12 | 8,408,943 | -0.73(-3.19%) |
Oct 22, 2009 | 23.72 | 23.76 | 22.45 | 22.85 | 17,243,096 | -0.68(-2.89%) |
Oct 21, 2009 | 22.55 | 24.25 | 22.48 | 23.53 | 34,889,552 | +2.05(+9.54%) |
Oct 20, 2009 | 21.27 | 22.10 | 21.06 | 21.48 | 17,962,028 | +0.02(+0.09%) |
Oct 19, 2009 | 21.29 | 21.57 | 20.85 | 21.46 | 5,203,797 | +0.48(+2.29%) |
Oct 16, 2009 | 21.68 | 21.86 | 20.67 | 20.98 | 9,525,017 | -1.02(-4.64%) |
Oct 15, 2009 | 22.20 | 22.38 | 21.70 | 22.00 | 6,319,849 | -0.48(-2.14%) |
Oct 14, 2009 | 21.67 | 22.55 | 21.49 | 22.48 | 10,738,351 | +1.30(+6.14%) |
Oct 13, 2009 | 21.08 | 21.39 | 20.89 | 21.18 | 7,013,729 | +0.16(+0.76%) |
Oct 12, 2009 | 21.10 | 21.35 | 20.65 | 21.02 | 8,912,721 | -0.42(-1.96%) |
Oct 09, 2009 | 21.43 | 21.67 | 21.24 | 21.44 | 9,226,655 | +0.20(+0.94%) |
Oct 08, 2009 | 21.54 | 21.74 | 21.16 | 21.24 | 5,677,992 | -0.05(-0.23%) |
Oct 07, 2009 | 21.22 | 21.71 | 21.11 | 21.29 | 4,451,816 | -0.13(-0.61%) |
Oct 06, 2009 | 21.21 | 21.45 | 20.89 | 21.42 | 6,965,298 | +0.48(+2.29%) |
Oct 05, 2009 | 20.44 | 21.00 | 20.05 | 20.94 | 6,781,232 | +0.85(+4.23%) |
Oct 02, 2009 | 20.09 | 20.54 | 19.62 | 20.09 | 6,345,463 | -0.31(-1.52%) |