Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.70 | 32.18 | 31.49 | 31.74 | 50,778,072 | +0.58(+1.86%) |
Sep 29, 2010 | 30.78 | 31.30 | 30.73 | 31.16 | 20,618,594 | +0.17(+0.55%) |
Sep 28, 2010 | 31.43 | 31.54 | 30.73 | 30.99 | 32,716,418 | -0.37(-1.17%) |
Sep 27, 2010 | 31.17 | 31.65 | 31.04 | 31.36 | 19,918,866 | +0.03(+0.09%) |
Sep 24, 2010 | 30.91 | 31.63 | 30.85 | 31.33 | 32,160,778 | +0.63(+2.06%) |
Sep 23, 2010 | 30.21 | 30.77 | 30.07 | 30.70 | 28,714,090 | +0.25(+0.81%) |
Sep 22, 2010 | 30.63 | 30.78 | 30.03 | 30.45 | 22,973,018 | -0.15(-0.49%) |
Sep 21, 2010 | 30.39 | 30.86 | 30.32 | 30.60 | 23,834,294 | +0.35(+1.17%) |
Sep 20, 2010 | 29.95 | 30.31 | 29.94 | 30.25 | 21,675,092 | +0.34(+1.13%) |
Sep 17, 2010 | 29.62 | 30.07 | 29.50 | 29.91 | 45,120,188 | +0.39(+1.32%) |
Sep 15, 2010 | 28.91 | 29.69 | 28.84 | 29.52 | 27,004,508 | +0.61(+2.11%) |
Sep 14, 2010 | 28.73 | 29.10 | 28.54 | 28.91 | 18,296,356 | +0.08(+0.27%) |
Sep 13, 2010 | 28.79 | 29.09 | 28.65 | 28.84 | 23,843,572 | +0.41(+1.44%) |
Sep 10, 2010 | 28.85 | 28.86 | 28.18 | 28.43 | 21,466,764 | -0.34(-1.17%) |
Sep 09, 2010 | 28.95 | 28.99 | 28.50 | 28.77 | 17,332,656 | -0.01(-0.05%) |
Sep 08, 2010 | 28.58 | 28.93 | 28.58 | 28.78 | 20,009,864 | +0.25(+0.86%) |
Sep 07, 2010 | 28.21 | 28.71 | 28.08 | 28.53 | 26,342,196 | +0.13(+0.47%) |
Sep 03, 2010 | 28.33 | 28.47 | 27.96 | 28.40 | 20,172,444 | +0.25(+0.90%) |
Sep 02, 2010 | 27.91 | 28.15 | 27.75 | 28.15 | 18,021,910 | +0.30(+1.07%) |
Sep 01, 2010 | 27.40 | 28.24 | 27.37 | 27.85 | 39,226,324 | +0.91(+3.39%) |
Aug 31, 2010 | 26.85 | 27.26 | 26.59 | 26.94 | 25,662,692 | +0.01(+0.03%) |
Aug 30, 2010 | 27.00 | 27.27 | 26.93 | 26.93 | 16,933,752 | -0.25(-0.91%) |
Aug 27, 2010 | 27.08 | 27.32 | 26.54 | 27.18 | 23,125,590 | +0.25(+0.94%) |
Aug 26, 2010 | 27.20 | 27.30 | 26.71 | 26.92 | 20,625,850 | -0.13(-0.47%) |
Aug 25, 2010 | 26.49 | 27.24 | 26.48 | 27.05 | 26,644,992 | +0.43(+1.61%) |
Aug 24, 2010 | 26.87 | 26.93 | 26.42 | 26.62 | 22,490,108 | -0.35(-1.30%) |
Aug 23, 2010 | 27.43 | 27.61 | 26.88 | 26.97 | 18,493,618 | -0.26(-0.95%) |
Aug 20, 2010 | 26.67 | 27.36 | 26.59 | 27.23 | 27,368,330 | +0.56(+2.10%) |
Aug 19, 2010 | 27.12 | 27.18 | 26.40 | 26.67 | 30,831,160 | -0.65(-2.38%) |
Aug 18, 2010 | 27.36 | 27.58 | 27.02 | 27.32 | 19,299,586 | -0.07(-0.26%) |
Aug 17, 2010 | 27.26 | 27.85 | 27.24 | 27.39 | 31,894,244 | +0.35(+1.29%) |
Aug 16, 2010 | 26.51 | 27.22 | 26.21 | 27.04 | 20,296,396 | +0.48(+1.82%) |
Aug 13, 2010 | 26.59 | 26.83 | 26.47 | 26.56 | 23,400,388 | -0.20(-0.76%) |
Aug 12, 2010 | 26.47 | 27.22 | 26.45 | 26.76 | 27,983,340 | -0.78(-2.85%) |
Aug 11, 2010 | 27.43 | 27.60 | 26.90 | 27.54 | 30,656,574 | -0.29(-1.06%) |
Aug 10, 2010 | 27.64 | 27.99 | 27.35 | 27.84 | 24,519,974 | +0.02(+0.08%) |
Aug 09, 2010 | 27.20 | 27.95 | 27.17 | 27.82 | 26,743,924 | +0.77(+2.85%) |
Aug 06, 2010 | 26.73 | 27.28 | 26.56 | 27.05 | 22,570,646 | +0.11(+0.39%) |
Aug 05, 2010 | 26.74 | 27.08 | 26.68 | 26.94 | 12,834,390 | +0.05(+0.18%) |
Aug 04, 2010 | 26.87 | 27.02 | 26.60 | 26.89 | 14,216,798 | -0.02(-0.08%) |
Aug 03, 2010 | 27.01 | 27.15 | 26.80 | 26.91 | 14,660,286 | -0.21(-0.77%) |
Aug 02, 2010 | 26.82 | 27.29 | 26.61 | 27.12 | 20,805,808 | +0.48(+1.79%) |
Jul 30, 2010 | 26.77 | 26.87 | 26.42 | 26.65 | 31,610,588 | -0.49(-1.81%) |
Jul 29, 2010 | 27.54 | 27.59 | 26.77 | 27.14 | 30,664,960 | +0.01(+0.05%) |
Jul 28, 2010 | 27.54 | 27.59 | 27.02 | 27.12 | 17,801,158 | -0.32(-1.17%) |
Jul 27, 2010 | 27.61 | 27.64 | 27.38 | 27.45 | 18,000,514 | -0.01(-0.05%) |
Jul 26, 2010 | 27.10 | 27.49 | 27.10 | 27.46 | 18,864,044 | +0.11(+0.41%) |
Jul 23, 2010 | 27.31 | 27.75 | 27.14 | 27.35 | 44,993,720 | -0.02(-0.08%) |
Jul 22, 2010 | 26.83 | 27.66 | 26.80 | 27.37 | 80,163,216 | +2.06(+8.16%) |
Jul 21, 2010 | 25.79 | 25.89 | 25.06 | 25.30 | 32,793,304 | -0.41(-1.61%) |
Jul 20, 2010 | 25.25 | 25.74 | 25.01 | 25.72 | 24,385,472 | -0.01(-0.05%) |
Jul 19, 2010 | 25.37 | 25.95 | 25.33 | 25.73 | 28,374,084 | +0.57(+2.25%) |
Jul 16, 2010 | 25.87 | 26.05 | 25.01 | 25.16 | 35,451,140 | -0.64(-2.49%) |
Jul 15, 2010 | 25.89 | 25.98 | 25.46 | 25.81 | 26,932,626 | -0.01(-0.05%) |
Jul 14, 2010 | 25.36 | 25.96 | 25.18 | 25.82 | 44,538,752 | +0.66(+2.64%) |
Jul 13, 2010 | 24.85 | 25.18 | 24.73 | 25.16 | 30,644,892 | +0.59(+2.42%) |
Jul 12, 2010 | 24.31 | 24.72 | 24.15 | 24.56 | 33,929,120 | +0.83(+3.51%) |
Jul 09, 2010 | 23.83 | 23.89 | 23.49 | 23.73 | 17,885,276 | -0.01(-0.06%) |
Jul 08, 2010 | 23.65 | 23.79 | 23.27 | 23.74 | 27,674,114 | +0.38(+1.65%) |
Jul 07, 2010 | 22.97 | 23.42 | 22.70 | 23.36 | 22,866,610 | +0.51(+2.24%) |
Jul 06, 2010 | 22.86 | 23.32 | 22.71 | 22.85 | 27,571,888 | +0.20(+0.86%) |
Jul 02, 2010 | 22.30 | 22.87 | 22.15 | 22.65 | 23,287,832 | +0.29(+1.28%) |
Jul 01, 2010 | 22.95 | 23.01 | 22.13 | 22.37 | 45,439,308 | -0.62(-2.68%) |
Jun 30, 2010 | 23.09 | 23.55 | 22.90 | 22.98 | 28,083,208 | -0.21(-0.91%) |
Jun 29, 2010 | 23.64 | 23.65 | 23.00 | 23.19 | 39,794,028 | -1.00(-4.14%) |
Jun 25, 2010 | 24.28 | 24.42 | 23.99 | 24.19 | 32,008,310 | -0.15(-0.63%) |
Jun 24, 2010 | 24.65 | 24.70 | 24.23 | 24.35 | 30,552,186 | -0.44(-1.78%) |
Jun 23, 2010 | 24.92 | 25.06 | 24.68 | 24.79 | 21,530,858 | -0.11(-0.42%) |
Jun 22, 2010 | 25.02 | 25.44 | 24.88 | 24.89 | 23,274,766 | -0.05(-0.20%) |
Jun 21, 2010 | 25.09 | 25.31 | 24.75 | 24.94 | 17,678,846 | -0.04(-0.14%) |
Jun 18, 2010 | 25.02 | 25.24 | 24.89 | 24.98 | 36,290,176 | -0.01(-0.06%) |
Jun 17, 2010 | 24.66 | 25.03 | 24.50 | 24.99 | 21,912,506 | +0.44(+1.80%) |
Jun 16, 2010 | 24.77 | 24.80 | 24.35 | 24.55 | 32,111,768 | -0.35(-1.41%) |
Jun 15, 2010 | 24.49 | 24.91 | 24.49 | 24.90 | 19,716,554 | +0.55(+2.27%) |
Jun 14, 2010 | 24.98 | 25.11 | 24.30 | 24.35 | 22,442,292 | -0.40(-1.61%) |
Jun 11, 2010 | 24.17 | 24.82 | 24.16 | 24.75 | 21,041,822 | +0.23(+0.94%) |
Jun 10, 2010 | 24.61 | 24.61 | 24.02 | 24.51 | 43,894,776 | +0.22(+0.89%) |
Jun 09, 2010 | 24.70 | 24.76 | 24.23 | 24.30 | 34,451,748 | -0.38(-1.56%) |
Jun 08, 2010 | 24.38 | 24.71 | 24.19 | 24.68 | 32,196,106 | +0.18(+0.74%) |
Jun 07, 2010 | 24.74 | 25.03 | 24.47 | 24.50 | 26,513,646 | -0.20(-0.83%) |
Jun 04, 2010 | 25.02 | 25.35 | 24.60 | 24.70 | 32,988,932 | -0.82(-3.20%) |
Jun 03, 2010 | 25.37 | 25.76 | 25.04 | 25.52 | 29,000,984 | +0.31(+1.25%) |
Jun 02, 2010 | 24.58 | 25.22 | 24.28 | 25.21 | 30,682,850 | +0.66(+2.71%) |
Jun 01, 2010 | 24.80 | 25.25 | 24.47 | 24.54 | 27,525,618 | -0.34(-1.38%) |
May 28, 2010 | 24.89 | 25.14 | 24.61 | 24.89 | 30,364,082 | +0.00(+0.00%) |
May 27, 2010 | 24.74 | 24.91 | 24.56 | 24.89 | 33,592,052 | +0.48(+1.95%) |
May 26, 2010 | 25.02 | 25.26 | 24.33 | 24.41 | 38,054,360 | -0.38(-1.52%) |
May 25, 2010 | 24.29 | 24.82 | 24.03 | 24.79 | 35,831,344 | -0.04(-0.17%) |
May 24, 2010 | 24.78 | 25.16 | 24.66 | 24.83 | 23,447,408 | -0.15(-0.61%) |
May 21, 2010 | 24.43 | 25.25 | 24.24 | 24.98 | 41,139,364 | +0.21(+0.84%) |
May 20, 2010 | 24.83 | 25.23 | 24.54 | 24.77 | 39,609,864 | -0.60(-2.36%) |
May 19, 2010 | 25.53 | 25.68 | 25.18 | 25.37 | 26,650,380 | -0.18(-0.71%) |
May 18, 2010 | 25.77 | 26.07 | 25.41 | 25.55 | 33,221,802 | -0.46(-1.75%) |
May 17, 2010 | 26.07 | 26.24 | 25.59 | 26.01 | 32,122,892 | +0.05(+0.17%) |
May 14, 2010 | 26.28 | 26.48 | 25.68 | 25.96 | 28,378,984 | -0.46(-1.74%) |
May 13, 2010 | 26.43 | 26.92 | 26.29 | 26.42 | 26,386,234 | -0.14(-0.52%) |
May 12, 2010 | 26.45 | 26.72 | 26.25 | 26.56 | 25,295,354 | +0.47(+1.81%) |
May 11, 2010 | 26.26 | 26.39 | 25.79 | 26.09 | 25,150,602 | +0.08(+0.29%) |
May 10, 2010 | 26.00 | 26.32 | 25.82 | 26.01 | 32,686,772 | +0.61(+2.38%) |
May 07, 2010 | 25.36 | 25.66 | 24.52 | 25.41 | 52,315,836 | -0.12(-0.46%) |
May 06, 2010 | 26.01 | 26.19 | 24.75 | 25.52 | 40,491,092 | -0.67(-2.56%) |
May 05, 2010 | 26.03 | 26.37 | 25.75 | 26.20 | 26,422,704 | +0.02(+0.09%) |
May 04, 2010 | 26.64 | 26.66 | 25.76 | 26.17 | 36,188,212 | -0.72(-2.69%) |
May 03, 2010 | 27.08 | 27.18 | 26.67 | 26.90 | 27,815,878 | -0.03(-0.10%) |
Apr 30, 2010 | 27.25 | 27.35 | 26.88 | 26.92 | 26,523,432 | -0.21(-0.77%) |
Apr 29, 2010 | 27.13 | 27.30 | 26.99 | 27.13 | 25,382,970 | +0.11(+0.41%) |
Apr 28, 2010 | 26.61 | 27.04 | 26.45 | 27.02 | 39,800,788 | +0.63(+2.37%) |
Apr 27, 2010 | 26.61 | 27.04 | 26.34 | 26.39 | 50,854,448 | -0.13(-0.50%) |
Apr 26, 2010 | 26.64 | 26.94 | 26.30 | 26.53 | 36,829,324 | -0.10(-0.37%) |
Apr 23, 2010 | 27.13 | 27.17 | 26.31 | 26.62 | 92,304,912 | -0.75(-2.75%) |
Apr 22, 2010 | 27.67 | 28.09 | 27.06 | 27.38 | 139,145,408 | -2.30(-7.74%) |
Apr 21, 2010 | 30.16 | 30.20 | 29.42 | 29.67 | 49,095,356 | -0.46(-1.52%) |
Apr 20, 2010 | 29.75 | 30.17 | 29.58 | 30.13 | 21,209,372 | +0.38(+1.26%) |
Apr 19, 2010 | 29.67 | 29.92 | 29.41 | 29.76 | 21,492,652 | +0.01(+0.02%) |
Apr 16, 2010 | 29.71 | 29.92 | 29.41 | 29.75 | 34,250,940 | +0.03(+0.09%) |
Apr 15, 2010 | 29.69 | 30.06 | 29.57 | 29.72 | 23,293,742 | +0.07(+0.24%) |
Apr 14, 2010 | 29.40 | 29.79 | 29.30 | 29.65 | 28,298,946 | +0.21(+0.71%) |
Apr 13, 2010 | 29.26 | 29.51 | 29.10 | 29.44 | 15,461,595 | +0.05(+0.17%) |
Apr 12, 2010 | 29.26 | 29.56 | 29.23 | 29.40 | 12,635,881 | +0.04(+0.14%) |
Apr 09, 2010 | 29.37 | 29.49 | 29.13 | 29.35 | 23,205,314 | -0.16(-0.54%) |
Apr 08, 2010 | 29.72 | 29.74 | 29.30 | 29.51 | 18,640,854 | -0.26(-0.87%) |
Apr 07, 2010 | 29.49 | 29.84 | 29.49 | 29.77 | 23,117,192 | +0.24(+0.80%) |
Apr 06, 2010 | 29.39 | 29.62 | 29.37 | 29.53 | 14,463,619 | -0.07(-0.24%) |
Apr 05, 2010 | 29.65 | 29.94 | 29.51 | 29.60 | 21,107,182 | +0.18(+0.62%) |
Apr 01, 2010 | 29.35 | 29.42 | 29.42 | 29.42 | 23,445,294 | +0.22(+0.74%) |
Mar 31, 2010 | 29.23 | 29.39 | 29.12 | 29.21 | 21,451,748 | -0.12(-0.40%) |
Mar 30, 2010 | 29.55 | 29.58 | 29.19 | 29.33 | 29,411,342 | +0.26(+0.89%) |
Mar 29, 2010 | 29.23 | 29.30 | 28.96 | 29.07 | 16,631,018 | -0.05(-0.17%) |
Mar 26, 2010 | 29.23 | 29.61 | 28.96 | 29.12 | 42,796,920 | -0.25(-0.86%) |
Mar 25, 2010 | 29.61 | 30.52 | 29.23 | 29.37 | 96,669,872 | +1.39(+4.98%) |
Mar 24, 2010 | 28.01 | 28.14 | 27.86 | 27.98 | 18,648,620 | -0.23(-0.81%) |
Mar 23, 2010 | 28.14 | 28.25 | 27.86 | 28.20 | 19,855,410 | +0.17(+0.60%) |
Mar 22, 2010 | 27.90 | 28.22 | 27.75 | 28.04 | 23,522,056 | +0.16(+0.57%) |
Mar 19, 2010 | 28.20 | 28.27 | 27.69 | 27.88 | 48,012,504 | -0.26(-0.94%) |
Mar 18, 2010 | 27.31 | 28.21 | 27.26 | 28.14 | 65,395,528 | +1.06(+3.93%) |
Mar 17, 2010 | 27.18 | 27.28 | 26.94 | 27.08 | 33,431,652 | -0.08(-0.28%) |
Mar 16, 2010 | 27.08 | 27.22 | 26.86 | 27.15 | 39,793,772 | +0.10(+0.36%) |
Mar 15, 2010 | 27.15 | 27.19 | 26.91 | 27.06 | 24,901,910 | -0.06(-0.21%) |
Mar 12, 2010 | 27.23 | 27.42 | 27.01 | 27.11 | 29,758,588 | -0.10(-0.38%) |
Mar 11, 2010 | 27.05 | 27.32 | 26.94 | 27.22 | 23,453,572 | +0.15(+0.57%) |
Mar 10, 2010 | 26.85 | 27.22 | 26.80 | 27.06 | 21,908,596 | +0.14(+0.52%) |
Mar 09, 2010 | 26.96 | 27.08 | 26.80 | 26.92 | 28,925,760 | -0.08(-0.28%) |
Mar 08, 2010 | 27.03 | 27.15 | 26.88 | 27.00 | 19,903,898 | +0.02(+0.08%) |
Mar 05, 2010 | 27.49 | 27.51 | 26.88 | 26.98 | 38,023,240 | -0.34(-1.25%) |
Mar 04, 2010 | 27.11 | 27.34 | 26.85 | 27.32 | 42,245,560 | +0.39(+1.45%) |
Mar 03, 2010 | 26.78 | 27.26 | 26.71 | 26.93 | 60,542,772 | +0.53(+2.00%) |
Mar 02, 2010 | 25.58 | 26.77 | 25.46 | 26.40 | 111,882,056 | +1.65(+6.66%) |
Mar 01, 2010 | 25.63 | 25.63 | 24.68 | 24.75 | 84,778,696 | -0.78(-3.06%) |
Feb 26, 2010 | 25.84 | 25.85 | 25.41 | 25.53 | 43,908,384 | -0.35(-1.34%) |
Feb 25, 2010 | 25.91 | 26.45 | 25.39 | 25.88 | 50,056,300 | -0.48(-1.82%) |
Feb 24, 2010 | 26.88 | 26.92 | 26.22 | 26.36 | 38,949,268 | -0.35(-1.30%) |
Feb 23, 2010 | 27.03 | 27.13 | 26.61 | 26.71 | 25,867,196 | -0.33(-1.20%) |
Feb 22, 2010 | 27.59 | 27.64 | 26.81 | 27.03 | 39,910,292 | -0.40(-1.46%) |
Feb 19, 2010 | 27.59 | 27.62 | 27.35 | 27.44 | 38,446,012 | -0.15(-0.55%) |
Feb 18, 2010 | 27.35 | 27.68 | 27.30 | 27.59 | 28,144,440 | +0.26(+0.96%) |
Feb 17, 2010 | 27.10 | 27.51 | 27.04 | 27.32 | 35,689,676 | +0.28(+1.05%) |
Feb 16, 2010 | 27.09 | 27.23 | 26.82 | 27.04 | 49,497,352 | +0.12(+0.46%) |
Feb 12, 2010 | 26.46 | 26.92 | 26.92 | 26.92 | 53,843,624 | +0.58(+2.18%) |
Feb 11, 2010 | 25.83 | 26.42 | 25.64 | 26.34 | 49,352,492 | +0.40(+1.55%) |
Feb 10, 2010 | 26.13 | 26.44 | 25.86 | 25.94 | 34,153,220 | -0.33(-1.27%) |
Feb 09, 2010 | 26.28 | 26.54 | 26.08 | 26.27 | 41,248,988 | +0.28(+1.07%) |
Feb 08, 2010 | 26.41 | 26.46 | 25.97 | 25.99 | 39,500,268 | -0.37(-1.39%) |
Feb 05, 2010 | 26.62 | 26.75 | 25.94 | 26.36 | 56,815,072 | -0.09(-0.34%) |
Feb 04, 2010 | 27.21 | 27.22 | 26.44 | 26.45 | 57,533,420 | -1.01(-3.68%) |
Feb 03, 2010 | 27.00 | 27.53 | 26.75 | 27.46 | 53,154,536 | +0.26(+0.94%) |
Feb 02, 2010 | 27.60 | 27.64 | 27.01 | 27.21 | 65,568,076 | -0.35(-1.28%) |
Feb 01, 2010 | 27.20 | 27.70 | 26.81 | 27.56 | 78,946,288 | +0.40(+1.48%) |
Jan 29, 2010 | 28.30 | 28.33 | 26.67 | 27.16 | 162,813,904 | -0.89(-3.19%) |
Jan 28, 2010 | 29.18 | 29.18 | 27.73 | 28.05 | 188,817,792 | -4.66(-14.24%) |
Jan 27, 2010 | 32.24 | 32.79 | 32.07 | 32.71 | 39,011,648 | +0.21(+0.66%) |
Jan 26, 2010 | 32.50 | 32.90 | 32.27 | 32.49 | 26,443,672 | -0.01(-0.04%) |
Jan 25, 2010 | 32.55 | 33.05 | 32.36 | 32.51 | 22,084,858 | +0.09(+0.28%) |
Jan 22, 2010 | 33.34 | 33.66 | 32.34 | 32.42 | 32,045,598 | -0.91(-2.72%) |
Jan 21, 2010 | 33.49 | 33.96 | 33.21 | 33.33 | 26,988,620 | -0.18(-0.54%) |
Jan 20, 2010 | 33.89 | 33.92 | 33.12 | 33.51 | 26,192,582 | -0.67(-1.97%) |
Jan 19, 2010 | 33.69 | 34.44 | 33.65 | 34.18 | 23,902,980 | +0.55(+1.63%) |
Jan 15, 2010 | 33.69 | 33.63 | 33.63 | 33.63 | 31,082,628 | +0.11(+0.33%) |
Jan 14, 2010 | 33.44 | 33.76 | 33.42 | 33.52 | 19,843,722 | -0.23(-0.68%) |
Jan 13, 2010 | 33.85 | 33.92 | 33.42 | 33.75 | 17,931,626 | +0.15(+0.43%) |
Jan 12, 2010 | 33.86 | 34.10 | 33.31 | 33.60 | 25,987,000 | -0.55(-1.62%) |
Jan 11, 2010 | 34.36 | 34.44 | 33.71 | 34.16 | 21,172,252 | -0.12(-0.36%) |
Jan 08, 2010 | 34.03 | 34.51 | 33.88 | 34.28 | 37,433,080 | +0.34(+1.00%) |
Jan 07, 2010 | 33.09 | 33.97 | 32.95 | 33.94 | 36,444,192 | +0.96(+2.90%) |
Jan 06, 2010 | 33.44 | 33.56 | 32.83 | 32.99 | 32,819,198 | -0.33(-0.98%) |
Jan 05, 2010 | 32.93 | 33.49 | 32.92 | 33.31 | 34,979,696 | +0.78(+2.41%) |
Jan 04, 2010 | 32.43 | 32.79 | 32.27 | 32.53 | 21,024,722 | +0.47(+1.47%) |
Dec 31, 2009 | 32.49 | 32.06 | 32.06 | 32.06 | 11,106,617 | -0.42(-1.28%) |
Dec 30, 2009 | 32.09 | 32.56 | 32.04 | 32.47 | 10,908,058 | +0.15(+0.45%) |
Dec 29, 2009 | 32.06 | 32.49 | 31.96 | 32.33 | 12,747,991 | +0.27(+0.84%) |
Dec 28, 2009 | 31.91 | 32.08 | 31.70 | 32.06 | 10,693,520 | +0.11(+0.35%) |
Dec 24, 2009 | 31.84 | 31.95 | 31.73 | 31.95 | 5,425,753 | +0.10(+0.33%) |
Dec 23, 2009 | 31.86 | 31.88 | 31.68 | 31.84 | 12,628,078 | +0.08(+0.24%) |
Dec 22, 2009 | 31.64 | 31.81 | 31.46 | 31.77 | 13,978,654 | +0.30(+0.95%) |
Dec 21, 2009 | 31.10 | 31.70 | 31.05 | 31.47 | 16,815,948 | +0.58(+1.88%) |
Dec 18, 2009 | 30.72 | 30.91 | 30.53 | 30.89 | 26,650,288 | +0.18(+0.59%) |
Dec 17, 2009 | 30.96 | 31.07 | 30.66 | 30.71 | 13,518,346 | -0.26(-0.85%) |
Dec 16, 2009 | 31.12 | 31.21 | 30.94 | 30.97 | 14,044,430 | -0.13(-0.42%) |
Dec 15, 2009 | 30.89 | 31.37 | 30.80 | 31.10 | 16,326,223 | +0.15(+0.47%) |
Dec 14, 2009 | 31.05 | 31.34 | 30.89 | 30.96 | 16,962,244 | -0.16(-0.51%) |
Dec 11, 2009 | 31.61 | 31.79 | 31.00 | 31.12 | 23,799,734 | -0.46(-1.45%) |
Dec 10, 2009 | 31.20 | 31.73 | 31.15 | 31.57 | 21,489,146 | +0.55(+1.76%) |
Dec 09, 2009 | 30.73 | 31.09 | 30.62 | 31.03 | 16,480,156 | +0.12(+0.40%) |
Dec 08, 2009 | 30.98 | 31.32 | 30.58 | 30.90 | 18,980,626 | -0.21(-0.67%) |
Dec 07, 2009 | 31.26 | 31.48 | 31.05 | 31.11 | 12,244,918 | -0.19(-0.60%) |
Dec 04, 2009 | 31.21 | 31.66 | 30.96 | 31.30 | 21,165,754 | +0.37(+1.19%) |
Dec 03, 2009 | 31.22 | 31.38 | 30.91 | 30.93 | 15,512,247 | -0.30(-0.95%) |
Dec 02, 2009 | 31.34 | 31.57 | 31.12 | 31.23 | 18,154,882 | +0.00(+0.00%) |
Dec 01, 2009 | 31.19 | 31.51 | 31.10 | 31.23 | 20,404,336 | +0.04(+0.13%) |
Nov 30, 2009 | 31.06 | 31.23 | 30.71 | 31.19 | 16,391,771 | +0.01(+0.02%) |
Nov 27, 2009 | 31.01 | 31.46 | 30.97 | 31.18 | 8,905,932 | -0.31(-0.99%) |
Nov 25, 2009 | 31.67 | 31.77 | 31.42 | 31.49 | 12,018,564 | -0.08(-0.26%) |
Nov 24, 2009 | 31.81 | 31.88 | 31.45 | 31.57 | 16,026,297 | +0.01(+0.02%) |
Nov 23, 2009 | 31.36 | 31.81 | 31.36 | 31.57 | 13,566,330 | +0.31(+1.00%) |
Nov 20, 2009 | 31.02 | 31.36 | 31.02 | 31.25 | 18,121,392 | +0.01(+0.02%) |
Nov 19, 2009 | 31.22 | 31.43 | 30.87 | 31.25 | 21,526,450 | -0.28(-0.88%) |
Nov 18, 2009 | 31.76 | 31.83 | 31.32 | 31.52 | 19,005,220 | -0.35(-1.09%) |
Nov 17, 2009 | 31.59 | 31.87 | 31.50 | 31.87 | 14,908,362 | +0.33(+1.05%) |
Nov 16, 2009 | 31.81 | 32.05 | 31.39 | 31.54 | 19,321,310 | -0.18(-0.57%) |
Nov 13, 2009 | 31.53 | 31.88 | 31.35 | 31.72 | 23,676,778 | +0.64(+2.05%) |
Nov 12, 2009 | 30.98 | 31.32 | 30.85 | 31.08 | 20,541,422 | +0.13(+0.43%) |
Nov 11, 2009 | 30.75 | 31.01 | 30.73 | 30.95 | 22,638,776 | +0.21(+0.69%) |
Nov 10, 2009 | 30.95 | 31.01 | 30.69 | 30.74 | 18,056,330 | -0.28(-0.89%) |
Nov 09, 2009 | 30.66 | 31.19 | 30.60 | 31.01 | 25,717,892 | +0.59(+1.94%) |
Nov 06, 2009 | 30.16 | 30.47 | 30.08 | 30.42 | 23,078,826 | +0.03(+0.11%) |
Nov 05, 2009 | 29.83 | 30.41 | 29.74 | 30.39 | 52,722,616 | +1.56(+5.41%) |
Nov 04, 2009 | 29.39 | 29.61 | 28.77 | 28.83 | 34,927,040 | -0.43(-1.47%) |
Nov 03, 2009 | 28.92 | 29.31 | 28.75 | 29.26 | 27,065,530 | +0.28(+0.98%) |
Nov 02, 2009 | 28.66 | 29.11 | 28.47 | 28.97 | 21,151,688 | +0.33(+1.16%) |
Oct 30, 2009 | 29.54 | 29.85 | 28.63 | 28.64 | 30,804,324 | -0.65(-2.22%) |
Oct 29, 2009 | 29.11 | 29.49 | 29.02 | 29.29 | 29,446,428 | +0.44(+1.54%) |
Oct 28, 2009 | 28.47 | 29.09 | 28.41 | 28.85 | 32,610,058 | +0.44(+1.54%) |
Oct 27, 2009 | 28.28 | 28.63 | 28.20 | 28.41 | 21,770,776 | +0.22(+0.79%) |
Oct 26, 2009 | 28.11 | 28.73 | 27.98 | 28.19 | 24,639,198 | -0.01(-0.05%) |
Oct 23, 2009 | 28.31 | 28.49 | 28.09 | 28.21 | 23,619,820 | -0.26(-0.92%) |
Oct 22, 2009 | 28.23 | 28.58 | 27.82 | 28.47 | 36,562,052 | -0.23(-0.80%) |
Oct 21, 2009 | 28.59 | 29.07 | 28.59 | 28.70 | 25,346,646 | +0.07(+0.24%) |
Oct 20, 2009 | 28.99 | 29.07 | 28.48 | 28.63 | 25,141,316 | -0.52(-1.79%) |
Oct 19, 2009 | 29.10 | 29.34 | 28.80 | 29.15 | 18,937,930 | +0.07(+0.24%) |
Oct 16, 2009 | 29.44 | 29.49 | 28.63 | 29.08 | 32,822,756 | -0.34(-1.15%) |
Oct 15, 2009 | 29.18 | 29.44 | 29.02 | 29.42 | 22,919,676 | +0.15(+0.52%) |
Oct 14, 2009 | 29.00 | 29.36 | 28.84 | 29.27 | 33,239,582 | +0.65(+2.28%) |
Oct 13, 2009 | 28.85 | 29.00 | 28.47 | 28.61 | 22,277,602 | -0.17(-0.60%) |
Oct 12, 2009 | 29.03 | 29.11 | 28.54 | 28.79 | 19,814,656 | -0.11(-0.38%) |
Oct 09, 2009 | 28.73 | 28.95 | 28.07 | 28.90 | 49,929,844 | +0.17(+0.60%) |
Oct 08, 2009 | 29.58 | 29.58 | 28.67 | 28.72 | 35,239,968 | -0.51(-1.73%) |
Oct 07, 2009 | 29.40 | 29.56 | 29.12 | 29.23 | 22,121,188 | -0.30(-1.03%) |
Oct 06, 2009 | 29.30 | 30.08 | 29.25 | 29.54 | 35,468,532 | +0.47(+1.62%) |
Oct 05, 2009 | 28.83 | 29.31 | 28.65 | 29.06 | 25,681,280 | +0.35(+1.21%) |
Oct 02, 2009 | 29.37 | 29.54 | 28.57 | 28.72 | 50,091,544 | -0.87(-2.95%) |