Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.55 | 24.78 | 24.40 | 24.59 | 44,472 | -0.17(-0.68%) |
Aug 30, 2010 | 24.96 | 25.12 | 24.70 | 24.76 | 14,922,618 | -0.31(-1.24%) |
Aug 27, 2010 | 25.07 | 25.29 | 24.45 | 25.07 | 23,068,980 | +0.29(+1.17%) |
Aug 26, 2010 | 24.95 | 25.26 | 24.45 | 24.77 | 4,901 | -0.31(-1.23%) |
Aug 25, 2010 | 24.87 | 25.19 | 24.55 | 25.08 | 226,208 | +0.02(+0.07%) |
Aug 24, 2010 | 24.91 | 25.32 | 24.87 | 25.07 | 12,331 | -0.14(-0.54%) |
Aug 23, 2010 | 25.38 | 25.60 | 25.15 | 25.20 | 24,172,956 | -0.08(-0.33%) |
Aug 20, 2010 | 25.47 | 25.56 | 25.00 | 25.29 | 20,890,584 | -0.38(-1.50%) |
Aug 19, 2010 | 25.86 | 25.93 | 25.49 | 25.67 | 40,676 | -0.33(-1.28%) |
Aug 18, 2010 | 26.21 | 26.24 | 25.77 | 26.00 | 36,501 | -0.21(-0.81%) |
Aug 17, 2010 | 25.98 | 26.39 | 25.77 | 26.21 | 50,652 | +0.44(+1.71%) |
Aug 16, 2010 | 25.71 | 25.79 | 25.48 | 25.77 | 15,307,767 | -0.04(-0.16%) |
Aug 13, 2010 | 25.82 | 26.01 | 25.73 | 25.82 | 13,802,504 | -0.15(-0.60%) |
Aug 12, 2010 | 25.78 | 26.11 | 25.62 | 25.97 | 16,697,015 | -0.08(-0.29%) |
Aug 11, 2010 | 26.26 | 26.28 | 25.90 | 26.05 | 72,436 | -0.49(-1.84%) |
Aug 10, 2010 | 26.52 | 26.88 | 26.43 | 26.53 | 6,819 | -0.36(-1.33%) |
Aug 09, 2010 | 26.86 | 27.01 | 26.79 | 26.89 | 13,590,553 | +0.18(+0.67%) |
Aug 06, 2010 | 26.71 | 27.00 | 26.39 | 26.71 | 20,920,616 | -0.36(-1.33%) |
Aug 05, 2010 | 26.75 | 27.13 | 26.69 | 27.07 | 18,039,644 | +0.13(+0.49%) |
Aug 04, 2010 | 27.00 | 27.23 | 26.77 | 26.94 | 11,751 | -0.07(-0.24%) |
Aug 03, 2010 | 26.68 | 27.16 | 26.65 | 27.01 | 11,380 | +0.01(+0.05%) |
Aug 02, 2010 | 26.28 | 27.07 | 26.24 | 26.99 | 29,224,326 | +1.08(+4.18%) |
Jul 30, 2010 | 25.91 | 26.17 | 25.29 | 25.91 | 25,891,100 | +0.31(+1.21%) |
Jul 29, 2010 | 25.66 | 26.06 | 25.39 | 25.60 | 25,610 | +0.31(+1.24%) |
Jul 28, 2010 | 25.29 | 25.64 | 24.99 | 25.29 | 5,627 | +0.00(+0.00%) |
Jul 27, 2010 | 25.29 | 25.52 | 25.14 | 25.29 | 27,103 | +0.00(+0.02%) |
Jul 26, 2010 | 25.08 | 25.41 | 24.97 | 25.28 | 13,847,621 | +0.30(+1.19%) |
Jul 23, 2010 | 24.72 | 25.01 | 24.51 | 24.98 | 17,182,672 | +0.24(+0.98%) |
Jul 22, 2010 | 24.52 | 25.03 | 24.42 | 24.74 | 19,499 | +0.53(+2.21%) |
Jul 21, 2010 | 24.65 | 24.68 | 23.99 | 24.21 | 18,740,286 | -0.25(-1.03%) |
Jul 20, 2010 | 24.46 | 24.55 | 23.60 | 24.46 | 20,526,568 | +0.38(+1.58%) |
Jul 19, 2010 | 24.08 | 24.28 | 23.92 | 24.08 | 15,307,338 | -0.00(-0.02%) |
Jul 16, 2010 | 24.08 | 24.52 | 23.97 | 24.08 | 18,720,732 | -0.23(-0.95%) |
Jul 15, 2010 | 24.50 | 24.63 | 24.18 | 24.31 | 15,702,153 | -0.21(-0.86%) |
Jul 14, 2010 | 24.66 | 24.83 | 24.37 | 24.52 | 519,372 | -0.20(-0.79%) |
Jul 13, 2010 | 24.72 | 24.92 | 24.47 | 24.72 | 52,685 | +0.52(+2.15%) |
Jul 12, 2010 | 24.17 | 24.45 | 24.05 | 24.20 | 20,309,756 | -0.09(-0.38%) |
Jul 09, 2010 | 24.29 | 24.37 | 23.87 | 24.29 | 18,567,882 | +0.35(+1.45%) |
Jul 08, 2010 | 24.23 | 24.23 | 23.67 | 23.94 | 15,417 | +0.18(+0.76%) |
Jul 07, 2010 | 22.88 | 23.81 | 22.88 | 23.76 | 25,980,604 | +0.91(+3.98%) |
Jul 06, 2010 | 23.21 | 23.34 | 22.58 | 22.85 | 6,370 | +0.18(+0.78%) |
Jul 02, 2010 | 22.68 | 22.93 | 22.49 | 22.68 | 15,585,044 | +0.10(+0.43%) |
Jul 01, 2010 | 22.67 | 23.02 | 22.32 | 22.58 | 31,019,416 | -0.22(-0.98%) |
Jun 30, 2010 | 23.09 | 23.36 | 22.75 | 22.80 | 2,781 | -0.33(-1.45%) |
Jun 29, 2010 | 23.14 | 23.53 | 23.02 | 23.14 | 4,026 | -0.98(-4.06%) |
Jun 25, 2010 | 24.12 | 24.46 | 24.01 | 24.12 | 48,914,828 | -0.27(-1.12%) |
Jun 24, 2010 | 24.74 | 24.80 | 24.14 | 24.39 | 4,678 | -0.46(-1.87%) |
Jun 23, 2010 | 25.29 | 25.37 | 24.76 | 24.85 | 23,376,754 | -0.44(-1.74%) |
Jun 22, 2010 | 25.87 | 26.10 | 25.20 | 25.30 | 23,426 | -0.62(-2.40%) |
Jun 21, 2010 | 26.38 | 26.45 | 25.77 | 25.92 | 17,971,156 | -0.10(-0.37%) |
Jun 18, 2010 | 26.02 | 26.02 | 25.59 | 26.02 | 23,333,134 | +0.39(+1.50%) |
Jun 17, 2010 | 25.43 | 25.68 | 25.17 | 25.63 | 22,499,568 | +0.33(+1.30%) |
Jun 16, 2010 | 25.04 | 25.30 | 24.92 | 25.30 | 17,344,718 | +0.08(+0.31%) |
Jun 15, 2010 | 24.79 | 25.25 | 24.72 | 25.22 | 78,799 | +0.70(+2.84%) |
Jun 14, 2010 | 25.15 | 25.40 | 24.48 | 24.52 | 26,994,970 | -0.33(-1.31%) |
Jun 11, 2010 | 24.56 | 24.85 | 24.42 | 24.85 | 14,700,589 | +0.06(+0.24%) |
Jun 10, 2010 | 24.19 | 24.89 | 24.04 | 24.79 | 8,749 | +1.23(+5.22%) |
Jun 09, 2010 | 23.84 | 24.11 | 23.49 | 23.56 | 28,116,230 | -0.06(-0.24%) |
Jun 08, 2010 | 23.01 | 23.69 | 23.00 | 23.61 | 861 | +0.58(+2.52%) |
Jun 07, 2010 | 23.37 | 23.47 | 23.01 | 23.03 | 25,725,486 | -0.22(-0.94%) |
Jun 04, 2010 | 23.25 | 23.85 | 23.07 | 23.25 | 30,850,498 | -0.89(-3.69%) |
Jun 03, 2010 | 24.50 | 24.52 | 23.93 | 24.14 | 29,829,288 | -0.24(-0.97%) |
Jun 02, 2010 | 23.80 | 24.38 | 23.58 | 24.38 | 389,670 | +1.00(+4.29%) |
Jun 01, 2010 | 24.05 | 24.25 | 23.34 | 23.38 | 1,442 | -0.71(-2.95%) |
May 28, 2010 | 24.09 | 24.42 | 23.96 | 24.09 | 25,551,124 | -0.16(-0.67%) |
May 27, 2010 | 23.64 | 24.26 | 23.37 | 24.25 | 33,253,124 | +1.23(+5.33%) |
May 26, 2010 | 23.34 | 23.54 | 22.94 | 23.02 | 878 | -0.16(-0.70%) |
May 25, 2010 | 22.77 | 23.22 | 22.53 | 23.19 | 4,280 | -0.09(-0.38%) |
May 24, 2010 | 23.86 | 23.93 | 23.24 | 23.27 | 28,388,354 | -0.63(-2.64%) |
May 21, 2010 | 23.19 | 23.93 | 23.10 | 23.91 | 39,223,256 | +0.25(+1.06%) |
May 20, 2010 | 23.72 | 24.10 | 23.58 | 23.66 | 41,492 | -1.13(-4.55%) |
May 19, 2010 | 24.96 | 25.19 | 24.53 | 24.78 | 29,975,860 | -0.35(-1.39%) |
May 18, 2010 | 25.68 | 25.79 | 25.08 | 25.13 | 435 | -0.24(-0.94%) |
May 17, 2010 | 25.79 | 25.83 | 24.95 | 25.37 | 27,413,952 | -0.30(-1.16%) |
May 14, 2010 | 25.67 | 26.00 | 25.39 | 25.67 | 27,001,666 | -0.51(-1.93%) |
May 13, 2010 | 26.40 | 26.56 | 26.11 | 26.18 | 23,278,310 | -0.34(-1.28%) |
May 12, 2010 | 26.30 | 26.65 | 26.21 | 26.52 | 20,984,242 | +0.18(+0.70%) |
May 11, 2010 | 26.67 | 26.85 | 26.25 | 26.33 | 28,214,236 | +0.28(+1.08%) |
May 10, 2010 | 25.82 | 26.13 | 25.73 | 26.05 | 32,606,118 | +0.91(+3.64%) |
May 07, 2010 | 25.08 | 25.62 | 24.73 | 25.14 | 44,204,900 | -0.16(-0.64%) |
May 06, 2010 | 25.51 | 26.13 | 23.91 | 25.30 | 30,002 | -0.60(-2.31%) |
May 05, 2010 | 25.74 | 26.18 | 25.74 | 25.90 | 32,133,946 | -0.77(-2.90%) |
May 04, 2010 | 27.16 | 27.17 | 26.31 | 26.67 | 598 | -0.78(-2.83%) |
May 03, 2010 | 27.36 | 27.83 | 27.32 | 27.45 | 27,033,786 | +0.23(+0.86%) |
Apr 30, 2010 | 27.26 | 27.33 | 26.58 | 27.21 | 32,290,026 | +0.04(+0.15%) |
Apr 29, 2010 | 27.12 | 27.65 | 27.12 | 27.17 | 29,831,050 | +0.25(+0.94%) |
Apr 28, 2010 | 26.48 | 27.03 | 26.40 | 26.92 | 38,037,160 | +0.46(+1.76%) |
Apr 27, 2010 | 26.43 | 26.89 | 24.95 | 26.45 | 4,067 | -0.35(-1.30%) |
Apr 26, 2010 | 26.74 | 26.88 | 26.69 | 26.80 | 23,754,306 | +0.10(+0.36%) |
Apr 23, 2010 | 26.16 | 26.72 | 26.01 | 26.71 | 25,943,758 | +0.51(+1.95%) |
Apr 22, 2010 | 26.09 | 26.21 | 25.73 | 26.20 | 20,593,650 | -0.11(-0.42%) |
Apr 21, 2010 | 26.45 | 26.50 | 26.01 | 26.31 | 140,309 | -0.08(-0.31%) |
Apr 20, 2010 | 26.24 | 26.49 | 26.18 | 26.39 | 20,054,442 | +0.35(+1.34%) |
Apr 19, 2010 | 25.52 | 26.09 | 25.46 | 26.04 | 23,695,080 | +0.27(+1.05%) |
Apr 16, 2010 | 26.12 | 26.24 | 25.53 | 25.77 | 28,840,588 | -0.46(-1.77%) |
Apr 15, 2010 | 26.15 | 26.43 | 26.05 | 26.23 | 24,161,900 | +0.08(+0.30%) |
Apr 14, 2010 | 25.70 | 26.18 | 25.61 | 26.15 | 24,833,338 | +0.56(+2.19%) |
Apr 13, 2010 | 25.92 | 26.10 | 25.48 | 25.59 | 31,149,516 | -0.13(-0.52%) |
Apr 12, 2010 | 25.47 | 25.82 | 25.40 | 25.73 | 30,856,030 | +0.29(+1.16%) |
Apr 09, 2010 | 24.93 | 25.50 | 24.92 | 25.43 | 32,523,446 | +0.63(+2.56%) |
Apr 08, 2010 | 24.20 | 24.90 | 24.15 | 24.80 | 31,866,600 | +0.47(+1.95%) |
Apr 07, 2010 | 24.45 | 24.45 | 24.10 | 24.32 | 23,310,714 | -0.18(-0.73%) |
Apr 06, 2010 | 24.44 | 24.56 | 24.32 | 24.50 | 16,149,485 | +0.15(+0.60%) |
Apr 05, 2010 | 24.07 | 24.51 | 23.92 | 24.36 | 20,388,550 | +0.44(+1.85%) |
Apr 01, 2010 | 23.72 | 23.92 | 23.92 | 23.92 | 25,942,386 | +0.39(+1.66%) |
Mar 31, 2010 | 23.54 | 23.64 | 23.43 | 23.52 | 26,662,994 | -0.04(-0.18%) |
Mar 30, 2010 | 23.49 | 23.63 | 23.41 | 23.57 | 20,065,270 | +0.05(+0.22%) |
Mar 29, 2010 | 23.63 | 23.69 | 23.38 | 23.52 | 28,081,662 | +0.06(+0.25%) |
Mar 26, 2010 | 23.81 | 23.82 | 23.29 | 23.46 | 32,649,500 | -0.23(-0.99%) |
Mar 25, 2010 | 24.27 | 24.29 | 23.67 | 23.69 | 22,889,378 | -0.46(-1.90%) |
Mar 24, 2010 | 24.32 | 24.34 | 24.00 | 24.15 | 32,062,596 | +0.01(+0.04%) |
Mar 23, 2010 | 23.94 | 24.18 | 23.78 | 24.14 | 19,385,544 | +0.19(+0.79%) |
Mar 22, 2010 | 23.65 | 24.03 | 23.60 | 23.95 | 17,846,296 | -0.12(-0.52%) |
Mar 19, 2010 | 24.34 | 24.36 | 23.77 | 24.08 | 25,508,470 | -0.16(-0.64%) |
Mar 18, 2010 | 24.32 | 24.32 | 23.98 | 24.23 | 18,437,860 | -0.12(-0.51%) |
Mar 17, 2010 | 24.08 | 24.45 | 24.05 | 24.36 | 26,236,494 | +0.37(+1.55%) |
Mar 16, 2010 | 23.87 | 24.04 | 23.80 | 23.98 | 25,554,254 | +0.24(+1.01%) |
Mar 15, 2010 | 23.68 | 23.77 | 23.64 | 23.75 | 21,161,036 | -0.01(-0.06%) |
Mar 12, 2010 | 23.69 | 23.80 | 23.52 | 23.76 | 16,614,088 | +0.17(+0.74%) |
Mar 11, 2010 | 23.66 | 23.68 | 23.42 | 23.58 | 16,876,144 | -0.10(-0.43%) |
Mar 10, 2010 | 23.39 | 23.73 | 23.38 | 23.69 | 26,415,438 | +0.31(+1.32%) |
Mar 09, 2010 | 23.20 | 23.49 | 23.15 | 23.38 | 21,052,630 | +0.06(+0.24%) |
Mar 08, 2010 | 23.24 | 23.39 | 23.18 | 23.32 | 13,543,154 | +0.15(+0.63%) |
Mar 05, 2010 | 22.92 | 23.22 | 22.86 | 23.18 | 25,272,090 | +0.49(+2.17%) |
Mar 04, 2010 | 22.70 | 22.78 | 22.57 | 22.68 | 22,488,380 | -0.02(-0.08%) |
Mar 03, 2010 | 22.93 | 22.98 | 22.68 | 22.70 | 30,170,222 | -0.10(-0.42%) |
Mar 02, 2010 | 22.68 | 22.95 | 22.62 | 22.80 | 21,969,236 | +0.31(+1.39%) |
Mar 01, 2010 | 22.24 | 22.52 | 22.19 | 22.49 | 18,956,606 | +0.42(+1.90%) |
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,264,216 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.68 | 22.21 | 19,857,290 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.31 | 21.90 | 22.24 | 16,989,074 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,058,666 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,175,978 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.63 | 22.28 | 22.48 | 20,583,834 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,835,972 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,605,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,075,660 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,634,774 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.83 | 22.25 | 16,533,157 | +0.29(+1.33%) |
Feb 10, 2010 | 22.08 | 22.14 | 21.75 | 21.96 | 19,759,402 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.07 | 29,328,884 | +0.36(+1.64%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,450,576 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,632,352 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.92 | 29,338,058 | -1.00(-4.35%) |
Feb 03, 2010 | 22.68 | 22.99 | 22.63 | 22.91 | 22,672,966 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,316,200 | +0.53(+2.40%) |
Feb 01, 2010 | 22.05 | 22.44 | 21.96 | 22.29 | 24,665,336 | +0.44(+2.03%) |
Jan 29, 2010 | 22.14 | 22.24 | 21.74 | 21.84 | 37,148,236 | -0.16(-0.72%) |
Jan 28, 2010 | 22.77 | 22.86 | 21.74 | 22.00 | 30,110,316 | -0.66(-2.93%) |
Jan 27, 2010 | 22.95 | 23.23 | 22.29 | 22.67 | 26,543,226 | -0.28(-1.23%) |
Jan 26, 2010 | 22.90 | 23.22 | 22.74 | 22.95 | 24,333,102 | -0.15(-0.63%) |
Jan 25, 2010 | 23.19 | 23.47 | 23.05 | 23.09 | 19,194,148 | +0.07(+0.30%) |
Jan 22, 2010 | 23.66 | 23.75 | 22.99 | 23.03 | 29,568,812 | -0.75(-3.14%) |
Jan 21, 2010 | 24.13 | 24.24 | 23.69 | 23.77 | 34,645,264 | -0.37(-1.55%) |
Jan 20, 2010 | 24.03 | 24.19 | 23.90 | 24.15 | 20,729,496 | -0.30(-1.21%) |
Jan 19, 2010 | 23.87 | 24.48 | 23.87 | 24.44 | 19,062,038 | +0.31(+1.30%) |
Jan 15, 2010 | 24.04 | 24.13 | 24.13 | 24.13 | 25,483,272 | +0.02(+0.08%) |
Jan 14, 2010 | 23.96 | 24.19 | 23.89 | 24.11 | 14,801,008 | +0.10(+0.42%) |
Jan 13, 2010 | 23.76 | 24.10 | 23.65 | 24.01 | 15,876,990 | +0.15(+0.63%) |
Jan 12, 2010 | 24.12 | 24.12 | 23.79 | 23.86 | 18,930,984 | -0.52(-2.13%) |
Jan 11, 2010 | 24.36 | 24.46 | 24.15 | 24.38 | 15,022,923 | +0.14(+0.58%) |
Jan 08, 2010 | 23.94 | 24.25 | 23.86 | 24.24 | 12,202,208 | +0.21(+0.87%) |
Jan 07, 2010 | 23.99 | 24.16 | 23.89 | 24.03 | 12,816,151 | -0.10(-0.40%) |
Jan 06, 2010 | 23.97 | 24.15 | 23.81 | 24.12 | 19,485,218 | +0.17(+0.72%) |
Jan 05, 2010 | 23.96 | 24.01 | 23.76 | 23.95 | 16,894,228 | +0.02(+0.10%) |
Jan 04, 2010 | 23.56 | 23.97 | 23.45 | 23.93 | 23,252,840 | +0.69(+2.96%) |
Dec 31, 2009 | 23.26 | 23.24 | 23.24 | 23.24 | 17,224,562 | +0.04(+0.16%) |
Dec 30, 2009 | 23.01 | 23.21 | 22.98 | 23.20 | 9,724,973 | +0.09(+0.37%) |
Dec 29, 2009 | 23.32 | 23.38 | 23.09 | 23.12 | 10,304,975 | -0.16(-0.70%) |
Dec 28, 2009 | 23.21 | 23.32 | 23.14 | 23.28 | 8,855,755 | +0.13(+0.57%) |
Dec 24, 2009 | 22.98 | 23.19 | 22.94 | 23.15 | 4,910,222 | +0.18(+0.77%) |
Dec 23, 2009 | 23.08 | 23.16 | 22.93 | 22.97 | 11,020,790 | -0.16(-0.71%) |
Dec 22, 2009 | 23.06 | 23.20 | 23.00 | 23.14 | 16,668,670 | +0.11(+0.47%) |
Dec 21, 2009 | 22.84 | 23.03 | 22.80 | 23.03 | 18,840,046 | +0.36(+1.61%) |
Dec 18, 2009 | 23.05 | 23.07 | 22.48 | 22.66 | 32,723,356 | -0.19(-0.82%) |
Dec 17, 2009 | 23.00 | 23.13 | 22.82 | 22.85 | 19,496,850 | -0.46(-1.99%) |
Dec 16, 2009 | 23.19 | 23.45 | 23.12 | 23.31 | 17,588,922 | +0.26(+1.13%) |
Dec 15, 2009 | 23.03 | 23.26 | 22.91 | 23.05 | 17,304,690 | -0.20(-0.84%) |
Dec 14, 2009 | 23.26 | 23.32 | 23.15 | 23.25 | 22,732,946 | +0.08(+0.33%) |
Dec 11, 2009 | 23.21 | 23.30 | 23.02 | 23.17 | 15,541,251 | +0.01(+0.06%) |
Dec 10, 2009 | 23.00 | 23.20 | 22.87 | 23.16 | 20,205,530 | +0.30(+1.33%) |
Dec 09, 2009 | 22.79 | 22.98 | 22.67 | 22.85 | 20,212,094 | +0.13(+0.56%) |
Dec 08, 2009 | 22.94 | 22.94 | 22.66 | 22.73 | 22,174,208 | -0.40(-1.73%) |
Dec 07, 2009 | 22.98 | 23.37 | 22.95 | 23.13 | 15,542,088 | +0.07(+0.32%) |
Dec 04, 2009 | 23.55 | 23.79 | 22.98 | 23.05 | 22,890,606 | -0.23(-1.00%) |
Dec 03, 2009 | 23.57 | 23.65 | 23.23 | 23.29 | 19,418,240 | -0.30(-1.29%) |
Dec 02, 2009 | 23.84 | 23.85 | 23.48 | 23.59 | 15,010,323 | -0.19(-0.80%) |
Dec 01, 2009 | 24.08 | 24.08 | 23.70 | 23.78 | 17,942,188 | +0.22(+0.95%) |
Nov 30, 2009 | 23.56 | 23.77 | 23.34 | 23.56 | 18,514,430 | -0.07(-0.29%) |
Nov 27, 2009 | 23.28 | 23.75 | 23.12 | 23.63 | 11,552,265 | -0.45(-1.85%) |
Nov 25, 2009 | 23.98 | 24.10 | 23.88 | 24.07 | 15,896,521 | +0.10(+0.42%) |
Nov 24, 2009 | 23.79 | 24.03 | 23.57 | 23.97 | 23,219,552 | +0.14(+0.59%) |
Nov 23, 2009 | 24.02 | 24.42 | 23.73 | 23.83 | 23,611,092 | +0.13(+0.56%) |
Nov 20, 2009 | 23.79 | 23.91 | 23.50 | 23.70 | 26,048,314 | -0.22(-0.91%) |
Nov 19, 2009 | 24.21 | 24.25 | 23.84 | 23.92 | 21,301,100 | -0.46(-1.90%) |
Nov 18, 2009 | 24.46 | 24.56 | 24.15 | 24.38 | 18,610,616 | -0.05(-0.21%) |
Nov 17, 2009 | 24.36 | 24.53 | 24.17 | 24.43 | 18,508,150 | -0.07(-0.28%) |
Nov 16, 2009 | 24.18 | 24.63 | 24.16 | 24.50 | 20,806,152 | +0.46(+1.91%) |
Nov 13, 2009 | 23.73 | 24.21 | 23.60 | 24.04 | 21,518,190 | +0.28(+1.17%) |
Nov 12, 2009 | 24.12 | 24.22 | 23.66 | 23.76 | 22,897,034 | -0.43(-1.77%) |
Nov 11, 2009 | 24.55 | 24.61 | 24.12 | 24.19 | 23,651,498 | -0.19(-0.77%) |
Nov 10, 2009 | 23.92 | 24.46 | 23.92 | 24.38 | 30,060,140 | +0.33(+1.36%) |
Nov 09, 2009 | 24.02 | 24.22 | 23.96 | 24.05 | 19,991,968 | +0.34(+1.42%) |
Nov 06, 2009 | 23.41 | 23.84 | 23.35 | 23.71 | 18,563,892 | +0.14(+0.60%) |
Nov 05, 2009 | 23.46 | 23.81 | 23.45 | 23.57 | 20,938,064 | +0.25(+1.07%) |
Nov 04, 2009 | 23.24 | 23.66 | 23.21 | 23.32 | 25,717,080 | +0.23(+0.99%) |
Nov 03, 2009 | 22.41 | 23.17 | 22.36 | 23.09 | 27,611,358 | +0.35(+1.54%) |
Nov 02, 2009 | 22.84 | 23.22 | 22.43 | 22.74 | 24,440,744 | -0.09(-0.40%) |
Oct 30, 2009 | 23.28 | 23.40 | 22.62 | 22.84 | 36,261,992 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,549,824 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.35 | 22.42 | 22.52 | 56,942,688 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,526,976 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,191,400 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.74 | 23.50 | 23.65 | 24,292,994 | -0.44(-1.81%) |
Oct 22, 2009 | 24.05 | 24.11 | 23.62 | 24.09 | 24,305,292 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.79 | 24.11 | 29,616,838 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,990,100 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.16 | 28,570,740 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.65 | 29,196,938 | +0.09(+0.37%) |
Oct 15, 2009 | 23.04 | 23.61 | 22.94 | 23.56 | 37,570,200 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.14 | 35,891,664 | -0.06(-0.26%) |
Oct 13, 2009 | 23.36 | 23.44 | 22.94 | 23.20 | 25,965,670 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,268,082 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,309,770 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.40 | 63,270,616 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,100,320 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,706,328 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,741,764 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.42 | 20.48 | 21.30 | 59,005,720 | +0.59(+2.86%) |
Oct 01, 2009 | 20.48 | 20.85 | 20.42 | 20.71 | 52,553,816 | +0.15(+0.75%) |
Sep 30, 2009 | 20.66 | 20.71 | 20.26 | 20.55 | 37,332,928 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.55 | 20.58 | 25,079,782 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,783,982 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.51 | 19,513,358 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.51 | 25,811,476 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.86 | 31,709,808 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,408,464 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,991,452 | -0.30(-1.39%) |
Sep 18, 2009 | 21.41 | 21.52 | 21.16 | 21.30 | 27,061,708 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.42 | 21.09 | 21.29 | 24,019,688 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.32 | 21.09 | 21.17 | 26,471,324 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.96 | 21.08 | 32,443,182 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,565,258 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.27 | 20.81 | 20.92 | 23,517,256 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.11 | 22,205,762 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.07 | 20.72 | 20.86 | 22,512,418 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,133,580 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,636,478 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,807,009 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,263,220 | +0.09(+0.45%) |