Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.26 | 31.33 | 30.76 | 31.07 | 5,252,530 | -0.27(-0.85%) |
Oct 28, 2010 | 31.63 | 31.76 | 31.23 | 31.34 | 3,726,233 | -0.13(-0.41%) |
Oct 27, 2010 | 31.32 | 31.83 | 31.02 | 31.47 | 6,819,853 | +0.16(+0.51%) |
Oct 25, 2010 | 31.38 | 31.71 | 31.27 | 31.31 | 6,444,894 | +0.16(+0.51%) |
Oct 22, 2010 | 32.09 | 32.09 | 31.08 | 31.15 | 8,574,805 | -0.96(-3.00%) |
Oct 21, 2010 | 32.20 | 32.55 | 31.79 | 32.11 | 5,737,982 | +0.07(+0.20%) |
Oct 20, 2010 | 31.50 | 32.20 | 31.38 | 32.04 | 5,114,031 | +0.58(+1.86%) |
Oct 19, 2010 | 31.60 | 32.21 | 31.24 | 31.46 | 7,890,756 | -0.84(-2.60%) |
Oct 18, 2010 | 31.65 | 32.35 | 31.64 | 32.30 | 13,265,996 | +0.50(+1.56%) |
Oct 15, 2010 | 32.20 | 32.25 | 31.41 | 31.80 | 7,345,672 | -0.21(-0.66%) |
Oct 14, 2010 | 31.98 | 32.72 | 31.63 | 32.02 | 6,829,712 | -0.13(-0.40%) |
Oct 13, 2010 | 31.99 | 32.72 | 31.91 | 32.15 | 6,782,744 | +0.25(+0.78%) |
Oct 12, 2010 | 31.51 | 31.95 | 31.32 | 31.90 | 5,233,755 | +0.31(+0.99%) |
Oct 11, 2010 | 31.73 | 31.90 | 31.45 | 31.58 | 4,844,638 | -0.35(-1.09%) |
Oct 08, 2010 | 31.93 | 32.03 | 31.65 | 31.93 | 5,788,924 | +0.13(+0.41%) |
Oct 07, 2010 | 32.09 | 32.09 | 31.70 | 31.80 | 6,506,140 | -0.18(-0.57%) |
Oct 06, 2010 | 31.82 | 32.17 | 31.45 | 31.99 | 8,467,252 | +0.07(+0.20%) |
Oct 05, 2010 | 31.29 | 32.07 | 30.80 | 31.92 | 11,220,856 | +0.87(+2.80%) |
Oct 04, 2010 | 31.10 | 31.68 | 30.92 | 31.05 | 9,507,256 | -0.31(-0.98%) |
Oct 01, 2010 | 31.36 | 32.41 | 31.26 | 31.36 | 13,019,128 | -0.65(-2.03%) |
Sep 30, 2010 | 31.81 | 32.56 | 31.66 | 32.01 | 2,707 | -1.39(-4.17%) |
Sep 29, 2010 | 34.02 | 34.02 | 33.13 | 33.40 | 12,107,106 | +0.43(+1.31%) |
Sep 28, 2010 | 32.95 | 33.11 | 32.43 | 32.97 | 42,862 | +0.04(+0.13%) |
Sep 27, 2010 | 32.97 | 33.14 | 32.81 | 32.93 | 6,664,903 | -0.17(-0.50%) |
Sep 24, 2010 | 32.49 | 33.12 | 32.49 | 33.10 | 9,430,847 | +0.86(+2.68%) |
Sep 23, 2010 | 32.23 | 33.13 | 32.16 | 32.23 | 6,943,554 | -1.12(-3.37%) |
Sep 22, 2010 | 33.72 | 34.24 | 33.11 | 33.36 | 8,691,681 | -0.66(-1.93%) |
Sep 21, 2010 | 32.87 | 34.15 | 32.74 | 34.01 | 338 | +0.74(+2.24%) |
Sep 20, 2010 | 31.87 | 33.35 | 31.87 | 33.27 | 7,720,370 | +0.64(+1.96%) |
Sep 17, 2010 | 32.63 | 33.01 | 32.38 | 32.63 | 7,488,715 | -0.20(-0.61%) |
Sep 15, 2010 | 32.06 | 32.85 | 31.87 | 32.83 | 7,622,946 | +0.51(+1.59%) |
Sep 14, 2010 | 32.52 | 32.64 | 32.13 | 32.32 | 6,672,923 | -0.29(-0.89%) |
Sep 13, 2010 | 32.45 | 32.93 | 32.35 | 32.61 | 5,444,565 | +0.77(+2.43%) |
Sep 10, 2010 | 32.28 | 32.28 | 31.74 | 31.83 | 6,679,724 | -0.46(-1.43%) |
Sep 09, 2010 | 32.40 | 32.61 | 32.04 | 32.29 | 8,392 | +0.51(+1.60%) |
Sep 08, 2010 | 31.67 | 32.16 | 31.67 | 31.78 | 3,978,661 | +0.21(+0.65%) |
Sep 07, 2010 | 31.95 | 32.33 | 31.52 | 31.58 | 837 | -0.94(-2.89%) |
Sep 03, 2010 | 32.03 | 32.59 | 32.02 | 32.52 | 7,050,920 | +0.90(+2.84%) |
Sep 02, 2010 | 31.37 | 31.69 | 31.15 | 31.62 | 6,085,780 | +0.43(+1.36%) |
Sep 01, 2010 | 30.28 | 31.23 | 30.04 | 31.19 | 6,741,588 | +1.36(+4.58%) |
Aug 31, 2010 | 29.78 | 30.08 | 29.23 | 29.83 | 24,369 | +0.17(+0.56%) |
Aug 30, 2010 | 30.26 | 30.32 | 29.65 | 29.66 | 5,900,227 | -0.73(-2.39%) |
Aug 27, 2010 | 30.21 | 30.41 | 28.93 | 30.39 | 7,254,163 | +0.85(+2.88%) |
Aug 26, 2010 | 29.93 | 30.21 | 29.21 | 29.54 | 10,575 | -0.24(-0.79%) |
Aug 25, 2010 | 29.65 | 29.91 | 28.69 | 29.78 | 15,107 | -0.13(-0.43%) |
Aug 24, 2010 | 30.30 | 30.43 | 29.88 | 29.91 | 1,555 | -0.79(-2.56%) |
Aug 23, 2010 | 31.15 | 31.30 | 30.61 | 30.69 | 5,093,400 | -0.30(-0.95%) |
Aug 20, 2010 | 31.02 | 31.09 | 30.27 | 30.99 | 9,563,174 | -0.25(-0.81%) |
Aug 19, 2010 | 32.59 | 32.61 | 31.19 | 31.24 | 1,047 | -1.48(-4.52%) |
Aug 18, 2010 | 32.94 | 32.98 | 32.42 | 32.72 | 4,219,091 | -0.18(-0.56%) |
Aug 17, 2010 | 32.77 | 33.20 | 32.52 | 32.90 | 4,532 | +0.57(+1.75%) |
Aug 16, 2010 | 32.61 | 32.69 | 32.03 | 32.33 | 5,292,167 | -0.45(-1.39%) |
Aug 13, 2010 | 32.79 | 33.18 | 32.68 | 32.79 | 4,221,313 | -0.01(-0.02%) |
Aug 12, 2010 | 32.94 | 33.20 | 32.70 | 32.80 | 7,954,791 | -0.65(-1.94%) |
Aug 11, 2010 | 34.27 | 34.36 | 33.39 | 33.45 | 798 | -1.55(-4.44%) |
Aug 10, 2010 | 34.72 | 35.17 | 34.61 | 35.00 | 6,637,572 | -0.18(-0.52%) |
Aug 09, 2010 | 35.08 | 35.28 | 34.85 | 35.18 | 4,074,637 | +0.27(+0.78%) |
Aug 06, 2010 | 34.91 | 34.96 | 33.72 | 34.91 | 10,909,601 | +0.64(+1.86%) |
Aug 05, 2010 | 33.84 | 34.60 | 33.04 | 34.27 | 10,782,170 | +0.76(+2.27%) |
Aug 04, 2010 | 33.51 | 34.07 | 33.29 | 33.51 | 8,385,392 | -0.24(-0.72%) |
Aug 03, 2010 | 34.33 | 34.37 | 33.60 | 33.75 | 15,107 | -0.74(-2.16%) |
Aug 02, 2010 | 34.53 | 34.57 | 33.89 | 34.50 | 9,249,287 | +0.64(+1.90%) |
Jul 30, 2010 | 33.77 | 34.04 | 32.49 | 33.85 | 8,839,593 | +0.74(+2.23%) |
Jul 29, 2010 | 33.08 | 33.55 | 32.59 | 33.11 | 8,776,886 | +0.17(+0.50%) |
Jul 28, 2010 | 32.95 | 33.16 | 32.67 | 32.95 | 11,167 | +0.00(+0.00%) |
Jul 27, 2010 | 32.95 | 33.32 | 32.81 | 32.95 | 8,564 | +0.17(+0.52%) |
Jul 26, 2010 | 32.69 | 33.06 | 32.45 | 32.78 | 5,895,513 | +0.03(+0.09%) |
Jul 23, 2010 | 32.25 | 32.88 | 32.01 | 32.75 | 4,307,750 | +0.44(+1.35%) |
Jul 22, 2010 | 31.58 | 32.49 | 31.41 | 32.31 | 761 | +1.16(+3.74%) |
Jul 21, 2010 | 31.96 | 32.43 | 31.03 | 31.15 | 7,959,173 | -0.56(-1.77%) |
Jul 20, 2010 | 31.71 | 31.74 | 30.71 | 31.71 | 11,497,660 | +0.18(+0.58%) |
Jul 19, 2010 | 31.71 | 31.97 | 31.10 | 31.52 | 8,645,782 | -0.04(-0.13%) |
Jul 16, 2010 | 31.57 | 32.76 | 31.47 | 31.57 | 7,736,625 | -1.02(-3.14%) |
Jul 15, 2010 | 33.28 | 33.28 | 32.28 | 32.59 | 5,809,856 | -0.51(-1.54%) |
Jul 14, 2010 | 33.40 | 33.52 | 32.71 | 33.10 | 5,472,350 | -0.51(-1.53%) |
Jul 13, 2010 | 33.81 | 33.94 | 33.42 | 33.61 | 9,604,182 | +0.36(+1.08%) |
Jul 12, 2010 | 33.19 | 33.62 | 32.99 | 33.25 | 4,968,089 | -0.08(-0.23%) |
Jul 09, 2010 | 33.33 | 33.46 | 32.98 | 33.33 | 6,955,862 | +0.17(+0.52%) |
Jul 08, 2010 | 33.16 | 33.34 | 32.60 | 33.16 | 7,916,510 | +0.21(+0.63%) |
Jul 07, 2010 | 32.39 | 33.06 | 32.34 | 32.95 | 10,497,617 | +0.82(+2.56%) |
Jul 06, 2010 | 32.13 | 33.07 | 31.73 | 32.13 | 5,320 | +0.28(+0.89%) |
Jul 02, 2010 | 31.84 | 32.55 | 31.42 | 31.84 | 7,517,152 | +0.01(+0.04%) |
Jul 01, 2010 | 31.83 | 32.03 | 30.31 | 31.83 | 12,726,302 | +0.12(+0.39%) |
Jun 30, 2010 | 32.19 | 32.67 | 31.60 | 31.71 | 426 | -0.41(-1.29%) |
Jun 29, 2010 | 32.12 | 33.48 | 31.92 | 32.12 | 5,151 | -1.89(-5.54%) |
Jun 25, 2010 | 34.01 | 34.27 | 32.97 | 34.01 | 12,971,718 | +1.03(+3.12%) |
Jun 24, 2010 | 33.37 | 33.68 | 32.86 | 32.98 | 6,396,055 | -0.72(-2.14%) |
Jun 23, 2010 | 34.11 | 34.33 | 33.45 | 33.70 | 4,631,755 | -0.40(-1.16%) |
Jun 22, 2010 | 34.85 | 34.95 | 34.04 | 34.10 | 6,253,347 | -0.64(-1.85%) |
Jun 21, 2010 | 35.45 | 35.73 | 34.50 | 34.74 | 5,638,371 | -0.15(-0.44%) |
Jun 18, 2010 | 34.89 | 35.15 | 34.64 | 34.89 | 6,301,311 | +0.02(+0.05%) |
Jun 17, 2010 | 34.56 | 34.92 | 34.12 | 34.88 | 6,990,809 | +0.32(+0.92%) |
Jun 16, 2010 | 34.51 | 34.92 | 34.29 | 34.56 | 7,265,891 | -0.30(-0.85%) |
Jun 15, 2010 | 34.74 | 35.03 | 34.38 | 34.85 | 8,257,130 | +0.59(+1.72%) |
Jun 14, 2010 | 35.28 | 35.40 | 34.23 | 34.26 | 8,788,686 | -0.49(-1.41%) |
Jun 11, 2010 | 33.66 | 34.89 | 33.62 | 34.75 | 7,099,487 | +0.37(+1.07%) |
Jun 10, 2010 | 33.48 | 34.48 | 33.26 | 34.38 | 6,984,535 | +1.79(+5.49%) |
Jun 09, 2010 | 33.33 | 33.87 | 32.44 | 32.59 | 6,405,737 | -0.47(-1.41%) |
Jun 08, 2010 | 32.56 | 33.15 | 31.69 | 33.06 | 846 | +0.80(+2.49%) |
Jun 07, 2010 | 33.14 | 33.43 | 32.19 | 32.26 | 5,733,744 | -0.63(-1.92%) |
Jun 04, 2010 | 32.89 | 34.17 | 32.67 | 32.89 | 7,786,745 | -2.16(-6.15%) |
Jun 03, 2010 | 35.35 | 35.67 | 34.70 | 35.05 | 5,657,272 | +0.21(+0.61%) |
Jun 02, 2010 | 33.72 | 34.90 | 33.50 | 34.83 | 5,441,250 | +1.32(+3.93%) |
Jun 01, 2010 | 33.54 | 34.44 | 33.43 | 33.52 | 169 | -0.59(-1.72%) |
May 28, 2010 | 34.10 | 34.95 | 33.84 | 34.10 | 5,795,253 | -0.84(-2.42%) |
May 27, 2010 | 33.93 | 35.01 | 33.68 | 34.95 | 8,029,411 | +2.03(+6.18%) |
May 26, 2010 | 33.17 | 33.99 | 32.72 | 32.91 | 169 | +0.01(+0.04%) |
May 25, 2010 | 31.00 | 32.97 | 30.98 | 32.90 | 8,273,923 | +0.45(+1.38%) |
May 24, 2010 | 33.39 | 33.47 | 32.40 | 32.45 | 7,209,314 | -0.87(-2.61%) |
May 21, 2010 | 31.10 | 33.53 | 31.06 | 33.32 | 12,911,531 | +1.06(+3.28%) |
May 20, 2010 | 32.61 | 33.11 | 32.25 | 32.26 | 20,656 | -2.27(-6.57%) |
May 19, 2010 | 34.46 | 35.50 | 33.50 | 34.53 | 8,390,136 | -0.76(-2.16%) |
May 18, 2010 | 36.48 | 36.62 | 35.00 | 35.29 | 338 | -0.67(-1.86%) |
May 17, 2010 | 35.65 | 36.35 | 34.88 | 35.96 | 6,151,634 | +0.24(+0.66%) |
May 14, 2010 | 35.73 | 36.22 | 34.96 | 35.73 | 7,932,069 | -0.82(-2.25%) |
May 13, 2010 | 37.62 | 37.72 | 36.52 | 36.55 | 6,025,491 | -1.26(-3.33%) |
May 12, 2010 | 37.65 | 37.89 | 37.33 | 37.81 | 5,057,086 | +0.48(+1.30%) |
May 11, 2010 | 37.69 | 38.04 | 37.09 | 37.32 | 7,759,250 | +0.32(+0.86%) |
May 10, 2010 | 36.41 | 37.06 | 36.05 | 37.00 | 9,880,977 | +2.64(+7.69%) |
May 07, 2010 | 35.46 | 35.97 | 33.68 | 34.36 | 14,779,485 | -1.11(-3.13%) |
May 06, 2010 | 35.47 | 37.58 | 32.94 | 35.47 | 14,462,318 | -0.50(-1.39%) |
May 05, 2010 | 36.15 | 36.85 | 35.90 | 35.97 | 6,135,263 | -0.46(-1.27%) |
May 04, 2010 | 37.62 | 37.62 | 36.06 | 36.44 | 7,870,736 | -1.60(-4.20%) |
May 03, 2010 | 37.91 | 38.08 | 37.33 | 38.03 | 4,460,281 | +0.47(+1.26%) |
Apr 30, 2010 | 38.25 | 38.49 | 37.48 | 37.56 | 6,030,822 | -0.99(-2.56%) |
Apr 29, 2010 | 37.54 | 38.82 | 37.40 | 38.54 | 5,137,329 | +1.45(+3.92%) |
Apr 28, 2010 | 37.01 | 37.74 | 36.69 | 37.09 | 7,479,891 | +0.66(+1.80%) |
Apr 27, 2010 | 38.44 | 38.50 | 36.34 | 36.44 | 6,517,946 | -2.26(-5.85%) |
Apr 26, 2010 | 38.87 | 39.47 | 38.60 | 38.70 | 4,388,781 | -0.20(-0.50%) |
Apr 23, 2010 | 38.33 | 38.96 | 38.00 | 38.89 | 4,381,865 | +0.73(+1.92%) |
Apr 22, 2010 | 37.91 | 38.27 | 37.43 | 38.16 | 4,275,376 | -0.16(-0.42%) |
Apr 21, 2010 | 38.60 | 38.85 | 37.74 | 38.32 | 34,309 | -0.25(-0.66%) |
Apr 20, 2010 | 38.05 | 38.68 | 37.90 | 38.57 | 5,127,018 | +0.95(+2.53%) |
Apr 19, 2010 | 36.83 | 37.68 | 36.62 | 37.62 | 4,650,701 | +0.49(+1.32%) |
Apr 16, 2010 | 37.92 | 38.26 | 36.50 | 37.13 | 7,463,954 | -0.96(-2.51%) |
Apr 15, 2010 | 38.31 | 38.44 | 37.75 | 38.09 | 3,922,550 | -0.38(-1.00%) |
Apr 14, 2010 | 37.62 | 38.52 | 37.40 | 38.47 | 5,071,090 | +1.02(+2.73%) |
Apr 13, 2010 | 37.10 | 37.55 | 36.80 | 37.45 | 4,732,795 | +0.17(+0.46%) |
Apr 12, 2010 | 37.76 | 37.94 | 37.22 | 37.28 | 5,211,195 | -0.25(-0.68%) |
Apr 09, 2010 | 37.66 | 37.82 | 37.14 | 37.53 | 3,721,099 | +0.02(+0.06%) |
Apr 08, 2010 | 36.99 | 37.65 | 36.61 | 37.51 | 5,351,061 | +0.38(+1.02%) |
Apr 07, 2010 | 37.68 | 37.82 | 36.90 | 37.13 | 8,226,406 | -0.57(-1.52%) |
Apr 06, 2010 | 37.07 | 37.95 | 37.07 | 37.71 | 6,555,867 | +0.59(+1.58%) |
Apr 05, 2010 | 36.43 | 37.32 | 36.31 | 37.12 | 6,513,013 | +0.90(+2.50%) |
Apr 01, 2010 | 36.03 | 36.22 | 36.22 | 36.22 | 4,344,847 | +0.47(+1.31%) |
Mar 31, 2010 | 35.09 | 35.76 | 35.01 | 35.75 | 5,513,397 | +0.49(+1.39%) |
Mar 30, 2010 | 35.41 | 35.69 | 35.10 | 35.26 | 4,812,643 | -0.14(-0.40%) |
Mar 29, 2010 | 35.21 | 35.45 | 34.93 | 35.40 | 4,074,877 | +0.41(+1.18%) |
Mar 26, 2010 | 34.76 | 35.57 | 34.60 | 34.99 | 6,887,403 | +0.42(+1.21%) |
Mar 25, 2010 | 34.86 | 35.58 | 34.50 | 34.57 | 6,450,961 | +0.06(+0.19%) |
Mar 24, 2010 | 33.97 | 34.86 | 33.96 | 34.50 | 4,394,955 | +0.02(+0.07%) |
Mar 23, 2010 | 34.41 | 34.53 | 33.79 | 34.48 | 4,933,413 | +0.16(+0.46%) |
Mar 22, 2010 | 33.89 | 34.36 | 33.62 | 34.32 | 5,760,144 | +0.07(+0.21%) |
Mar 19, 2010 | 34.23 | 34.58 | 33.95 | 34.25 | 9,105,917 | +0.10(+0.29%) |
Mar 18, 2010 | 33.91 | 34.26 | 33.62 | 34.15 | 6,284,877 | +0.12(+0.35%) |
Mar 17, 2010 | 33.92 | 34.41 | 33.86 | 34.03 | 6,111,616 | +0.30(+0.88%) |
Mar 16, 2010 | 33.25 | 33.76 | 32.95 | 33.73 | 5,184,901 | +0.72(+2.17%) |
Mar 15, 2010 | 32.78 | 33.13 | 32.73 | 33.02 | 5,220,056 | -0.02(-0.05%) |
Mar 12, 2010 | 33.24 | 33.42 | 32.86 | 33.04 | 4,383,156 | +0.05(+0.16%) |
Mar 11, 2010 | 32.66 | 33.15 | 32.33 | 32.98 | 5,324,367 | +0.01(+0.02%) |
Mar 10, 2010 | 32.80 | 33.45 | 32.58 | 32.98 | 7,655,118 | +0.23(+0.70%) |
Mar 09, 2010 | 32.43 | 33.09 | 32.29 | 32.75 | 5,001,018 | -0.08(-0.23%) |
Mar 08, 2010 | 32.48 | 32.90 | 32.24 | 32.82 | 6,061,058 | +0.57(+1.78%) |
Mar 05, 2010 | 31.90 | 32.35 | 31.78 | 32.25 | 5,095,456 | +0.48(+1.51%) |
Mar 04, 2010 | 31.22 | 31.78 | 31.15 | 31.77 | 5,753,805 | +0.56(+1.78%) |
Mar 03, 2010 | 31.51 | 31.57 | 31.16 | 31.22 | 4,273,460 | -0.22(-0.71%) |
Mar 02, 2010 | 31.72 | 31.82 | 31.26 | 31.44 | 5,367,538 | -0.15(-0.47%) |
Mar 01, 2010 | 31.16 | 31.64 | 31.16 | 31.59 | 5,434,117 | +0.62(+2.00%) |
Feb 26, 2010 | 30.93 | 31.04 | 30.43 | 30.97 | 5,704,154 | +0.10(+0.33%) |
Feb 25, 2010 | 30.18 | 30.90 | 29.88 | 30.87 | 7,823,432 | +0.20(+0.66%) |
Feb 24, 2010 | 30.01 | 30.70 | 29.86 | 30.67 | 6,363,429 | +0.82(+2.75%) |
Feb 23, 2010 | 30.36 | 30.72 | 29.56 | 29.85 | 5,235,046 | -0.70(-2.30%) |
Feb 22, 2010 | 30.51 | 30.68 | 29.99 | 30.55 | 5,584,401 | +0.12(+0.39%) |
Feb 19, 2010 | 29.92 | 30.57 | 29.62 | 30.43 | 5,919,953 | +0.25(+0.82%) |
Feb 18, 2010 | 29.65 | 30.28 | 29.65 | 30.18 | 4,608,765 | +0.30(+1.01%) |
Feb 17, 2010 | 30.14 | 30.32 | 29.68 | 29.88 | 7,155,713 | +0.38(+1.28%) |
Feb 16, 2010 | 28.45 | 29.52 | 28.45 | 29.50 | 5,708,713 | +1.06(+3.72%) |
Feb 12, 2010 | 28.56 | 28.45 | 28.45 | 28.45 | 7,219,242 | -0.27(-0.93%) |
Feb 11, 2010 | 28.35 | 28.94 | 28.23 | 28.71 | 9,722,598 | -0.17(-0.59%) |
Feb 10, 2010 | 28.63 | 29.12 | 28.35 | 28.88 | 5,140,412 | +0.31(+1.08%) |
Feb 09, 2010 | 28.25 | 29.12 | 27.93 | 28.58 | 8,405,780 | +0.79(+2.85%) |
Feb 08, 2010 | 28.69 | 28.88 | 27.78 | 27.78 | 5,089,567 | -0.89(-3.11%) |
Feb 05, 2010 | 28.57 | 29.05 | 27.38 | 28.68 | 8,052,402 | +0.19(+0.66%) |
Feb 04, 2010 | 29.56 | 29.62 | 28.46 | 28.49 | 8,052,866 | -1.27(-4.27%) |
Feb 03, 2010 | 30.45 | 30.59 | 29.64 | 29.76 | 5,252,372 | -0.93(-3.04%) |
Feb 02, 2010 | 30.36 | 30.72 | 30.05 | 30.69 | 4,271,509 | +0.38(+1.25%) |
Feb 01, 2010 | 29.82 | 30.48 | 29.74 | 30.31 | 4,553,487 | +0.77(+2.62%) |
Jan 29, 2010 | 30.16 | 30.41 | 29.30 | 29.54 | 5,845,114 | -0.35(-1.19%) |
Jan 28, 2010 | 30.61 | 30.79 | 29.49 | 29.89 | 5,521,670 | -0.61(-2.01%) |
Jan 27, 2010 | 29.31 | 30.53 | 29.07 | 30.51 | 8,034,591 | +1.28(+4.37%) |
Jan 26, 2010 | 29.70 | 30.34 | 29.11 | 29.23 | 4,746,032 | -0.73(-2.45%) |
Jan 25, 2010 | 30.18 | 30.40 | 29.67 | 29.96 | 4,703,777 | +0.39(+1.32%) |
Jan 22, 2010 | 30.48 | 30.64 | 29.42 | 29.57 | 8,237,696 | -0.91(-2.99%) |
Jan 21, 2010 | 31.37 | 31.60 | 30.46 | 30.48 | 10,021,835 | -1.20(-3.79%) |
Jan 20, 2010 | 31.90 | 31.90 | 31.34 | 31.68 | 4,640,926 | -0.33(-1.03%) |
Jan 19, 2010 | 31.45 | 32.17 | 31.25 | 32.02 | 5,658,122 | +0.43(+1.35%) |
Jan 15, 2010 | 31.78 | 31.59 | 31.59 | 31.59 | 6,263,593 | -0.37(-1.15%) |
Jan 14, 2010 | 31.63 | 32.08 | 31.31 | 31.96 | 4,052,386 | +0.17(+0.52%) |
Jan 13, 2010 | 31.43 | 31.84 | 30.90 | 31.79 | 5,322,774 | +0.44(+1.41%) |
Jan 12, 2010 | 32.29 | 32.49 | 31.09 | 31.35 | 7,241,292 | -0.26(-0.82%) |
Jan 11, 2010 | 32.00 | 32.14 | 31.31 | 31.61 | 4,150,919 | -0.04(-0.13%) |
Jan 08, 2010 | 31.86 | 32.02 | 31.26 | 31.65 | 4,073,210 | -0.42(-1.31%) |
Jan 07, 2010 | 31.55 | 32.19 | 31.19 | 32.07 | 5,192,045 | +0.51(+1.61%) |
Jan 06, 2010 | 31.32 | 31.61 | 30.79 | 31.56 | 4,820,829 | +0.37(+1.17%) |
Jan 05, 2010 | 30.63 | 31.25 | 30.50 | 31.19 | 5,480,430 | +0.60(+1.97%) |
Jan 04, 2010 | 29.80 | 30.67 | 29.66 | 30.59 | 5,079,354 | +1.19(+4.04%) |
Dec 31, 2009 | 29.91 | 29.40 | 29.40 | 29.40 | 3,371,935 | -0.46(-1.54%) |
Dec 30, 2009 | 29.86 | 29.98 | 29.65 | 29.86 | 2,763,696 | -0.12(-0.39%) |
Dec 29, 2009 | 30.63 | 30.71 | 29.97 | 29.98 | 3,458,027 | -0.50(-1.65%) |
Dec 28, 2009 | 30.58 | 30.87 | 30.28 | 30.48 | 2,387,753 | -0.07(-0.23%) |
Dec 24, 2009 | 31.06 | 31.09 | 30.49 | 30.56 | 1,603,550 | -0.24(-0.79%) |
Dec 23, 2009 | 30.43 | 30.89 | 30.37 | 30.80 | 4,107,974 | +0.36(+1.18%) |
Dec 22, 2009 | 29.92 | 30.56 | 29.84 | 30.44 | 4,838,075 | +0.52(+1.74%) |
Dec 21, 2009 | 29.83 | 30.00 | 29.67 | 29.92 | 4,420,751 | +0.42(+1.42%) |
Dec 18, 2009 | 29.40 | 29.55 | 29.01 | 29.50 | 8,367,109 | +0.42(+1.44%) |
Dec 17, 2009 | 29.98 | 30.02 | 29.00 | 29.08 | 8,205,244 | -0.87(-2.90%) |
Dec 16, 2009 | 29.39 | 30.72 | 29.25 | 29.95 | 12,148,536 | +0.90(+3.11%) |
Dec 15, 2009 | 29.04 | 29.50 | 28.92 | 29.04 | 6,184,843 | -0.18(-0.61%) |
Dec 14, 2009 | 29.15 | 29.24 | 29.07 | 29.22 | 3,823,859 | +0.33(+1.15%) |
Dec 11, 2009 | 28.84 | 28.97 | 28.31 | 28.89 | 5,427,919 | +0.21(+0.72%) |
Dec 10, 2009 | 28.58 | 29.16 | 28.04 | 28.68 | 11,254,429 | +0.38(+1.36%) |
Dec 09, 2009 | 27.84 | 28.38 | 27.30 | 28.30 | 8,747,431 | +0.60(+2.15%) |
Dec 08, 2009 | 27.80 | 28.04 | 27.44 | 27.70 | 6,837,218 | -0.36(-1.28%) |
Dec 07, 2009 | 28.61 | 29.18 | 27.80 | 28.06 | 6,993,762 | -0.65(-2.26%) |
Dec 04, 2009 | 29.04 | 29.17 | 28.05 | 28.71 | 8,613,664 | +0.24(+0.83%) |
Dec 03, 2009 | 29.91 | 30.47 | 28.36 | 28.48 | 12,023,210 | -1.21(-4.08%) |
Dec 02, 2009 | 29.51 | 30.11 | 29.17 | 29.69 | 5,323,262 | +0.30(+1.03%) |
Dec 01, 2009 | 29.78 | 29.93 | 29.14 | 29.39 | 7,038,278 | -0.07(-0.24%) |
Nov 30, 2009 | 28.77 | 29.53 | 28.53 | 29.46 | 8,699,352 | +0.98(+3.42%) |
Nov 27, 2009 | 28.42 | 29.24 | 28.26 | 28.48 | 4,626,842 | -1.23(-4.14%) |
Nov 25, 2009 | 30.02 | 30.19 | 29.53 | 29.71 | 4,753,312 | -0.14(-0.46%) |
Nov 24, 2009 | 29.63 | 29.99 | 29.00 | 29.85 | 7,445,017 | +0.84(+2.91%) |
Nov 23, 2009 | 28.77 | 29.28 | 28.53 | 29.00 | 5,033,004 | +0.83(+2.96%) |
Nov 20, 2009 | 28.30 | 28.55 | 28.04 | 28.17 | 7,410,552 | -0.59(-2.05%) |
Nov 19, 2009 | 29.49 | 29.60 | 28.49 | 28.76 | 7,573,376 | -0.99(-3.32%) |
Nov 18, 2009 | 29.26 | 30.11 | 29.26 | 29.75 | 7,363,923 | +0.23(+0.78%) |
Nov 17, 2009 | 28.86 | 29.60 | 28.62 | 29.52 | 6,077,069 | +0.58(+2.02%) |
Nov 16, 2009 | 28.61 | 29.27 | 28.59 | 28.93 | 5,707,177 | +0.69(+2.43%) |
Nov 13, 2009 | 28.26 | 28.63 | 27.94 | 28.25 | 5,360,995 | +0.21(+0.76%) |
Nov 12, 2009 | 28.62 | 28.88 | 27.84 | 28.03 | 5,999,158 | -0.78(-2.71%) |
Nov 11, 2009 | 28.38 | 29.25 | 28.36 | 28.81 | 7,482,891 | +0.76(+2.70%) |
Nov 10, 2009 | 28.12 | 28.29 | 27.78 | 28.06 | 7,746,698 | -0.31(-1.08%) |
Nov 09, 2009 | 27.23 | 28.42 | 26.80 | 28.36 | 10,971,309 | +1.55(+5.77%) |
Nov 06, 2009 | 25.92 | 27.09 | 25.72 | 26.82 | 10,386,258 | +0.70(+2.67%) |
Nov 05, 2009 | 27.47 | 27.48 | 25.65 | 26.12 | 21,679,780 | -1.39(-5.07%) |
Nov 04, 2009 | 28.36 | 28.65 | 27.19 | 27.51 | 9,840,635 | -0.27(-0.96%) |
Nov 03, 2009 | 26.87 | 28.03 | 26.62 | 27.78 | 8,301,164 | +0.41(+1.51%) |