Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.07 | 32.93 | 31.99 | 32.79 | 7,104,252 | +0.61(+1.89%) |
Oct 28, 2010 | 32.20 | 32.42 | 31.77 | 32.18 | 6,640,385 | +0.23(+0.73%) |
Oct 27, 2010 | 32.30 | 32.39 | 31.56 | 31.95 | 8,685,864 | -0.66(-2.02%) |
Oct 25, 2010 | 32.57 | 32.93 | 32.47 | 32.61 | 9,195,848 | +0.33(+1.02%) |
Oct 22, 2010 | 31.81 | 32.30 | 31.72 | 32.28 | 8,029,027 | +0.39(+1.23%) |
Oct 21, 2010 | 31.52 | 31.94 | 30.61 | 31.89 | 19,381,454 | -0.20(-0.62%) |
Oct 20, 2010 | 31.58 | 32.19 | 31.58 | 32.08 | 7,268,288 | +0.55(+1.76%) |
Oct 19, 2010 | 31.60 | 31.80 | 31.10 | 31.53 | 7,212,290 | -0.42(-1.31%) |
Oct 18, 2010 | 32.01 | 32.01 | 31.74 | 31.95 | 4,713,269 | +0.08(+0.26%) |
Oct 15, 2010 | 32.45 | 32.52 | 31.79 | 31.87 | 7,717,044 | -0.34(-1.06%) |
Oct 14, 2010 | 32.31 | 32.36 | 31.78 | 32.21 | 10,604,521 | -0.26(-0.80%) |
Oct 13, 2010 | 31.85 | 32.66 | 31.85 | 32.47 | 12,530,533 | +1.26(+4.03%) |
Oct 12, 2010 | 31.59 | 31.59 | 30.95 | 31.21 | 10,559,360 | -0.60(-1.88%) |
Oct 11, 2010 | 31.87 | 32.07 | 31.64 | 31.81 | 4,329,816 | +0.07(+0.24%) |
Oct 08, 2010 | 31.74 | 31.87 | 31.13 | 31.74 | 7,374,992 | +0.46(+1.47%) |
Oct 07, 2010 | 31.30 | 31.37 | 30.98 | 31.28 | 7,577,474 | +0.13(+0.41%) |
Oct 06, 2010 | 30.82 | 31.15 | 30.75 | 31.15 | 5,897,104 | +0.33(+1.06%) |
Oct 05, 2010 | 30.39 | 30.88 | 30.16 | 30.82 | 9,893 | +0.89(+2.99%) |
Oct 04, 2010 | 30.24 | 30.55 | 29.66 | 29.93 | 5,628,792 | -0.37(-1.23%) |
Oct 01, 2010 | 30.30 | 30.60 | 30.05 | 30.30 | 9,374,503 | -0.29(-0.95%) |
Sep 30, 2010 | 30.59 | 31.03 | 30.33 | 30.59 | 39,967 | -0.17(-0.54%) |
Sep 29, 2010 | 30.63 | 31.07 | 30.51 | 30.76 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.57 | 30.84 | 30.18 | 30.78 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.75 | 30.85 | 30.49 | 30.54 | 7,221,127 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.72 | 29.78 | 30.70 | 7,348,514 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.18 | 29.46 | 29.61 | 973 | -0.53(-1.77%) |
Sep 22, 2010 | 30.25 | 30.43 | 30.02 | 30.14 | 6,064,200 | -0.24(-0.78%) |
Sep 21, 2010 | 30.39 | 30.79 | 30.27 | 30.38 | 7,836,989 | +0.18(+0.61%) |
Sep 20, 2010 | 29.99 | 30.53 | 29.92 | 30.20 | 9,344,761 | +0.29(+0.98%) |
Sep 17, 2010 | 29.90 | 29.93 | 29.42 | 29.90 | 11,346,178 | +0.33(+1.11%) |
Sep 15, 2010 | 29.57 | 29.97 | 29.50 | 29.57 | 9,395,539 | -0.23(-0.78%) |
Sep 14, 2010 | 29.51 | 29.98 | 29.42 | 29.81 | 7,754 | +0.17(+0.57%) |
Sep 13, 2010 | 29.78 | 29.84 | 29.45 | 29.64 | 7,070,346 | +0.19(+0.66%) |
Sep 10, 2010 | 29.49 | 29.73 | 29.37 | 29.44 | 5,496,830 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.92 | 29.22 | 29.42 | 7,709,623 | -0.13(-0.44%) |
Sep 08, 2010 | 29.40 | 29.84 | 29.33 | 29.55 | 8,157,299 | +0.24(+0.83%) |
Sep 07, 2010 | 29.23 | 29.61 | 29.17 | 29.30 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.10 | 29.77 | 29.10 | 29.47 | 8,423,914 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.95 | 28.55 | 28.91 | 6,299,013 | +0.35(+1.22%) |
Sep 01, 2010 | 27.72 | 28.68 | 27.64 | 28.56 | 9,595,315 | +1.34(+4.92%) |
Aug 31, 2010 | 27.21 | 27.50 | 26.81 | 27.23 | 36,194 | +0.16(+0.58%) |
Aug 30, 2010 | 27.52 | 27.82 | 27.04 | 27.07 | 5,141,021 | -0.49(-1.78%) |
Aug 27, 2010 | 27.15 | 27.62 | 26.89 | 27.56 | 12,050,021 | +0.60(+2.23%) |
Aug 26, 2010 | 27.05 | 27.44 | 26.86 | 26.96 | 1,611 | +0.09(+0.33%) |
Aug 25, 2010 | 26.49 | 27.19 | 26.27 | 26.87 | 12,701,504 | +0.09(+0.32%) |
Aug 24, 2010 | 26.80 | 26.95 | 26.19 | 26.78 | 1,813 | -0.34(-1.26%) |
Aug 23, 2010 | 27.75 | 27.88 | 27.06 | 27.12 | 7,550,681 | -0.52(-1.89%) |
Aug 20, 2010 | 27.44 | 27.68 | 27.14 | 27.65 | 7,397,538 | -0.09(-0.32%) |
Aug 19, 2010 | 28.09 | 28.23 | 27.38 | 27.73 | 1,813 | -0.56(-1.97%) |
Aug 18, 2010 | 27.86 | 28.46 | 27.70 | 28.29 | 8,569,395 | +0.43(+1.54%) |
Aug 17, 2010 | 27.54 | 28.17 | 27.54 | 27.86 | 6,901,495 | +0.66(+2.41%) |
Aug 16, 2010 | 26.89 | 27.34 | 26.89 | 27.21 | 5,484,746 | -0.13(-0.49%) |
Aug 13, 2010 | 27.34 | 27.78 | 27.27 | 27.34 | 5,623,276 | -0.14(-0.50%) |
Aug 12, 2010 | 27.32 | 27.57 | 27.00 | 27.48 | 6,857,520 | -0.17(-0.62%) |
Aug 11, 2010 | 28.45 | 28.46 | 27.42 | 27.65 | 268 | -1.14(-3.94%) |
Aug 10, 2010 | 28.79 | 29.00 | 28.45 | 28.79 | 268 | -0.30(-1.02%) |
Aug 09, 2010 | 28.88 | 29.12 | 28.66 | 29.09 | 6,940,808 | +0.41(+1.41%) |
Aug 06, 2010 | 28.68 | 28.85 | 28.11 | 28.68 | 7,595,422 | -0.18(-0.63%) |
Aug 05, 2010 | 28.48 | 28.96 | 28.38 | 28.86 | 8,289,666 | +0.21(+0.73%) |
Aug 04, 2010 | 28.50 | 28.76 | 28.42 | 28.65 | 5,702,470 | +0.16(+0.56%) |
Aug 03, 2010 | 28.24 | 28.62 | 28.00 | 28.49 | 5,429,580 | +0.10(+0.37%) |
Aug 02, 2010 | 28.22 | 28.46 | 27.85 | 28.39 | 8,397,170 | +0.59(+2.13%) |
Jul 30, 2010 | 27.80 | 27.97 | 27.11 | 27.80 | 7,510,498 | +0.12(+0.43%) |
Jul 29, 2010 | 28.02 | 28.22 | 27.53 | 27.68 | 8,496,186 | -0.13(-0.48%) |
Jul 28, 2010 | 27.81 | 27.89 | 27.36 | 27.81 | 1,085 | +0.03(+0.11%) |
Jul 27, 2010 | 27.78 | 28.29 | 27.68 | 27.78 | 1,719 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.51 | 28.09 | 11,593,458 | +0.58(+2.11%) |
Jul 23, 2010 | 27.05 | 27.67 | 27.01 | 27.51 | 11,803,805 | +0.56(+2.07%) |
Jul 22, 2010 | 26.61 | 27.49 | 26.26 | 26.95 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.31 | 26.31 | 25.42 | 25.73 | 10,801,587 | -0.19(-0.73%) |
Jul 20, 2010 | 25.92 | 25.94 | 24.88 | 25.92 | 13,656,674 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.78 | 25.13 | 25.45 | 11,719,201 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.77 | 25.49 | 25.62 | 16,960,680 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.08 | 26.55 | 26.77 | 9,322,510 | -0.26(-0.95%) |
Jul 14, 2010 | 26.82 | 27.18 | 26.59 | 27.02 | 6,937,208 | +0.06(+0.21%) |
Jul 13, 2010 | 27.41 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.53 | 27.15 | 26.44 | 27.06 | 10,396,815 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.84 | 26.39 | 26.70 | 8,640,778 | +0.31(+1.16%) |
Jul 08, 2010 | 26.33 | 26.68 | 26.10 | 26.39 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.17 | 24.99 | 26.15 | 14,506,612 | +1.05(+4.17%) |
Jul 06, 2010 | 26.04 | 26.04 | 24.91 | 25.10 | 4,085 | -0.35(-1.38%) |
Jul 02, 2010 | 25.45 | 26.26 | 25.30 | 25.45 | 13,105,996 | -0.40(-1.55%) |
Jul 01, 2010 | 25.85 | 26.20 | 25.25 | 25.85 | 16,701,033 | -0.02(-0.09%) |
Jun 30, 2010 | 26.11 | 26.48 | 25.82 | 25.88 | 1,737 | -0.23(-0.88%) |
Jun 29, 2010 | 26.72 | 26.72 | 25.86 | 26.11 | 13,743,271 | -0.96(-3.56%) |
Jun 25, 2010 | 27.07 | 27.22 | 26.70 | 27.07 | 16,606,903 | +0.26(+0.96%) |
Jun 24, 2010 | 27.42 | 27.42 | 26.71 | 26.81 | 11,114,716 | -0.72(-2.61%) |
Jun 23, 2010 | 27.57 | 27.64 | 26.95 | 27.53 | 12,125,122 | +0.05(+0.18%) |
Jun 22, 2010 | 28.58 | 28.62 | 27.41 | 27.48 | 11,089,681 | -1.12(-3.90%) |
Jun 21, 2010 | 28.76 | 29.17 | 28.43 | 28.60 | 10,210,063 | +0.17(+0.60%) |
Jun 18, 2010 | 28.43 | 28.49 | 28.22 | 28.43 | 10,924,459 | +0.06(+0.20%) |
Jun 17, 2010 | 28.24 | 28.43 | 27.69 | 28.37 | 12,050,997 | +0.41(+1.46%) |
Jun 16, 2010 | 27.78 | 28.48 | 27.78 | 27.97 | 13,762,166 | -0.01(-0.04%) |
Jun 15, 2010 | 27.38 | 28.00 | 27.28 | 27.98 | 8,249,647 | +0.90(+3.31%) |
Jun 14, 2010 | 27.66 | 27.73 | 27.02 | 27.08 | 9,000,865 | -0.30(-1.10%) |
Jun 11, 2010 | 26.83 | 27.43 | 26.66 | 27.38 | 7,352,870 | +0.32(+1.18%) |
Jun 10, 2010 | 26.26 | 27.10 | 26.26 | 27.06 | 268 | +1.23(+4.77%) |
Jun 09, 2010 | 26.03 | 26.78 | 25.72 | 25.83 | 12,514,411 | +0.02(+0.07%) |
Jun 08, 2010 | 25.45 | 25.85 | 25.31 | 25.81 | 13,654,232 | +0.46(+1.81%) |
Jun 07, 2010 | 26.04 | 26.04 | 25.31 | 25.35 | 10,222,728 | -0.46(-1.77%) |
Jun 04, 2010 | 25.81 | 26.74 | 25.69 | 25.81 | 16,250,166 | -1.45(-5.31%) |
Jun 03, 2010 | 27.16 | 27.61 | 26.99 | 27.26 | 10,625,625 | +0.24(+0.88%) |
Jun 02, 2010 | 26.19 | 27.05 | 26.18 | 27.02 | 68,637 | +0.85(+3.23%) |
Jun 01, 2010 | 26.27 | 26.96 | 26.16 | 26.17 | 22,626,360 | -0.42(-1.57%) |
May 28, 2010 | 26.59 | 26.85 | 26.27 | 26.59 | 10,887,064 | -0.04(-0.17%) |
May 27, 2010 | 26.13 | 26.64 | 26.13 | 26.64 | 13,633,718 | +0.53(+2.04%) |
May 26, 2010 | 25.77 | 26.55 | 25.57 | 26.10 | 268 | +0.70(+2.76%) |
May 25, 2010 | 24.89 | 25.41 | 24.89 | 25.40 | 16,351,834 | -0.28(-1.10%) |
May 24, 2010 | 25.72 | 26.18 | 25.59 | 25.69 | 10,474,441 | -0.16(-0.60%) |
May 21, 2010 | 24.45 | 26.06 | 24.45 | 25.84 | 18,329,256 | +0.67(+2.66%) |
May 20, 2010 | 25.23 | 25.74 | 25.10 | 25.17 | 16,649,484 | -1.35(-5.09%) |
May 19, 2010 | 26.87 | 27.26 | 26.02 | 26.52 | 15,124,732 | -0.50(-1.86%) |
May 18, 2010 | 27.53 | 27.79 | 26.85 | 27.02 | 10,116 | -0.50(-1.83%) |
May 17, 2010 | 27.62 | 27.81 | 26.81 | 27.53 | 10,644,679 | +0.04(+0.16%) |
May 14, 2010 | 27.48 | 27.87 | 27.25 | 27.48 | 9,126,019 | -0.61(-2.18%) |
May 13, 2010 | 28.40 | 28.45 | 28.02 | 28.09 | 6,204,083 | -0.33(-1.16%) |
May 12, 2010 | 27.90 | 28.54 | 27.77 | 28.42 | 8,861,496 | +0.71(+2.58%) |
May 11, 2010 | 27.87 | 28.06 | 27.62 | 27.71 | 269 | -0.06(-0.20%) |
May 10, 2010 | 27.49 | 27.80 | 27.23 | 27.76 | 16,055,645 | +1.43(+5.45%) |
May 07, 2010 | 26.66 | 27.02 | 25.85 | 26.33 | 17,072,834 | -0.41(-1.52%) |
May 06, 2010 | 26.74 | 27.60 | 25.05 | 26.74 | 269 | -0.59(-2.17%) |
May 05, 2010 | 27.55 | 28.00 | 27.32 | 27.33 | 8,966,786 | -0.48(-1.72%) |
May 04, 2010 | 28.32 | 28.32 | 27.54 | 27.81 | 3,619 | -0.84(-2.94%) |
May 03, 2010 | 28.12 | 28.73 | 28.12 | 28.65 | 7,761,638 | +0.62(+2.21%) |
Apr 30, 2010 | 28.85 | 29.12 | 27.97 | 28.03 | 10,599,424 | -0.74(-2.56%) |
Apr 29, 2010 | 28.48 | 28.93 | 28.29 | 28.77 | 9,583,420 | +0.63(+2.25%) |
Apr 28, 2010 | 28.28 | 28.45 | 27.98 | 28.13 | 9,906,814 | -0.05(-0.17%) |
Apr 27, 2010 | 28.47 | 28.74 | 28.14 | 28.18 | 3,319 | -0.39(-1.35%) |
Apr 26, 2010 | 28.54 | 28.59 | 28.29 | 28.57 | 11,739,038 | +0.00(+0.01%) |
Apr 23, 2010 | 28.42 | 28.62 | 28.31 | 28.56 | 15,062,629 | +0.31(+1.11%) |
Apr 22, 2010 | 28.19 | 28.91 | 28.07 | 28.25 | 16,017,543 | -0.29(-1.01%) |
Apr 21, 2010 | 28.43 | 28.65 | 28.28 | 28.54 | 66,772 | +0.12(+0.42%) |
Apr 20, 2010 | 28.15 | 28.52 | 28.10 | 28.42 | 3,705 | +0.49(+1.75%) |
Apr 19, 2010 | 28.06 | 28.12 | 27.69 | 27.93 | 8,313,489 | -0.21(-0.74%) |
Apr 16, 2010 | 28.52 | 28.58 | 27.56 | 28.14 | 11,589,066 | -0.43(-1.50%) |
Apr 15, 2010 | 28.56 | 28.75 | 28.46 | 28.57 | 7,392,884 | +0.02(+0.06%) |
Apr 14, 2010 | 28.39 | 28.73 | 28.26 | 28.55 | 14,700,509 | +0.32(+1.13%) |
Apr 13, 2010 | 27.84 | 28.33 | 27.74 | 28.23 | 10,236,311 | +0.30(+1.09%) |
Apr 12, 2010 | 28.09 | 28.11 | 27.61 | 27.93 | 6,239,766 | -0.14(-0.49%) |
Apr 09, 2010 | 28.06 | 28.15 | 27.85 | 28.06 | 7,161,812 | +0.07(+0.26%) |
Apr 08, 2010 | 27.17 | 28.05 | 27.13 | 27.99 | 13,359,110 | +0.69(+2.54%) |
Apr 07, 2010 | 27.24 | 27.41 | 26.77 | 27.30 | 12,396,746 | +0.01(+0.05%) |
Apr 06, 2010 | 27.17 | 27.36 | 27.16 | 27.28 | 7,554,889 | -0.23(-0.82%) |
Apr 05, 2010 | 27.33 | 27.51 | 27.10 | 27.51 | 9,040,285 | +0.22(+0.81%) |
Apr 01, 2010 | 27.29 | 27.29 | 27.29 | 27.29 | 14,001,202 | +0.13(+0.48%) |
Mar 31, 2010 | 27.18 | 27.27 | 26.87 | 27.16 | 7,363,636 | -0.11(-0.42%) |
Mar 30, 2010 | 27.35 | 27.51 | 27.15 | 27.27 | 7,270,255 | +0.01(+0.04%) |
Mar 29, 2010 | 27.04 | 27.39 | 26.96 | 27.26 | 7,901,140 | +0.34(+1.27%) |
Mar 26, 2010 | 26.95 | 27.04 | 26.70 | 26.92 | 8,197,383 | -0.00(-0.01%) |
Mar 25, 2010 | 27.25 | 27.52 | 26.88 | 26.92 | 10,748,287 | -0.09(-0.33%) |
Mar 24, 2010 | 27.23 | 27.23 | 26.80 | 27.01 | 8,538,757 | -0.29(-1.07%) |
Mar 23, 2010 | 27.48 | 27.50 | 27.05 | 27.30 | 8,475,518 | -0.11(-0.41%) |
Mar 22, 2010 | 26.98 | 27.47 | 26.90 | 27.42 | 8,613,360 | +0.28(+1.04%) |
Mar 19, 2010 | 27.48 | 27.55 | 26.97 | 27.13 | 14,345,011 | -0.15(-0.56%) |
Mar 18, 2010 | 26.96 | 27.40 | 26.96 | 27.29 | 10,322,334 | +0.16(+0.60%) |
Mar 17, 2010 | 27.29 | 27.43 | 26.99 | 27.12 | 11,847,667 | -0.09(-0.33%) |
Mar 16, 2010 | 27.00 | 27.23 | 26.95 | 27.21 | 10,061,658 | +0.20(+0.74%) |
Mar 15, 2010 | 26.88 | 27.02 | 26.86 | 27.01 | 10,708,474 | -0.03(-0.12%) |
Mar 12, 2010 | 26.97 | 27.07 | 26.68 | 27.05 | 9,502,261 | +0.19(+0.69%) |
Mar 11, 2010 | 26.45 | 26.87 | 26.43 | 26.86 | 15,663,076 | +0.33(+1.26%) |
Mar 10, 2010 | 26.21 | 26.69 | 26.12 | 26.53 | 21,162,396 | +0.28(+1.07%) |
Mar 09, 2010 | 25.66 | 26.43 | 25.60 | 26.25 | 13,884,686 | +0.50(+1.94%) |
Mar 08, 2010 | 25.68 | 25.84 | 25.59 | 25.74 | 6,487,805 | +0.13(+0.52%) |
Mar 05, 2010 | 25.40 | 25.68 | 25.34 | 25.61 | 8,876,039 | +0.40(+1.57%) |
Mar 04, 2010 | 24.90 | 25.34 | 24.84 | 25.21 | 8,935,297 | +0.31(+1.26%) |
Mar 03, 2010 | 24.94 | 25.22 | 24.86 | 24.90 | 8,881,508 | -0.02(-0.09%) |
Mar 02, 2010 | 25.16 | 25.23 | 24.80 | 24.92 | 11,533,749 | -0.16(-0.64%) |
Mar 01, 2010 | 25.10 | 25.22 | 24.83 | 25.08 | 10,249,829 | +0.12(+0.49%) |
Feb 26, 2010 | 25.33 | 25.40 | 24.95 | 24.96 | 17,197,992 | -0.40(-1.59%) |
Feb 25, 2010 | 24.44 | 25.39 | 24.26 | 25.36 | 15,525,363 | +0.59(+2.36%) |
Feb 24, 2010 | 24.57 | 24.81 | 24.49 | 24.78 | 9,155,316 | +0.28(+1.15%) |
Feb 23, 2010 | 24.67 | 24.70 | 24.30 | 24.50 | 11,168,451 | -0.17(-0.69%) |
Feb 22, 2010 | 24.57 | 24.75 | 24.51 | 24.67 | 11,685,290 | +0.10(+0.42%) |
Feb 19, 2010 | 24.07 | 24.63 | 24.07 | 24.56 | 13,894,853 | +0.46(+1.93%) |
Feb 18, 2010 | 23.90 | 24.13 | 23.84 | 24.10 | 6,864,015 | +0.12(+0.51%) |
Feb 17, 2010 | 24.19 | 24.23 | 23.64 | 23.98 | 7,571,935 | -0.07(-0.28%) |
Feb 16, 2010 | 23.61 | 24.08 | 23.42 | 24.04 | 10,219,771 | +0.65(+2.76%) |
Feb 12, 2010 | 23.25 | 23.40 | 23.40 | 23.40 | 18,521,002 | -0.07(-0.31%) |
Feb 11, 2010 | 22.67 | 23.56 | 22.66 | 23.47 | 14,049,253 | +0.70(+3.08%) |
Feb 10, 2010 | 22.79 | 22.99 | 22.37 | 22.77 | 9,399,847 | -0.01(-0.05%) |
Feb 09, 2010 | 22.82 | 23.08 | 22.65 | 22.78 | 6,114,720 | +0.28(+1.26%) |
Feb 08, 2010 | 22.94 | 23.04 | 22.50 | 22.50 | 9,145,930 | -0.42(-1.82%) |
Feb 05, 2010 | 22.56 | 22.93 | 22.42 | 22.91 | 13,098,247 | +0.41(+1.84%) |
Feb 04, 2010 | 22.97 | 23.16 | 22.47 | 22.50 | 9,477,424 | -0.74(-3.18%) |
Feb 03, 2010 | 23.31 | 23.57 | 23.15 | 23.24 | 6,476,960 | +0.02(+0.08%) |
Feb 02, 2010 | 23.06 | 23.33 | 22.89 | 23.22 | 6,503,030 | +0.27(+1.17%) |
Feb 01, 2010 | 22.44 | 23.02 | 22.44 | 22.95 | 11,003,662 | +0.63(+2.81%) |
Jan 29, 2010 | 22.88 | 23.10 | 22.29 | 22.32 | 13,325,964 | -0.38(-1.69%) |
Jan 28, 2010 | 23.58 | 23.67 | 22.67 | 22.71 | 14,947,548 | -0.84(-3.56%) |
Jan 27, 2010 | 23.63 | 23.63 | 23.25 | 23.54 | 10,803,145 | -0.14(-0.61%) |
Jan 26, 2010 | 23.41 | 23.80 | 23.21 | 23.69 | 8,984,743 | +0.17(+0.71%) |
Jan 25, 2010 | 23.83 | 23.88 | 23.41 | 23.52 | 9,760,147 | -0.04(-0.16%) |
Jan 22, 2010 | 24.19 | 24.44 | 23.43 | 23.56 | 15,792,655 | -0.59(-2.44%) |
Jan 21, 2010 | 23.52 | 24.90 | 23.30 | 24.15 | 23,692,794 | +0.63(+2.70%) |
Jan 20, 2010 | 23.63 | 23.63 | 22.85 | 23.51 | 22,606,740 | -0.66(-2.73%) |
Jan 19, 2010 | 24.25 | 24.27 | 23.89 | 24.18 | 8,109,341 | -0.02(-0.08%) |
Jan 15, 2010 | 24.46 | 24.19 | 24.19 | 24.19 | 23,519,164 | -0.30(-1.22%) |
Jan 14, 2010 | 24.77 | 24.95 | 24.33 | 24.49 | 8,338,595 | -0.40(-1.62%) |
Jan 13, 2010 | 24.98 | 25.05 | 24.56 | 24.89 | 9,964,044 | +0.03(+0.12%) |
Jan 12, 2010 | 24.72 | 24.92 | 24.63 | 24.87 | 9,007,179 | -0.07(-0.30%) |
Jan 11, 2010 | 25.27 | 25.33 | 24.79 | 24.94 | 8,291,212 | -0.17(-0.66%) |
Jan 08, 2010 | 24.27 | 25.22 | 24.20 | 25.11 | 10,422,177 | +0.82(+3.39%) |
Jan 07, 2010 | 24.38 | 24.51 | 24.02 | 24.28 | 6,830,149 | -0.22(-0.89%) |
Jan 06, 2010 | 24.45 | 24.82 | 24.40 | 24.50 | 7,268,348 | +0.04(+0.15%) |
Jan 05, 2010 | 24.19 | 24.65 | 24.11 | 24.46 | 9,129,065 | +0.34(+1.39%) |
Jan 04, 2010 | 23.83 | 24.14 | 23.79 | 24.13 | 7,987,247 | +0.55(+2.33%) |
Dec 31, 2009 | 23.89 | 23.58 | 23.58 | 23.58 | 7,972,340 | -0.37(-1.54%) |
Dec 30, 2009 | 24.10 | 24.14 | 23.92 | 23.95 | 3,846,440 | -0.17(-0.70%) |
Dec 29, 2009 | 24.21 | 24.36 | 24.12 | 24.12 | 3,398,578 | -0.11(-0.46%) |
Dec 28, 2009 | 24.43 | 24.43 | 24.01 | 24.23 | 3,184,518 | -0.21(-0.86%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.26 | 24.44 | 1,805,414 | +0.16(+0.65%) |
Dec 23, 2009 | 24.10 | 24.36 | 23.94 | 24.28 | 5,309,927 | +0.28(+1.15%) |
Dec 22, 2009 | 23.86 | 24.05 | 23.83 | 24.00 | 6,689,668 | +0.11(+0.46%) |
Dec 21, 2009 | 23.60 | 23.90 | 23.54 | 23.89 | 7,220,104 | +0.51(+2.16%) |
Dec 18, 2009 | 23.43 | 23.61 | 23.19 | 23.39 | 9,902,796 | +0.03(+0.11%) |
Dec 17, 2009 | 23.67 | 23.69 | 23.22 | 23.36 | 10,240,677 | -0.64(-2.67%) |
Dec 16, 2009 | 23.83 | 24.06 | 23.74 | 24.00 | 10,481,772 | +0.05(+0.21%) |
Dec 15, 2009 | 23.99 | 24.09 | 23.80 | 23.95 | 7,231,593 | -0.14(-0.57%) |
Dec 14, 2009 | 24.10 | 24.13 | 24.03 | 24.09 | 7,282,729 | +0.41(+1.71%) |
Dec 11, 2009 | 24.03 | 24.03 | 23.58 | 23.68 | 8,675,745 | -0.15(-0.63%) |
Dec 10, 2009 | 23.49 | 23.93 | 23.49 | 23.83 | 11,131,600 | +0.41(+1.73%) |
Dec 09, 2009 | 23.25 | 23.52 | 23.08 | 23.43 | 8,096,021 | +0.05(+0.22%) |
Dec 08, 2009 | 23.77 | 23.84 | 23.30 | 23.37 | 14,111,992 | -0.54(-2.27%) |
Dec 07, 2009 | 24.11 | 24.19 | 23.92 | 23.92 | 10,873,684 | -0.15(-0.61%) |
Dec 04, 2009 | 24.01 | 24.35 | 23.82 | 24.06 | 16,192,633 | +0.38(+1.59%) |
Dec 03, 2009 | 23.90 | 23.95 | 23.65 | 23.69 | 8,556,143 | -0.15(-0.63%) |
Dec 02, 2009 | 23.60 | 24.02 | 23.60 | 23.84 | 7,491,504 | +0.10(+0.44%) |
Dec 01, 2009 | 23.62 | 23.99 | 23.56 | 23.74 | 10,645,091 | +0.39(+1.69%) |
Nov 30, 2009 | 23.40 | 23.70 | 23.13 | 23.34 | 9,956,973 | +0.03(+0.11%) |
Nov 27, 2009 | 23.22 | 23.58 | 23.01 | 23.32 | 5,416,237 | -0.48(-2.03%) |
Nov 25, 2009 | 23.83 | 23.91 | 23.58 | 23.80 | 7,489,517 | -0.04(-0.15%) |
Nov 24, 2009 | 23.95 | 24.39 | 23.63 | 23.84 | 12,672,415 | -0.56(-2.28%) |
Nov 23, 2009 | 24.39 | 24.62 | 24.30 | 24.39 | 10,079,290 | +0.39(+1.63%) |
Nov 20, 2009 | 23.81 | 24.08 | 23.73 | 24.00 | 9,852,874 | +0.14(+0.59%) |
Nov 19, 2009 | 24.20 | 24.20 | 23.71 | 23.86 | 11,194,577 | -0.47(-1.93%) |
Nov 18, 2009 | 24.27 | 24.38 | 24.02 | 24.33 | 10,320,051 | -0.01(-0.03%) |
Nov 17, 2009 | 23.94 | 24.37 | 23.82 | 24.34 | 13,878,898 | +0.34(+1.40%) |
Nov 16, 2009 | 23.47 | 24.00 | 23.46 | 24.00 | 12,596,897 | +0.55(+2.36%) |
Nov 13, 2009 | 23.20 | 23.48 | 23.11 | 23.45 | 7,977,989 | +0.39(+1.68%) |
Nov 12, 2009 | 23.32 | 23.50 | 22.97 | 23.06 | 10,014,109 | -0.22(-0.94%) |
Nov 11, 2009 | 23.06 | 23.45 | 23.02 | 23.28 | 9,067,884 | +0.36(+1.56%) |
Nov 10, 2009 | 22.83 | 23.05 | 22.65 | 22.92 | 15,319,375 | -0.10(-0.42%) |
Nov 09, 2009 | 22.93 | 23.32 | 22.62 | 23.02 | 24,461,624 | +0.01(+0.03%) |
Nov 06, 2009 | 22.30 | 23.30 | 22.30 | 23.01 | 24,499,006 | +1.08(+4.91%) |
Nov 05, 2009 | 22.07 | 22.41 | 21.84 | 21.93 | 17,002,334 | +0.11(+0.49%) |
Nov 04, 2009 | 22.30 | 22.58 | 21.72 | 21.82 | 29,132,270 | -0.10(-0.44%) |
Nov 03, 2009 | 21.33 | 21.92 | 21.29 | 21.92 | 53,357,584 | +1.61(+7.90%) |