Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.58 | 30.16 | 29.47 | 29.58 | 155,327 | -0.16(-0.54%) |
Sep 29, 2010 | 29.56 | 29.91 | 29.44 | 29.74 | 29,600 | +0.13(+0.43%) |
Sep 28, 2010 | 29.25 | 29.67 | 29.13 | 29.61 | 112,680 | +0.33(+1.12%) |
Sep 27, 2010 | 29.56 | 29.69 | 29.28 | 29.29 | 10,875,311 | -0.34(-1.14%) |
Sep 24, 2010 | 29.35 | 29.84 | 29.34 | 29.62 | 13,240,865 | +0.52(+1.80%) |
Sep 23, 2010 | 29.10 | 29.39 | 28.84 | 29.10 | 16,291 | -0.04(-0.14%) |
Sep 22, 2010 | 29.11 | 29.25 | 28.99 | 29.14 | 15,272,793 | -0.11(-0.38%) |
Sep 21, 2010 | 29.25 | 29.36 | 28.95 | 29.25 | 71,923 | +0.05(+0.16%) |
Sep 20, 2010 | 28.86 | 29.35 | 28.71 | 29.21 | 15,263,719 | +0.43(+1.51%) |
Sep 17, 2010 | 28.77 | 29.18 | 28.75 | 28.77 | 18,521,664 | -0.22(-0.76%) |
Sep 15, 2010 | 28.64 | 29.02 | 28.52 | 28.99 | 13,128,853 | +0.36(+1.24%) |
Sep 14, 2010 | 28.48 | 28.71 | 28.33 | 28.64 | 64,464 | +0.05(+0.16%) |
Sep 13, 2010 | 28.69 | 28.71 | 28.36 | 28.59 | 11,540,280 | +0.09(+0.31%) |
Sep 10, 2010 | 28.12 | 28.64 | 28.09 | 28.50 | 13,398,393 | +0.44(+1.58%) |
Sep 09, 2010 | 28.02 | 28.17 | 27.78 | 28.06 | 87,778 | +0.07(+0.24%) |
Sep 08, 2010 | 27.99 | 28.12 | 27.88 | 27.99 | 57,793 | -0.01(-0.04%) |
Sep 07, 2010 | 28.15 | 28.32 | 27.96 | 28.00 | 22,349 | -0.21(-0.74%) |
Sep 03, 2010 | 27.72 | 28.24 | 27.72 | 28.21 | 12,869,963 | +0.39(+1.41%) |
Sep 02, 2010 | 27.65 | 27.86 | 27.60 | 27.82 | 112,911 | +0.17(+0.60%) |
Sep 01, 2010 | 27.08 | 27.71 | 27.08 | 27.65 | 16,191,444 | +0.82(+3.05%) |
Aug 31, 2010 | 26.82 | 27.03 | 26.63 | 26.83 | 47,740 | -0.06(-0.23%) |
Aug 30, 2010 | 26.67 | 27.10 | 26.67 | 26.89 | 7,982,461 | +0.04(+0.16%) |
Aug 27, 2010 | 26.77 | 26.95 | 26.44 | 26.85 | 13,300,107 | +0.37(+1.40%) |
Aug 26, 2010 | 26.62 | 27.06 | 26.38 | 26.48 | 1,810 | -0.41(-1.53%) |
Aug 25, 2010 | 26.71 | 27.01 | 26.59 | 26.89 | 5,234,771 | +0.01(+0.02%) |
Aug 24, 2010 | 26.68 | 26.99 | 26.65 | 26.89 | 37,894 | -0.11(-0.43%) |
Aug 23, 2010 | 27.20 | 27.40 | 26.99 | 27.00 | 10,548,147 | -0.13(-0.48%) |
Aug 20, 2010 | 27.01 | 27.37 | 27.01 | 27.14 | 14,807,778 | -0.01(-0.04%) |
Aug 19, 2010 | 27.52 | 27.52 | 26.95 | 27.15 | 54,646 | -0.40(-1.44%) |
Aug 18, 2010 | 27.43 | 27.66 | 27.26 | 27.54 | 54,836 | +0.10(+0.36%) |
Aug 17, 2010 | 27.32 | 27.69 | 27.14 | 27.44 | 32,705 | +0.30(+1.12%) |
Aug 16, 2010 | 26.97 | 27.18 | 26.60 | 27.14 | 10,510,143 | +0.00(+0.00%) |
Aug 13, 2010 | 27.14 | 27.29 | 26.93 | 27.14 | 12,039,765 | +0.07(+0.27%) |
Aug 12, 2010 | 26.74 | 27.23 | 26.72 | 27.07 | 14,322,721 | +0.05(+0.19%) |
Aug 11, 2010 | 27.26 | 27.39 | 26.95 | 27.01 | 2,553 | -0.31(-1.13%) |
Aug 10, 2010 | 27.19 | 27.79 | 27.17 | 27.32 | 16,573 | -0.10(-0.38%) |
Aug 09, 2010 | 27.20 | 27.47 | 27.15 | 27.43 | 13,098,139 | +0.18(+0.67%) |
Aug 06, 2010 | 27.24 | 27.26 | 26.74 | 27.24 | 11,937,757 | +0.19(+0.71%) |
Aug 05, 2010 | 27.19 | 27.19 | 26.99 | 27.05 | 12,708,697 | -0.22(-0.80%) |
Aug 04, 2010 | 27.21 | 27.41 | 27.12 | 27.27 | 43,288 | +0.05(+0.17%) |
Aug 03, 2010 | 27.05 | 27.41 | 27.05 | 27.22 | 10,872 | +0.10(+0.37%) |
Aug 02, 2010 | 26.87 | 27.15 | 26.75 | 27.12 | 13,236,093 | +0.48(+1.80%) |
Jul 30, 2010 | 26.65 | 26.78 | 26.41 | 26.64 | 13,631,087 | -0.07(-0.27%) |
Jul 29, 2010 | 26.71 | 26.91 | 26.51 | 26.72 | 2,017 | +0.07(+0.27%) |
Jul 28, 2010 | 26.64 | 26.86 | 26.57 | 26.64 | 2,833 | -0.16(-0.58%) |
Jul 27, 2010 | 26.80 | 26.82 | 26.59 | 26.80 | 30,575 | +0.08(+0.29%) |
Jul 26, 2010 | 26.40 | 26.74 | 26.40 | 26.72 | 10,188,097 | +0.28(+1.05%) |
Jul 23, 2010 | 26.53 | 26.61 | 26.24 | 26.45 | 15,258,689 | -0.09(-0.35%) |
Jul 22, 2010 | 26.30 | 26.67 | 26.05 | 26.54 | 5,197 | +0.50(+1.90%) |
Jul 21, 2010 | 26.51 | 26.55 | 25.68 | 26.04 | 16,247,537 | -0.39(-1.46%) |
Jul 20, 2010 | 26.43 | 26.49 | 25.91 | 26.43 | 13,141,236 | +0.35(+1.34%) |
Jul 19, 2010 | 25.85 | 26.15 | 25.80 | 26.08 | 10,532,709 | +0.15(+0.58%) |
Jul 16, 2010 | 25.93 | 26.57 | 25.85 | 25.93 | 16,000,085 | -0.11(-0.42%) |
Jul 15, 2010 | 25.90 | 26.26 | 25.75 | 26.04 | 15,761,668 | +0.19(+0.73%) |
Jul 14, 2010 | 25.67 | 25.96 | 25.56 | 25.85 | 16,868 | +0.11(+0.45%) |
Jul 13, 2010 | 25.64 | 25.81 | 25.58 | 25.74 | 27,285 | +0.24(+0.94%) |
Jul 12, 2010 | 25.35 | 25.57 | 25.19 | 25.50 | 9,838,382 | +0.13(+0.51%) |
Jul 09, 2010 | 25.37 | 25.53 | 25.17 | 25.37 | 11,079,071 | +0.03(+0.10%) |
Jul 08, 2010 | 25.03 | 25.41 | 24.88 | 25.34 | 25,274 | +0.51(+2.06%) |
Jul 07, 2010 | 24.32 | 24.83 | 24.22 | 24.83 | 21,103,116 | +0.41(+1.69%) |
Jul 06, 2010 | 24.40 | 24.63 | 24.19 | 24.42 | 102,663 | +0.17(+0.69%) |
Jul 02, 2010 | 24.25 | 24.47 | 24.13 | 24.25 | 13,297,641 | -0.05(-0.21%) |
Jul 01, 2010 | 24.18 | 24.37 | 23.78 | 24.30 | 23,990,740 | +0.37(+1.55%) |
Jun 30, 2010 | 24.09 | 24.20 | 23.88 | 23.93 | 116,875 | +0.05(+0.20%) |
Jun 29, 2010 | 23.96 | 24.43 | 23.77 | 23.88 | 27,059 | -0.08(-0.33%) |
Jun 25, 2010 | 23.96 | 24.54 | 23.96 | 23.96 | 33,826,180 | -0.28(-1.14%) |
Jun 24, 2010 | 24.16 | 24.39 | 24.03 | 24.24 | 5,024 | -0.03(-0.13%) |
Jun 23, 2010 | 23.99 | 24.58 | 23.96 | 24.27 | 29,682,736 | +0.78(+3.33%) |
Jun 22, 2010 | 23.91 | 24.02 | 23.47 | 23.49 | 53,556 | -0.38(-1.58%) |
Jun 21, 2010 | 23.86 | 24.04 | 23.68 | 23.86 | 20,573,008 | +0.20(+0.83%) |
Jun 18, 2010 | 23.67 | 23.86 | 23.51 | 23.67 | 25,520,210 | +0.16(+0.68%) |
Jun 17, 2010 | 23.60 | 23.69 | 23.37 | 23.51 | 14,395,542 | +0.03(+0.11%) |
Jun 16, 2010 | 23.40 | 23.60 | 23.26 | 23.48 | 12,027,466 | -0.01(-0.02%) |
Jun 15, 2010 | 23.83 | 23.83 | 23.44 | 23.49 | 30,668 | -0.01(-0.02%) |
Jun 14, 2010 | 23.00 | 23.69 | 23.00 | 23.49 | 22,074,498 | +0.63(+2.75%) |
Jun 11, 2010 | 23.11 | 23.17 | 22.21 | 22.86 | 30,037,450 | -0.39(-1.68%) |
Jun 10, 2010 | 22.99 | 23.50 | 22.99 | 23.25 | 15,818 | +0.49(+2.17%) |
Jun 09, 2010 | 22.67 | 23.27 | 22.57 | 22.76 | 21,475,578 | +0.22(+0.96%) |
Jun 08, 2010 | 22.23 | 22.56 | 22.14 | 22.54 | 5,588 | +0.29(+1.30%) |
Jun 07, 2010 | 22.54 | 22.81 | 22.20 | 22.25 | 20,394,824 | -0.29(-1.30%) |
Jun 04, 2010 | 22.55 | 23.07 | 22.43 | 22.55 | 22,998,152 | -0.66(-2.84%) |
Jun 03, 2010 | 23.23 | 23.38 | 23.04 | 23.21 | 12,437,066 | -0.02(-0.07%) |
Jun 02, 2010 | 23.22 | 23.23 | 22.70 | 23.22 | 18,575,016 | +0.56(+2.46%) |
Jun 01, 2010 | 22.56 | 22.99 | 22.43 | 22.67 | 17,768,690 | -0.08(-0.34%) |
May 28, 2010 | 22.74 | 23.09 | 22.69 | 22.74 | 27,370,294 | -0.30(-1.30%) |
May 27, 2010 | 22.80 | 23.09 | 22.73 | 23.04 | 22,348,824 | +0.52(+2.29%) |
May 26, 2010 | 22.60 | 22.97 | 22.45 | 22.53 | 1,996 | -0.01(-0.05%) |
May 25, 2010 | 22.48 | 22.64 | 22.15 | 22.54 | 11,971 | -0.30(-1.31%) |
May 24, 2010 | 22.70 | 23.05 | 22.46 | 22.84 | 24,583,924 | +0.02(+0.09%) |
May 21, 2010 | 22.63 | 23.05 | 22.36 | 22.82 | 31,109,176 | -0.15(-0.65%) |
May 20, 2010 | 23.20 | 23.55 | 22.93 | 22.96 | 2,735 | -0.88(-3.70%) |
May 19, 2010 | 23.39 | 23.98 | 23.25 | 23.85 | 21,473,674 | +0.36(+1.54%) |
May 18, 2010 | 23.94 | 24.10 | 23.39 | 23.49 | 59,006 | -0.36(-1.49%) |
May 17, 2010 | 24.02 | 24.14 | 23.66 | 23.84 | 17,567,668 | -0.16(-0.67%) |
May 14, 2010 | 24.00 | 24.47 | 23.86 | 24.00 | 20,463,902 | -0.41(-1.69%) |
May 13, 2010 | 24.67 | 24.84 | 24.39 | 24.41 | 12,782,976 | -0.43(-1.73%) |
May 12, 2010 | 24.71 | 24.90 | 24.50 | 24.84 | 16,452,241 | -0.08(-0.32%) |
May 11, 2010 | 24.76 | 25.07 | 24.69 | 24.92 | 7,639 | +0.00(+0.00%) |
May 10, 2010 | 24.86 | 25.05 | 24.75 | 24.92 | 18,835,864 | +0.99(+4.16%) |
May 07, 2010 | 23.78 | 24.23 | 23.67 | 23.93 | 28,257,004 | +0.73(+3.16%) |
May 06, 2010 | 25.04 | 25.22 | 1.031 | 23.20 | 31,516,454 | -2.19(-8.63%) |
May 05, 2010 | 25.23 | 25.41 | 25.00 | 25.39 | 14,561,042 | +0.13(+0.51%) |
May 04, 2010 | 25.26 | 25.65 | 25.19 | 25.26 | 8,143 | -0.22(-0.85%) |
May 03, 2010 | 25.42 | 25.61 | 25.34 | 25.48 | 12,575,768 | +0.18(+0.69%) |
Apr 30, 2010 | 25.50 | 25.68 | 25.27 | 25.30 | 13,355,792 | -0.26(-1.01%) |
Apr 29, 2010 | 25.49 | 25.93 | 25.43 | 25.56 | 15,168,223 | +0.25(+1.00%) |
Apr 28, 2010 | 25.09 | 25.43 | 25.02 | 25.31 | 17,604,260 | +0.34(+1.34%) |
Apr 27, 2010 | 25.78 | 25.81 | 24.86 | 24.97 | 121,487 | -0.87(-3.37%) |
Apr 26, 2010 | 26.31 | 26.36 | 25.81 | 25.84 | 15,135,511 | -0.52(-1.98%) |
Apr 23, 2010 | 26.38 | 26.41 | 26.08 | 26.36 | 12,527,382 | -0.05(-0.19%) |
Apr 22, 2010 | 25.97 | 26.45 | 25.82 | 26.41 | 19,544,606 | -0.39(-1.44%) |
Apr 21, 2010 | 26.79 | 27.25 | 26.70 | 26.80 | 158,696 | +0.04(+0.13%) |
Apr 20, 2010 | 26.76 | 27.79 | 26.37 | 26.76 | 13,367,664 | +0.29(+1.11%) |
Apr 19, 2010 | 26.06 | 26.52 | 26.06 | 26.47 | 11,159,428 | +0.31(+1.20%) |
Apr 16, 2010 | 26.52 | 26.64 | 26.06 | 26.16 | 17,117,622 | -0.44(-1.65%) |
Apr 15, 2010 | 26.11 | 26.61 | 26.11 | 26.59 | 12,774,260 | +0.15(+0.57%) |
Apr 14, 2010 | 26.85 | 26.85 | 26.19 | 26.44 | 24,714,974 | -0.60(-2.21%) |
Apr 13, 2010 | 27.21 | 27.23 | 26.85 | 27.04 | 8,791,306 | -0.25(-0.93%) |
Apr 12, 2010 | 27.25 | 27.42 | 27.19 | 27.30 | 9,807,340 | +0.10(+0.38%) |
Apr 09, 2010 | 27.20 | 27.22 | 26.82 | 27.19 | 9,397,720 | +0.20(+0.73%) |
Apr 08, 2010 | 26.95 | 27.17 | 26.91 | 27.00 | 9,225,593 | -0.08(-0.29%) |
Apr 07, 2010 | 27.10 | 27.22 | 26.95 | 27.07 | 10,810,271 | -0.07(-0.25%) |
Apr 06, 2010 | 27.14 | 27.30 | 27.09 | 27.14 | 8,634,926 | +0.04(+0.15%) |
Apr 05, 2010 | 27.11 | 27.32 | 26.99 | 27.10 | 8,517,945 | +0.05(+0.19%) |
Apr 01, 2010 | 26.93 | 27.05 | 27.05 | 27.05 | 11,342,294 | +0.16(+0.59%) |
Mar 31, 2010 | 27.06 | 27.06 | 26.78 | 26.89 | 12,582,414 | -0.17(-0.63%) |
Mar 30, 2010 | 27.12 | 27.28 | 26.89 | 27.06 | 9,351,538 | -0.02(-0.08%) |
Mar 29, 2010 | 26.94 | 27.19 | 26.93 | 27.08 | 14,106,128 | +0.21(+0.79%) |
Mar 26, 2010 | 26.69 | 27.04 | 26.64 | 26.87 | 9,917,506 | +0.21(+0.77%) |
Mar 25, 2010 | 26.87 | 27.08 | 26.63 | 26.66 | 11,787,181 | -0.09(-0.33%) |
Mar 24, 2010 | 27.03 | 27.17 | 26.72 | 26.75 | 15,585,288 | -0.28(-1.05%) |
Mar 23, 2010 | 26.91 | 27.03 | 26.65 | 27.03 | 13,680,660 | +0.39(+1.47%) |
Mar 22, 2010 | 26.71 | 27.05 | 26.63 | 26.64 | 13,720,784 | -0.21(-0.80%) |
Mar 19, 2010 | 26.47 | 26.94 | 26.42 | 26.85 | 29,903,354 | +0.44(+1.66%) |
Mar 18, 2010 | 26.48 | 26.50 | 26.33 | 26.42 | 11,951,443 | -0.01(-0.02%) |
Mar 17, 2010 | 26.23 | 26.47 | 26.14 | 26.42 | 13,308,577 | +0.30(+1.15%) |
Mar 16, 2010 | 25.99 | 26.22 | 25.91 | 26.12 | 11,711,523 | +0.16(+0.63%) |
Mar 15, 2010 | 25.96 | 26.06 | 25.94 | 25.96 | 17,912,068 | +0.40(+1.56%) |
Mar 12, 2010 | 25.62 | 25.74 | 25.46 | 25.56 | 12,001,841 | -0.05(-0.20%) |
Mar 11, 2010 | 25.64 | 25.75 | 25.33 | 25.61 | 15,824,492 | -0.03(-0.12%) |
Mar 10, 2010 | 25.62 | 25.70 | 25.41 | 25.64 | 11,705,874 | -0.04(-0.16%) |
Mar 09, 2010 | 25.80 | 25.89 | 25.59 | 25.68 | 12,169,722 | -0.21(-0.81%) |
Mar 08, 2010 | 26.06 | 26.14 | 25.84 | 25.89 | 13,674,245 | -0.23(-0.90%) |
Mar 05, 2010 | 25.87 | 26.19 | 25.75 | 26.13 | 14,007,221 | +0.30(+1.16%) |
Mar 04, 2010 | 25.48 | 25.90 | 25.52 | 25.82 | 14,418,669 | +0.35(+1.36%) |
Mar 03, 2010 | 25.40 | 25.57 | 25.35 | 25.48 | 14,058,841 | +0.09(+0.34%) |
Mar 02, 2010 | 25.18 | 25.53 | 25.03 | 25.39 | 13,980,303 | +0.45(+1.80%) |
Mar 01, 2010 | 25.00 | 25.11 | 24.87 | 24.94 | 16,082,375 | -0.03(-0.10%) |
Feb 26, 2010 | 25.29 | 25.30 | 24.95 | 24.97 | 16,679,691 | -0.32(-1.27%) |
Feb 25, 2010 | 25.20 | 25.43 | 24.98 | 25.29 | 18,824,278 | -0.11(-0.44%) |
Feb 24, 2010 | 25.14 | 25.47 | 24.96 | 25.40 | 16,293,478 | +0.27(+1.08%) |
Feb 23, 2010 | 25.36 | 25.49 | 25.07 | 25.13 | 20,626,352 | -0.23(-0.90%) |
Feb 22, 2010 | 25.49 | 25.52 | 25.33 | 25.36 | 16,151,477 | -0.12(-0.46%) |
Feb 19, 2010 | 25.59 | 25.70 | 25.39 | 25.48 | 17,521,414 | -0.15(-0.60%) |
Feb 18, 2010 | 25.28 | 25.67 | 25.28 | 25.63 | 14,778,042 | +0.23(+0.90%) |
Feb 17, 2010 | 25.24 | 25.43 | 25.16 | 25.40 | 14,521,171 | +0.21(+0.83%) |
Feb 16, 2010 | 25.28 | 25.45 | 25.01 | 25.19 | 22,174,932 | +0.07(+0.26%) |
Feb 12, 2010 | 24.65 | 25.13 | 25.13 | 25.13 | 25,581,756 | +0.32(+1.27%) |
Feb 11, 2010 | 23.78 | 24.94 | 23.47 | 24.81 | 32,716,580 | +0.95(+3.97%) |
Feb 10, 2010 | 23.86 | 24.00 | 23.65 | 23.86 | 12,711,677 | -0.02(-0.09%) |
Feb 09, 2010 | 23.41 | 23.96 | 23.30 | 23.88 | 17,149,722 | +0.68(+2.94%) |
Feb 08, 2010 | 23.10 | 23.59 | 23.10 | 23.20 | 10,283,981 | -0.08(-0.33%) |
Feb 05, 2010 | 23.56 | 23.56 | 22.94 | 23.28 | 16,578,448 | -0.14(-0.61%) |
Feb 04, 2010 | 23.76 | 23.86 | 23.40 | 23.42 | 13,198,926 | -0.60(-2.50%) |
Feb 03, 2010 | 24.13 | 24.18 | 23.86 | 24.02 | 9,811,868 | -0.24(-1.01%) |
Feb 02, 2010 | 23.56 | 24.33 | 23.48 | 24.26 | 17,097,260 | +0.85(+3.64%) |
Feb 01, 2010 | 23.32 | 23.57 | 23.26 | 23.41 | 15,793,085 | +0.21(+0.92%) |
Jan 29, 2010 | 23.72 | 24.00 | 23.16 | 23.20 | 13,857,739 | -0.36(-1.52%) |
Jan 28, 2010 | 23.79 | 24.01 | 23.46 | 23.56 | 10,974,033 | -0.22(-0.92%) |
Jan 27, 2010 | 23.88 | 24.01 | 23.56 | 23.78 | 10,156,962 | -0.18(-0.77%) |
Jan 26, 2010 | 23.80 | 24.16 | 23.80 | 23.96 | 11,491,924 | -0.03(-0.11%) |
Jan 25, 2010 | 24.00 | 24.28 | 23.97 | 23.98 | 11,536,447 | +0.12(+0.51%) |
Jan 22, 2010 | 24.26 | 24.35 | 23.81 | 23.86 | 17,102,234 | -0.47(-1.93%) |
Jan 21, 2010 | 25.09 | 25.14 | 24.26 | 24.33 | 20,158,170 | -0.77(-3.07%) |
Jan 20, 2010 | 25.44 | 25.44 | 24.83 | 25.10 | 12,675,186 | -0.43(-1.70%) |
Jan 19, 2010 | 25.28 | 25.59 | 25.24 | 25.53 | 17,270,710 | +0.24(+0.95%) |
Jan 15, 2010 | 25.32 | 25.29 | 25.29 | 25.29 | 16,221,572 | +0.01(+0.04%) |
Jan 14, 2010 | 25.22 | 25.48 | 25.22 | 25.28 | 9,028,033 | -0.04(-0.14%) |
Jan 13, 2010 | 25.07 | 25.43 | 25.07 | 25.32 | 11,625,617 | +0.25(+1.02%) |
Jan 12, 2010 | 25.17 | 25.17 | 24.90 | 25.07 | 13,246,905 | -0.14(-0.55%) |
Jan 11, 2010 | 25.38 | 25.39 | 25.11 | 25.20 | 11,948,330 | +0.09(+0.37%) |
Jan 08, 2010 | 25.14 | 25.24 | 24.87 | 25.11 | 12,913,291 | -0.14(-0.54%) |
Jan 07, 2010 | 24.86 | 25.28 | 24.75 | 25.25 | 17,469,452 | +0.31(+1.25%) |
Jan 06, 2010 | 24.81 | 24.98 | 24.62 | 24.94 | 23,103,142 | +0.00(+0.00%) |
Jan 05, 2010 | 25.17 | 25.27 | 24.86 | 24.94 | 14,062,514 | -0.22(-0.87%) |
Jan 04, 2010 | 24.64 | 25.28 | 24.60 | 25.16 | 15,388,321 | +0.59(+2.41%) |
Dec 31, 2009 | 24.77 | 24.57 | 24.57 | 24.57 | 8,598,265 | -0.24(-0.97%) |
Dec 30, 2009 | 24.77 | 24.95 | 24.70 | 24.81 | 8,947,849 | -0.10(-0.39%) |
Dec 29, 2009 | 24.87 | 24.97 | 24.77 | 24.90 | 9,643,638 | +0.00(+0.00%) |
Dec 28, 2009 | 24.93 | 25.02 | 24.84 | 24.90 | 8,727,742 | -0.03(-0.10%) |
Dec 24, 2009 | 24.86 | 25.02 | 24.86 | 24.93 | 4,932,276 | +0.05(+0.20%) |
Dec 23, 2009 | 24.94 | 25.14 | 24.84 | 24.88 | 13,962,417 | -0.41(-1.61%) |
Dec 22, 2009 | 25.19 | 25.40 | 25.16 | 25.28 | 13,871,261 | +0.22(+0.87%) |
Dec 21, 2009 | 25.05 | 25.21 | 24.97 | 25.07 | 17,855,216 | +0.26(+1.05%) |
Dec 18, 2009 | 25.37 | 25.37 | 24.63 | 24.81 | 39,585,024 | -0.32(-1.28%) |
Dec 17, 2009 | 25.47 | 25.48 | 25.09 | 25.13 | 16,984,164 | -0.47(-1.85%) |
Dec 16, 2009 | 25.49 | 25.76 | 25.45 | 25.60 | 19,528,748 | +0.08(+0.30%) |
Dec 15, 2009 | 25.39 | 25.69 | 25.36 | 25.52 | 15,308,486 | -0.10(-0.38%) |
Dec 14, 2009 | 25.26 | 25.71 | 25.15 | 25.62 | 24,457,772 | +0.91(+3.67%) |
Dec 11, 2009 | 24.91 | 25.14 | 24.67 | 24.71 | 18,106,902 | -0.20(-0.80%) |
Dec 10, 2009 | 25.12 | 25.28 | 24.83 | 24.91 | 13,518,879 | -0.10(-0.39%) |
Dec 09, 2009 | 25.23 | 25.32 | 24.81 | 25.01 | 15,476,644 | +0.01(+0.04%) |
Dec 08, 2009 | 25.28 | 25.44 | 24.70 | 25.00 | 16,082,408 | -0.41(-1.61%) |
Dec 07, 2009 | 25.29 | 25.56 | 25.25 | 25.41 | 17,492,978 | +0.01(+0.04%) |
Dec 04, 2009 | 25.38 | 25.74 | 25.19 | 25.40 | 16,101,829 | +0.17(+0.69%) |
Dec 03, 2009 | 25.08 | 25.40 | 25.04 | 25.22 | 17,322,608 | +0.16(+0.63%) |
Dec 02, 2009 | 25.07 | 25.40 | 25.01 | 25.07 | 10,645,516 | +0.00(+0.00%) |
Dec 01, 2009 | 24.74 | 25.22 | 24.72 | 25.07 | 18,694,276 | +0.55(+2.25%) |
Nov 30, 2009 | 25.47 | 25.48 | 24.47 | 24.51 | 34,015,900 | -0.97(-3.80%) |
Nov 27, 2009 | 25.23 | 25.62 | 25.04 | 25.48 | 7,072,040 | -0.16(-0.64%) |
Nov 25, 2009 | 25.67 | 25.78 | 25.56 | 25.65 | 11,372,418 | -0.01(-0.02%) |
Nov 24, 2009 | 25.53 | 25.86 | 25.51 | 25.65 | 15,785,258 | +0.13(+0.50%) |
Nov 23, 2009 | 25.43 | 25.68 | 25.32 | 25.52 | 14,201,658 | +0.17(+0.68%) |
Nov 20, 2009 | 25.49 | 25.63 | 25.30 | 25.35 | 15,246,907 | -0.21(-0.82%) |
Nov 19, 2009 | 25.60 | 25.68 | 25.44 | 25.56 | 12,539,235 | -0.19(-0.75%) |
Nov 18, 2009 | 25.74 | 25.80 | 25.59 | 25.75 | 11,887,545 | -0.05(-0.18%) |
Nov 17, 2009 | 25.75 | 25.99 | 25.70 | 25.80 | 9,863,276 | -0.02(-0.06%) |
Nov 16, 2009 | 25.54 | 25.92 | 25.49 | 25.81 | 14,021,836 | +0.25(+0.98%) |
Nov 13, 2009 | 25.44 | 25.64 | 25.36 | 25.56 | 11,448,342 | +0.10(+0.38%) |
Nov 12, 2009 | 25.11 | 25.62 | 25.11 | 25.47 | 13,621,707 | +0.31(+1.24%) |
Nov 11, 2009 | 25.52 | 25.62 | 25.13 | 25.16 | 9,574,606 | -0.24(-0.96%) |
Nov 10, 2009 | 25.29 | 25.68 | 25.20 | 25.40 | 10,830,632 | -0.02(-0.08%) |
Nov 09, 2009 | 25.03 | 25.49 | 24.95 | 25.42 | 12,676,739 | +0.53(+2.13%) |
Nov 06, 2009 | 24.71 | 24.94 | 24.57 | 24.89 | 12,804,941 | +0.20(+0.83%) |
Nov 05, 2009 | 24.26 | 24.87 | 24.26 | 24.69 | 15,828,464 | +0.54(+2.22%) |
Nov 04, 2009 | 24.48 | 24.58 | 24.11 | 24.15 | 16,114,541 | -0.24(-0.98%) |
Nov 03, 2009 | 24.60 | 24.66 | 24.29 | 24.39 | 16,027,566 | -0.37(-1.48%) |
Nov 02, 2009 | 24.15 | 24.83 | 24.00 | 24.76 | 19,188,470 | +0.62(+2.55%) |
Oct 30, 2009 | 24.98 | 24.98 | 23.99 | 24.14 | 30,412,948 | -0.84(-3.37%) |
Oct 29, 2009 | 24.97 | 25.15 | 24.70 | 24.98 | 14,675,325 | +0.03(+0.10%) |
Oct 28, 2009 | 24.80 | 25.22 | 24.76 | 24.96 | 17,034,364 | +0.03(+0.10%) |
Oct 27, 2009 | 24.87 | 25.11 | 24.67 | 24.93 | 15,095,261 | +0.08(+0.33%) |
Oct 26, 2009 | 25.11 | 25.24 | 24.77 | 24.85 | 13,833,275 | -0.16(-0.65%) |
Oct 23, 2009 | 25.04 | 25.08 | 24.92 | 25.01 | 15,058,714 | -0.20(-0.79%) |
Oct 22, 2009 | 25.84 | 25.89 | 24.72 | 25.21 | 27,039,212 | -0.69(-2.68%) |
Oct 21, 2009 | 26.15 | 26.35 | 25.71 | 25.91 | 15,626,711 | -0.37(-1.42%) |
Oct 20, 2009 | 26.48 | 26.55 | 26.23 | 26.28 | 16,948,276 | +0.05(+0.19%) |
Oct 19, 2009 | 26.03 | 26.40 | 25.88 | 26.23 | 13,123,298 | +0.25(+0.98%) |
Oct 16, 2009 | 25.59 | 26.13 | 25.53 | 25.97 | 16,930,548 | +0.29(+1.13%) |
Oct 15, 2009 | 25.53 | 25.85 | 25.53 | 25.68 | 14,161,700 | +0.03(+0.10%) |
Oct 14, 2009 | 25.55 | 25.78 | 25.24 | 25.66 | 10,969,545 | +0.23(+0.90%) |
Oct 13, 2009 | 25.63 | 25.69 | 25.30 | 25.43 | 10,626,217 | -0.29(-1.13%) |
Oct 12, 2009 | 25.64 | 25.77 | 25.51 | 25.72 | 6,493,910 | +0.13(+0.52%) |
Oct 09, 2009 | 25.83 | 25.98 | 25.42 | 25.59 | 10,238,776 | -0.08(-0.32%) |
Oct 08, 2009 | 25.42 | 25.79 | 25.36 | 25.67 | 14,769,152 | +0.39(+1.53%) |
Oct 07, 2009 | 25.39 | 25.42 | 25.18 | 25.28 | 18,996,420 | -0.16(-0.64%) |
Oct 06, 2009 | 25.07 | 25.50 | 25.04 | 25.44 | 17,467,326 | +0.44(+1.75%) |
Oct 05, 2009 | 24.72 | 25.12 | 24.35 | 25.00 | 19,046,910 | +0.35(+1.43%) |
Oct 02, 2009 | 24.53 | 24.72 | 24.47 | 24.65 | 13,659,350 | +0.02(+0.08%) |