Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.73 | 26.99 | 26.47 | 26.82 | 108,511 | +0.13(+0.47%) |
Sep 29, 2010 | 26.54 | 26.86 | 26.37 | 26.70 | 12,390 | +0.13(+0.47%) |
Sep 28, 2010 | 26.30 | 26.71 | 26.11 | 26.57 | 56,448 | +0.39(+1.48%) |
Sep 27, 2010 | 26.31 | 26.43 | 26.07 | 26.19 | 12,564,967 | -0.05(-0.18%) |
Sep 24, 2010 | 25.88 | 26.33 | 25.76 | 26.23 | 16,685,445 | +0.53(+2.06%) |
Sep 23, 2010 | 25.70 | 26.06 | 25.60 | 25.70 | 14,726,847 | -0.39(-1.50%) |
Sep 22, 2010 | 26.35 | 26.52 | 26.06 | 26.09 | 13,025,853 | -0.21(-0.81%) |
Sep 21, 2010 | 26.49 | 26.55 | 26.20 | 26.31 | 18,172,890 | -0.14(-0.55%) |
Sep 20, 2010 | 25.86 | 26.61 | 25.75 | 26.45 | 16,818,972 | +0.73(+2.82%) |
Sep 17, 2010 | 25.73 | 25.95 | 25.63 | 25.73 | 18,777,686 | -0.13(-0.52%) |
Sep 15, 2010 | 25.63 | 25.89 | 25.47 | 25.86 | 14,242,704 | +0.09(+0.34%) |
Sep 14, 2010 | 25.67 | 25.93 | 25.54 | 25.77 | 2,148 | -0.00(-0.02%) |
Sep 13, 2010 | 25.73 | 25.91 | 25.59 | 25.78 | 15,471,208 | +0.29(+1.15%) |
Sep 10, 2010 | 25.70 | 25.74 | 25.45 | 25.48 | 11,983,991 | +0.01(+0.04%) |
Sep 09, 2010 | 25.59 | 25.79 | 25.46 | 25.47 | 12,398,165 | +0.19(+0.75%) |
Sep 08, 2010 | 25.05 | 25.51 | 25.05 | 25.28 | 32,252 | +0.31(+1.23%) |
Sep 07, 2010 | 25.43 | 25.50 | 24.94 | 24.98 | 80,917 | -0.65(-2.53%) |
Sep 03, 2010 | 25.44 | 25.71 | 25.43 | 25.62 | 13,407,770 | +0.29(+1.14%) |
Sep 02, 2010 | 25.18 | 25.36 | 25.03 | 25.33 | 29,233 | +0.17(+0.68%) |
Sep 01, 2010 | 25.06 | 25.23 | 24.80 | 25.16 | 18,812,998 | +0.77(+3.17%) |
Aug 31, 2010 | 24.36 | 24.58 | 24.20 | 24.39 | 44,831 | -0.17(-0.68%) |
Aug 30, 2010 | 24.76 | 24.92 | 24.51 | 24.56 | 15,043,217 | -0.31(-1.24%) |
Aug 27, 2010 | 24.86 | 25.08 | 24.25 | 24.86 | 23,255,414 | +0.29(+1.17%) |
Aug 26, 2010 | 24.75 | 25.06 | 24.25 | 24.58 | 4,941 | -0.31(-1.23%) |
Aug 25, 2010 | 24.67 | 24.99 | 24.36 | 24.88 | 228,036 | +0.02(+0.07%) |
Aug 24, 2010 | 24.71 | 25.12 | 24.67 | 24.86 | 12,430 | -0.14(-0.54%) |
Aug 23, 2010 | 25.18 | 25.40 | 24.94 | 25.00 | 24,368,314 | -0.08(-0.33%) |
Aug 20, 2010 | 25.27 | 25.35 | 24.80 | 25.08 | 21,059,414 | -0.38(-1.50%) |
Aug 19, 2010 | 25.65 | 25.72 | 25.28 | 25.46 | 41,005 | -0.33(-1.28%) |
Aug 18, 2010 | 26.00 | 26.03 | 25.56 | 25.80 | 36,796 | -0.21(-0.81%) |
Aug 17, 2010 | 25.78 | 26.18 | 25.57 | 26.00 | 51,062 | +0.44(+1.71%) |
Aug 16, 2010 | 25.51 | 25.59 | 25.27 | 25.57 | 15,431,479 | -0.04(-0.16%) |
Aug 13, 2010 | 25.61 | 25.80 | 25.53 | 25.61 | 13,914,051 | -0.15(-0.60%) |
Aug 12, 2010 | 25.57 | 25.90 | 25.41 | 25.76 | 16,831,954 | -0.07(-0.29%) |
Aug 11, 2010 | 26.05 | 26.07 | 25.69 | 25.84 | 73,021 | -0.48(-1.84%) |
Aug 10, 2010 | 26.31 | 26.66 | 26.21 | 26.32 | 6,875 | -0.35(-1.33%) |
Aug 09, 2010 | 26.65 | 26.80 | 26.57 | 26.68 | 13,700,387 | +0.18(+0.67%) |
Aug 06, 2010 | 26.50 | 26.78 | 26.18 | 26.50 | 21,089,688 | -0.36(-1.33%) |
Aug 05, 2010 | 26.53 | 26.91 | 26.47 | 26.86 | 18,185,434 | +0.13(+0.49%) |
Aug 04, 2010 | 26.79 | 27.01 | 26.55 | 26.73 | 11,846 | -0.07(-0.24%) |
Aug 03, 2010 | 26.47 | 26.95 | 26.44 | 26.79 | 11,472 | +0.01(+0.05%) |
Aug 02, 2010 | 26.07 | 26.86 | 26.03 | 26.78 | 29,460,506 | +1.08(+4.18%) |
Jul 30, 2010 | 25.70 | 25.96 | 25.08 | 25.70 | 26,100,344 | +0.31(+1.21%) |
Jul 29, 2010 | 25.45 | 25.86 | 25.19 | 25.39 | 25,817 | +0.31(+1.24%) |
Jul 28, 2010 | 25.08 | 25.43 | 24.79 | 25.08 | 5,673 | +0.00(+0.00%) |
Jul 27, 2010 | 25.08 | 25.32 | 24.94 | 25.08 | 27,322 | +0.00(+0.02%) |
Jul 26, 2010 | 24.88 | 25.21 | 24.77 | 25.08 | 13,959,535 | +0.29(+1.19%) |
Jul 23, 2010 | 24.53 | 24.81 | 24.31 | 24.78 | 17,321,538 | +0.24(+0.98%) |
Jul 22, 2010 | 24.32 | 24.83 | 24.22 | 24.54 | 19,657 | +0.53(+2.21%) |
Jul 21, 2010 | 24.46 | 24.48 | 23.80 | 24.01 | 18,891,742 | -0.25(-1.03%) |
Jul 20, 2010 | 24.26 | 24.36 | 23.41 | 24.26 | 20,692,460 | +0.38(+1.58%) |
Jul 19, 2010 | 23.89 | 24.09 | 23.72 | 23.89 | 15,431,048 | -0.00(-0.02%) |
Jul 16, 2010 | 23.89 | 24.33 | 23.77 | 23.89 | 18,872,030 | -0.23(-0.95%) |
Jul 15, 2010 | 24.30 | 24.43 | 23.99 | 24.12 | 15,829,055 | -0.21(-0.86%) |
Jul 14, 2010 | 24.46 | 24.63 | 24.18 | 24.33 | 523,569 | -0.19(-0.79%) |
Jul 13, 2010 | 24.52 | 24.72 | 24.28 | 24.52 | 53,111 | +0.52(+2.15%) |
Jul 12, 2010 | 23.98 | 24.25 | 23.86 | 24.00 | 20,473,894 | -0.09(-0.38%) |
Jul 09, 2010 | 24.10 | 24.18 | 23.68 | 24.10 | 18,717,944 | +0.35(+1.46%) |
Jul 08, 2010 | 24.03 | 24.04 | 23.48 | 23.75 | 15,542 | +0.18(+0.76%) |
Jul 07, 2010 | 22.70 | 23.62 | 22.70 | 23.57 | 26,190,574 | +0.90(+3.98%) |
Jul 06, 2010 | 23.02 | 23.15 | 22.40 | 22.67 | 6,422 | +0.18(+0.78%) |
Jul 02, 2010 | 22.49 | 22.74 | 22.30 | 22.49 | 15,710,999 | +0.10(+0.43%) |
Jul 01, 2010 | 22.49 | 22.84 | 22.14 | 22.40 | 31,270,108 | -0.22(-0.98%) |
Jun 30, 2010 | 22.91 | 23.17 | 22.56 | 22.62 | 2,804 | -0.33(-1.45%) |
Jun 29, 2010 | 22.95 | 23.34 | 22.84 | 22.95 | 4,058 | -0.97(-4.06%) |
Jun 25, 2010 | 23.92 | 24.26 | 23.82 | 23.92 | 49,310,148 | -0.27(-1.12%) |
Jun 24, 2010 | 24.54 | 24.60 | 23.95 | 24.19 | 4,716 | -0.46(-1.87%) |
Jun 23, 2010 | 25.08 | 25.17 | 24.56 | 24.65 | 23,565,680 | -0.44(-1.74%) |
Jun 22, 2010 | 25.66 | 25.89 | 25.00 | 25.09 | 23,615 | -0.62(-2.40%) |
Jun 21, 2010 | 26.17 | 26.24 | 25.56 | 25.71 | 18,116,394 | -0.10(-0.37%) |
Jun 18, 2010 | 25.81 | 25.81 | 25.39 | 25.81 | 23,521,708 | +0.38(+1.50%) |
Jun 17, 2010 | 25.23 | 25.47 | 24.97 | 25.42 | 22,681,406 | +0.33(+1.30%) |
Jun 16, 2010 | 24.83 | 25.10 | 24.72 | 25.10 | 17,484,894 | +0.08(+0.31%) |
Jun 15, 2010 | 24.59 | 25.05 | 24.53 | 25.02 | 79,435 | +0.69(+2.84%) |
Jun 14, 2010 | 24.95 | 25.19 | 24.29 | 24.33 | 27,213,138 | -0.32(-1.31%) |
Jun 11, 2010 | 24.36 | 24.65 | 24.22 | 24.65 | 14,819,396 | +0.06(+0.24%) |
Jun 10, 2010 | 23.99 | 24.69 | 23.85 | 24.59 | 8,820 | +1.22(+5.22%) |
Jun 09, 2010 | 23.65 | 23.92 | 23.30 | 23.37 | 28,343,460 | -0.06(-0.24%) |
Jun 08, 2010 | 22.83 | 23.50 | 22.82 | 23.42 | 868 | +0.58(+2.52%) |
Jun 07, 2010 | 23.18 | 23.28 | 22.83 | 22.85 | 25,933,396 | -0.22(-0.94%) |
Jun 04, 2010 | 23.07 | 23.66 | 22.89 | 23.07 | 31,099,826 | -0.88(-3.69%) |
Jun 03, 2010 | 24.30 | 24.33 | 23.74 | 23.95 | 30,070,362 | -0.23(-0.97%) |
Jun 02, 2010 | 23.61 | 24.18 | 23.39 | 24.18 | 392,819 | +1.00(+4.29%) |
Jun 01, 2010 | 23.85 | 24.05 | 23.16 | 23.19 | 1,454 | -0.70(-2.95%) |
May 28, 2010 | 23.89 | 24.23 | 23.77 | 23.89 | 25,757,622 | -0.16(-0.67%) |
May 27, 2010 | 23.45 | 24.06 | 23.18 | 24.06 | 33,521,870 | +1.22(+5.33%) |
May 26, 2010 | 23.15 | 23.36 | 22.76 | 22.84 | 885 | -0.16(-0.70%) |
May 25, 2010 | 22.59 | 23.04 | 22.35 | 23.00 | 4,314 | -0.09(-0.38%) |
May 24, 2010 | 23.66 | 23.73 | 23.06 | 23.09 | 28,617,782 | -0.63(-2.64%) |
May 21, 2010 | 23.01 | 23.73 | 22.92 | 23.71 | 39,540,248 | +0.25(+1.06%) |
May 20, 2010 | 23.53 | 23.91 | 23.39 | 23.47 | 41,827 | -1.12(-4.55%) |
May 19, 2010 | 24.76 | 24.99 | 24.33 | 24.59 | 30,218,114 | -0.35(-1.39%) |
May 18, 2010 | 25.47 | 25.58 | 24.88 | 24.93 | 438 | -0.24(-0.94%) |
May 17, 2010 | 25.58 | 25.63 | 24.75 | 25.17 | 27,635,502 | -0.30(-1.16%) |
May 14, 2010 | 25.47 | 25.79 | 25.19 | 25.47 | 27,219,884 | -0.50(-1.93%) |
May 13, 2010 | 26.19 | 26.35 | 25.90 | 25.97 | 23,466,436 | -0.34(-1.28%) |
May 12, 2010 | 26.09 | 26.43 | 26.00 | 26.30 | 21,153,830 | +0.18(+0.70%) |
May 11, 2010 | 26.46 | 26.64 | 26.04 | 26.12 | 28,442,254 | +0.28(+1.08%) |
May 10, 2010 | 25.61 | 25.92 | 25.52 | 25.84 | 32,869,630 | +0.91(+3.64%) |
May 07, 2010 | 24.88 | 25.41 | 24.53 | 24.94 | 44,562,148 | -0.16(-0.64%) |
May 06, 2010 | 25.31 | 25.92 | 23.71 | 25.10 | 30,244 | -0.59(-2.31%) |
May 05, 2010 | 25.53 | 25.97 | 25.53 | 25.69 | 32,393,640 | -0.77(-2.90%) |
May 04, 2010 | 26.94 | 26.96 | 26.10 | 26.46 | 603 | -0.77(-2.83%) |
May 03, 2010 | 27.14 | 27.60 | 27.10 | 27.23 | 27,252,264 | +0.23(+0.86%) |
Apr 30, 2010 | 27.04 | 27.11 | 26.36 | 26.99 | 32,550,982 | +0.04(+0.15%) |
Apr 29, 2010 | 26.91 | 27.43 | 26.91 | 26.95 | 30,072,134 | +0.25(+0.94%) |
Apr 28, 2010 | 26.26 | 26.82 | 26.19 | 26.70 | 38,344,564 | +0.46(+1.76%) |
Apr 27, 2010 | 26.22 | 26.67 | 24.75 | 26.24 | 4,100 | -0.35(-1.30%) |
Apr 26, 2010 | 26.52 | 26.67 | 26.48 | 26.59 | 23,946,280 | +0.10(+0.36%) |
Apr 23, 2010 | 25.95 | 26.51 | 25.80 | 26.49 | 26,153,428 | +0.51(+1.95%) |
Apr 22, 2010 | 25.88 | 26.00 | 25.52 | 25.99 | 20,760,080 | -0.11(-0.42%) |
Apr 21, 2010 | 26.24 | 26.29 | 25.80 | 26.10 | 141,443 | -0.08(-0.31%) |
Apr 20, 2010 | 26.03 | 26.27 | 25.97 | 26.18 | 20,216,514 | +0.35(+1.34%) |
Apr 19, 2010 | 25.32 | 25.89 | 25.26 | 25.83 | 23,886,576 | +0.27(+1.05%) |
Apr 16, 2010 | 25.91 | 26.03 | 25.33 | 25.56 | 29,073,668 | -0.46(-1.77%) |
Apr 15, 2010 | 25.94 | 26.22 | 25.84 | 26.02 | 24,357,168 | +0.08(+0.30%) |
Apr 14, 2010 | 25.50 | 25.97 | 25.40 | 25.94 | 25,034,034 | +0.56(+2.19%) |
Apr 13, 2010 | 25.71 | 25.89 | 25.28 | 25.39 | 31,401,256 | -0.13(-0.52%) |
Apr 12, 2010 | 25.27 | 25.62 | 25.20 | 25.52 | 31,105,398 | +0.29(+1.16%) |
Apr 09, 2010 | 24.73 | 25.30 | 24.72 | 25.23 | 32,786,290 | +0.63(+2.56%) |
Apr 08, 2010 | 24.01 | 24.70 | 23.95 | 24.60 | 32,124,134 | +0.47(+1.95%) |
Apr 07, 2010 | 24.25 | 24.25 | 23.91 | 24.13 | 23,499,102 | -0.18(-0.73%) |
Apr 06, 2010 | 24.25 | 24.37 | 24.12 | 24.31 | 16,279,999 | +0.15(+0.60%) |
Apr 05, 2010 | 23.88 | 24.31 | 23.72 | 24.16 | 20,553,324 | +0.44(+1.85%) |
Apr 01, 2010 | 23.53 | 23.72 | 23.72 | 23.72 | 26,152,044 | +0.39(+1.66%) |
Mar 31, 2010 | 23.35 | 23.45 | 23.25 | 23.34 | 26,878,476 | -0.04(-0.18%) |
Mar 30, 2010 | 23.30 | 23.44 | 23.22 | 23.38 | 20,227,430 | +0.05(+0.21%) |
Mar 29, 2010 | 23.45 | 23.50 | 23.19 | 23.33 | 28,308,608 | +0.06(+0.25%) |
Mar 26, 2010 | 23.62 | 23.63 | 23.10 | 23.27 | 32,913,362 | -0.23(-0.99%) |
Mar 25, 2010 | 24.08 | 24.10 | 23.48 | 23.50 | 23,074,362 | -0.46(-1.90%) |
Mar 24, 2010 | 24.13 | 24.14 | 23.81 | 23.96 | 32,321,714 | +0.01(+0.04%) |
Mar 23, 2010 | 23.75 | 23.99 | 23.59 | 23.95 | 19,542,212 | +0.19(+0.79%) |
Mar 22, 2010 | 23.46 | 23.83 | 23.41 | 23.76 | 17,990,524 | -0.12(-0.52%) |
Mar 19, 2010 | 24.14 | 24.16 | 23.58 | 23.88 | 25,714,620 | -0.16(-0.64%) |
Mar 18, 2010 | 24.12 | 24.13 | 23.79 | 24.04 | 18,586,868 | -0.12(-0.51%) |
Mar 17, 2010 | 23.89 | 24.25 | 23.86 | 24.16 | 26,448,528 | +0.37(+1.55%) |
Mar 16, 2010 | 23.68 | 23.85 | 23.61 | 23.79 | 25,760,774 | +0.24(+1.01%) |
Mar 15, 2010 | 23.49 | 23.58 | 23.45 | 23.55 | 21,332,052 | -0.01(-0.06%) |
Mar 12, 2010 | 23.50 | 23.61 | 23.34 | 23.57 | 16,748,357 | +0.17(+0.74%) |
Mar 11, 2010 | 23.47 | 23.49 | 23.24 | 23.40 | 17,012,530 | -0.10(-0.43%) |
Mar 10, 2010 | 23.20 | 23.54 | 23.19 | 23.50 | 26,628,918 | +0.31(+1.32%) |
Mar 09, 2010 | 23.01 | 23.30 | 22.97 | 23.19 | 21,222,770 | +0.05(+0.24%) |
Mar 08, 2010 | 23.06 | 23.20 | 22.99 | 23.14 | 13,652,605 | +0.15(+0.63%) |
Mar 05, 2010 | 22.73 | 23.04 | 22.68 | 22.99 | 25,476,330 | +0.49(+2.17%) |
Mar 04, 2010 | 22.52 | 22.59 | 22.39 | 22.50 | 22,670,122 | -0.02(-0.08%) |
Mar 03, 2010 | 22.75 | 22.79 | 22.50 | 22.52 | 30,414,046 | -0.10(-0.42%) |
Mar 02, 2010 | 22.50 | 22.77 | 22.44 | 22.62 | 22,146,784 | +0.31(+1.39%) |
Mar 01, 2010 | 22.06 | 22.34 | 22.01 | 22.31 | 19,109,806 | +0.41(+1.90%) |
Feb 26, 2010 | 22.06 | 22.13 | 21.87 | 21.89 | 17,403,740 | -0.14(-0.62%) |
Feb 25, 2010 | 21.71 | 22.05 | 21.50 | 22.03 | 20,017,770 | -0.03(-0.15%) |
Feb 24, 2010 | 21.83 | 22.13 | 21.72 | 22.06 | 17,126,374 | +0.24(+1.09%) |
Feb 23, 2010 | 22.09 | 22.19 | 21.69 | 21.82 | 23,245,018 | -0.39(-1.75%) |
Feb 22, 2010 | 22.48 | 22.48 | 22.13 | 22.21 | 18,322,870 | -0.09(-0.41%) |
Feb 19, 2010 | 22.21 | 22.44 | 22.10 | 22.30 | 20,750,186 | +0.01(+0.06%) |
Feb 18, 2010 | 22.17 | 22.42 | 22.13 | 22.29 | 21,004,360 | +0.03(+0.14%) |
Feb 17, 2010 | 22.53 | 22.68 | 22.12 | 22.26 | 26,820,754 | -0.28(-1.24%) |
Feb 16, 2010 | 22.16 | 22.63 | 22.16 | 22.54 | 25,278,310 | +0.56(+2.57%) |
Feb 12, 2010 | 21.83 | 21.97 | 21.97 | 21.97 | 30,882,350 | -0.10(-0.47%) |
Feb 11, 2010 | 21.79 | 22.17 | 21.65 | 22.07 | 16,666,771 | +0.29(+1.33%) |
Feb 10, 2010 | 21.90 | 21.96 | 21.58 | 21.79 | 19,919,090 | -0.10(-0.47%) |
Feb 09, 2010 | 21.65 | 22.68 | 21.40 | 21.89 | 29,565,906 | +0.35(+1.63%) |
Feb 08, 2010 | 21.63 | 21.78 | 21.35 | 21.54 | 17,591,604 | -0.12(-0.56%) |
Feb 05, 2010 | 21.62 | 21.71 | 21.05 | 21.66 | 33,904,156 | -0.08(-0.37%) |
Feb 04, 2010 | 22.39 | 22.39 | 21.63 | 21.74 | 29,575,154 | -0.99(-4.35%) |
Feb 03, 2010 | 22.49 | 22.80 | 22.44 | 22.73 | 22,856,198 | +0.09(+0.40%) |
Feb 02, 2010 | 22.28 | 22.68 | 22.12 | 22.64 | 27,536,958 | +0.53(+2.40%) |
Feb 01, 2010 | 21.87 | 22.26 | 21.79 | 22.11 | 24,864,670 | +0.44(+2.03%) |
Jan 29, 2010 | 21.96 | 22.06 | 21.57 | 21.67 | 37,448,452 | -0.16(-0.72%) |
Jan 28, 2010 | 22.59 | 22.68 | 21.56 | 21.83 | 30,353,652 | -0.66(-2.93%) |
Jan 27, 2010 | 22.77 | 23.04 | 22.12 | 22.49 | 26,757,736 | -0.28(-1.23%) |
Jan 26, 2010 | 22.72 | 23.03 | 22.55 | 22.77 | 24,529,750 | -0.14(-0.63%) |
Jan 25, 2010 | 23.00 | 23.28 | 22.87 | 22.91 | 19,349,266 | +0.07(+0.30%) |
Jan 22, 2010 | 23.47 | 23.56 | 22.80 | 22.84 | 29,807,774 | -0.74(-3.14%) |
Jan 21, 2010 | 23.94 | 24.05 | 23.50 | 23.58 | 34,925,252 | -0.37(-1.55%) |
Jan 20, 2010 | 23.84 | 24.00 | 23.70 | 23.95 | 20,897,022 | -0.29(-1.21%) |
Jan 19, 2010 | 23.68 | 24.29 | 23.68 | 24.25 | 19,216,088 | +0.31(+1.30%) |
Jan 15, 2010 | 23.85 | 23.93 | 23.93 | 23.93 | 25,689,216 | +0.02(+0.08%) |
Jan 14, 2010 | 23.77 | 23.99 | 23.70 | 23.92 | 14,920,623 | +0.10(+0.42%) |
Jan 13, 2010 | 23.57 | 23.91 | 23.46 | 23.82 | 16,005,300 | +0.15(+0.63%) |
Jan 12, 2010 | 23.93 | 23.93 | 23.60 | 23.67 | 19,083,976 | -0.51(-2.13%) |
Jan 11, 2010 | 24.17 | 24.26 | 23.95 | 24.18 | 15,144,331 | +0.14(+0.58%) |
Jan 08, 2010 | 23.75 | 24.05 | 23.67 | 24.04 | 12,300,820 | +0.21(+0.87%) |
Jan 07, 2010 | 23.79 | 23.97 | 23.70 | 23.84 | 12,919,726 | -0.09(-0.40%) |
Jan 06, 2010 | 23.78 | 23.96 | 23.62 | 23.93 | 19,642,688 | +0.17(+0.72%) |
Jan 05, 2010 | 23.77 | 23.82 | 23.57 | 23.76 | 17,030,760 | +0.02(+0.10%) |
Jan 04, 2010 | 23.37 | 23.78 | 23.26 | 23.74 | 23,440,758 | +0.68(+2.96%) |
Dec 31, 2009 | 23.08 | 23.05 | 23.05 | 23.05 | 17,363,762 | +0.04(+0.16%) |
Dec 30, 2009 | 22.82 | 23.02 | 22.80 | 23.02 | 9,803,566 | +0.09(+0.37%) |
Dec 29, 2009 | 23.14 | 23.19 | 22.90 | 22.93 | 10,388,255 | -0.16(-0.70%) |
Dec 28, 2009 | 23.02 | 23.14 | 22.95 | 23.09 | 8,927,323 | +0.13(+0.57%) |
Dec 24, 2009 | 22.79 | 23.00 | 22.76 | 22.96 | 4,949,904 | +0.18(+0.77%) |
Dec 23, 2009 | 22.90 | 22.98 | 22.74 | 22.79 | 11,109,855 | -0.16(-0.71%) |
Dec 22, 2009 | 22.87 | 23.02 | 22.81 | 22.95 | 16,803,378 | +0.11(+0.47%) |
Dec 21, 2009 | 22.66 | 22.84 | 22.62 | 22.84 | 18,992,302 | +0.36(+1.61%) |
Dec 18, 2009 | 22.86 | 22.88 | 22.30 | 22.48 | 32,987,810 | -0.19(-0.82%) |
Dec 17, 2009 | 22.81 | 22.94 | 22.64 | 22.67 | 19,654,414 | -0.46(-1.99%) |
Dec 16, 2009 | 23.00 | 23.26 | 22.94 | 23.13 | 17,731,068 | +0.26(+1.13%) |
Dec 15, 2009 | 22.85 | 23.08 | 22.73 | 22.87 | 17,444,538 | -0.19(-0.84%) |
Dec 14, 2009 | 23.07 | 23.14 | 22.96 | 23.06 | 22,916,664 | +0.08(+0.33%) |
Dec 11, 2009 | 23.02 | 23.11 | 22.83 | 22.99 | 15,666,848 | +0.01(+0.06%) |
Dec 10, 2009 | 22.81 | 23.01 | 22.68 | 22.97 | 20,368,822 | +0.30(+1.33%) |
Dec 09, 2009 | 22.61 | 22.80 | 22.49 | 22.67 | 20,375,440 | +0.13(+0.56%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.48 | 22.54 | 22,353,410 | -0.40(-1.73%) |
Dec 07, 2009 | 22.80 | 23.18 | 22.77 | 22.94 | 15,667,692 | +0.07(+0.32%) |
Dec 04, 2009 | 23.36 | 23.60 | 22.80 | 22.87 | 23,075,598 | -0.23(-1.00%) |
Dec 03, 2009 | 23.38 | 23.46 | 23.05 | 23.10 | 19,575,170 | -0.30(-1.29%) |
Dec 02, 2009 | 23.65 | 23.65 | 23.29 | 23.40 | 15,131,629 | -0.19(-0.80%) |
Dec 01, 2009 | 23.88 | 23.88 | 23.51 | 23.59 | 18,087,188 | +0.22(+0.95%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.15 | 23.37 | 18,664,056 | -0.07(-0.29%) |
Nov 27, 2009 | 23.09 | 23.56 | 22.93 | 23.44 | 11,645,625 | -0.44(-1.85%) |
Nov 25, 2009 | 23.79 | 23.91 | 23.69 | 23.88 | 16,024,989 | +0.10(+0.42%) |
Nov 24, 2009 | 23.60 | 23.84 | 23.38 | 23.78 | 23,407,202 | +0.14(+0.59%) |
Nov 23, 2009 | 23.83 | 24.23 | 23.54 | 23.64 | 23,801,906 | +0.13(+0.56%) |
Nov 20, 2009 | 23.60 | 23.72 | 23.31 | 23.51 | 26,258,826 | -0.22(-0.91%) |
Nov 19, 2009 | 24.02 | 24.06 | 23.65 | 23.73 | 21,473,246 | -0.46(-1.90%) |
Nov 18, 2009 | 24.27 | 24.36 | 23.96 | 24.19 | 18,761,018 | -0.05(-0.21%) |
Nov 17, 2009 | 24.17 | 24.34 | 23.98 | 24.24 | 18,657,724 | -0.07(-0.28%) |
Nov 16, 2009 | 23.98 | 24.44 | 23.97 | 24.30 | 20,974,298 | +0.46(+1.91%) |
Nov 13, 2009 | 23.54 | 24.02 | 23.41 | 23.85 | 21,692,090 | +0.28(+1.17%) |
Nov 12, 2009 | 23.93 | 24.02 | 23.47 | 23.57 | 23,082,076 | -0.42(-1.77%) |
Nov 11, 2009 | 24.35 | 24.42 | 23.93 | 24.00 | 23,842,638 | -0.19(-0.77%) |
Nov 10, 2009 | 23.73 | 24.26 | 23.73 | 24.18 | 30,303,072 | +0.32(+1.36%) |
Nov 09, 2009 | 23.83 | 24.03 | 23.77 | 23.86 | 20,153,534 | +0.33(+1.42%) |
Nov 06, 2009 | 23.23 | 23.65 | 23.16 | 23.52 | 18,713,918 | +0.14(+0.60%) |
Nov 05, 2009 | 23.28 | 23.62 | 23.27 | 23.38 | 21,107,276 | +0.25(+1.07%) |
Nov 04, 2009 | 23.05 | 23.47 | 23.02 | 23.14 | 25,924,914 | +0.23(+0.99%) |
Nov 03, 2009 | 22.23 | 22.99 | 22.18 | 22.91 | 27,834,500 | +0.35(+1.54%) |
Nov 02, 2009 | 22.65 | 23.04 | 22.25 | 22.56 | 24,638,262 | -0.09(-0.40%) |
Oct 30, 2009 | 23.09 | 23.21 | 22.44 | 22.65 | 36,555,048 | -0.52(-2.24%) |
Oct 29, 2009 | 22.59 | 23.27 | 22.47 | 23.17 | 36,845,204 | +0.83(+3.72%) |
Oct 28, 2009 | 22.99 | 23.16 | 22.24 | 22.34 | 57,402,876 | -0.86(-3.72%) |
Oct 27, 2009 | 23.14 | 23.46 | 23.05 | 23.20 | 43,878,740 | +0.30(+1.30%) |
Oct 26, 2009 | 23.54 | 24.02 | 22.76 | 22.91 | 36,483,880 | -0.56(-2.37%) |
Oct 23, 2009 | 23.48 | 23.55 | 23.31 | 23.46 | 24,489,318 | -0.43(-1.81%) |
Oct 22, 2009 | 23.85 | 23.92 | 23.43 | 23.89 | 24,501,716 | -0.02(-0.08%) |
Oct 21, 2009 | 23.77 | 24.43 | 23.60 | 23.91 | 29,856,188 | +0.03(+0.13%) |
Oct 20, 2009 | 23.62 | 23.90 | 23.59 | 23.88 | 23,175,896 | -0.08(-0.34%) |
Oct 19, 2009 | 23.59 | 24.11 | 23.47 | 23.96 | 28,801,636 | +0.51(+2.16%) |
Oct 16, 2009 | 23.25 | 23.63 | 23.21 | 23.46 | 29,432,894 | +0.09(+0.37%) |
Oct 15, 2009 | 22.85 | 23.42 | 22.75 | 23.37 | 37,873,824 | +0.42(+1.83%) |
Oct 14, 2009 | 23.18 | 23.23 | 22.91 | 22.95 | 36,181,724 | -0.06(-0.26%) |
Oct 13, 2009 | 23.18 | 23.25 | 22.75 | 23.01 | 26,175,514 | -0.18(-0.76%) |
Oct 12, 2009 | 23.33 | 23.42 | 23.09 | 23.19 | 20,431,878 | +0.26(+1.14%) |
Oct 09, 2009 | 23.06 | 23.13 | 22.70 | 22.92 | 27,530,476 | -0.28(-1.23%) |
Oct 08, 2009 | 22.55 | 23.47 | 22.44 | 23.21 | 63,781,940 | +0.77(+3.44%) |
Oct 07, 2009 | 21.71 | 22.46 | 21.67 | 22.44 | 54,537,536 | +0.58(+2.66%) |
Oct 06, 2009 | 21.86 | 22.02 | 21.68 | 21.85 | 41,035,300 | +0.25(+1.15%) |
Oct 05, 2009 | 21.27 | 21.70 | 21.19 | 21.61 | 39,054,856 | +0.48(+2.26%) |
Oct 02, 2009 | 20.40 | 21.24 | 20.31 | 21.13 | 59,482,580 | +0.59(+2.86%) |