Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.16 | 25.42 | 24.79 | 25.16 | 158,279 | +0.20(+0.81%) |
Aug 30, 2010 | 25.26 | 25.40 | 24.95 | 24.96 | 41,279,164 | -0.44(-1.72%) |
Aug 27, 2010 | 24.95 | 25.46 | 24.67 | 25.40 | 55,411,672 | +0.06(+0.22%) |
Aug 26, 2010 | 25.35 | 25.41 | 24.72 | 25.34 | 130,081 | +0.20(+0.80%) |
Aug 25, 2010 | 24.95 | 25.29 | 24.75 | 25.14 | 116,573 | +0.01(+0.06%) |
Aug 24, 2010 | 25.39 | 25.46 | 24.92 | 25.13 | 154,348 | -0.46(-1.82%) |
Aug 23, 2010 | 25.82 | 25.96 | 25.56 | 25.59 | 42,182,812 | -0.18(-0.70%) |
Aug 20, 2010 | 25.75 | 25.92 | 25.54 | 25.77 | 44,483,776 | +0.05(+0.19%) |
Aug 19, 2010 | 26.13 | 26.35 | 25.67 | 25.72 | 120,788 | -0.57(-2.16%) |
Aug 18, 2010 | 25.94 | 26.50 | 25.94 | 26.29 | 93,612 | +0.28(+1.09%) |
Aug 17, 2010 | 26.35 | 26.42 | 25.95 | 26.01 | 92,678 | -0.15(-0.56%) |
Aug 16, 2010 | 25.90 | 26.24 | 25.87 | 26.15 | 40,802,596 | +0.13(+0.51%) |
Aug 13, 2010 | 26.02 | 26.40 | 26.02 | 26.02 | 35,400,964 | +0.17(+0.67%) |
Aug 12, 2010 | 25.85 | 26.36 | 25.83 | 25.85 | 50,979,792 | -0.36(-1.38%) |
Aug 11, 2010 | 26.82 | 26.91 | 26.19 | 26.21 | 66,562,672 | -1.31(-4.77%) |
Aug 10, 2010 | 27.48 | 27.57 | 27.17 | 27.52 | 5,332 | -0.11(-0.40%) |
Aug 09, 2010 | 28.14 | 28.14 | 27.52 | 27.63 | 54,463,216 | -0.43(-1.53%) |
Aug 06, 2010 | 28.06 | 28.41 | 27.73 | 28.06 | 50,306,652 | -0.58(-2.01%) |
Aug 05, 2010 | 28.43 | 28.75 | 28.41 | 28.64 | 28,542,480 | -0.01(-0.05%) |
Aug 04, 2010 | 28.65 | 28.73 | 28.35 | 28.65 | 33,259,416 | +0.15(+0.51%) |
Aug 03, 2010 | 28.80 | 28.90 | 28.36 | 28.50 | 164,148 | -0.39(-1.34%) |
Aug 02, 2010 | 28.44 | 28.93 | 28.26 | 28.89 | 51,199,992 | +0.94(+3.38%) |
Jul 30, 2010 | 28.07 | 28.23 | 27.56 | 27.95 | 38,111,592 | +0.05(+0.17%) |
Jul 29, 2010 | 28.25 | 28.33 | 27.69 | 27.90 | 20,685 | -0.33(-1.18%) |
Jul 28, 2010 | 28.23 | 28.38 | 27.86 | 28.23 | 83,413 | +0.00(+0.00%) |
Jul 27, 2010 | 28.23 | 28.62 | 28.18 | 28.23 | 107,999 | +0.25(+0.89%) |
Jul 26, 2010 | 27.62 | 28.00 | 27.41 | 27.98 | 39,208,192 | +0.35(+1.26%) |
Jul 23, 2010 | 27.18 | 27.73 | 27.04 | 27.64 | 40,700,000 | +0.33(+1.22%) |
Jul 22, 2010 | 27.03 | 27.48 | 26.87 | 27.30 | 58,422 | +0.65(+2.42%) |
Jul 21, 2010 | 27.93 | 27.93 | 26.60 | 26.66 | 59,249,428 | -0.84(-3.05%) |
Jul 20, 2010 | 27.50 | 27.51 | 26.56 | 27.50 | 62,745,936 | +0.41(+1.51%) |
Jul 19, 2010 | 27.06 | 27.31 | 26.45 | 27.09 | 51,022,832 | +0.05(+0.18%) |
Jul 16, 2010 | 27.06 | 28.00 | 26.96 | 27.04 | 84,319,112 | -0.71(-2.55%) |
Jul 15, 2010 | 28.25 | 28.34 | 27.28 | 27.75 | 117,978,408 | -0.25(-0.89%) |
Jul 14, 2010 | 27.86 | 28.02 | 27.64 | 28.00 | 326,046 | -0.09(-0.32%) |
Jul 13, 2010 | 28.09 | 28.23 | 27.57 | 28.09 | 306,486 | +0.90(+3.29%) |
Jul 12, 2010 | 26.96 | 27.30 | 26.78 | 27.19 | 36,011,388 | +0.24(+0.88%) |
Jul 09, 2010 | 26.96 | 26.98 | 26.15 | 26.96 | 43,851,916 | +0.48(+1.81%) |
Jul 08, 2010 | 26.91 | 26.94 | 25.78 | 26.48 | 50,527 | +0.01(+0.03%) |
Jul 07, 2010 | 25.42 | 26.53 | 25.26 | 26.47 | 64,279,740 | +1.26(+5.01%) |
Jul 06, 2010 | 25.21 | 25.59 | 24.88 | 25.21 | 35,755 | +0.35(+1.40%) |
Jul 02, 2010 | 24.86 | 25.46 | 24.52 | 24.86 | 53,039,056 | -0.01(-0.03%) |
Jul 01, 2010 | 24.87 | 25.46 | 24.40 | 24.87 | 81,632,448 | -0.50(-1.97%) |
Jun 30, 2010 | 25.37 | 25.98 | 25.30 | 25.37 | 41,507 | -0.34(-1.32%) |
Jun 29, 2010 | 25.68 | 26.27 | 25.56 | 25.71 | 172,475 | -1.62(-5.93%) |
Jun 25, 2010 | 27.33 | 27.44 | 26.52 | 27.33 | 102,091,448 | +0.98(+3.71%) |
Jun 24, 2010 | 26.71 | 26.82 | 25.93 | 26.35 | 83,725 | -0.60(-2.21%) |
Jun 23, 2010 | 26.53 | 27.10 | 26.35 | 26.95 | 62,190 | +0.39(+1.46%) |
Jun 22, 2010 | 26.98 | 27.43 | 26.48 | 26.56 | 45,844 | -0.37(-1.39%) |
Jun 21, 2010 | 27.41 | 27.56 | 26.79 | 26.93 | 48,427,604 | -0.21(-0.79%) |
Jun 18, 2010 | 27.15 | 27.21 | 26.59 | 27.15 | 53,787,052 | +0.51(+1.93%) |
Jun 17, 2010 | 26.75 | 26.96 | 26.28 | 26.64 | 97,298 | -0.06(-0.21%) |
Jun 16, 2010 | 26.69 | 26.94 | 26.32 | 26.69 | 169,805 | +0.19(+0.71%) |
Jun 15, 2010 | 26.50 | 26.52 | 25.82 | 26.50 | 20,921 | +0.64(+2.46%) |
Jun 14, 2010 | 26.31 | 26.52 | 25.80 | 25.87 | 70,184,592 | -0.53(-2.00%) |
Jun 11, 2010 | 26.19 | 26.45 | 26.00 | 26.39 | 44,950,404 | -0.14(-0.52%) |
Jun 10, 2010 | 26.53 | 26.59 | 25.92 | 26.53 | 162,034 | +0.81(+3.15%) |
Jun 09, 2010 | 26.44 | 26.44 | 25.65 | 25.72 | 61,432,132 | -0.46(-1.75%) |
Jun 08, 2010 | 25.54 | 26.19 | 25.33 | 26.18 | 6,061 | +0.73(+2.89%) |
Jun 07, 2010 | 26.19 | 26.42 | 25.40 | 25.44 | 64,194,328 | -0.62(-2.39%) |
Jun 04, 2010 | 26.16 | 26.82 | 25.98 | 26.07 | 76,297,288 | -1.03(-3.79%) |
Jun 03, 2010 | 27.62 | 27.68 | 26.76 | 27.09 | 44,665,704 | -0.31(-1.14%) |
Jun 02, 2010 | 27.41 | 27.45 | 26.80 | 27.41 | 57,138,060 | +0.70(+2.62%) |
Jun 01, 2010 | 27.25 | 27.69 | 26.68 | 26.71 | 21,129 | -0.72(-2.63%) |
May 28, 2010 | 27.43 | 27.96 | 27.27 | 27.43 | 59,533,008 | -0.58(-2.08%) |
May 27, 2010 | 27.43 | 28.06 | 27.30 | 28.01 | 64,716,896 | +1.14(+4.23%) |
May 26, 2010 | 27.16 | 27.37 | 26.66 | 26.87 | 40,858 | -0.11(-0.41%) |
May 25, 2010 | 26.10 | 27.03 | 25.88 | 26.98 | 382,471 | +0.22(+0.83%) |
May 24, 2010 | 27.83 | 27.89 | 26.68 | 26.76 | 71,044,040 | -0.99(-3.57%) |
May 21, 2010 | 25.65 | 27.83 | 25.65 | 27.75 | 129,289,400 | +0.91(+3.39%) |
May 20, 2010 | 26.37 | 27.20 | 26.19 | 26.84 | 169,407 | -0.44(-1.63%) |
May 19, 2010 | 26.71 | 27.48 | 26.69 | 27.29 | 93,227,472 | +0.25(+0.92%) |
May 18, 2010 | 28.15 | 28.15 | 26.71 | 27.04 | 46,586 | -0.57(-2.06%) |
May 17, 2010 | 27.67 | 27.75 | 26.86 | 27.61 | 81,460,040 | -0.03(-0.13%) |
May 14, 2010 | 27.64 | 27.79 | 27.17 | 27.64 | 87,627,456 | -0.64(-2.25%) |
May 13, 2010 | 28.72 | 28.83 | 28.26 | 28.28 | 50,944,364 | -0.63(-2.18%) |
May 12, 2010 | 28.92 | 28.96 | 28.28 | 28.91 | 68,834,320 | +0.12(+0.41%) |
May 11, 2010 | 29.17 | 29.48 | 28.65 | 28.79 | 77,515 | -0.28(-0.95%) |
May 10, 2010 | 29.06 | 29.45 | 28.70 | 29.07 | 96,059,664 | +0.82(+2.92%) |
May 07, 2010 | 28.43 | 28.99 | 27.56 | 28.24 | 105,315,160 | -0.07(-0.24%) |
May 06, 2010 | 28.31 | 29.64 | 27.23 | 28.31 | 66,609 | -1.26(-4.26%) |
May 05, 2010 | 29.39 | 30.05 | 28.95 | 29.57 | 62,113,428 | +0.15(+0.49%) |
May 04, 2010 | 29.78 | 30.05 | 29.28 | 29.43 | 68,438 | -0.73(-2.44%) |
May 03, 2010 | 29.78 | 30.30 | 29.72 | 30.16 | 45,059,968 | +0.66(+2.23%) |
Apr 30, 2010 | 30.50 | 30.52 | 29.26 | 29.51 | 78,104,696 | -0.98(-3.23%) |
Apr 29, 2010 | 30.41 | 30.72 | 30.21 | 30.49 | 52,653,796 | +0.37(+1.24%) |
Apr 28, 2010 | 29.69 | 30.29 | 29.64 | 30.11 | 70,108,552 | +0.73(+2.48%) |
Apr 27, 2010 | 30.13 | 30.75 | 29.31 | 29.39 | 52,505 | -1.03(-3.37%) |
Apr 26, 2010 | 31.03 | 31.05 | 30.30 | 30.41 | 61,854,372 | -0.73(-2.34%) |
Apr 23, 2010 | 30.99 | 31.23 | 30.66 | 31.14 | 46,886,508 | +0.14(+0.45%) |
Apr 22, 2010 | 31.12 | 31.27 | 30.51 | 31.00 | 91,170,664 | -0.42(-1.35%) |
Apr 21, 2010 | 31.90 | 32.15 | 31.18 | 31.42 | 310,151 | -0.37(-1.16%) |
Apr 20, 2010 | 31.72 | 31.98 | 31.57 | 31.79 | 19,877 | +0.34(+1.08%) |
Apr 19, 2010 | 31.34 | 31.67 | 30.90 | 31.45 | 104,103,336 | -0.11(-0.35%) |
Apr 16, 2010 | 33.03 | 33.09 | 31.28 | 31.56 | 174,918,352 | -1.57(-4.73%) |
Apr 15, 2010 | 33.02 | 33.40 | 32.91 | 33.13 | 65,540,392 | +0.06(+0.17%) |
Apr 14, 2010 | 32.84 | 33.21 | 32.42 | 33.07 | 104,658,928 | +1.29(+4.06%) |
Apr 13, 2010 | 31.90 | 32.14 | 31.77 | 31.78 | 40,298,872 | -0.19(-0.59%) |
Apr 12, 2010 | 31.90 | 32.20 | 31.81 | 31.97 | 35,552,896 | +0.11(+0.35%) |
Apr 09, 2010 | 31.79 | 32.03 | 31.49 | 31.86 | 33,033,418 | +0.15(+0.48%) |
Apr 08, 2010 | 31.29 | 31.85 | 31.05 | 31.71 | 41,663,344 | +0.30(+0.97%) |
Apr 07, 2010 | 31.76 | 31.91 | 31.20 | 31.40 | 41,692,484 | -0.36(-1.13%) |
Apr 06, 2010 | 31.34 | 31.83 | 31.29 | 31.76 | 40,685,164 | +0.46(+1.46%) |
Apr 05, 2010 | 31.38 | 31.46 | 31.04 | 31.31 | 30,800,028 | +0.00(+0.00%) |
Apr 01, 2010 | 31.20 | 31.31 | 31.31 | 31.31 | 34,483,312 | +0.33(+1.07%) |
Mar 31, 2010 | 30.67 | 31.15 | 30.63 | 30.97 | 56,408,172 | +0.12(+0.38%) |
Mar 30, 2010 | 31.08 | 31.18 | 30.70 | 30.86 | 43,770,696 | -0.19(-0.62%) |
Mar 29, 2010 | 31.32 | 31.41 | 30.77 | 31.05 | 44,217,416 | -0.11(-0.36%) |
Mar 26, 2010 | 31.17 | 31.76 | 31.01 | 31.16 | 57,402,936 | +0.06(+0.18%) |
Mar 25, 2010 | 31.13 | 31.87 | 31.07 | 31.11 | 65,041,988 | +0.00(+0.00%) |
Mar 24, 2010 | 30.76 | 31.13 | 30.59 | 31.11 | 52,073,440 | +0.25(+0.81%) |
Mar 23, 2010 | 30.35 | 30.97 | 30.30 | 30.86 | 48,739,756 | +0.58(+1.92%) |
Mar 22, 2010 | 29.81 | 30.31 | 29.79 | 30.27 | 33,512,850 | +0.20(+0.67%) |
Mar 19, 2010 | 30.26 | 30.38 | 29.85 | 30.07 | 53,476,656 | -0.13(-0.44%) |
Mar 18, 2010 | 30.28 | 30.31 | 29.87 | 30.21 | 37,554,360 | -0.10(-0.34%) |
Mar 17, 2010 | 29.98 | 30.53 | 29.95 | 30.31 | 47,559,620 | +0.38(+1.27%) |
Mar 16, 2010 | 30.01 | 30.03 | 29.55 | 29.93 | 41,238,108 | +0.12(+0.39%) |
Mar 15, 2010 | 29.57 | 29.89 | 29.49 | 29.81 | 42,100,628 | -0.06(-0.19%) |
Mar 12, 2010 | 30.00 | 30.14 | 29.66 | 29.87 | 45,324,848 | -0.02(-0.07%) |
Mar 11, 2010 | 29.70 | 29.90 | 29.62 | 29.89 | 43,521,328 | +0.17(+0.58%) |
Mar 10, 2010 | 29.67 | 30.10 | 29.63 | 29.71 | 59,053,308 | +0.35(+1.20%) |
Mar 09, 2010 | 29.34 | 29.64 | 29.11 | 29.36 | 53,537,184 | -0.12(-0.40%) |
Mar 08, 2010 | 29.66 | 29.78 | 29.40 | 29.48 | 41,213,436 | -0.15(-0.51%) |
Mar 05, 2010 | 29.29 | 29.67 | 29.20 | 29.63 | 50,269,168 | +0.62(+2.12%) |
Mar 04, 2010 | 28.75 | 29.13 | 28.84 | 29.02 | 36,770,024 | +0.27(+0.94%) |
Mar 03, 2010 | 28.83 | 29.11 | 28.61 | 28.75 | 39,820,980 | +0.07(+0.24%) |
Mar 02, 2010 | 29.06 | 29.35 | 28.63 | 28.68 | 48,965,796 | -0.28(-0.96%) |
Mar 01, 2010 | 29.09 | 29.20 | 28.66 | 28.95 | 49,998,560 | -0.10(-0.33%) |
Feb 26, 2010 | 28.16 | 29.28 | 28.10 | 29.05 | 97,814,744 | +0.92(+3.27%) |
Feb 25, 2010 | 27.80 | 28.16 | 27.48 | 28.13 | 67,494,520 | -0.15(-0.51%) |
Feb 24, 2010 | 27.72 | 28.36 | 27.69 | 28.27 | 64,501,132 | +0.67(+2.43%) |
Feb 23, 2010 | 28.31 | 28.55 | 27.52 | 27.60 | 75,444,408 | -0.67(-2.37%) |
Feb 22, 2010 | 27.96 | 28.59 | 27.86 | 28.27 | 63,403,884 | +0.57(+2.05%) |
Feb 19, 2010 | 27.76 | 28.17 | 27.62 | 27.71 | 58,217,736 | -0.25(-0.88%) |
Feb 18, 2010 | 27.64 | 28.04 | 27.53 | 27.95 | 45,933,248 | +0.24(+0.86%) |
Feb 17, 2010 | 27.87 | 28.00 | 27.52 | 27.71 | 50,052,668 | -0.02(-0.07%) |
Feb 16, 2010 | 26.96 | 27.78 | 26.82 | 27.73 | 67,054,200 | +0.78(+2.88%) |
Feb 12, 2010 | 26.77 | 26.96 | 26.96 | 26.96 | 54,974,572 | -0.05(-0.18%) |
Feb 11, 2010 | 26.88 | 27.25 | 26.55 | 27.01 | 48,876,876 | +0.10(+0.39%) |
Feb 10, 2010 | 26.75 | 27.34 | 26.66 | 26.90 | 56,801,224 | +0.33(+1.25%) |
Feb 09, 2010 | 26.43 | 26.79 | 26.19 | 26.57 | 65,270,232 | +0.58(+2.24%) |
Feb 08, 2010 | 26.50 | 26.50 | 25.83 | 25.99 | 84,237,512 | -0.52(-1.96%) |
Feb 05, 2010 | 26.75 | 26.91 | 25.63 | 26.51 | 108,680,512 | -0.03(-0.13%) |
Feb 04, 2010 | 27.54 | 27.63 | 26.54 | 26.54 | 82,529,752 | -1.54(-5.47%) |
Feb 03, 2010 | 28.09 | 28.45 | 27.80 | 28.08 | 53,995,204 | +0.01(+0.05%) |
Feb 02, 2010 | 27.55 | 28.16 | 27.48 | 28.07 | 66,454,428 | +0.70(+2.54%) |
Feb 01, 2010 | 27.06 | 27.64 | 26.96 | 27.37 | 54,027,040 | +0.42(+1.55%) |
Jan 29, 2010 | 27.44 | 27.58 | 26.86 | 26.95 | 77,518,696 | -0.37(-1.37%) |
Jan 28, 2010 | 27.46 | 27.71 | 26.80 | 27.33 | 93,976,176 | +0.10(+0.38%) |
Jan 27, 2010 | 26.54 | 27.33 | 26.35 | 27.22 | 95,808,008 | +0.62(+2.32%) |
Jan 26, 2010 | 26.99 | 27.57 | 26.50 | 26.61 | 76,497,744 | -0.53(-1.96%) |
Jan 25, 2010 | 27.52 | 27.61 | 26.88 | 27.14 | 81,732,976 | +0.03(+0.13%) |
Jan 22, 2010 | 28.14 | 28.51 | 26.87 | 27.10 | 154,061,408 | -0.96(-3.40%) |
Jan 21, 2010 | 29.79 | 29.87 | 27.91 | 28.06 | 198,674,656 | -1.98(-6.59%) |
Jan 20, 2010 | 29.77 | 30.23 | 29.56 | 30.04 | 57,695,404 | +0.08(+0.28%) |
Jan 19, 2010 | 30.04 | 30.28 | 29.69 | 29.96 | 60,292,296 | -0.28(-0.92%) |
Jan 15, 2010 | 30.66 | 30.23 | 30.23 | 30.23 | 100,755,144 | -0.70(-2.26%) |
Jan 14, 2010 | 30.59 | 31.00 | 30.52 | 30.93 | 54,812,708 | +0.30(+0.99%) |
Jan 13, 2010 | 30.14 | 30.82 | 29.67 | 30.63 | 57,224,528 | +0.53(+1.75%) |
Jan 12, 2010 | 30.45 | 30.56 | 29.72 | 30.10 | 68,060,096 | -0.72(-2.34%) |
Jan 11, 2010 | 31.23 | 31.28 | 30.67 | 30.82 | 46,032,628 | -0.10(-0.34%) |
Jan 08, 2010 | 30.71 | 30.94 | 30.51 | 30.93 | 47,835,928 | -0.08(-0.25%) |
Jan 07, 2010 | 30.31 | 31.23 | 30.18 | 31.00 | 64,809,128 | +0.55(+1.80%) |
Jan 06, 2010 | 30.07 | 30.52 | 29.98 | 30.45 | 40,061,552 | +0.26(+0.87%) |
Jan 05, 2010 | 29.62 | 30.34 | 29.61 | 30.19 | 59,535,836 | +0.53(+1.80%) |
Jan 04, 2010 | 28.93 | 29.76 | 28.84 | 29.66 | 51,231,728 | +0.85(+2.96%) |
Dec 31, 2009 | 28.77 | 28.81 | 28.81 | 28.81 | 29,136,836 | +0.10(+0.34%) |
Dec 30, 2009 | 28.53 | 28.77 | 28.50 | 28.71 | 22,424,662 | +0.03(+0.10%) |
Dec 29, 2009 | 28.85 | 28.90 | 28.66 | 28.68 | 22,556,268 | -0.41(-1.40%) |
Dec 28, 2009 | 28.93 | 29.13 | 28.73 | 29.09 | 18,862,100 | +0.13(+0.45%) |
Dec 24, 2009 | 28.81 | 28.96 | 28.70 | 28.96 | 11,508,911 | +0.23(+0.79%) |
Dec 23, 2009 | 28.93 | 28.99 | 28.66 | 28.73 | 35,438,348 | -0.26(-0.91%) |
Dec 22, 2009 | 29.04 | 29.10 | 28.82 | 28.99 | 35,807,608 | -0.03(-0.12%) |
Dec 21, 2009 | 28.72 | 29.20 | 28.69 | 29.03 | 52,057,200 | +0.72(+2.54%) |
Dec 18, 2009 | 28.02 | 28.48 | 27.68 | 28.31 | 69,616,208 | +0.47(+1.69%) |
Dec 17, 2009 | 28.39 | 28.43 | 27.78 | 27.84 | 64,021,916 | -0.47(-1.66%) |
Dec 16, 2009 | 28.46 | 28.83 | 28.26 | 28.31 | 63,065,312 | +0.06(+0.22%) |
Dec 15, 2009 | 28.69 | 28.83 | 28.08 | 28.25 | 58,207,688 | -0.63(-2.18%) |
Dec 14, 2009 | 28.63 | 28.99 | 28.59 | 28.88 | 51,116,724 | +0.56(+1.98%) |
Dec 11, 2009 | 28.34 | 28.52 | 28.17 | 28.32 | 67,429,760 | -0.21(-0.75%) |
Dec 10, 2009 | 28.59 | 28.73 | 28.11 | 28.53 | 52,624,796 | +0.06(+0.19%) |
Dec 09, 2009 | 28.52 | 28.70 | 28.07 | 28.48 | 61,465,396 | -0.01(-0.05%) |
Dec 08, 2009 | 28.35 | 28.62 | 28.09 | 28.49 | 60,554,120 | -0.03(-0.10%) |
Dec 07, 2009 | 28.78 | 29.01 | 28.39 | 28.52 | 47,643,836 | -0.34(-1.17%) |
Dec 04, 2009 | 29.21 | 29.39 | 28.50 | 28.86 | 88,937,536 | +0.24(+0.82%) |
Dec 03, 2009 | 29.24 | 29.79 | 28.56 | 28.62 | 77,095,872 | -0.37(-1.26%) |
Dec 02, 2009 | 29.14 | 29.14 | 28.67 | 28.99 | 46,915,296 | -0.20(-0.69%) |
Dec 01, 2009 | 29.46 | 29.53 | 28.77 | 29.19 | 56,719,156 | -0.19(-0.64%) |
Nov 30, 2009 | 28.73 | 29.49 | 28.68 | 29.37 | 55,297,920 | +0.80(+2.81%) |
Nov 27, 2009 | 28.33 | 28.97 | 28.17 | 28.57 | 37,941,528 | -0.57(-1.97%) |
Nov 25, 2009 | 29.50 | 29.50 | 28.99 | 29.15 | 37,798,488 | -0.22(-0.75%) |
Nov 24, 2009 | 29.91 | 29.92 | 29.20 | 29.37 | 46,089,976 | -0.55(-1.85%) |
Nov 23, 2009 | 29.69 | 30.17 | 29.52 | 29.92 | 43,084,988 | +0.57(+1.93%) |
Nov 20, 2009 | 29.36 | 29.55 | 29.14 | 29.35 | 36,643,140 | -0.06(-0.21%) |
Nov 19, 2009 | 29.80 | 29.85 | 29.22 | 29.42 | 38,878,780 | -0.57(-1.91%) |
Nov 18, 2009 | 29.82 | 30.07 | 29.69 | 29.99 | 29,540,640 | +0.15(+0.51%) |
Nov 17, 2009 | 29.67 | 29.86 | 29.41 | 29.84 | 37,387,744 | +0.08(+0.28%) |
Nov 16, 2009 | 29.90 | 30.15 | 29.56 | 29.75 | 62,946,652 | +0.10(+0.33%) |
Nov 13, 2009 | 29.71 | 29.83 | 29.28 | 29.66 | 53,022,172 | -0.28(-0.92%) |
Nov 12, 2009 | 30.47 | 30.87 | 29.73 | 29.93 | 49,840,512 | -0.71(-2.30%) |
Nov 11, 2009 | 30.65 | 31.10 | 30.27 | 30.64 | 47,255,800 | +0.10(+0.34%) |
Nov 10, 2009 | 30.52 | 30.64 | 30.11 | 30.54 | 44,784,648 | -0.12(-0.41%) |
Nov 09, 2009 | 30.37 | 30.69 | 29.93 | 30.66 | 56,164,872 | +0.60(+2.00%) |
Nov 06, 2009 | 29.82 | 30.20 | 29.66 | 30.06 | 39,264,924 | +0.37(+1.23%) |
Nov 05, 2009 | 29.45 | 30.37 | 29.31 | 29.69 | 47,548,720 | +0.51(+1.75%) |
Nov 04, 2009 | 29.87 | 30.20 | 29.12 | 29.18 | 61,533,020 | -0.34(-1.15%) |
Nov 03, 2009 | 29.10 | 29.70 | 29.02 | 29.52 | 42,492,512 | +0.08(+0.28%) |
Nov 02, 2009 | 29.16 | 29.62 | 28.70 | 29.44 | 64,510,480 | +0.56(+1.94%) |
Oct 30, 2009 | 30.38 | 30.40 | 28.85 | 28.88 | 85,131,848 | -1.78(-5.82%) |
Oct 29, 2009 | 29.88 | 30.69 | 29.56 | 30.66 | 51,911,996 | +1.15(+3.91%) |
Oct 28, 2009 | 30.23 | 30.29 | 29.38 | 29.51 | 66,044,704 | -0.84(-2.78%) |
Oct 27, 2009 | 30.41 | 30.87 | 30.19 | 30.35 | 55,076,252 | +0.06(+0.18%) |
Oct 26, 2009 | 31.19 | 31.25 | 30.11 | 30.29 | 60,858,136 | -0.97(-3.12%) |
Oct 23, 2009 | 31.52 | 31.56 | 31.08 | 31.27 | 39,980,260 | -0.33(-1.05%) |
Oct 22, 2009 | 31.05 | 31.71 | 30.99 | 31.60 | 46,850,688 | +0.73(+2.37%) |
Oct 21, 2009 | 31.81 | 32.09 | 30.87 | 30.87 | 47,708,512 | -0.95(-3.00%) |
Oct 20, 2009 | 31.95 | 32.03 | 31.64 | 31.82 | 44,284,056 | +0.03(+0.11%) |
Oct 19, 2009 | 32.09 | 32.10 | 31.42 | 31.79 | 43,987,680 | -0.06(-0.17%) |
Oct 16, 2009 | 32.28 | 32.41 | 31.80 | 31.84 | 54,184,056 | -0.76(-2.33%) |
Oct 15, 2009 | 32.05 | 32.71 | 32.05 | 32.60 | 52,214,880 | +0.00(+0.00%) |
Oct 14, 2009 | 31.57 | 32.82 | 32.24 | 32.60 | 101,749,648 | +1.04(+3.29%) |
Oct 13, 2009 | 31.56 | 31.82 | 30.78 | 31.57 | 66,002,136 | -0.29(-0.91%) |
Oct 12, 2009 | 31.59 | 32.09 | 31.35 | 31.86 | 35,014,972 | +0.16(+0.50%) |
Oct 09, 2009 | 31.43 | 31.76 | 31.17 | 31.70 | 37,658,180 | +0.38(+1.21%) |
Oct 08, 2009 | 31.83 | 32.11 | 31.14 | 31.32 | 52,952,664 | -0.28(-0.88%) |
Oct 07, 2009 | 30.83 | 31.68 | 30.74 | 31.59 | 52,281,976 | +0.55(+1.76%) |
Oct 06, 2009 | 30.67 | 31.11 | 30.47 | 31.05 | 60,312,556 | +0.77(+2.53%) |
Oct 05, 2009 | 29.37 | 30.37 | 29.28 | 30.28 | 49,804,432 | +1.34(+4.63%) |
Oct 02, 2009 | 28.22 | 29.31 | 28.02 | 28.94 | 62,289,228 | +0.34(+1.18%) |
Oct 01, 2009 | 30.00 | 30.11 | 28.59 | 28.60 | 73,046,560 | -1.69(-5.59%) |
Sep 30, 2009 | 30.97 | 31.03 | 30.02 | 30.29 | 59,152,592 | -0.73(-2.36%) |
Sep 29, 2009 | 31.03 | 31.25 | 30.72 | 31.03 | 34,611,044 | +0.49(+1.61%) |
Sep 28, 2009 | 30.40 | 30.99 | 30.20 | 30.54 | 35,003,856 | +0.36(+1.19%) |
Sep 25, 2009 | 30.52 | 30.61 | 29.96 | 30.18 | 44,929,900 | -0.50(-1.62%) |
Sep 24, 2009 | 31.25 | 31.66 | 30.60 | 30.67 | 61,059,824 | -0.48(-1.53%) |
Sep 23, 2009 | 32.08 | 32.15 | 31.10 | 31.15 | 49,817,900 | -0.68(-2.15%) |
Sep 22, 2009 | 30.98 | 32.14 | 30.75 | 31.84 | 59,520,304 | +1.04(+3.37%) |
Sep 21, 2009 | 30.79 | 30.97 | 30.57 | 30.80 | 34,733,968 | -0.28(-0.89%) |
Sep 18, 2009 | 31.28 | 31.34 | 30.90 | 31.08 | 57,134,276 | -0.01(-0.02%) |
Sep 17, 2009 | 30.62 | 31.19 | 30.56 | 31.08 | 51,638,352 | +0.90(+2.98%) |
Sep 16, 2009 | 29.97 | 30.89 | 29.87 | 30.18 | 55,891,128 | +0.32(+1.09%) |
Sep 15, 2009 | 30.15 | 30.55 | 29.42 | 29.86 | 72,303,440 | -0.39(-1.28%) |
Sep 14, 2009 | 29.09 | 30.31 | 29.04 | 30.25 | 41,868,640 | +0.86(+2.94%) |
Sep 11, 2009 | 29.82 | 30.00 | 29.37 | 29.38 | 39,483,964 | -0.36(-1.21%) |
Sep 10, 2009 | 29.54 | 29.83 | 29.17 | 29.74 | 36,324,456 | +0.11(+0.37%) |
Sep 09, 2009 | 29.45 | 29.78 | 29.31 | 29.63 | 41,993,772 | +0.22(+0.75%) |
Sep 08, 2009 | 29.58 | 29.75 | 28.93 | 29.41 | 40,630,888 | +0.14(+0.47%) |
Sep 04, 2009 | 29.26 | 29.37 | 28.89 | 29.27 | 31,649,404 | +0.16(+0.55%) |
Sep 03, 2009 | 28.50 | 29.21 | 28.42 | 29.11 | 50,655,520 | +0.86(+3.06%) |
Sep 02, 2009 | 28.70 | 29.11 | 28.17 | 28.25 | 51,878,588 | -0.57(-1.97%) |