Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 33.23 | 33.40 | 32.95 | 33.15 | 5,389,943 | -0.15(-0.44%) |
Dec 30, 2010 | 33.03 | 33.41 | 32.94 | 33.30 | 7,416,354 | +0.26(+0.79%) |
Dec 29, 2010 | 32.23 | 33.16 | 32.06 | 33.04 | 9,661,610 | +0.86(+2.67%) |
Dec 28, 2010 | 32.42 | 32.53 | 32.06 | 32.18 | 7,060,243 | -0.19(-0.58%) |
Dec 27, 2010 | 32.64 | 32.64 | 32.11 | 32.37 | 5,383,752 | -0.37(-1.14%) |
Dec 23, 2010 | 32.82 | 32.88 | 32.58 | 32.74 | 4,828,781 | -0.07(-0.22%) |
Dec 22, 2010 | 32.77 | 32.94 | 32.52 | 32.81 | 7,882,854 | +0.10(+0.30%) |
Dec 21, 2010 | 32.80 | 32.87 | 32.45 | 32.71 | 9,210,235 | +0.11(+0.35%) |
Dec 20, 2010 | 32.83 | 32.96 | 32.24 | 32.60 | 10,626,369 | +0.21(+0.65%) |
Dec 17, 2010 | 32.76 | 33.03 | 32.19 | 32.39 | 16,509,405 | -0.31(-0.94%) |
Dec 16, 2010 | 32.27 | 32.76 | 31.87 | 32.70 | 11,312,534 | +0.39(+1.21%) |
Dec 15, 2010 | 32.88 | 33.42 | 32.27 | 32.31 | 16,772,440 | -1.05(-3.14%) |
Dec 14, 2010 | 33.28 | 33.88 | 33.11 | 33.36 | 11,216,334 | -0.06(-0.17%) |
Dec 13, 2010 | 33.01 | 33.85 | 32.89 | 33.41 | 15,923,990 | +0.76(+2.31%) |
Dec 10, 2010 | 32.97 | 33.12 | 32.54 | 32.66 | 11,686,619 | -0.19(-0.59%) |
Dec 09, 2010 | 32.85 | 33.05 | 32.52 | 32.85 | 10,216,734 | +0.19(+0.57%) |
Dec 08, 2010 | 32.71 | 33.44 | 32.32 | 32.67 | 22,085,044 | -0.12(-0.37%) |
Dec 07, 2010 | 33.75 | 33.85 | 32.53 | 32.79 | 28,798,368 | -0.36(-1.08%) |
Dec 06, 2010 | 33.29 | 33.41 | 32.65 | 33.14 | 12,829,341 | -0.27(-0.80%) |
Dec 03, 2010 | 32.76 | 33.60 | 32.72 | 33.41 | 18,899,128 | +0.44(+1.33%) |
Dec 02, 2010 | 31.86 | 33.10 | 31.86 | 32.97 | 21,218,680 | +1.15(+3.62%) |
Dec 01, 2010 | 31.34 | 32.03 | 31.34 | 31.82 | 16,512,137 | +1.17(+3.81%) |
Nov 30, 2010 | 30.12 | 31.17 | 29.71 | 30.65 | 19,145,978 | -0.02(-0.08%) |
Nov 29, 2010 | 29.58 | 30.82 | 29.17 | 30.68 | 18,133,700 | +1.06(+3.58%) |
Nov 26, 2010 | 29.77 | 30.07 | 29.52 | 29.61 | 5,163,867 | -0.66(-2.17%) |
Nov 24, 2010 | 29.68 | 30.27 | 30.27 | 30.27 | 12,369,121 | +0.74(+2.50%) |
Nov 23, 2010 | 29.73 | 29.83 | 29.18 | 29.53 | 19,379,612 | -0.69(-2.28%) |
Nov 22, 2010 | 30.19 | 30.41 | 29.55 | 30.22 | 19,219,682 | -0.57(-1.84%) |
Nov 19, 2010 | 30.32 | 30.82 | 29.77 | 30.79 | 21,452,820 | +0.36(+1.20%) |
Nov 18, 2010 | 28.96 | 30.60 | 28.82 | 30.43 | 27,548,776 | +1.67(+5.80%) |
Nov 17, 2010 | 28.35 | 28.96 | 28.00 | 28.76 | 13,737,149 | +0.38(+1.34%) |
Nov 16, 2010 | 28.61 | 28.86 | 28.08 | 28.38 | 18,538,648 | -1.17(-3.95%) |
Nov 15, 2010 | 29.56 | 29.76 | 28.98 | 29.54 | 19,039,466 | +0.53(+1.81%) |
Nov 12, 2010 | 29.01 | 29.48 | 28.65 | 29.02 | 19,776,662 | -0.40(-1.35%) |
Nov 11, 2010 | 28.02 | 29.42 | 28.02 | 29.41 | 35,921,356 | +1.18(+4.19%) |
Nov 10, 2010 | 27.27 | 28.30 | 26.95 | 28.23 | 33,966,524 | +1.32(+4.91%) |
Nov 09, 2010 | 27.23 | 27.53 | 26.71 | 26.91 | 22,502,862 | +0.96(+3.72%) |
Nov 08, 2010 | 25.81 | 27.17 | 25.72 | 25.95 | 32,605,880 | +0.09(+0.34%) |
Nov 05, 2010 | 26.56 | 26.72 | 25.48 | 25.86 | 30,656,176 | -0.75(-2.83%) |
Nov 04, 2010 | 26.21 | 26.78 | 25.96 | 26.61 | 26,631,806 | +0.94(+3.66%) |
Nov 03, 2010 | 25.65 | 25.71 | 25.07 | 25.67 | 32,953,334 | +0.23(+0.92%) |
Nov 02, 2010 | 25.70 | 25.91 | 24.85 | 25.44 | 30,149,320 | -0.02(-0.06%) |
Nov 01, 2010 | 26.02 | 26.37 | 25.20 | 25.45 | 30,996,894 | -0.36(-1.38%) |
Oct 29, 2010 | 24.46 | 25.91 | 24.29 | 25.81 | 56,816,140 | +0.15(+0.57%) |
Oct 28, 2010 | 28.13 | 28.16 | 23.38 | 25.66 | 120,785,776 | -2.22(-7.96%) |
Oct 27, 2010 | 27.85 | 27.94 | 27.35 | 27.88 | 13,587,299 | +0.11(+0.41%) |
Oct 25, 2010 | 27.99 | 28.40 | 27.72 | 27.77 | 15,926,962 | +0.08(+0.29%) |
Oct 22, 2010 | 27.64 | 28.35 | 27.64 | 27.69 | 16,947,354 | +0.37(+1.36%) |
Oct 21, 2010 | 27.57 | 27.93 | 27.14 | 27.31 | 18,129,396 | -0.06(-0.21%) |
Oct 20, 2010 | 26.87 | 27.59 | 26.78 | 27.37 | 18,928,268 | +0.49(+1.84%) |
Oct 19, 2010 | 27.23 | 27.25 | 26.50 | 26.88 | 23,825,710 | -0.74(-2.67%) |
Oct 18, 2010 | 27.34 | 27.93 | 27.09 | 27.61 | 38,611,532 | -1.40(-4.83%) |
Oct 15, 2010 | 28.59 | 29.07 | 28.20 | 29.02 | 19,197,444 | +0.60(+2.11%) |
Oct 14, 2010 | 28.72 | 28.92 | 28.09 | 28.42 | 17,267,866 | -0.45(-1.54%) |
Oct 13, 2010 | 28.56 | 29.04 | 28.44 | 28.86 | 14,356,021 | +0.64(+2.27%) |
Oct 12, 2010 | 27.94 | 28.44 | 27.48 | 28.22 | 13,476,241 | +0.23(+0.81%) |
Oct 11, 2010 | 28.15 | 28.46 | 27.87 | 27.99 | 10,723,397 | -0.14(-0.49%) |
Oct 08, 2010 | 28.13 | 28.34 | 27.35 | 28.13 | 13,754,665 | +0.90(+3.30%) |
Oct 07, 2010 | 27.72 | 27.74 | 26.95 | 27.23 | 15,084 | -0.28(-1.03%) |
Oct 06, 2010 | 27.60 | 27.82 | 27.31 | 27.52 | 12,571,872 | -0.07(-0.26%) |
Oct 05, 2010 | 27.07 | 27.74 | 27.01 | 27.59 | 9,219 | +0.83(+3.12%) |
Oct 04, 2010 | 26.96 | 27.17 | 26.42 | 26.76 | 12,433,599 | -0.24(-0.90%) |
Oct 01, 2010 | 27.00 | 27.24 | 26.76 | 27.00 | 12,723,038 | +0.21(+0.80%) |
Sep 30, 2010 | 26.79 | 27.41 | 26.39 | 26.79 | 58,688 | -0.27(-1.00%) |
Sep 29, 2010 | 26.43 | 27.19 | 26.37 | 27.06 | 39,037 | +0.51(+1.92%) |
Sep 28, 2010 | 26.53 | 26.65 | 25.91 | 26.54 | 21,413 | +0.29(+1.11%) |
Sep 27, 2010 | 26.57 | 26.73 | 26.23 | 26.25 | 11,035,819 | -0.26(-0.98%) |
Sep 24, 2010 | 25.98 | 26.67 | 25.95 | 26.51 | 17,283,004 | +0.75(+2.92%) |
Sep 23, 2010 | 25.76 | 26.04 | 25.11 | 25.76 | 92,734 | +0.23(+0.89%) |
Sep 22, 2010 | 25.73 | 26.25 | 25.38 | 25.53 | 11,226,782 | -0.25(-0.97%) |
Sep 21, 2010 | 25.82 | 26.03 | 25.39 | 25.78 | 38,572 | +0.02(+0.09%) |
Sep 20, 2010 | 25.22 | 25.86 | 24.75 | 25.76 | 13,381,338 | +0.68(+2.71%) |
Sep 17, 2010 | 25.08 | 25.31 | 24.67 | 25.08 | 16,705,796 | -0.20(-0.80%) |
Sep 15, 2010 | 25.12 | 25.33 | 24.85 | 25.28 | 11,628,209 | -0.14(-0.54%) |
Sep 14, 2010 | 25.50 | 25.77 | 25.14 | 25.42 | 50,669 | -0.19(-0.73%) |
Sep 13, 2010 | 25.26 | 25.70 | 25.18 | 25.61 | 11,930,860 | +0.59(+2.36%) |
Sep 10, 2010 | 24.67 | 25.22 | 24.59 | 25.01 | 14,804,499 | +0.53(+2.18%) |
Sep 09, 2010 | 24.80 | 25.09 | 24.42 | 24.48 | 47,064 | +0.01(+0.03%) |
Sep 08, 2010 | 24.47 | 24.58 | 23.76 | 24.47 | 10,569,632 | +0.30(+1.24%) |
Sep 07, 2010 | 24.39 | 24.53 | 23.91 | 24.17 | 35,229 | -0.48(-1.94%) |
Sep 03, 2010 | 24.42 | 24.88 | 24.40 | 24.65 | 9,127,576 | +0.24(+1.00%) |
Sep 02, 2010 | 24.16 | 24.47 | 23.99 | 24.41 | 25,234 | +0.32(+1.35%) |
Sep 01, 2010 | 23.42 | 24.28 | 23.24 | 24.08 | 14,790,205 | +1.20(+5.24%) |
Aug 31, 2010 | 22.82 | 23.26 | 22.55 | 22.88 | 91,813 | -0.28(-1.22%) |
Aug 30, 2010 | 23.56 | 23.59 | 23.07 | 23.17 | 9,534,201 | -0.45(-1.92%) |
Aug 27, 2010 | 23.62 | 23.69 | 22.37 | 23.62 | 14,988,802 | +0.91(+4.02%) |
Aug 26, 2010 | 22.73 | 23.14 | 22.59 | 22.71 | 9,900 | +0.11(+0.46%) |
Aug 25, 2010 | 22.47 | 22.71 | 22.21 | 22.60 | 256,756 | -0.06(-0.28%) |
Aug 24, 2010 | 22.50 | 23.53 | 22.31 | 22.67 | 86,879 | -0.06(-0.25%) |
Aug 23, 2010 | 22.21 | 23.02 | 22.09 | 22.72 | 12,904,628 | +0.26(+1.15%) |
Aug 20, 2010 | 22.81 | 22.89 | 22.09 | 22.47 | 15,073,330 | -0.60(-2.59%) |
Aug 19, 2010 | 23.10 | 23.18 | 22.73 | 23.06 | 335,717 | -0.19(-0.80%) |
Aug 18, 2010 | 23.09 | 23.40 | 22.72 | 23.25 | 33,634 | +0.07(+0.31%) |
Aug 17, 2010 | 22.74 | 23.49 | 22.59 | 23.18 | 16,004 | +0.72(+3.20%) |
Aug 16, 2010 | 22.55 | 22.81 | 22.32 | 22.46 | 14,309,021 | -0.23(-1.03%) |
Aug 13, 2010 | 22.69 | 23.27 | 22.60 | 22.69 | 14,092,714 | -0.27(-1.16%) |
Aug 12, 2010 | 22.72 | 23.23 | 22.61 | 22.96 | 13,429,939 | -0.28(-1.22%) |
Aug 11, 2010 | 23.96 | 23.98 | 22.81 | 23.24 | 1,567 | -1.11(-4.58%) |
Aug 10, 2010 | 24.36 | 24.50 | 23.98 | 24.36 | 145,180 | -0.44(-1.76%) |
Aug 09, 2010 | 25.07 | 25.20 | 24.55 | 24.79 | 10,372,323 | -0.18(-0.71%) |
Aug 06, 2010 | 24.97 | 25.16 | 24.38 | 24.97 | 13,289,874 | -0.27(-1.06%) |
Aug 05, 2010 | 24.98 | 25.32 | 24.72 | 25.24 | 10,399,150 | +0.15(+0.61%) |
Aug 04, 2010 | 25.13 | 25.48 | 24.72 | 25.08 | 44,404 | -0.11(-0.45%) |
Aug 03, 2010 | 24.58 | 25.36 | 24.48 | 25.20 | 127,474 | +0.38(+1.53%) |
Aug 02, 2010 | 24.70 | 25.03 | 24.58 | 24.82 | 16,111,970 | +0.69(+2.84%) |
Jul 30, 2010 | 24.13 | 24.22 | 23.42 | 24.13 | 16,516,600 | -0.19(-0.76%) |
Jul 29, 2010 | 24.37 | 24.66 | 23.91 | 24.32 | 27,574 | -0.27(-1.12%) |
Jul 28, 2010 | 24.59 | 24.59 | 23.99 | 24.59 | 2,938 | +0.00(+0.00%) |
Jul 27, 2010 | 24.59 | 25.09 | 24.23 | 24.59 | 58,992 | -0.33(-1.33%) |
Jul 26, 2010 | 24.71 | 24.92 | 24.41 | 24.92 | 10,529,749 | +0.22(+0.88%) |
Jul 23, 2010 | 24.32 | 24.72 | 23.84 | 24.70 | 15,260,392 | +0.23(+0.96%) |
Jul 22, 2010 | 24.47 | 24.80 | 24.35 | 24.47 | 64,189 | +0.34(+1.41%) |
Jul 21, 2010 | 24.47 | 24.75 | 23.87 | 24.13 | 19,252,974 | -0.32(-1.29%) |
Jul 20, 2010 | 24.44 | 24.69 | 23.39 | 24.44 | 30,890,576 | +0.89(+3.77%) |
Jul 19, 2010 | 23.25 | 23.77 | 22.84 | 23.56 | 48,530,276 | +1.34(+6.03%) |
Jul 16, 2010 | 22.22 | 22.64 | 22.21 | 22.22 | 25,564,902 | -0.05(-0.22%) |
Jul 15, 2010 | 22.72 | 22.87 | 22.05 | 22.26 | 21,812,052 | -0.48(-2.13%) |
Jul 14, 2010 | 22.53 | 23.01 | 22.22 | 22.75 | 26,340 | +0.03(+0.14%) |
Jul 13, 2010 | 22.72 | 23.12 | 22.39 | 22.72 | 47,300 | -0.03(-0.14%) |
Jul 12, 2010 | 23.00 | 23.33 | 22.41 | 22.75 | 20,814,662 | -0.38(-1.64%) |
Jul 09, 2010 | 23.13 | 23.22 | 22.62 | 23.13 | 17,946,090 | -0.06(-0.24%) |
Jul 08, 2010 | 22.73 | 23.29 | 22.41 | 23.18 | 56,000 | +0.58(+2.57%) |
Jul 07, 2010 | 21.64 | 22.66 | 21.51 | 22.60 | 30,824,386 | +1.24(+5.78%) |
Jul 06, 2010 | 21.38 | 21.75 | 21.00 | 21.37 | 167,109 | +0.58(+2.80%) |
Jul 02, 2010 | 20.79 | 21.04 | 20.21 | 20.79 | 27,606,346 | +0.58(+2.88%) |
Jul 01, 2010 | 20.33 | 20.38 | 19.60 | 20.20 | 33,990,296 | +0.38(+1.91%) |
Jun 30, 2010 | 19.79 | 20.69 | 19.73 | 19.83 | 25,369 | +0.08(+0.41%) |
Jun 29, 2010 | 20.50 | 20.58 | 19.59 | 19.74 | 87,772 | -1.53(-7.18%) |
Jun 25, 2010 | 21.27 | 21.27 | 20.41 | 21.27 | 35,525,208 | +0.91(+4.48%) |
Jun 24, 2010 | 20.67 | 20.83 | 20.24 | 20.36 | 22,019 | -0.46(-2.21%) |
Jun 23, 2010 | 21.04 | 21.09 | 20.58 | 20.82 | 17,426,840 | -0.17(-0.81%) |
Jun 22, 2010 | 21.80 | 22.05 | 20.89 | 20.99 | 187,462 | -0.86(-3.92%) |
Jun 21, 2010 | 22.24 | 22.40 | 21.62 | 21.84 | 22,733,890 | +0.06(+0.26%) |
Jun 18, 2010 | 21.79 | 21.80 | 21.02 | 21.79 | 17,377,060 | +0.48(+2.24%) |
Jun 17, 2010 | 21.36 | 21.51 | 21.00 | 21.31 | 1,238 | +0.11(+0.53%) |
Jun 16, 2010 | 20.52 | 21.63 | 20.51 | 21.20 | 34,884,316 | +0.64(+3.10%) |
Jun 15, 2010 | 19.66 | 20.63 | 19.65 | 20.56 | 16,969 | +1.16(+6.00%) |
Jun 14, 2010 | 20.13 | 20.13 | 19.33 | 19.40 | 17,780,256 | -0.30(-1.52%) |
Jun 11, 2010 | 19.42 | 19.99 | 19.22 | 19.70 | 17,765,530 | +0.14(+0.70%) |
Jun 10, 2010 | 18.75 | 19.62 | 18.67 | 19.56 | 28,026 | +1.34(+7.36%) |
Jun 09, 2010 | 18.71 | 19.56 | 17.98 | 18.22 | 38,216,688 | -0.37(-2.00%) |
Jun 08, 2010 | 18.50 | 18.77 | 17.97 | 18.59 | 66,296 | +0.18(+0.97%) |
Jun 07, 2010 | 18.72 | 19.22 | 18.30 | 18.41 | 26,116,066 | -0.25(-1.34%) |
Jun 04, 2010 | 18.66 | 19.37 | 18.48 | 18.66 | 34,619,548 | -0.42(-2.20%) |
Jun 03, 2010 | 19.49 | 19.49 | 18.49 | 19.08 | 3,630 | -0.04(-0.21%) |
Jun 02, 2010 | 17.75 | 19.25 | 17.59 | 19.12 | 373,143 | +2.04(+11.96%) |
Jun 01, 2010 | 18.82 | 19.03 | 17.04 | 17.08 | 418,606 | -2.97(-14.82%) |
May 28, 2010 | 20.05 | 21.83 | 19.91 | 20.05 | 45,919,644 | -1.74(-8.00%) |
May 27, 2010 | 21.88 | 22.01 | 21.19 | 21.80 | 35,061,152 | +0.97(+4.65%) |
May 26, 2010 | 20.83 | 21.33 | 20.73 | 20.83 | 720 | +0.21(+1.02%) |
May 25, 2010 | 19.91 | 20.67 | 19.58 | 20.62 | 80,134 | -0.02(-0.12%) |
May 24, 2010 | 21.45 | 21.52 | 20.58 | 20.64 | 19,851,400 | -0.87(-4.04%) |
May 21, 2010 | 20.57 | 21.58 | 20.30 | 21.51 | 28,382,086 | +0.41(+1.95%) |
May 20, 2010 | 20.80 | 21.55 | 20.73 | 21.10 | 28,957 | -0.72(-3.32%) |
May 19, 2010 | 22.11 | 22.85 | 21.53 | 21.82 | 25,559,712 | -0.42(-1.88%) |
May 18, 2010 | 22.73 | 23.21 | 22.02 | 22.24 | 72,415 | -0.17(-0.75%) |
May 17, 2010 | 22.89 | 23.06 | 21.74 | 22.41 | 22,904,268 | -0.19(-0.85%) |
May 14, 2010 | 22.61 | 23.60 | 22.34 | 22.61 | 24,128,186 | -0.74(-3.17%) |
May 13, 2010 | 24.03 | 24.04 | 23.28 | 23.35 | 25,177,796 | +0.02(+0.09%) |
May 12, 2010 | 22.93 | 23.74 | 22.93 | 23.33 | 25,983,082 | +0.52(+2.28%) |
May 11, 2010 | 22.75 | 23.41 | 22.72 | 22.81 | 325,839 | +0.60(+2.72%) |
May 10, 2010 | 21.90 | 22.83 | 21.62 | 22.20 | 48,291,468 | +0.06(+0.29%) |
May 07, 2010 | 22.20 | 23.03 | 21.49 | 22.14 | 38,375,980 | -1.01(-4.38%) |
May 06, 2010 | 23.13 | 24.34 | 21.70 | 23.15 | 14,008 | -0.76(-3.18%) |
May 05, 2010 | 24.25 | 24.82 | 23.85 | 23.91 | 31,112,822 | -0.48(-1.96%) |
May 04, 2010 | 24.75 | 24.95 | 23.96 | 24.39 | 3,751 | -0.87(-3.44%) |
May 03, 2010 | 24.09 | 26.05 | 23.91 | 25.26 | 53,318,440 | +0.60(+2.41%) |
Apr 30, 2010 | 23.90 | 25.29 | 23.39 | 24.67 | 75,443,544 | -0.76(-3.01%) |
Apr 29, 2010 | 27.02 | 27.45 | 23.53 | 25.43 | 91,393,248 | -1.41(-5.25%) |
Apr 28, 2010 | 26.52 | 26.90 | 26.11 | 26.84 | 16,040,590 | +0.43(+1.65%) |
Apr 27, 2010 | 27.48 | 27.52 | 26.28 | 26.40 | 21,281,652 | -1.34(-4.82%) |
Apr 26, 2010 | 28.15 | 28.18 | 27.59 | 27.74 | 14,300,977 | -0.39(-1.40%) |
Apr 23, 2010 | 27.39 | 28.34 | 27.30 | 28.13 | 23,427,120 | +0.99(+3.65%) |
Apr 22, 2010 | 26.49 | 27.26 | 26.31 | 27.14 | 14,603,973 | +0.35(+1.32%) |
Apr 21, 2010 | 26.79 | 27.34 | 26.51 | 26.79 | 75,802 | -0.02(-0.06%) |
Apr 20, 2010 | 25.70 | 27.04 | 25.67 | 26.81 | 44,351 | +1.40(+5.51%) |
Apr 19, 2010 | 25.32 | 26.13 | 25.08 | 25.41 | 26,276,904 | -0.06(-0.22%) |
Apr 16, 2010 | 25.98 | 26.11 | 24.98 | 25.46 | 20,756,946 | -0.71(-2.71%) |
Apr 15, 2010 | 26.04 | 26.30 | 25.86 | 26.17 | 12,991,015 | +0.07(+0.28%) |
Apr 14, 2010 | 25.53 | 26.15 | 25.39 | 26.10 | 14,849,725 | +0.81(+3.21%) |
Apr 13, 2010 | 25.33 | 25.41 | 25.00 | 25.28 | 11,240,961 | -0.06(-0.25%) |
Apr 12, 2010 | 25.34 | 25.71 | 25.28 | 25.35 | 8,413,552 | -0.06(-0.22%) |
Apr 09, 2010 | 25.61 | 25.75 | 25.10 | 25.41 | 10,313,007 | -0.07(-0.28%) |
Apr 08, 2010 | 25.22 | 25.50 | 24.85 | 25.48 | 13,809,342 | +0.02(+0.09%) |
Apr 07, 2010 | 25.96 | 26.00 | 25.27 | 25.45 | 15,980,487 | -0.46(-1.77%) |
Apr 06, 2010 | 25.72 | 26.10 | 25.65 | 25.91 | 12,120,341 | +0.56(+2.19%) |
Apr 05, 2010 | 25.07 | 25.74 | 24.78 | 25.36 | 20,592,584 | +0.62(+2.50%) |
Apr 01, 2010 | 24.57 | 24.74 | 24.74 | 24.74 | 16,390,092 | +0.49(+2.02%) |
Mar 31, 2010 | 24.34 | 24.41 | 24.09 | 24.25 | 13,058,477 | +0.10(+0.43%) |
Mar 30, 2010 | 24.11 | 24.35 | 24.02 | 24.14 | 14,654,008 | +0.10(+0.44%) |
Mar 29, 2010 | 23.86 | 24.21 | 23.72 | 24.04 | 15,228,547 | +0.41(+1.74%) |
Mar 26, 2010 | 23.98 | 24.04 | 23.54 | 23.63 | 15,511,969 | -0.17(-0.71%) |
Mar 25, 2010 | 24.54 | 24.67 | 23.77 | 23.80 | 17,615,370 | -0.52(-2.12%) |
Mar 24, 2010 | 24.46 | 24.80 | 24.26 | 24.31 | 12,405,050 | -0.40(-1.63%) |
Mar 23, 2010 | 24.72 | 25.09 | 24.57 | 24.71 | 12,648,949 | +0.50(+2.06%) |
Mar 22, 2010 | 24.26 | 24.87 | 24.05 | 24.21 | 14,729,396 | -0.33(-1.34%) |
Mar 19, 2010 | 25.61 | 25.67 | 24.31 | 24.54 | 23,349,708 | -0.87(-3.42%) |
Mar 18, 2010 | 26.13 | 26.19 | 25.26 | 25.41 | 15,134,727 | -0.76(-2.89%) |
Mar 17, 2010 | 25.68 | 26.42 | 25.60 | 26.17 | 21,081,620 | +0.65(+2.55%) |
Mar 16, 2010 | 25.16 | 25.70 | 25.08 | 25.52 | 13,922,049 | +0.55(+2.19%) |
Mar 15, 2010 | 24.83 | 25.04 | 24.74 | 24.97 | 12,618,227 | -0.38(-1.49%) |
Mar 12, 2010 | 25.08 | 25.39 | 24.77 | 25.35 | 19,437,040 | +0.61(+2.47%) |
Mar 11, 2010 | 24.55 | 24.78 | 24.28 | 24.74 | 17,008,524 | +0.08(+0.33%) |
Mar 10, 2010 | 24.83 | 25.05 | 24.26 | 24.66 | 25,714,056 | -0.22(-0.87%) |
Mar 09, 2010 | 25.07 | 25.15 | 24.62 | 24.87 | 18,578,624 | -0.40(-1.59%) |
Mar 08, 2010 | 25.67 | 26.07 | 25.16 | 25.28 | 13,277,529 | -0.38(-1.47%) |
Mar 05, 2010 | 25.58 | 25.84 | 25.47 | 25.66 | 10,857,397 | +0.35(+1.37%) |
Mar 04, 2010 | 25.51 | 25.66 | 25.08 | 25.31 | 9,451,072 | -0.20(-0.79%) |
Mar 03, 2010 | 25.37 | 25.93 | 25.28 | 25.51 | 13,411,603 | +0.39(+1.57%) |
Mar 02, 2010 | 24.91 | 25.49 | 24.82 | 25.12 | 15,557,140 | +0.37(+1.50%) |
Mar 01, 2010 | 24.51 | 24.91 | 24.43 | 24.75 | 14,537,383 | +0.48(+1.99%) |
Feb 26, 2010 | 24.16 | 24.34 | 23.79 | 24.26 | 15,809,942 | +0.19(+0.80%) |
Feb 25, 2010 | 23.57 | 24.14 | 23.27 | 24.07 | 16,319,167 | +0.02(+0.07%) |
Feb 24, 2010 | 24.31 | 24.50 | 23.82 | 24.05 | 22,650,848 | -0.18(-0.73%) |
Feb 23, 2010 | 24.73 | 24.86 | 24.12 | 24.23 | 18,043,692 | -0.66(-2.64%) |
Feb 22, 2010 | 25.60 | 25.79 | 24.77 | 24.89 | 18,681,286 | -0.62(-2.42%) |
Feb 19, 2010 | 25.21 | 25.74 | 25.02 | 25.51 | 15,118,743 | +0.20(+0.79%) |
Feb 18, 2010 | 24.82 | 25.40 | 24.82 | 25.31 | 14,315,618 | +0.37(+1.48%) |
Feb 17, 2010 | 24.99 | 25.06 | 24.66 | 24.94 | 14,201,281 | +0.02(+0.10%) |
Feb 16, 2010 | 24.62 | 24.98 | 24.41 | 24.91 | 18,731,038 | +0.83(+3.43%) |
Feb 12, 2010 | 23.74 | 24.09 | 24.09 | 24.09 | 18,672,430 | -0.11(-0.46%) |
Feb 11, 2010 | 23.47 | 24.25 | 23.16 | 24.20 | 18,064,062 | +0.75(+3.18%) |
Feb 10, 2010 | 23.28 | 23.68 | 22.87 | 23.45 | 15,144,340 | +0.12(+0.52%) |
Feb 09, 2010 | 22.91 | 23.81 | 22.91 | 23.33 | 25,146,260 | +0.41(+1.79%) |
Feb 08, 2010 | 22.73 | 23.28 | 22.51 | 22.92 | 20,361,784 | +0.22(+0.99%) |
Feb 05, 2010 | 23.11 | 23.48 | 22.23 | 22.70 | 27,541,678 | -0.46(-1.97%) |
Feb 04, 2010 | 24.05 | 24.05 | 23.03 | 23.16 | 22,384,862 | -1.20(-4.94%) |
Feb 03, 2010 | 24.64 | 25.04 | 24.19 | 24.36 | 13,822,568 | -0.32(-1.30%) |
Feb 02, 2010 | 24.71 | 25.27 | 24.41 | 24.68 | 20,458,218 | +0.12(+0.47%) |
Feb 01, 2010 | 23.72 | 24.63 | 23.69 | 24.56 | 17,216,270 | +1.13(+4.81%) |
Jan 29, 2010 | 24.05 | 24.60 | 23.28 | 23.44 | 22,680,672 | -0.35(-1.48%) |
Jan 28, 2010 | 24.74 | 24.74 | 23.56 | 23.79 | 21,040,418 | -0.61(-2.50%) |
Jan 27, 2010 | 24.66 | 24.77 | 23.59 | 24.40 | 24,193,114 | -0.38(-1.52%) |
Jan 26, 2010 | 24.74 | 25.27 | 24.32 | 24.78 | 23,594,928 | -0.15(-0.61%) |
Jan 25, 2010 | 23.82 | 25.27 | 23.68 | 24.93 | 37,160,888 | -0.06(-0.26%) |
Jan 22, 2010 | 25.89 | 26.05 | 24.91 | 24.99 | 26,896,436 | -1.11(-4.24%) |
Jan 21, 2010 | 26.68 | 26.89 | 26.08 | 26.10 | 25,956,644 | -0.59(-2.22%) |
Jan 20, 2010 | 27.36 | 27.47 | 26.48 | 26.69 | 21,766,246 | -1.07(-3.84%) |
Jan 19, 2010 | 27.16 | 27.86 | 27.16 | 27.76 | 14,979,141 | +0.46(+1.67%) |
Jan 15, 2010 | 27.43 | 27.30 | 27.30 | 27.30 | 14,915,584 | -0.22(-0.82%) |
Jan 14, 2010 | 27.34 | 27.79 | 27.04 | 27.53 | 14,966,494 | +0.21(+0.76%) |
Jan 13, 2010 | 26.76 | 27.45 | 26.61 | 27.32 | 17,306,436 | +0.61(+2.28%) |
Jan 12, 2010 | 26.61 | 27.06 | 26.36 | 26.71 | 19,617,550 | -0.39(-1.45%) |
Jan 11, 2010 | 27.85 | 27.98 | 26.78 | 27.10 | 19,871,462 | -0.27(-1.00%) |
Jan 08, 2010 | 26.44 | 27.39 | 26.07 | 27.38 | 28,685,150 | +1.32(+5.05%) |
Jan 07, 2010 | 25.92 | 26.09 | 25.61 | 26.06 | 11,208,791 | +0.06(+0.25%) |
Jan 06, 2010 | 25.47 | 26.15 | 25.39 | 26.00 | 19,594,056 | +0.60(+2.37%) |
Jan 05, 2010 | 25.10 | 25.54 | 24.86 | 25.39 | 23,669,018 | +0.32(+1.28%) |