Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.12 | 32.60 | 32.12 | 32.19 | 334,990 | +0.07(+0.22%) |
Oct 28, 2010 | 32.38 | 32.38 | 31.76 | 32.12 | 447,665 | +0.02(+0.06%) |
Oct 27, 2010 | 31.97 | 32.26 | 31.89 | 32.10 | 386,900 | -0.48(-1.49%) |
Oct 25, 2010 | 33.13 | 33.16 | 32.49 | 32.59 | 458,629 | -0.32(-0.98%) |
Oct 22, 2010 | 33.07 | 33.29 | 32.85 | 32.91 | 483,050 | -0.17(-0.52%) |
Oct 21, 2010 | 33.59 | 33.62 | 33.01 | 33.08 | 918,664 | -0.35(-1.05%) |
Oct 20, 2010 | 33.45 | 33.58 | 33.09 | 33.43 | 583,930 | +0.06(+0.19%) |
Oct 19, 2010 | 32.71 | 33.43 | 32.56 | 33.37 | 1,304,228 | +0.19(+0.57%) |
Oct 18, 2010 | 32.33 | 33.22 | 32.30 | 33.18 | 1,094,155 | +0.96(+2.98%) |
Oct 15, 2010 | 32.12 | 32.26 | 31.83 | 32.22 | 512,891 | +0.39(+1.21%) |
Oct 14, 2010 | 32.03 | 32.32 | 31.56 | 31.84 | 570,323 | -0.17(-0.53%) |
Oct 13, 2010 | 31.55 | 32.18 | 31.48 | 32.01 | 434,250 | +0.43(+1.37%) |
Oct 12, 2010 | 31.39 | 31.60 | 31.06 | 31.57 | 408,401 | +0.19(+0.60%) |
Oct 11, 2010 | 31.42 | 31.51 | 31.05 | 31.39 | 287,068 | +0.04(+0.11%) |
Oct 08, 2010 | 31.35 | 31.51 | 30.98 | 31.35 | 676,703 | +0.26(+0.84%) |
Oct 07, 2010 | 30.67 | 31.53 | 30.62 | 31.09 | 837,919 | +0.57(+1.88%) |
Oct 06, 2010 | 30.73 | 30.90 | 30.39 | 30.52 | 509,527 | -0.37(-1.19%) |
Oct 05, 2010 | 30.53 | 30.95 | 30.11 | 30.88 | 1,009,415 | +0.47(+1.54%) |
Oct 04, 2010 | 30.66 | 30.77 | 30.25 | 30.42 | 778,298 | -0.41(-1.34%) |
Oct 01, 2010 | 30.83 | 30.93 | 29.93 | 30.83 | 824,359 | +1.00(+3.36%) |
Sep 30, 2010 | 29.83 | 30.43 | 29.30 | 29.83 | 334 | -1.14(-3.67%) |
Sep 29, 2010 | 30.83 | 31.13 | 30.39 | 30.96 | 572,468 | +0.08(+0.26%) |
Sep 28, 2010 | 30.28 | 31.01 | 30.15 | 30.88 | 6,693 | +0.71(+2.35%) |
Sep 27, 2010 | 30.76 | 30.91 | 30.03 | 30.17 | 689,462 | -0.51(-1.67%) |
Sep 24, 2010 | 30.66 | 30.92 | 30.48 | 30.69 | 543,676 | +0.45(+1.48%) |
Sep 23, 2010 | 30.64 | 30.80 | 30.22 | 30.24 | 386,257 | -0.66(-2.12%) |
Sep 22, 2010 | 31.40 | 31.75 | 30.80 | 30.89 | 587,364 | -0.43(-1.38%) |
Sep 21, 2010 | 31.65 | 31.68 | 31.24 | 31.32 | 381,482 | -0.25(-0.80%) |
Sep 20, 2010 | 31.39 | 31.59 | 31.17 | 31.57 | 397,802 | +0.37(+1.18%) |
Sep 17, 2010 | 31.21 | 31.41 | 30.90 | 31.21 | 530,221 | +0.57(+1.88%) |
Sep 15, 2010 | 30.74 | 31.03 | 30.50 | 30.63 | 288,865 | -0.25(-0.81%) |
Sep 14, 2010 | 30.75 | 31.34 | 30.48 | 30.88 | 34,994 | +0.01(+0.03%) |
Sep 13, 2010 | 30.06 | 30.89 | 29.81 | 30.87 | 481,493 | +1.24(+4.18%) |
Sep 10, 2010 | 29.93 | 29.93 | 29.52 | 29.64 | 288,005 | -0.31(-1.02%) |
Sep 09, 2010 | 29.87 | 29.98 | 29.52 | 29.94 | 1,178 | +0.35(+1.18%) |
Sep 08, 2010 | 29.07 | 29.83 | 29.02 | 29.59 | 542,081 | +0.52(+1.79%) |
Sep 07, 2010 | 29.27 | 29.56 | 29.03 | 29.07 | 130 | -0.25(-0.86%) |
Sep 03, 2010 | 28.74 | 29.32 | 28.72 | 29.32 | 332,096 | +1.00(+3.52%) |
Sep 02, 2010 | 27.70 | 28.35 | 27.68 | 28.32 | 418,732 | +0.65(+2.34%) |
Sep 01, 2010 | 27.26 | 27.70 | 27.13 | 27.68 | 613,012 | +0.83(+3.08%) |
Aug 31, 2010 | 26.85 | 27.18 | 26.50 | 26.85 | 2,227 | +0.13(+0.47%) |
Aug 30, 2010 | 27.25 | 27.32 | 26.71 | 26.73 | 415,528 | -0.66(-2.39%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.86 | 27.38 | 498,900 | +0.42(+1.57%) |
Aug 26, 2010 | 26.87 | 27.33 | 26.85 | 26.96 | 1,651 | +0.19(+0.70%) |
Aug 25, 2010 | 26.55 | 26.83 | 26.06 | 26.77 | 2,358 | +0.08(+0.30%) |
Aug 24, 2010 | 27.12 | 27.24 | 26.60 | 26.69 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 27.93 | 27.93 | 27.47 | 27.52 | 354,563 | -0.23(-0.84%) |
Aug 20, 2010 | 27.93 | 27.93 | 27.18 | 27.75 | 441,972 | -0.20(-0.71%) |
Aug 19, 2010 | 28.93 | 28.95 | 27.95 | 27.95 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.17 | 29.02 | 28.07 | 28.92 | 532,599 | +0.62(+2.19%) |
Aug 17, 2010 | 28.51 | 28.72 | 28.13 | 28.30 | 707 | +0.03(+0.10%) |
Aug 16, 2010 | 27.91 | 28.32 | 27.88 | 28.27 | 284,801 | +0.22(+0.80%) |
Aug 13, 2010 | 28.05 | 28.24 | 27.93 | 28.05 | 380,671 | -0.04(-0.16%) |
Aug 12, 2010 | 27.53 | 28.20 | 27.43 | 28.09 | 358,887 | +0.12(+0.42%) |
Aug 11, 2010 | 28.88 | 28.99 | 27.97 | 27.97 | 583,891 | -1.40(-4.77%) |
Aug 10, 2010 | 29.64 | 29.75 | 29.28 | 29.37 | 5,679 | -0.40(-1.33%) |
Aug 09, 2010 | 29.55 | 29.78 | 29.33 | 29.77 | 325,454 | +0.31(+1.07%) |
Aug 06, 2010 | 29.46 | 29.60 | 29.04 | 29.46 | 202,960 | -0.12(-0.39%) |
Aug 05, 2010 | 29.83 | 29.93 | 29.53 | 29.57 | 471 | -0.41(-1.38%) |
Aug 04, 2010 | 29.98 | 30.04 | 29.73 | 29.99 | 367,240 | +0.16(+0.54%) |
Aug 03, 2010 | 29.83 | 30.01 | 29.55 | 29.82 | 2,358 | -0.04(-0.12%) |
Aug 02, 2010 | 29.25 | 29.94 | 29.25 | 29.86 | 1,114,732 | +0.88(+3.04%) |
Jul 30, 2010 | 28.98 | 29.10 | 28.02 | 28.98 | 486,508 | +0.42(+1.48%) |
Jul 29, 2010 | 29.50 | 29.51 | 28.35 | 28.56 | 619,828 | -0.84(-2.84%) |
Jul 28, 2010 | 29.39 | 29.78 | 29.26 | 29.39 | 1,645 | -0.25(-0.85%) |
Jul 27, 2010 | 29.64 | 30.16 | 29.39 | 29.64 | 1,309 | -0.04(-0.12%) |
Jul 26, 2010 | 29.88 | 30.08 | 29.48 | 29.68 | 961,625 | -0.07(-0.24%) |
Jul 23, 2010 | 28.26 | 29.86 | 28.13 | 29.75 | 1,377,065 | +1.38(+4.88%) |
Jul 22, 2010 | 27.71 | 28.40 | 27.56 | 28.37 | 414,839 | +0.94(+3.44%) |
Jul 21, 2010 | 27.93 | 28.18 | 27.36 | 27.43 | 389,751 | -0.52(-1.86%) |
Jul 20, 2010 | 27.38 | 27.96 | 27.17 | 27.95 | 534,996 | +0.29(+1.04%) |
Jul 19, 2010 | 27.88 | 27.96 | 27.45 | 27.66 | 372,833 | -0.19(-0.68%) |
Jul 16, 2010 | 27.85 | 28.18 | 27.79 | 27.85 | 936,023 | -0.47(-1.65%) |
Jul 15, 2010 | 28.32 | 28.40 | 27.84 | 28.32 | 739,324 | +0.04(+0.13%) |
Jul 14, 2010 | 27.83 | 28.42 | 27.72 | 28.28 | 686,205 | +0.42(+1.52%) |
Jul 13, 2010 | 27.44 | 27.99 | 27.44 | 27.86 | 1,212,002 | +0.31(+1.11%) |
Jul 12, 2010 | 27.35 | 27.64 | 27.26 | 27.55 | 769,683 | +0.02(+0.07%) |
Jul 09, 2010 | 27.53 | 27.53 | 26.92 | 27.53 | 857,678 | +0.45(+1.66%) |
Jul 08, 2010 | 26.77 | 27.14 | 26.73 | 27.08 | 1,000,353 | +0.48(+1.79%) |
Jul 07, 2010 | 25.33 | 26.64 | 25.09 | 26.61 | 733,559 | +1.67(+6.70%) |
Jul 06, 2010 | 24.94 | 26.20 | 24.94 | 24.94 | 4,288 | +0.00(+0.00%) |
Jul 02, 2010 | 24.94 | 25.09 | 24.49 | 24.94 | 1,208,396 | +0.39(+1.57%) |
Jul 01, 2010 | 25.52 | 25.59 | 24.15 | 24.55 | 1,578,779 | -0.05(-0.22%) |
Jun 30, 2010 | 24.35 | 25.01 | 24.11 | 24.61 | 265 | +0.15(+0.62%) |
Jun 29, 2010 | 24.45 | 25.76 | 24.37 | 24.45 | 711 | -1.67(-6.39%) |
Jun 25, 2010 | 26.12 | 26.20 | 25.47 | 26.12 | 846,091 | +0.41(+1.61%) |
Jun 24, 2010 | 26.30 | 26.43 | 25.67 | 25.71 | 689,436 | -0.77(-2.92%) |
Jun 23, 2010 | 27.08 | 27.08 | 26.24 | 26.48 | 651,873 | -0.51(-1.90%) |
Jun 22, 2010 | 27.02 | 27.17 | 26.64 | 27.00 | 1,290,807 | -0.05(-0.20%) |
Jun 21, 2010 | 27.26 | 27.48 | 26.94 | 27.05 | 684,159 | +0.13(+0.50%) |
Jun 18, 2010 | 26.91 | 27.08 | 26.73 | 26.91 | 576,982 | +0.06(+0.23%) |
Jun 17, 2010 | 27.10 | 27.11 | 26.74 | 26.85 | 449,358 | -0.20(-0.73%) |
Jun 16, 2010 | 26.47 | 27.40 | 26.25 | 27.05 | 893,738 | +0.52(+1.96%) |
Jun 15, 2010 | 26.38 | 26.58 | 26.22 | 26.53 | 1,236,310 | +0.26(+0.99%) |
Jun 14, 2010 | 26.76 | 27.00 | 26.25 | 26.27 | 1,363,507 | -0.40(-1.48%) |
Jun 11, 2010 | 25.86 | 26.69 | 25.83 | 26.66 | 1,082,365 | +0.51(+1.96%) |
Jun 10, 2010 | 25.49 | 26.16 | 25.42 | 26.15 | 1,130,592 | +0.95(+3.78%) |
Jun 09, 2010 | 25.61 | 26.08 | 25.06 | 25.20 | 1,357,489 | -0.20(-0.78%) |
Jun 08, 2010 | 25.32 | 25.61 | 24.62 | 25.40 | 2,507,157 | +0.12(+0.46%) |
Jun 07, 2010 | 26.00 | 26.22 | 25.19 | 25.28 | 1,945,351 | -0.58(-2.26%) |
Jun 04, 2010 | 25.86 | 26.43 | 25.71 | 25.86 | 2,367,057 | -0.66(-2.50%) |
Jun 03, 2010 | 27.29 | 27.54 | 26.37 | 26.53 | 4,835,449 | -0.54(-1.99%) |
Jun 02, 2010 | 26.54 | 27.11 | 26.38 | 27.07 | 1,371,698 | +0.65(+2.45%) |
Jun 01, 2010 | 26.44 | 26.98 | 26.31 | 26.42 | 2,334,699 | -0.21(-0.78%) |
May 28, 2010 | 26.63 | 27.08 | 26.25 | 26.63 | 1,039,953 | -0.04(-0.13%) |
May 27, 2010 | 26.24 | 26.66 | 26.20 | 26.66 | 993,203 | +0.90(+3.49%) |
May 26, 2010 | 26.25 | 26.51 | 25.67 | 25.76 | 1,257,463 | -0.31(-1.17%) |
May 25, 2010 | 26.04 | 26.16 | 25.50 | 26.07 | 1,537,198 | -0.65(-2.42%) |
May 24, 2010 | 26.96 | 27.47 | 26.68 | 26.72 | 1,050,689 | -0.40(-1.49%) |
May 21, 2010 | 26.11 | 27.37 | 25.98 | 27.12 | 2,347,409 | +0.40(+1.51%) |
May 20, 2010 | 27.84 | 27.84 | 26.60 | 26.72 | 1,732,097 | -1.54(-5.44%) |
May 19, 2010 | 28.78 | 28.99 | 27.96 | 28.25 | 647,900 | -0.77(-2.66%) |
May 18, 2010 | 29.76 | 29.95 | 28.87 | 29.02 | 798,857 | -0.35(-1.19%) |
May 17, 2010 | 29.48 | 29.90 | 28.67 | 29.37 | 1,026,523 | -0.07(-0.24%) |
May 14, 2010 | 29.45 | 30.25 | 29.20 | 29.45 | 647,153 | -1.04(-3.42%) |
May 13, 2010 | 30.61 | 31.16 | 30.43 | 30.49 | 340,747 | -0.26(-0.85%) |
May 12, 2010 | 30.43 | 30.96 | 30.13 | 30.75 | 643,745 | +0.48(+1.60%) |
May 11, 2010 | 30.30 | 30.58 | 30.18 | 30.26 | 621,920 | -0.04(-0.15%) |
May 10, 2010 | 30.17 | 30.31 | 29.99 | 30.31 | 902,750 | +1.19(+4.07%) |
May 07, 2010 | 29.48 | 29.48 | 27.97 | 29.12 | 1,743,180 | -0.49(-1.67%) |
May 06, 2010 | 30.22 | 30.79 | 28.37 | 29.62 | 1,110,054 | -0.84(-2.77%) |
May 05, 2010 | 30.41 | 30.96 | 30.41 | 30.46 | 1,126,946 | -0.23(-0.76%) |
May 04, 2010 | 30.83 | 30.83 | 30.08 | 30.69 | 1,133,943 | -0.52(-1.67%) |
May 03, 2010 | 31.33 | 31.37 | 30.88 | 31.22 | 655,251 | +0.10(+0.32%) |
Apr 30, 2010 | 31.80 | 32.12 | 31.12 | 31.12 | 554,680 | -0.73(-2.28%) |
Apr 29, 2010 | 31.93 | 32.00 | 31.10 | 31.84 | 868,037 | +0.04(+0.14%) |
Apr 28, 2010 | 32.51 | 32.73 | 31.59 | 31.80 | 1,061,012 | -0.49(-1.53%) |
Apr 27, 2010 | 32.96 | 33.07 | 32.27 | 32.29 | 697,550 | -0.90(-2.71%) |
Apr 26, 2010 | 32.83 | 33.26 | 32.57 | 33.19 | 403,471 | +0.23(+0.71%) |
Apr 23, 2010 | 32.83 | 32.98 | 32.61 | 32.96 | 361,481 | +0.23(+0.71%) |
Apr 22, 2010 | 32.01 | 32.77 | 31.94 | 32.72 | 823,582 | +0.40(+1.25%) |
Apr 21, 2010 | 33.67 | 33.67 | 31.92 | 32.32 | 1,541,442 | -1.26(-3.74%) |
Apr 20, 2010 | 32.97 | 33.64 | 32.69 | 33.58 | 389,438 | +0.81(+2.47%) |
Apr 19, 2010 | 33.20 | 33.28 | 32.48 | 32.77 | 658,002 | -0.68(-2.04%) |
Apr 16, 2010 | 33.87 | 34.67 | 33.18 | 33.45 | 906,700 | -0.64(-1.87%) |
Apr 15, 2010 | 33.33 | 34.14 | 33.27 | 34.09 | 503,266 | +0.76(+2.29%) |
Apr 14, 2010 | 33.49 | 33.51 | 33.22 | 33.33 | 570,990 | +0.08(+0.24%) |
Apr 13, 2010 | 33.23 | 33.47 | 33.07 | 33.25 | 498,673 | -0.07(-0.22%) |
Apr 12, 2010 | 33.02 | 33.35 | 31.99 | 33.32 | 945,015 | +0.43(+1.31%) |
Apr 09, 2010 | 32.68 | 32.91 | 32.14 | 32.89 | 683,692 | +0.39(+1.19%) |
Apr 08, 2010 | 32.74 | 33.16 | 32.14 | 32.50 | 1,262,325 | -1.01(-3.00%) |
Apr 07, 2010 | 33.29 | 33.93 | 33.29 | 33.51 | 1,049,670 | -0.05(-0.16%) |
Apr 06, 2010 | 33.09 | 33.63 | 32.68 | 33.56 | 673,691 | +0.45(+1.36%) |
Apr 05, 2010 | 32.77 | 33.22 | 32.72 | 33.11 | 394,030 | +0.36(+1.10%) |
Apr 01, 2010 | 32.62 | 32.75 | 32.75 | 32.75 | 265,022 | +0.33(+1.03%) |
Mar 31, 2010 | 32.39 | 32.65 | 32.24 | 32.42 | 442,115 | -0.04(-0.14%) |
Mar 30, 2010 | 32.10 | 32.89 | 31.93 | 32.46 | 545,887 | +0.32(+1.01%) |
Mar 29, 2010 | 32.21 | 32.27 | 31.82 | 32.14 | 398,789 | +0.03(+0.08%) |
Mar 26, 2010 | 32.22 | 32.33 | 31.57 | 32.11 | 716,051 | -0.07(-0.22%) |
Mar 25, 2010 | 32.58 | 32.85 | 32.17 | 32.19 | 663,267 | -0.08(-0.25%) |
Mar 24, 2010 | 32.41 | 32.55 | 32.08 | 32.27 | 487,690 | -0.23(-0.72%) |
Mar 23, 2010 | 32.12 | 32.50 | 31.92 | 32.50 | 806,436 | +0.42(+1.32%) |
Mar 22, 2010 | 31.44 | 32.16 | 30.76 | 32.08 | 642,023 | +0.58(+1.85%) |
Mar 19, 2010 | 31.67 | 31.87 | 31.24 | 31.49 | 1,519,024 | -0.13(-0.43%) |
Mar 18, 2010 | 31.58 | 31.97 | 31.48 | 31.63 | 668,226 | -0.13(-0.42%) |
Mar 17, 2010 | 31.45 | 31.79 | 31.21 | 31.76 | 1,250,038 | +0.40(+1.29%) |
Mar 16, 2010 | 31.00 | 31.40 | 30.93 | 31.36 | 697,546 | +0.33(+1.07%) |
Mar 15, 2010 | 30.69 | 31.12 | 30.69 | 31.03 | 968,529 | -0.28(-0.89%) |
Mar 12, 2010 | 30.82 | 31.85 | 30.60 | 31.31 | 1,752,007 | +0.48(+1.57%) |
Mar 11, 2010 | 29.95 | 30.84 | 29.76 | 30.82 | 812,548 | +0.66(+2.20%) |
Mar 10, 2010 | 30.10 | 30.30 | 29.93 | 30.16 | 997,704 | +0.00(+0.00%) |
Mar 09, 2010 | 30.44 | 30.56 | 30.09 | 30.16 | 998,332 | -0.39(-1.26%) |
Mar 08, 2010 | 30.25 | 31.25 | 30.08 | 30.54 | 2,473,460 | +0.35(+1.16%) |
Mar 05, 2010 | 29.67 | 31.58 | 29.51 | 30.19 | 3,039,805 | +0.67(+2.28%) |
Mar 04, 2010 | 28.76 | 29.83 | 28.71 | 29.52 | 1,483,787 | +0.67(+2.33%) |
Mar 03, 2010 | 29.24 | 29.37 | 28.70 | 28.84 | 1,436,725 | +1.45(+5.31%) |
Mar 02, 2010 | 26.71 | 29.39 | 26.47 | 27.39 | 5,547,032 | +1.72(+6.68%) |
Mar 01, 2010 | 25.23 | 26.48 | 25.06 | 25.67 | 6,399,329 | -1.25(-4.64%) |
Feb 26, 2010 | 26.90 | 26.98 | 26.51 | 26.92 | 409,510 | +0.13(+0.47%) |
Feb 25, 2010 | 26.53 | 26.84 | 26.38 | 26.80 | 336,035 | -0.11(-0.40%) |
Feb 24, 2010 | 26.48 | 26.95 | 26.41 | 26.91 | 382,779 | +0.45(+1.70%) |
Feb 23, 2010 | 26.39 | 26.64 | 26.31 | 26.46 | 736,785 | +0.09(+0.34%) |
Feb 22, 2010 | 26.32 | 26.65 | 26.12 | 26.37 | 719,541 | +0.06(+0.24%) |
Feb 19, 2010 | 25.78 | 26.37 | 25.68 | 26.30 | 811,006 | +0.53(+2.06%) |
Feb 18, 2010 | 26.20 | 26.31 | 25.69 | 25.77 | 856,082 | -0.34(-1.31%) |
Feb 17, 2010 | 26.68 | 26.75 | 26.06 | 26.11 | 690,246 | -0.45(-1.69%) |
Feb 16, 2010 | 26.42 | 26.56 | 25.95 | 26.56 | 279,002 | +0.37(+1.41%) |
Feb 12, 2010 | 25.87 | 26.20 | 26.20 | 26.20 | 885,932 | -0.03(-0.10%) |
Feb 11, 2010 | 25.61 | 26.50 | 25.13 | 26.22 | 834,537 | +0.60(+2.35%) |
Feb 10, 2010 | 25.33 | 25.64 | 25.11 | 25.62 | 445,254 | +0.15(+0.60%) |
Feb 09, 2010 | 25.33 | 26.09 | 25.16 | 25.47 | 707,005 | +0.43(+1.72%) |
Feb 08, 2010 | 25.80 | 25.81 | 25.03 | 25.04 | 704,031 | -0.81(-3.13%) |
Feb 05, 2010 | 25.60 | 25.90 | 25.15 | 25.85 | 795,521 | +0.17(+0.66%) |
Feb 04, 2010 | 26.12 | 26.24 | 25.62 | 25.67 | 881,917 | -0.77(-2.92%) |
Feb 03, 2010 | 26.47 | 26.66 | 26.25 | 26.45 | 576,793 | -0.26(-0.98%) |
Feb 02, 2010 | 26.82 | 26.96 | 26.45 | 26.71 | 900,338 | -0.24(-0.90%) |
Feb 01, 2010 | 26.60 | 27.01 | 26.55 | 26.95 | 1,651,164 | +0.40(+1.52%) |
Jan 29, 2010 | 26.82 | 26.85 | 26.54 | 26.55 | 725,418 | -0.12(-0.44%) |
Jan 28, 2010 | 26.85 | 26.85 | 26.34 | 26.66 | 684,921 | -0.19(-0.70%) |
Jan 27, 2010 | 26.49 | 26.93 | 26.22 | 26.85 | 892,904 | +0.39(+1.46%) |
Jan 26, 2010 | 27.17 | 27.38 | 26.40 | 26.47 | 878,549 | -0.83(-3.03%) |
Jan 25, 2010 | 27.57 | 27.72 | 26.82 | 27.29 | 417,358 | -0.05(-0.20%) |
Jan 22, 2010 | 27.81 | 28.14 | 27.18 | 27.35 | 611,157 | -0.56(-2.00%) |
Jan 21, 2010 | 28.96 | 29.17 | 27.80 | 27.90 | 592,647 | -0.91(-3.15%) |
Jan 20, 2010 | 29.10 | 29.18 | 28.81 | 28.81 | 591,741 | -0.38(-1.29%) |
Jan 19, 2010 | 28.81 | 29.40 | 28.81 | 29.19 | 457,354 | +0.32(+1.12%) |
Jan 15, 2010 | 29.64 | 28.86 | 28.86 | 28.86 | 835,488 | -0.86(-2.90%) |
Jan 14, 2010 | 30.06 | 30.17 | 29.71 | 29.73 | 527,096 | -0.22(-0.75%) |
Jan 13, 2010 | 29.83 | 30.15 | 29.83 | 29.95 | 672,157 | +0.11(+0.36%) |
Jan 12, 2010 | 30.35 | 30.35 | 29.71 | 29.84 | 771,557 | -0.88(-2.86%) |
Jan 11, 2010 | 30.95 | 31.22 | 30.22 | 30.72 | 1,624,185 | -0.26(-0.84%) |
Jan 08, 2010 | 29.99 | 31.52 | 29.99 | 30.98 | 1,835,141 | +1.01(+3.36%) |
Jan 07, 2010 | 28.33 | 31.07 | 28.13 | 29.98 | 2,503,043 | +1.93(+6.88%) |
Jan 06, 2010 | 28.76 | 28.98 | 27.89 | 28.05 | 2,117,830 | -0.78(-2.71%) |
Jan 05, 2010 | 28.66 | 29.14 | 28.49 | 28.83 | 1,481,402 | +0.11(+0.38%) |
Jan 04, 2010 | 28.70 | 29.05 | 28.56 | 28.72 | 524,295 | +0.16(+0.57%) |
Dec 31, 2009 | 28.97 | 28.56 | 28.56 | 28.56 | 319,585 | -0.31(-1.09%) |
Dec 30, 2009 | 28.84 | 29.00 | 28.62 | 28.87 | 308,781 | +0.03(+0.09%) |
Dec 29, 2009 | 29.04 | 29.04 | 28.80 | 28.84 | 279,928 | -0.28(-0.96%) |
Dec 28, 2009 | 29.12 | 29.49 | 29.04 | 29.12 | 532,412 | +0.03(+0.09%) |
Dec 24, 2009 | 28.94 | 29.21 | 28.94 | 29.10 | 111,597 | +0.25(+0.87%) |
Dec 23, 2009 | 28.83 | 29.07 | 28.75 | 28.84 | 401,505 | +0.04(+0.16%) |
Dec 22, 2009 | 28.83 | 28.86 | 28.40 | 28.80 | 616,061 | +0.15(+0.53%) |
Dec 21, 2009 | 29.18 | 29.19 | 28.58 | 28.65 | 615,398 | -0.47(-1.60%) |
Dec 18, 2009 | 29.66 | 29.91 | 28.23 | 29.11 | 2,361,676 | -0.23(-0.80%) |
Dec 17, 2009 | 28.37 | 29.64 | 28.34 | 29.35 | 1,149,355 | -0.51(-1.71%) |
Dec 16, 2009 | 29.72 | 30.11 | 29.70 | 29.86 | 614,941 | +0.14(+0.48%) |
Dec 15, 2009 | 30.03 | 30.03 | 29.63 | 29.72 | 901,171 | -0.47(-1.55%) |
Dec 14, 2009 | 30.17 | 30.22 | 29.89 | 30.18 | 866,792 | +0.56(+1.88%) |
Dec 11, 2009 | 29.41 | 29.64 | 29.13 | 29.63 | 890,643 | +0.43(+1.48%) |
Dec 10, 2009 | 28.99 | 29.20 | 28.67 | 29.20 | 1,140,193 | +0.23(+0.81%) |
Dec 09, 2009 | 28.84 | 29.08 | 28.22 | 28.96 | 446,443 | +0.17(+0.59%) |
Dec 08, 2009 | 28.59 | 28.98 | 28.23 | 28.79 | 429,854 | +0.23(+0.82%) |
Dec 07, 2009 | 29.01 | 29.02 | 28.26 | 28.56 | 637,981 | -0.43(-1.49%) |
Dec 04, 2009 | 29.27 | 29.43 | 28.57 | 28.99 | 1,057,100 | +0.17(+0.59%) |
Dec 03, 2009 | 28.99 | 29.05 | 28.55 | 28.82 | 776,357 | -0.04(-0.16%) |
Dec 02, 2009 | 28.01 | 28.91 | 27.99 | 28.86 | 591,171 | +0.75(+2.65%) |
Dec 01, 2009 | 27.54 | 28.18 | 27.42 | 28.12 | 721,013 | +0.75(+2.76%) |
Nov 30, 2009 | 27.35 | 27.40 | 26.64 | 27.36 | 677,983 | +0.24(+0.89%) |
Nov 27, 2009 | 27.04 | 27.52 | 26.82 | 27.12 | 280,638 | -0.54(-1.95%) |
Nov 25, 2009 | 27.64 | 28.14 | 27.47 | 27.66 | 443,467 | -0.06(-0.23%) |
Nov 24, 2009 | 28.10 | 28.67 | 27.60 | 27.72 | 471,304 | -0.22(-0.80%) |
Nov 23, 2009 | 27.92 | 28.19 | 27.79 | 27.95 | 770,890 | +0.22(+0.81%) |
Nov 20, 2009 | 27.76 | 27.96 | 27.54 | 27.72 | 592,428 | -0.12(-0.42%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.75 | 27.84 | 688,454 | -0.52(-1.84%) |
Nov 18, 2009 | 28.67 | 28.95 | 28.19 | 28.36 | 875,814 | -0.47(-1.62%) |
Nov 17, 2009 | 28.74 | 28.92 | 28.63 | 28.83 | 563,995 | -0.05(-0.19%) |
Nov 16, 2009 | 29.06 | 29.41 | 28.79 | 28.88 | 1,239,081 | -0.06(-0.22%) |
Nov 13, 2009 | 28.78 | 29.12 | 28.62 | 28.94 | 649,375 | +0.22(+0.75%) |
Nov 12, 2009 | 29.23 | 29.43 | 28.69 | 28.73 | 632,110 | -0.59(-2.02%) |
Nov 11, 2009 | 29.42 | 29.58 | 28.84 | 29.32 | 1,011,021 | +0.22(+0.77%) |
Nov 10, 2009 | 29.99 | 30.00 | 28.67 | 29.10 | 2,360,656 | -1.08(-3.57%) |
Nov 09, 2009 | 29.37 | 30.98 | 28.95 | 30.17 | 2,764,880 | +1.23(+4.25%) |
Nov 06, 2009 | 27.88 | 29.37 | 27.85 | 28.94 | 3,720,492 | +1.18(+4.24%) |
Nov 05, 2009 | 26.32 | 27.93 | 26.22 | 27.77 | 10,067,858 | +0.59(+2.18%) |
Nov 04, 2009 | 27.44 | 27.68 | 27.10 | 27.17 | 2,141,207 | -0.14(-0.53%) |
Nov 03, 2009 | 27.02 | 27.74 | 26.74 | 27.32 | 2,692,815 | +0.22(+0.83%) |