Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.41 | 20.58 | 20.11 | 20.51 | 45,613,884 | +0.58(+2.93%) |
Sep 29, 2010 | 19.58 | 20.08 | 19.77 | 19.93 | 18,759 | +0.35(+1.81%) |
Sep 28, 2010 | 19.05 | 19.83 | 18.86 | 19.58 | 28,342 | +0.29(+1.50%) |
Sep 27, 2010 | 19.13 | 19.36 | 19.05 | 19.29 | 20,218,772 | +0.12(+0.65%) |
Sep 24, 2010 | 19.06 | 19.20 | 19.04 | 19.16 | 13,055,990 | +0.16(+0.87%) |
Sep 23, 2010 | 18.92 | 19.11 | 18.85 | 19.00 | 1,703 | +0.02(+0.10%) |
Sep 22, 2010 | 19.10 | 19.26 | 18.97 | 18.98 | 12,694,434 | -0.25(-1.30%) |
Sep 21, 2010 | 19.32 | 19.43 | 19.11 | 19.23 | 537 | -0.04(-0.23%) |
Sep 20, 2010 | 19.11 | 19.32 | 18.98 | 19.27 | 16,897,188 | +0.32(+1.71%) |
Sep 17, 2010 | 18.95 | 19.06 | 18.68 | 18.95 | 13,894,115 | -0.07(-0.39%) |
Sep 15, 2010 | 18.97 | 19.06 | 18.82 | 19.02 | 13,705,532 | -0.17(-0.88%) |
Sep 14, 2010 | 19.18 | 19.36 | 19.16 | 19.19 | 1,330 | +0.08(+0.44%) |
Sep 13, 2010 | 19.11 | 19.21 | 19.00 | 19.11 | 17,157,894 | +0.06(+0.34%) |
Sep 10, 2010 | 18.90 | 19.08 | 18.84 | 19.04 | 15,465,428 | +0.10(+0.53%) |
Sep 09, 2010 | 19.25 | 19.27 | 18.81 | 18.94 | 3,315 | -0.17(-0.91%) |
Sep 08, 2010 | 19.08 | 19.22 | 19.04 | 19.12 | 15,176 | +0.59(+3.17%) |
Sep 07, 2010 | 18.79 | 18.81 | 18.50 | 18.53 | 4,816 | -0.12(-0.64%) |
Sep 03, 2010 | 18.29 | 18.65 | 18.29 | 18.65 | 19,218,522 | +0.43(+2.35%) |
Sep 02, 2010 | 17.95 | 18.22 | 17.94 | 18.22 | 10,610 | +0.20(+1.13%) |
Sep 01, 2010 | 17.88 | 18.08 | 17.77 | 18.02 | 18,954,086 | +0.62(+3.58%) |
Aug 31, 2010 | 17.38 | 17.50 | 17.19 | 17.39 | 30,535 | -0.18(-1.02%) |
Aug 30, 2010 | 17.76 | 18.00 | 17.57 | 17.57 | 15,515,439 | +0.13(+0.74%) |
Aug 27, 2010 | 17.44 | 17.85 | 17.29 | 17.44 | 20,887,066 | -0.20(-1.16%) |
Aug 26, 2010 | 17.83 | 18.04 | 17.57 | 17.65 | 11,349 | +0.08(+0.48%) |
Aug 25, 2010 | 17.12 | 17.59 | 17.02 | 17.56 | 7,783 | +0.16(+0.94%) |
Aug 24, 2010 | 17.41 | 17.56 | 17.19 | 17.40 | 30,580 | -0.60(-3.32%) |
Aug 23, 2010 | 18.15 | 18.39 | 17.99 | 18.00 | 18,572,672 | -0.14(-0.77%) |
Aug 20, 2010 | 18.06 | 18.15 | 17.70 | 18.14 | 24,958,272 | +0.08(+0.44%) |
Aug 19, 2010 | 18.43 | 18.50 | 18.03 | 18.06 | 13,051 | -0.53(-2.84%) |
Aug 18, 2010 | 18.82 | 18.84 | 18.46 | 18.59 | 65,033 | -0.37(-1.97%) |
Aug 17, 2010 | 19.02 | 19.14 | 18.79 | 18.96 | 7,706 | -0.17(-0.91%) |
Aug 16, 2010 | 19.14 | 19.36 | 19.01 | 19.13 | 21,578,922 | -0.26(-1.36%) |
Aug 13, 2010 | 19.40 | 19.72 | 18.81 | 19.40 | 34,541,664 | +0.27(+1.43%) |
Aug 12, 2010 | 18.78 | 19.16 | 18.68 | 19.12 | 25,182,428 | -0.20(-1.06%) |
Aug 11, 2010 | 19.42 | 19.43 | 19.23 | 19.33 | 55,235 | -0.57(-2.85%) |
Aug 10, 2010 | 19.90 | 20.06 | 19.62 | 19.90 | 11,742 | -0.46(-2.28%) |
Aug 09, 2010 | 20.71 | 20.72 | 20.35 | 20.36 | 36,727,292 | -0.23(-1.14%) |
Aug 06, 2010 | 20.59 | 20.68 | 20.23 | 20.59 | 58,527,964 | +0.32(+1.60%) |
Aug 05, 2010 | 20.05 | 20.30 | 19.90 | 20.27 | 48,970,140 | +0.64(+3.27%) |
Aug 04, 2010 | 19.82 | 20.25 | 19.53 | 19.63 | 63,959 | -0.30(-1.52%) |
Aug 03, 2010 | 19.62 | 19.93 | 19.49 | 19.93 | 24,595 | +0.29(+1.47%) |
Aug 02, 2010 | 19.43 | 19.71 | 19.41 | 19.64 | 33,956,588 | +0.47(+2.47%) |
Jul 30, 2010 | 19.17 | 19.25 | 18.95 | 19.17 | 26,361,404 | +0.00(+0.00%) |
Jul 29, 2010 | 19.01 | 19.38 | 18.98 | 19.17 | 23,762 | +0.38(+2.01%) |
Jul 28, 2010 | 18.61 | 18.98 | 18.60 | 18.79 | 17,107 | -0.14(-0.76%) |
Jul 27, 2010 | 19.21 | 19.21 | 18.60 | 18.93 | 61,256 | -0.32(-1.68%) |
Jul 26, 2010 | 18.90 | 19.43 | 18.80 | 19.26 | 67,242,984 | +0.89(+4.86%) |
Jul 23, 2010 | 18.25 | 18.38 | 18.02 | 18.37 | 33,359,388 | +0.31(+1.74%) |
Jul 22, 2010 | 18.17 | 18.29 | 17.95 | 18.05 | 37,755 | +0.05(+0.28%) |
Jul 21, 2010 | 18.24 | 18.26 | 17.77 | 18.00 | 55,508,392 | +0.46(+2.64%) |
Jul 20, 2010 | 17.39 | 17.93 | 17.33 | 17.54 | 193,577 | -0.27(-1.54%) |
Jul 19, 2010 | 17.94 | 17.98 | 17.23 | 17.81 | 111,256,104 | -0.67(-3.64%) |
Jul 16, 2010 | 18.49 | 19.20 | 18.47 | 18.49 | 101,363,008 | -0.88(-4.55%) |
Jul 15, 2010 | 18.28 | 19.84 | 18.19 | 19.37 | 151,083,952 | +1.34(+7.44%) |
Jul 14, 2010 | 18.05 | 18.36 | 17.79 | 18.03 | 686,919 | -0.35(-1.90%) |
Jul 13, 2010 | 18.79 | 18.81 | 17.79 | 18.38 | 186,687 | +0.37(+2.05%) |
Jul 12, 2010 | 17.76 | 18.44 | 17.65 | 18.01 | 143,802,336 | +1.04(+6.14%) |
Jul 09, 2010 | 16.97 | 17.03 | 16.00 | 16.97 | 97,247,032 | +0.15(+0.92%) |
Jul 08, 2010 | 16.84 | 16.89 | 16.42 | 16.81 | 69,410 | +0.27(+1.66%) |
Jul 07, 2010 | 16.31 | 16.55 | 16.04 | 16.54 | 109,014,872 | +0.64(+4.01%) |
Jul 06, 2010 | 15.46 | 15.90 | 15.32 | 15.90 | 238,489 | +1.28(+8.72%) |
Jul 02, 2010 | 14.62 | 14.90 | 14.44 | 14.62 | 63,185,516 | -0.02(-0.14%) |
Jul 01, 2010 | 14.88 | 15.16 | 14.35 | 14.64 | 21,829 | +0.25(+1.77%) |
Jun 30, 2010 | 14.32 | 14.52 | 14.03 | 14.39 | 56,086 | +0.61(+4.45%) |
Jun 29, 2010 | 13.61 | 14.03 | 13.43 | 13.78 | 56,257 | +0.31(+2.33%) |
Jun 25, 2010 | 13.46 | 13.99 | 13.37 | 13.46 | 187,360,928 | -0.86(-5.98%) |
Jun 24, 2010 | 14.95 | 14.95 | 14.23 | 14.32 | 112,689 | -0.46(-3.13%) |
Jun 23, 2010 | 15.03 | 15.09 | 14.70 | 14.78 | 117,639,976 | -0.01(-0.03%) |
Jun 22, 2010 | 14.74 | 15.33 | 14.63 | 14.79 | 103,236 | -0.32(-2.14%) |
Jun 21, 2010 | 15.27 | 15.54 | 15.00 | 15.11 | 131,162,336 | -0.71(-4.50%) |
Jun 18, 2010 | 15.82 | 16.21 | 15.65 | 15.82 | 166,789,856 | +0.02(+0.16%) |
Jun 17, 2010 | 16.04 | 16.17 | 15.57 | 15.80 | 223,478,832 | -0.07(-0.44%) |
Jun 16, 2010 | 14.90 | 16.44 | 14.74 | 15.87 | 644,863 | +0.22(+1.43%) |
Jun 15, 2010 | 15.24 | 16.01 | 14.87 | 15.65 | 2,965,633 | +0.36(+2.38%) |
Jun 14, 2010 | 16.14 | 16.24 | 15.23 | 15.28 | 226,037,856 | -1.64(-9.71%) |
Jun 11, 2010 | 16.97 | 17.17 | 16.57 | 16.93 | 266,649,104 | +0.59(+3.63%) |
Jun 10, 2010 | 16.02 | 16.46 | 15.39 | 16.33 | 303,770 | +1.78(+12.26%) |
Jun 09, 2010 | 16.92 | 17.17 | 14.45 | 14.55 | 482,469,536 | -2.73(-15.80%) |
Jun 08, 2010 | 17.85 | 18.00 | 17.02 | 17.28 | 229,486 | -1.04(-5.66%) |
Jun 07, 2010 | 19.00 | 19.00 | 18.26 | 18.32 | 88,799,296 | -0.20(-1.08%) |
Jun 04, 2010 | 18.52 | 19.43 | 18.47 | 18.52 | 125,590,512 | -0.90(-4.64%) |
Jun 03, 2010 | 19.42 | 19.64 | 18.50 | 19.42 | 181,248,160 | +0.65(+3.48%) |
Jun 02, 2010 | 18.57 | 19.02 | 18.17 | 18.76 | 180,741,728 | +0.57(+3.12%) |
Jun 01, 2010 | 18.61 | 19.20 | 18.04 | 18.20 | 441,078 | -3.20(-14.97%) |
May 28, 2010 | 21.40 | 21.84 | 21.16 | 21.40 | 63,931,284 | -1.20(-5.29%) |
May 27, 2010 | 22.52 | 22.71 | 22.10 | 22.60 | 112,016,824 | +1.46(+6.93%) |
May 26, 2010 | 21.10 | 21.56 | 20.99 | 21.13 | 50,926 | -0.07(-0.35%) |
May 25, 2010 | 20.23 | 21.23 | 20.23 | 21.21 | 37,195 | +0.35(+1.67%) |
May 24, 2010 | 21.17 | 21.45 | 20.86 | 20.86 | 64,840,792 | -1.00(-4.56%) |
May 21, 2010 | 22.21 | 22.07 | 21.58 | 21.85 | 57,922,020 | -0.65(-2.91%) |
May 20, 2010 | 22.25 | 22.52 | 22.15 | 22.51 | 13,785 | -0.05(-0.22%) |
May 19, 2010 | 22.83 | 22.98 | 22.42 | 22.56 | 56,522,132 | -0.05(-0.24%) |
May 18, 2010 | 23.30 | 23.31 | 22.56 | 22.61 | 9,643 | -0.59(-2.56%) |
May 17, 2010 | 23.52 | 23.70 | 22.63 | 23.20 | 55,163,548 | -0.15(-0.64%) |
May 14, 2010 | 23.35 | 23.54 | 22.92 | 23.35 | 69,749,016 | -0.61(-2.56%) |
May 13, 2010 | 24.01 | 24.41 | 23.88 | 23.97 | 38,540,328 | -0.33(-1.37%) |
May 12, 2010 | 24.30 | 24.44 | 23.85 | 24.30 | 46,752,736 | +0.02(+0.06%) |
May 11, 2010 | 24.36 | 24.67 | 24.23 | 24.29 | 4,947 | -0.01(-0.02%) |
May 10, 2010 | 24.17 | 24.32 | 24.00 | 24.29 | 62,816,292 | -0.15(-0.63%) |
May 07, 2010 | 24.79 | 25.07 | 23.92 | 24.44 | 48,363,288 | -0.63(-2.53%) |
May 06, 2010 | 25.12 | 25.76 | 23.92 | 25.08 | 74,943,576 | -0.09(-0.37%) |
May 05, 2010 | 25.36 | 25.91 | 25.07 | 25.17 | 84,720,520 | +0.08(+0.32%) |
May 04, 2010 | 24.75 | 25.15 | 23.74 | 25.09 | 42,857 | +0.50(+2.01%) |
May 03, 2010 | 24.19 | 25.14 | 23.21 | 24.60 | 319,898,880 | -0.96(-3.76%) |
Apr 30, 2010 | 25.70 | 26.16 | 25.17 | 25.56 | 125,763,640 | -0.20(-0.78%) |
Apr 29, 2010 | 27.64 | 27.69 | 25.43 | 25.76 | 173,485,248 | -2.34(-8.34%) |
Apr 28, 2010 | 27.61 | 28.27 | 27.76 | 28.10 | 19,523,544 | +0.50(+1.79%) |
Apr 27, 2010 | 27.82 | 28.29 | 27.55 | 27.61 | 408 | -0.77(-2.73%) |
Apr 26, 2010 | 29.29 | 29.34 | 28.38 | 28.38 | 26,765,944 | -0.97(-3.29%) |
Apr 23, 2010 | 28.84 | 29.36 | 28.79 | 29.35 | 10,883,563 | +0.16(+0.55%) |
Apr 22, 2010 | 28.98 | 29.18 | 28.85 | 29.18 | 10,850,492 | -0.26(-0.90%) |
Apr 21, 2010 | 29.50 | 29.68 | 29.33 | 29.45 | 1,224 | -0.19(-0.65%) |
Apr 20, 2010 | 29.63 | 29.75 | 29.55 | 29.64 | 1,081 | +0.49(+1.68%) |
Apr 19, 2010 | 29.35 | 29.17 | 28.82 | 29.15 | 11,272,959 | -0.20(-0.67%) |
Apr 16, 2010 | 29.61 | 29.65 | 29.08 | 29.35 | 12,686,460 | -0.34(-1.14%) |
Apr 15, 2010 | 29.68 | 29.89 | 29.64 | 29.68 | 10,790,695 | +0.28(+0.95%) |
Apr 14, 2010 | 29.40 | 29.45 | 29.24 | 29.41 | 12,177,576 | +0.35(+1.20%) |
Apr 13, 2010 | 29.18 | 29.21 | 28.77 | 29.06 | 7,531,282 | -0.02(-0.08%) |
Apr 12, 2010 | 29.05 | 29.22 | 29.02 | 29.08 | 7,950,611 | -0.06(-0.20%) |
Apr 09, 2010 | 28.97 | 29.16 | 28.93 | 29.14 | 13,367,486 | +0.24(+0.83%) |
Apr 08, 2010 | 28.55 | 28.93 | 28.46 | 28.90 | 8,401,404 | +0.09(+0.32%) |
Apr 07, 2010 | 28.91 | 28.99 | 28.71 | 28.81 | 10,123,826 | -0.28(-0.98%) |
Apr 06, 2010 | 28.68 | 29.12 | 28.63 | 29.09 | 11,814,753 | +0.39(+1.35%) |
Apr 05, 2010 | 28.56 | 28.75 | 28.43 | 28.70 | 7,418,927 | +0.41(+1.44%) |
Apr 01, 2010 | 28.16 | 28.30 | 28.30 | 28.30 | 14,241,666 | +0.33(+1.17%) |
Mar 31, 2010 | 27.78 | 28.07 | 27.74 | 27.97 | 12,916,479 | +0.12(+0.42%) |
Mar 30, 2010 | 27.91 | 27.99 | 27.77 | 27.85 | 11,933,707 | -0.03(-0.11%) |
Mar 29, 2010 | 27.65 | 27.92 | 27.64 | 27.88 | 12,290,223 | +0.10(+0.35%) |
Mar 26, 2010 | 27.69 | 27.88 | 27.61 | 27.78 | 11,942,238 | +0.08(+0.28%) |
Mar 25, 2010 | 28.06 | 28.11 | 27.70 | 27.70 | 12,302,963 | -0.34(-1.22%) |
Mar 24, 2010 | 27.99 | 28.10 | 27.90 | 28.05 | 13,466,758 | -0.35(-1.24%) |
Mar 23, 2010 | 28.20 | 28.43 | 28.13 | 28.40 | 11,000,197 | +0.29(+1.05%) |
Mar 22, 2010 | 27.75 | 28.16 | 27.72 | 28.11 | 11,975,889 | -0.17(-0.59%) |
Mar 19, 2010 | 28.52 | 28.54 | 28.00 | 28.27 | 11,005,290 | -0.23(-0.79%) |
Mar 18, 2010 | 28.66 | 28.67 | 28.29 | 28.50 | 9,249,676 | +0.00(+0.00%) |
Mar 17, 2010 | 28.41 | 28.64 | 28.36 | 28.50 | 13,266,290 | +0.48(+1.70%) |
Mar 16, 2010 | 27.78 | 28.05 | 27.73 | 28.02 | 10,099,295 | +0.29(+1.06%) |
Mar 15, 2010 | 27.63 | 27.73 | 27.60 | 27.73 | 9,686,055 | -0.14(-0.49%) |
Mar 12, 2010 | 27.78 | 27.93 | 27.70 | 27.87 | 13,561,473 | +0.13(+0.46%) |
Mar 11, 2010 | 27.52 | 27.76 | 27.46 | 27.74 | 8,494,499 | +0.20(+0.73%) |
Mar 10, 2010 | 27.44 | 27.64 | 27.40 | 27.54 | 12,605,251 | +0.07(+0.27%) |
Mar 09, 2010 | 27.24 | 27.56 | 27.23 | 27.46 | 9,616,217 | -0.06(-0.23%) |
Mar 08, 2010 | 27.44 | 27.63 | 27.37 | 27.53 | 12,075,960 | +0.19(+0.70%) |
Mar 05, 2010 | 27.15 | 27.37 | 27.10 | 27.34 | 10,568,889 | +0.34(+1.25%) |
Mar 04, 2010 | 27.12 | 27.18 | 26.86 | 27.00 | 10,279,611 | +0.11(+0.42%) |
Mar 03, 2010 | 26.60 | 27.02 | 26.59 | 26.89 | 12,732,005 | +0.42(+1.59%) |
Mar 02, 2010 | 26.33 | 26.58 | 26.26 | 26.46 | 12,192,272 | +0.01(+0.04%) |
Mar 01, 2010 | 26.15 | 26.48 | 26.10 | 26.46 | 12,284,902 | +0.38(+1.45%) |
Feb 26, 2010 | 25.80 | 26.14 | 25.73 | 26.08 | 12,944,339 | +0.16(+0.60%) |
Feb 25, 2010 | 25.67 | 25.93 | 25.48 | 25.92 | 17,955,092 | -0.34(-1.28%) |
Feb 24, 2010 | 26.22 | 26.41 | 26.10 | 26.26 | 10,247,333 | +0.18(+0.67%) |
Feb 23, 2010 | 26.24 | 26.35 | 26.03 | 26.08 | 14,301,800 | -0.50(-1.90%) |
Feb 22, 2010 | 26.74 | 26.77 | 26.51 | 26.59 | 11,217,331 | -0.02(-0.09%) |
Feb 19, 2010 | 26.31 | 26.66 | 26.25 | 26.61 | 12,348,894 | -0.22(-0.80%) |
Feb 18, 2010 | 26.55 | 26.91 | 26.55 | 26.83 | 9,498,947 | +0.25(+0.92%) |
Feb 17, 2010 | 26.78 | 26.84 | 26.47 | 26.58 | 15,034,284 | -0.43(-1.58%) |
Feb 16, 2010 | 26.48 | 27.10 | 26.38 | 27.01 | 23,842,706 | +0.62(+2.34%) |
Feb 12, 2010 | 26.14 | 26.39 | 26.39 | 26.39 | 14,007,555 | -0.06(-0.24%) |
Feb 11, 2010 | 26.01 | 26.48 | 25.87 | 26.45 | 14,247,916 | +0.56(+2.14%) |
Feb 10, 2010 | 25.93 | 26.03 | 25.64 | 25.90 | 11,596,921 | +0.02(+0.07%) |
Feb 09, 2010 | 25.55 | 26.12 | 25.45 | 25.88 | 16,607,575 | +0.52(+2.06%) |
Feb 08, 2010 | 25.41 | 25.70 | 25.16 | 25.36 | 16,176,386 | -0.31(-1.22%) |
Feb 05, 2010 | 25.64 | 25.73 | 25.15 | 25.67 | 22,926,382 | -0.14(-0.56%) |
Feb 04, 2010 | 26.43 | 26.44 | 25.80 | 25.82 | 17,327,708 | -0.85(-3.20%) |
Feb 03, 2010 | 26.72 | 26.81 | 26.48 | 26.67 | 17,422,936 | -0.10(-0.38%) |
Feb 02, 2010 | 26.26 | 26.89 | 26.14 | 26.77 | 38,476,652 | -0.77(-2.79%) |
Feb 01, 2010 | 27.26 | 27.64 | 27.26 | 27.54 | 12,496,935 | +0.45(+1.66%) |
Jan 29, 2010 | 27.55 | 27.70 | 26.97 | 27.09 | 15,840,854 | -1.07(-3.79%) |
Jan 28, 2010 | 28.19 | 28.23 | 28.12 | 28.16 | 10,508,728 | +0.13(+0.47%) |
Jan 27, 2010 | 27.95 | 28.09 | 27.73 | 28.03 | 12,482,161 | -0.21(-0.74%) |
Jan 26, 2010 | 27.97 | 28.44 | 27.91 | 28.23 | 11,775,952 | -0.03(-0.10%) |
Jan 25, 2010 | 28.26 | 28.38 | 28.10 | 28.26 | 8,366,974 | +0.33(+1.18%) |
Jan 22, 2010 | 28.37 | 28.53 | 27.88 | 27.94 | 15,117,031 | -0.82(-2.85%) |
Jan 21, 2010 | 29.42 | 29.50 | 28.54 | 28.76 | 14,882,781 | -0.72(-2.44%) |
Jan 20, 2010 | 29.62 | 29.65 | 29.26 | 29.48 | 11,208,886 | -0.61(-2.02%) |
Jan 19, 2010 | 29.81 | 30.11 | 29.81 | 30.08 | 10,180,223 | +0.33(+1.10%) |
Jan 15, 2010 | 29.75 | 29.76 | 29.76 | 29.76 | 7,450,712 | -0.04(-0.15%) |
Jan 14, 2010 | 29.55 | 29.81 | 29.52 | 29.80 | 6,899,616 | -0.03(-0.11%) |
Jan 13, 2010 | 29.60 | 29.92 | 29.45 | 29.83 | 11,784,213 | +0.14(+0.49%) |
Jan 12, 2010 | 29.38 | 29.78 | 29.35 | 29.69 | 12,691,496 | -0.19(-0.63%) |
Jan 11, 2010 | 29.71 | 29.91 | 29.66 | 29.88 | 17,042,816 | +0.91(+3.15%) |
Jan 08, 2010 | 28.86 | 28.99 | 28.80 | 28.96 | 7,843,099 | +0.07(+0.23%) |
Jan 07, 2010 | 28.93 | 28.96 | 28.81 | 28.90 | 9,179,561 | -0.01(-0.03%) |
Jan 06, 2010 | 28.73 | 28.92 | 28.65 | 28.91 | 12,901,252 | +0.15(+0.52%) |
Jan 05, 2010 | 28.80 | 28.92 | 28.63 | 28.76 | 8,467,669 | +0.20(+0.71%) |
Jan 04, 2010 | 28.63 | 28.70 | 28.52 | 28.55 | 8,195,181 | +0.57(+2.04%) |
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,143,771 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.08 | 4,083,028 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,238 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.18 | 28.30 | 4,703,882 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.23 | 28.04 | 28.11 | 2,958,896 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.85 | 27.95 | 6,628,402 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,407 | +0.15(+0.56%) |
Dec 21, 2009 | 27.67 | 27.81 | 27.55 | 27.59 | 7,399,647 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.92 | 27.12 | 11,069,998 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.21 | 26.94 | 26.98 | 9,593,175 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,924,738 | +0.30(+1.11%) |
Dec 15, 2009 | 27.08 | 27.46 | 27.07 | 27.24 | 9,946,251 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.40 | 27.40 | 6,601,196 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.37 | 27.12 | 27.25 | 6,844,119 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,740,513 | -0.15(-0.55%) |
Dec 09, 2009 | 27.21 | 27.37 | 26.97 | 27.37 | 13,542,477 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.76 | 27.43 | 27.54 | 11,292,083 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.81 | 28.08 | 8,832,238 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,039,541 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.82 | 27.82 | 11,124,289 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.18 | 28.31 | 8,183,454 | +0.03(+0.10%) |
Dec 01, 2009 | 28.15 | 28.38 | 28.10 | 28.28 | 8,117,697 | +0.68(+2.45%) |
Nov 30, 2009 | 27.53 | 27.80 | 27.38 | 27.60 | 11,981,786 | -0.45(-1.60%) |
Nov 27, 2009 | 27.38 | 28.19 | 27.32 | 28.05 | 7,862,837 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.63 | 28.31 | 28.59 | 5,825,922 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.35 | 6,898,470 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,693,643 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.68 | 27.92 | 6,915,101 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,991,996 | -0.29(-1.03%) |
Nov 18, 2009 | 28.78 | 28.79 | 28.47 | 28.60 | 5,881,335 | -0.13(-0.44%) |
Nov 17, 2009 | 28.61 | 28.76 | 28.49 | 28.72 | 7,831,517 | +0.12(+0.41%) |
Nov 16, 2009 | 28.51 | 28.80 | 28.46 | 28.61 | 9,493,582 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.20 | 27.78 | 28.17 | 7,771,445 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.06 | 27.59 | 27.65 | 9,072,410 | -0.51(-1.82%) |
Nov 11, 2009 | 28.37 | 28.47 | 28.01 | 28.16 | 10,000,931 | -0.39(-1.35%) |
Nov 10, 2009 | 28.36 | 28.60 | 28.29 | 28.54 | 10,770,969 | -0.39(-1.33%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.78 | 28.93 | 12,510,081 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.21 | 27.73 | 28.21 | 8,524,469 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,711,980 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.80 | 10,383,615 | +0.01(+0.05%) |
Nov 03, 2009 | 27.21 | 27.91 | 27.14 | 27.78 | 11,795,629 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.93 | 27.28 | 27.65 | 11,546,649 | +0.31(+1.15%) |
Oct 30, 2009 | 27.99 | 28.03 | 27.11 | 27.33 | 14,734,036 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,159,596 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,145,980 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,891,912 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,458,418 | +0.03(+0.11%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.62 | 26.75 | 9,580,976 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.95 | 27.34 | 8,290,223 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.24 | 12,104,067 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,161,759 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.23 | 13,522,458 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.56 | 11,904,481 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.21 | 26.43 | 12,200,593 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.83 | 25.90 | 9,834,986 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.53 | 25.19 | 25.43 | 10,702,949 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.29 | 25.41 | 10,315,279 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.27 | 24.96 | 25.23 | 13,722,855 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,732,718 | +0.26(+1.01%) |
Oct 07, 2009 | 25.01 | 25.24 | 24.94 | 25.21 | 11,591,353 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,215,388 | +0.51(+2.06%) |
Oct 05, 2009 | 24.59 | 24.95 | 24.45 | 24.83 | 15,056,971 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.43 | 24.49 | 20,375,798 | -0.51(-2.03%) |