Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.75 | 32.04 | 31.15 | 31.75 | 32,894 | +0.50(+1.60%) |
Sep 29, 2010 | 31.22 | 31.49 | 31.06 | 31.25 | 9,880 | -0.18(-0.56%) |
Sep 28, 2010 | 31.19 | 31.48 | 30.82 | 31.43 | 32,505 | +0.30(+0.98%) |
Sep 27, 2010 | 31.61 | 31.61 | 31.09 | 31.12 | 4,558,359 | -0.47(-1.47%) |
Sep 24, 2010 | 30.78 | 31.63 | 30.56 | 31.59 | 6,683,794 | +1.35(+4.46%) |
Sep 23, 2010 | 30.24 | 30.83 | 30.02 | 30.24 | 45,461 | -0.18(-0.58%) |
Sep 22, 2010 | 30.80 | 31.08 | 30.18 | 30.42 | 8,289,271 | -0.35(-1.15%) |
Sep 21, 2010 | 31.55 | 31.64 | 30.71 | 30.77 | 766 | -0.80(-2.54%) |
Sep 20, 2010 | 31.23 | 31.69 | 31.15 | 31.57 | 5,715,965 | +0.53(+1.71%) |
Sep 17, 2010 | 31.04 | 31.89 | 31.02 | 31.04 | 9,512,813 | -0.34(-1.07%) |
Sep 15, 2010 | 30.70 | 31.50 | 30.54 | 31.38 | 5,311,090 | +0.39(+1.27%) |
Sep 14, 2010 | 31.46 | 31.60 | 30.89 | 30.99 | 23,031 | -0.68(-2.15%) |
Sep 13, 2010 | 31.79 | 32.24 | 31.47 | 31.67 | 5,923,485 | +0.45(+1.44%) |
Sep 10, 2010 | 31.71 | 31.80 | 30.92 | 31.22 | 4,859,370 | -0.41(-1.29%) |
Sep 09, 2010 | 32.02 | 32.16 | 31.28 | 31.63 | 11,279 | +0.26(+0.82%) |
Sep 08, 2010 | 31.31 | 32.05 | 31.27 | 31.37 | 4,544 | +0.18(+0.59%) |
Sep 07, 2010 | 32.33 | 32.41 | 31.15 | 31.19 | 8,832 | -1.48(-4.52%) |
Sep 03, 2010 | 32.09 | 32.73 | 32.08 | 32.66 | 5,121,062 | +0.94(+2.96%) |
Sep 02, 2010 | 31.43 | 31.73 | 31.23 | 31.72 | 7,381 | +0.39(+1.26%) |
Sep 01, 2010 | 30.70 | 31.35 | 30.64 | 31.33 | 6,152,723 | +0.98(+3.23%) |
Aug 31, 2010 | 30.32 | 30.84 | 30.03 | 30.35 | 23,492 | +0.12(+0.40%) |
Aug 30, 2010 | 30.54 | 31.01 | 30.20 | 30.23 | 6,457,972 | +0.29(+0.97%) |
Aug 27, 2010 | 29.94 | 30.86 | 29.63 | 29.94 | 6,758,009 | +0.07(+0.24%) |
Aug 26, 2010 | 30.22 | 30.50 | 29.78 | 29.87 | 41,964 | +0.07(+0.24%) |
Aug 25, 2010 | 29.73 | 30.00 | 29.45 | 29.80 | 38,756 | -0.17(-0.56%) |
Aug 24, 2010 | 29.91 | 30.22 | 29.66 | 29.97 | 10,816 | -0.44(-1.45%) |
Aug 23, 2010 | 30.48 | 30.85 | 30.35 | 30.41 | 4,996,797 | +0.08(+0.26%) |
Aug 20, 2010 | 30.03 | 30.50 | 29.94 | 30.33 | 5,176,933 | +0.14(+0.45%) |
Aug 19, 2010 | 31.17 | 31.22 | 30.05 | 30.19 | 45,736 | -1.16(-3.71%) |
Aug 18, 2010 | 31.48 | 31.56 | 30.98 | 31.35 | 28,872 | -0.05(-0.15%) |
Aug 17, 2010 | 31.54 | 32.00 | 31.31 | 31.40 | 22,834 | +0.15(+0.49%) |
Aug 16, 2010 | 31.00 | 31.71 | 30.93 | 31.25 | 5,210,112 | +0.09(+0.28%) |
Aug 13, 2010 | 31.16 | 31.61 | 30.93 | 31.16 | 5,602,765 | +0.17(+0.54%) |
Aug 12, 2010 | 31.64 | 31.78 | 30.91 | 30.99 | 98,598 | -1.03(-3.21%) |
Aug 11, 2010 | 32.67 | 32.88 | 31.98 | 32.02 | 606 | -1.28(-3.83%) |
Aug 10, 2010 | 32.66 | 33.75 | 32.48 | 33.30 | 17,013 | +0.17(+0.51%) |
Aug 09, 2010 | 32.94 | 33.24 | 32.56 | 33.13 | 3,208,794 | +0.32(+0.98%) |
Aug 06, 2010 | 32.81 | 32.81 | 32.05 | 32.81 | 5,770,801 | -0.20(-0.61%) |
Aug 05, 2010 | 33.04 | 33.43 | 32.92 | 33.01 | 4,765,422 | -0.38(-1.13%) |
Aug 04, 2010 | 33.82 | 33.85 | 33.06 | 33.38 | 25,505 | -0.23(-0.69%) |
Aug 03, 2010 | 33.99 | 34.11 | 33.39 | 33.62 | 11,572 | -0.68(-1.99%) |
Aug 02, 2010 | 34.55 | 34.76 | 34.01 | 34.30 | 7,170,983 | +0.36(+1.06%) |
Jul 30, 2010 | 33.94 | 34.08 | 33.41 | 33.94 | 5,658,039 | -0.07(-0.21%) |
Jul 29, 2010 | 33.42 | 34.28 | 33.42 | 34.01 | 31,557 | +0.52(+1.56%) |
Jul 28, 2010 | 33.49 | 33.67 | 33.00 | 33.49 | 18,697 | +0.18(+0.53%) |
Jul 27, 2010 | 33.31 | 33.83 | 32.86 | 33.31 | 14,993 | +0.08(+0.24%) |
Jul 26, 2010 | 32.65 | 33.43 | 32.54 | 33.23 | 5,410,806 | +0.49(+1.49%) |
Jul 23, 2010 | 32.75 | 32.86 | 31.75 | 32.74 | 12,971,037 | -0.99(-2.95%) |
Jul 22, 2010 | 32.86 | 34.15 | 32.84 | 33.74 | 86,192 | +1.60(+4.96%) |
Jul 21, 2010 | 33.63 | 33.66 | 32.05 | 32.14 | 6,309,712 | -1.10(-3.30%) |
Jul 20, 2010 | 33.24 | 33.27 | 32.09 | 33.24 | 9,359,596 | +0.38(+1.15%) |
Jul 19, 2010 | 33.36 | 33.51 | 32.53 | 32.86 | 5,985,657 | -0.34(-1.04%) |
Jul 16, 2010 | 33.24 | 34.25 | 33.10 | 33.21 | 9,528,025 | -1.11(-3.22%) |
Jul 15, 2010 | 35.67 | 35.68 | 33.89 | 34.31 | 11,386,987 | -1.39(-3.88%) |
Jul 14, 2010 | 35.77 | 35.77 | 35.15 | 35.70 | 16,752 | -0.38(-1.04%) |
Jul 13, 2010 | 35.49 | 36.24 | 35.22 | 36.08 | 7,241 | +1.06(+3.02%) |
Jul 12, 2010 | 34.75 | 35.09 | 34.52 | 35.02 | 3,567,944 | +0.00(+0.00%) |
Jul 09, 2010 | 35.02 | 35.12 | 34.09 | 35.02 | 5,083,704 | +0.72(+2.10%) |
Jul 08, 2010 | 34.19 | 34.64 | 33.59 | 34.30 | 7,734 | +0.55(+1.64%) |
Jul 07, 2010 | 31.98 | 33.82 | 31.98 | 33.75 | 8,642,829 | +2.02(+6.37%) |
Jul 06, 2010 | 31.73 | 32.83 | 31.30 | 31.73 | 30,948 | +0.11(+0.36%) |
Jul 02, 2010 | 31.61 | 32.17 | 30.95 | 31.61 | 5,297,226 | -0.12(-0.38%) |
Jul 01, 2010 | 32.27 | 32.70 | 31.00 | 31.73 | 9,768,568 | -0.58(-1.79%) |
Jun 30, 2010 | 32.73 | 33.30 | 32.19 | 32.31 | 54,658 | -0.42(-1.27%) |
Jun 29, 2010 | 32.73 | 34.05 | 32.49 | 32.73 | 7,023 | -2.10(-6.03%) |
Jun 25, 2010 | 34.83 | 34.95 | 33.80 | 34.83 | 7,850,841 | +0.54(+1.57%) |
Jun 24, 2010 | 34.39 | 35.01 | 34.11 | 34.29 | 32,179 | -0.38(-1.09%) |
Jun 23, 2010 | 34.84 | 35.21 | 34.30 | 34.67 | 6,429,350 | -0.33(-0.94%) |
Jun 22, 2010 | 34.78 | 35.90 | 34.49 | 35.00 | 22,392 | +0.26(+0.74%) |
Jun 21, 2010 | 34.64 | 35.43 | 34.58 | 34.74 | 8,507,079 | +0.55(+1.62%) |
Jun 18, 2010 | 34.19 | 34.27 | 33.76 | 34.19 | 5,965,776 | +0.22(+0.64%) |
Jun 17, 2010 | 34.15 | 34.15 | 33.57 | 33.97 | 6,682,559 | -0.10(-0.31%) |
Jun 16, 2010 | 33.76 | 34.35 | 33.57 | 34.07 | 7,860,339 | -0.02(-0.07%) |
Jun 15, 2010 | 32.64 | 34.17 | 32.61 | 34.10 | 964 | +1.66(+5.12%) |
Jun 14, 2010 | 32.67 | 32.83 | 32.13 | 32.44 | 7,215,336 | +0.16(+0.50%) |
Jun 11, 2010 | 31.56 | 32.39 | 31.52 | 32.28 | 8,378,515 | +0.15(+0.47%) |
Jun 10, 2010 | 31.16 | 32.20 | 30.92 | 32.13 | 11,733 | +1.64(+5.39%) |
Jun 09, 2010 | 31.53 | 31.70 | 30.33 | 30.48 | 9,167,933 | -0.79(-2.54%) |
Jun 08, 2010 | 31.10 | 31.35 | 30.23 | 31.28 | 1,506 | +0.41(+1.32%) |
Jun 07, 2010 | 31.79 | 32.24 | 30.76 | 30.87 | 7,146,905 | -0.65(-2.06%) |
Jun 04, 2010 | 31.52 | 32.62 | 31.29 | 31.52 | 8,904,313 | -1.51(-4.56%) |
Jun 03, 2010 | 33.47 | 33.62 | 32.69 | 33.02 | 6,415,264 | -0.45(-1.34%) |
Jun 02, 2010 | 32.75 | 33.52 | 32.23 | 33.47 | 81,461 | +1.02(+3.14%) |
Jun 01, 2010 | 32.63 | 33.35 | 32.43 | 32.45 | 5,599,431 | -0.66(-1.99%) |
May 28, 2010 | 33.11 | 33.97 | 32.79 | 33.11 | 5,358,866 | -0.73(-2.16%) |
May 27, 2010 | 33.10 | 33.90 | 32.93 | 33.84 | 5,337,924 | +1.52(+4.71%) |
May 26, 2010 | 33.11 | 33.49 | 32.08 | 32.32 | 7,643,420 | -0.27(-0.84%) |
May 25, 2010 | 31.97 | 32.69 | 31.33 | 32.59 | 15,820 | -0.22(-0.66%) |
May 24, 2010 | 33.63 | 34.03 | 32.76 | 32.81 | 7,242,564 | -0.71(-2.13%) |
May 21, 2010 | 32.42 | 33.70 | 32.28 | 33.52 | 15,247,657 | +0.38(+1.16%) |
May 20, 2010 | 33.38 | 34.41 | 33.10 | 33.14 | 14,559 | -0.84(-2.48%) |
May 19, 2010 | 33.10 | 34.65 | 33.02 | 33.98 | 15,253,501 | +0.65(+1.95%) |
May 18, 2010 | 34.64 | 34.64 | 32.58 | 33.33 | 95,734 | -0.83(-2.44%) |
May 17, 2010 | 34.72 | 35.11 | 32.76 | 34.16 | 14,769,130 | -0.12(-0.35%) |
May 14, 2010 | 34.28 | 34.84 | 33.76 | 34.28 | 15,694,453 | -1.72(-4.79%) |
May 13, 2010 | 36.88 | 36.98 | 36.00 | 36.01 | 8,053,718 | -1.36(-3.65%) |
May 12, 2010 | 36.36 | 37.51 | 35.74 | 37.37 | 9,875,690 | +1.47(+4.09%) |
May 11, 2010 | 35.98 | 36.70 | 35.67 | 35.90 | 15,678 | +0.46(+1.31%) |
May 10, 2010 | 34.96 | 35.52 | 34.93 | 35.44 | 9,051,201 | +1.65(+4.89%) |
May 07, 2010 | 34.52 | 35.07 | 32.85 | 33.79 | 13,888,764 | -0.65(-1.89%) |
May 06, 2010 | 34.52 | 36.52 | 32.43 | 34.44 | 4,094 | -0.84(-2.38%) |
May 05, 2010 | 35.56 | 36.52 | 35.07 | 35.28 | 9,685,761 | -0.67(-1.87%) |
May 04, 2010 | 36.33 | 36.84 | 35.56 | 35.95 | 9,373,194 | -0.99(-2.69%) |
May 03, 2010 | 35.02 | 37.13 | 35.02 | 36.94 | 9,908,465 | +2.18(+6.27%) |
Apr 30, 2010 | 35.80 | 36.12 | 34.68 | 34.76 | 6,929,053 | -1.17(-3.25%) |
Apr 29, 2010 | 35.53 | 36.29 | 35.39 | 35.93 | 7,083,202 | +0.80(+2.28%) |
Apr 28, 2010 | 35.08 | 35.64 | 34.84 | 35.13 | 6,724,358 | +0.46(+1.34%) |
Apr 27, 2010 | 35.98 | 36.45 | 34.52 | 34.67 | 874 | -1.56(-4.31%) |
Apr 26, 2010 | 37.29 | 37.51 | 36.15 | 36.23 | 9,111,880 | -1.19(-3.19%) |
Apr 23, 2010 | 38.22 | 38.22 | 36.20 | 37.42 | 13,561,187 | +0.94(+2.59%) |
Apr 22, 2010 | 35.32 | 36.72 | 35.25 | 36.48 | 7,751,842 | +0.65(+1.81%) |
Apr 21, 2010 | 35.83 | 36.08 | 35.32 | 35.83 | 32,853 | +0.13(+0.36%) |
Apr 20, 2010 | 35.35 | 35.72 | 35.00 | 35.70 | 6,820 | +0.62(+1.76%) |
Apr 19, 2010 | 34.52 | 35.09 | 34.19 | 35.08 | 7,452,044 | +0.26(+0.74%) |
Apr 16, 2010 | 36.09 | 36.41 | 34.29 | 34.83 | 14,019,344 | -1.33(-3.68%) |
Apr 15, 2010 | 37.05 | 37.09 | 36.06 | 36.16 | 10,602,548 | -0.73(-1.98%) |
Apr 14, 2010 | 36.53 | 37.15 | 35.45 | 36.89 | 11,444,778 | +0.89(+2.47%) |
Apr 13, 2010 | 36.15 | 36.20 | 35.64 | 36.00 | 5,649,946 | -0.18(-0.51%) |
Apr 12, 2010 | 35.16 | 36.32 | 35.16 | 36.18 | 8,777,553 | +1.06(+3.01%) |
Apr 09, 2010 | 35.31 | 35.57 | 34.79 | 35.12 | 4,302,749 | -0.10(-0.30%) |
Apr 08, 2010 | 34.25 | 35.36 | 34.25 | 35.23 | 6,593,262 | +0.67(+1.95%) |
Apr 07, 2010 | 34.45 | 34.98 | 34.23 | 34.56 | 7,697,905 | -0.09(-0.25%) |
Apr 06, 2010 | 34.38 | 34.74 | 34.19 | 34.64 | 7,198,809 | +0.51(+1.50%) |
Apr 05, 2010 | 33.52 | 34.60 | 33.33 | 34.13 | 7,105,442 | +0.84(+2.53%) |
Apr 01, 2010 | 33.46 | 33.29 | 33.29 | 33.29 | 4,956,944 | +0.13(+0.39%) |
Mar 31, 2010 | 33.27 | 33.50 | 32.95 | 33.16 | 6,572,791 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.44 | 33.54 | 33.57 | 5,796,122 | -0.58(-1.71%) |
Mar 29, 2010 | 33.91 | 34.23 | 33.47 | 34.15 | 6,081,409 | +0.58(+1.74%) |
Mar 26, 2010 | 33.87 | 34.30 | 33.34 | 33.57 | 5,581,511 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.27 | 33.28 | 33.67 | 7,925,256 | +0.63(+1.91%) |
Mar 24, 2010 | 32.67 | 33.34 | 32.56 | 33.04 | 6,407,304 | +0.28(+0.86%) |
Mar 23, 2010 | 32.51 | 32.93 | 32.27 | 32.76 | 5,533,352 | +0.24(+0.74%) |
Mar 22, 2010 | 31.53 | 32.59 | 31.50 | 32.52 | 7,929,443 | +0.67(+2.11%) |
Mar 19, 2010 | 32.79 | 33.02 | 31.83 | 31.85 | 9,720,830 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.06 | 32.71 | 6,838,673 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 32.00 | 32.23 | 7,000,035 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.37 | 31.45 | 32.34 | 9,830,537 | +0.33(+1.03%) |
Mar 15, 2010 | 31.61 | 32.06 | 31.46 | 32.02 | 9,744,222 | +0.07(+0.23%) |
Mar 12, 2010 | 31.94 | 32.63 | 31.60 | 31.94 | 8,155,740 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,041,722 | +0.62(+2.00%) |
Mar 10, 2010 | 31.18 | 31.76 | 31.02 | 31.26 | 7,228,794 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.34 | 30.03 | 30.96 | 8,490,270 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.08 | 30.31 | 5,004,970 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,540,329 | +0.88(+2.99%) |
Mar 04, 2010 | 30.24 | 30.07 | 29.29 | 29.50 | 11,860,765 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 30.00 | 30.24 | 6,763,998 | -0.18(-0.58%) |
Mar 02, 2010 | 30.05 | 30.70 | 30.01 | 30.41 | 4,517,356 | +0.48(+1.61%) |
Mar 01, 2010 | 30.38 | 30.48 | 29.81 | 29.93 | 5,517,288 | -0.30(-0.98%) |
Feb 26, 2010 | 29.91 | 30.37 | 29.66 | 30.23 | 4,775,578 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.93 | 6,577,266 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.56 | 30.12 | 5,410,792 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.73 | 29.49 | 29.65 | 8,989,523 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.86 | 30.17 | 30.66 | 8,582,742 | +0.39(+1.30%) |
Feb 19, 2010 | 29.85 | 30.31 | 29.52 | 30.26 | 7,587,349 | +0.37(+1.23%) |
Feb 18, 2010 | 29.32 | 30.06 | 29.32 | 29.89 | 6,654,547 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,031,193 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.56 | 28.79 | 29.42 | 10,289,040 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,758,443 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.73 | 27.89 | 28.54 | 5,995,166 | +0.06(+0.23%) |
Feb 10, 2010 | 28.21 | 28.84 | 28.00 | 28.48 | 5,834,618 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.88 | 28.25 | 6,763,903 | +0.22(+0.80%) |
Feb 08, 2010 | 28.32 | 28.60 | 27.67 | 28.03 | 6,121,240 | -0.25(-0.88%) |
Feb 05, 2010 | 28.08 | 28.42 | 27.21 | 28.28 | 11,091,679 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,372,050 | -1.28(-4.38%) |
Feb 03, 2010 | 29.71 | 29.86 | 29.09 | 29.23 | 6,790,513 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,455,762 | +0.39(+1.33%) |
Feb 01, 2010 | 29.47 | 29.88 | 29.16 | 29.54 | 10,526,621 | +0.06(+0.22%) |
Jan 29, 2010 | 30.19 | 30.31 | 29.35 | 29.48 | 10,699,731 | +0.10(+0.33%) |
Jan 28, 2010 | 29.20 | 29.77 | 28.60 | 29.38 | 13,072,912 | +0.15(+0.52%) |
Jan 27, 2010 | 28.24 | 29.48 | 27.71 | 29.23 | 14,315,704 | +1.07(+3.81%) |
Jan 26, 2010 | 28.76 | 29.35 | 28.11 | 28.16 | 16,882,788 | -0.72(-2.49%) |
Jan 25, 2010 | 30.64 | 30.67 | 28.51 | 28.88 | 21,923,210 | -1.14(-3.78%) |
Jan 22, 2010 | 32.62 | 32.69 | 29.84 | 30.01 | 27,539,662 | -4.13(-12.11%) |
Jan 21, 2010 | 34.27 | 34.82 | 33.15 | 34.15 | 14,726,407 | -0.26(-0.74%) |
Jan 20, 2010 | 34.15 | 34.87 | 33.84 | 34.40 | 9,103,969 | +0.01(+0.02%) |
Jan 19, 2010 | 32.76 | 34.46 | 32.63 | 34.39 | 9,715,765 | +1.50(+4.57%) |
Jan 15, 2010 | 33.04 | 32.89 | 32.89 | 32.89 | 9,031,585 | -0.43(-1.30%) |
Jan 14, 2010 | 33.43 | 33.67 | 33.02 | 33.32 | 5,380,448 | -0.36(-1.07%) |
Jan 13, 2010 | 33.20 | 33.78 | 32.56 | 33.68 | 7,600,167 | +0.21(+0.62%) |
Jan 12, 2010 | 33.17 | 33.75 | 33.04 | 33.47 | 8,118,056 | +0.13(+0.38%) |
Jan 11, 2010 | 34.23 | 34.38 | 33.33 | 33.35 | 6,626,469 | -0.61(-1.79%) |
Jan 08, 2010 | 33.93 | 34.54 | 33.59 | 33.95 | 8,666,184 | -0.30(-0.86%) |
Jan 07, 2010 | 32.54 | 34.47 | 32.46 | 34.25 | 9,860,811 | +1.62(+4.95%) |
Jan 06, 2010 | 32.27 | 32.76 | 32.15 | 32.63 | 7,276,534 | +0.18(+0.54%) |
Jan 05, 2010 | 31.69 | 32.49 | 31.68 | 32.46 | 10,040,702 | +1.23(+3.94%) |
Jan 04, 2010 | 30.92 | 31.30 | 30.83 | 31.23 | 5,561,555 | +0.57(+1.85%) |
Dec 31, 2009 | 30.68 | 30.66 | 30.66 | 30.66 | 3,394,222 | +0.07(+0.24%) |
Dec 30, 2009 | 30.60 | 30.70 | 30.32 | 30.59 | 2,226,440 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.23 | 30.76 | 30.80 | 2,701,876 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,367,801 | -0.28(-0.90%) |
Dec 24, 2009 | 30.59 | 31.34 | 30.48 | 31.10 | 2,020,467 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.07 | 30.36 | 30.57 | 3,849,995 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.79 | 30.84 | 4,189,738 | -0.47(-1.51%) |
Dec 21, 2009 | 31.83 | 31.96 | 31.30 | 31.32 | 5,028,943 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.60 | 30.86 | 31.59 | 11,643,523 | +0.76(+2.46%) |
Dec 17, 2009 | 31.91 | 32.07 | 30.76 | 30.83 | 8,534,517 | -1.58(-4.86%) |
Dec 16, 2009 | 32.27 | 32.61 | 32.03 | 32.40 | 5,859,364 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.79 | 31.86 | 32.06 | 7,368,570 | -0.77(-2.34%) |
Dec 14, 2009 | 32.42 | 32.95 | 32.42 | 32.83 | 6,112,686 | +0.52(+1.61%) |
Dec 11, 2009 | 31.11 | 32.37 | 31.06 | 32.31 | 8,365,133 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,270,222 | +0.09(+0.29%) |
Dec 09, 2009 | 30.07 | 31.01 | 29.98 | 30.88 | 7,850,267 | +0.81(+2.69%) |
Dec 08, 2009 | 29.60 | 30.17 | 29.57 | 30.07 | 6,951,100 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,593,454 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.63 | 30.32 | 14,961,254 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.19 | 29.30 | 29.52 | 11,935,585 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.67 | 6,583,513 | +0.21(+0.68%) |
Dec 01, 2009 | 30.96 | 31.14 | 29.93 | 30.46 | 8,149,510 | -0.22(-0.70%) |
Nov 30, 2009 | 29.99 | 30.76 | 29.68 | 30.68 | 6,195,145 | +0.90(+3.01%) |
Nov 27, 2009 | 29.90 | 30.44 | 29.60 | 29.78 | 3,335,266 | -1.22(-3.92%) |
Nov 25, 2009 | 30.59 | 31.18 | 30.48 | 31.00 | 5,228,957 | +0.57(+1.87%) |
Nov 24, 2009 | 30.24 | 30.49 | 29.91 | 30.43 | 5,502,179 | +0.02(+0.08%) |
Nov 23, 2009 | 30.68 | 31.19 | 30.16 | 30.40 | 6,103,249 | +0.26(+0.85%) |
Nov 20, 2009 | 30.40 | 30.88 | 30.05 | 30.15 | 9,171,187 | -0.51(-1.67%) |
Nov 19, 2009 | 32.07 | 32.13 | 30.56 | 30.66 | 9,066,588 | -1.69(-5.22%) |
Nov 18, 2009 | 32.18 | 32.48 | 31.90 | 32.35 | 5,878,307 | -0.04(-0.12%) |
Nov 17, 2009 | 31.79 | 32.46 | 31.66 | 32.39 | 5,806,735 | +0.49(+1.53%) |
Nov 16, 2009 | 31.46 | 32.46 | 31.25 | 31.90 | 10,305,553 | +0.87(+2.81%) |
Nov 13, 2009 | 30.81 | 31.26 | 30.46 | 31.03 | 6,410,118 | +0.34(+1.12%) |
Nov 12, 2009 | 31.58 | 31.81 | 30.56 | 30.68 | 6,187,217 | -1.02(-3.20%) |
Nov 11, 2009 | 31.96 | 32.51 | 31.41 | 31.70 | 5,909,048 | -0.04(-0.13%) |
Nov 10, 2009 | 31.54 | 32.01 | 31.00 | 31.74 | 8,177,222 | -0.07(-0.23%) |
Nov 09, 2009 | 30.55 | 31.90 | 30.28 | 31.81 | 7,231,016 | +1.69(+5.60%) |
Nov 06, 2009 | 30.30 | 30.49 | 29.51 | 30.12 | 7,898,125 | +0.03(+0.11%) |
Nov 05, 2009 | 30.02 | 30.84 | 29.55 | 30.09 | 8,103,853 | +0.35(+1.18%) |
Nov 04, 2009 | 30.36 | 30.88 | 29.56 | 29.74 | 9,619,905 | -0.19(-0.64%) |
Nov 03, 2009 | 29.96 | 30.22 | 28.95 | 29.93 | 10,497,069 | -0.67(-2.19%) |
Nov 02, 2009 | 29.46 | 30.65 | 29.40 | 30.60 | 11,630,962 | +1.34(+4.56%) |
Oct 30, 2009 | 30.98 | 30.98 | 28.76 | 29.27 | 11,420,683 | -1.92(-6.15%) |
Oct 29, 2009 | 30.40 | 31.20 | 29.93 | 31.19 | 7,436,057 | +1.29(+4.31%) |
Oct 28, 2009 | 31.48 | 31.77 | 29.87 | 29.90 | 10,294,052 | -1.82(-5.72%) |
Oct 27, 2009 | 31.63 | 32.44 | 31.36 | 31.72 | 9,664,089 | +0.14(+0.46%) |
Oct 26, 2009 | 33.00 | 33.36 | 31.32 | 31.57 | 13,049,703 | -1.18(-3.59%) |
Oct 23, 2009 | 32.93 | 33.05 | 32.16 | 32.75 | 25,854,774 | +2.10(+6.84%) |
Oct 22, 2009 | 29.44 | 30.87 | 29.12 | 30.65 | 12,122,354 | +1.36(+4.64%) |
Oct 21, 2009 | 29.36 | 30.56 | 29.14 | 29.29 | 7,440,947 | -0.22(-0.73%) |
Oct 20, 2009 | 29.41 | 29.59 | 29.32 | 29.51 | 6,502,033 | -0.30(-1.02%) |
Oct 19, 2009 | 29.43 | 30.21 | 29.07 | 29.81 | 8,844,919 | +0.74(+2.56%) |
Oct 16, 2009 | 29.96 | 30.19 | 29.04 | 29.07 | 10,469,345 | -1.42(-4.64%) |
Oct 15, 2009 | 29.93 | 30.82 | 29.35 | 30.48 | 17,622,392 | -0.98(-3.13%) |
Oct 14, 2009 | 30.76 | 31.54 | 30.12 | 31.47 | 11,471,948 | +0.93(+3.04%) |
Oct 13, 2009 | 30.40 | 30.73 | 29.96 | 30.54 | 8,708,973 | -0.10(-0.31%) |
Oct 12, 2009 | 30.38 | 30.95 | 30.08 | 30.64 | 6,583,169 | +0.56(+1.86%) |
Oct 09, 2009 | 29.96 | 30.29 | 29.52 | 30.08 | 5,865,624 | +0.11(+0.37%) |
Oct 08, 2009 | 29.86 | 30.21 | 29.56 | 29.96 | 8,718,193 | +0.42(+1.43%) |
Oct 07, 2009 | 28.60 | 29.63 | 28.52 | 29.54 | 9,783,187 | +0.78(+2.73%) |
Oct 06, 2009 | 28.48 | 29.39 | 27.77 | 28.76 | 8,864,166 | +0.02(+0.08%) |
Oct 05, 2009 | 27.67 | 28.85 | 27.59 | 28.73 | 13,429,830 | +2.19(+8.26%) |
Oct 02, 2009 | 26.18 | 27.13 | 26.04 | 26.54 | 10,877,191 | -0.36(-1.34%) |