Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 36.74 | 37.11 | 36.51 | 36.97 | 4,948,802 | +0.05(+0.13%) |
Oct 28, 2010 | 37.04 | 37.33 | 36.61 | 36.92 | 7,324,067 | +0.26(+0.72%) |
Oct 27, 2010 | 36.60 | 36.69 | 36.11 | 36.66 | 3,767,777 | -0.34(-0.93%) |
Oct 25, 2010 | 36.89 | 37.21 | 36.75 | 37.00 | 5,953,012 | +0.30(+0.81%) |
Oct 22, 2010 | 36.92 | 36.92 | 36.50 | 36.71 | 3,249,363 | -0.20(-0.53%) |
Oct 21, 2010 | 36.55 | 37.04 | 36.43 | 36.90 | 6,257,357 | +0.55(+1.52%) |
Oct 20, 2010 | 35.68 | 36.49 | 35.56 | 36.35 | 4,204,233 | +0.82(+2.31%) |
Oct 19, 2010 | 35.66 | 35.92 | 35.17 | 35.53 | 5,093,481 | -0.71(-1.97%) |
Oct 18, 2010 | 36.20 | 36.45 | 36.01 | 36.24 | 3,487,125 | +0.10(+0.28%) |
Oct 15, 2010 | 36.40 | 36.60 | 35.82 | 36.14 | 3,911,693 | -0.15(-0.43%) |
Oct 14, 2010 | 36.34 | 36.49 | 36.05 | 36.30 | 4,695,907 | -0.01(-0.02%) |
Oct 13, 2010 | 35.82 | 36.39 | 35.77 | 36.30 | 5,427,392 | +0.61(+1.72%) |
Oct 12, 2010 | 35.69 | 35.86 | 35.10 | 35.69 | 5,821,883 | -0.13(-0.36%) |
Oct 11, 2010 | 36.02 | 36.14 | 35.72 | 35.82 | 2,982,308 | -0.15(-0.43%) |
Oct 08, 2010 | 35.97 | 36.11 | 35.64 | 35.97 | 3,968,360 | +0.10(+0.28%) |
Oct 07, 2010 | 36.20 | 36.20 | 35.68 | 35.87 | 4,766,902 | -0.19(-0.52%) |
Oct 06, 2010 | 36.22 | 36.30 | 35.97 | 36.06 | 5,071,793 | -0.17(-0.46%) |
Oct 05, 2010 | 36.16 | 36.36 | 35.85 | 36.23 | 71,583 | +0.48(+1.36%) |
Oct 04, 2010 | 35.99 | 36.35 | 35.45 | 35.74 | 5,488,204 | -0.40(-1.10%) |
Oct 01, 2010 | 36.14 | 36.14 | 35.65 | 36.14 | 7,740,294 | +0.68(+1.91%) |
Sep 30, 2010 | 35.46 | 36.03 | 35.23 | 35.46 | 34,978 | -0.15(-0.43%) |
Sep 29, 2010 | 35.48 | 35.70 | 35.41 | 35.62 | 7,137,903 | -0.01(-0.02%) |
Sep 28, 2010 | 35.81 | 35.85 | 35.14 | 35.62 | 9,164,272 | -0.03(-0.09%) |
Sep 27, 2010 | 36.03 | 36.13 | 35.63 | 35.66 | 6,094,234 | -0.34(-0.95%) |
Sep 24, 2010 | 34.81 | 36.24 | 34.79 | 36.00 | 10,195,330 | +1.54(+4.45%) |
Sep 23, 2010 | 34.47 | 34.90 | 34.23 | 34.47 | 5,108,193 | -0.34(-0.97%) |
Sep 22, 2010 | 35.33 | 35.44 | 34.72 | 34.80 | 5,518,025 | -0.54(-1.52%) |
Sep 21, 2010 | 35.23 | 35.62 | 35.14 | 35.34 | 6,587,990 | +0.15(+0.42%) |
Sep 20, 2010 | 34.60 | 35.27 | 34.47 | 35.19 | 4,673,001 | +0.70(+2.03%) |
Sep 17, 2010 | 34.49 | 34.55 | 33.85 | 34.49 | 6,794,682 | +0.79(+2.34%) |
Sep 15, 2010 | 33.91 | 33.95 | 33.50 | 33.70 | 5,605,339 | -0.34(-0.99%) |
Sep 14, 2010 | 34.02 | 34.26 | 33.74 | 34.04 | 3,704,880 | +0.00(+0.00%) |
Sep 13, 2010 | 33.98 | 34.29 | 33.95 | 34.04 | 4,952,505 | +0.50(+1.49%) |
Sep 10, 2010 | 33.93 | 33.95 | 33.42 | 33.54 | 6,393,833 | -0.28(-0.84%) |
Sep 09, 2010 | 34.14 | 34.22 | 33.70 | 33.83 | 6,642,089 | +0.15(+0.44%) |
Sep 08, 2010 | 33.52 | 34.16 | 33.50 | 33.68 | 4,936,928 | +0.17(+0.50%) |
Sep 07, 2010 | 33.35 | 33.73 | 33.16 | 33.51 | 1,192 | +0.00(+0.00%) |
Sep 03, 2010 | 33.57 | 33.71 | 33.23 | 33.51 | 3,935,485 | +0.42(+1.28%) |
Sep 02, 2010 | 32.58 | 33.11 | 32.55 | 33.08 | 363 | +0.38(+1.17%) |
Sep 01, 2010 | 31.94 | 32.82 | 31.74 | 32.70 | 7,795,844 | +1.28(+4.07%) |
Aug 31, 2010 | 31.33 | 31.71 | 30.92 | 31.42 | 60,502 | +0.00(+0.00%) |
Aug 30, 2010 | 31.41 | 31.69 | 31.33 | 31.42 | 5,723,231 | +0.50(+1.61%) |
Aug 27, 2010 | 30.92 | 31.63 | 30.55 | 30.92 | 6,539,121 | +0.12(+0.39%) |
Aug 26, 2010 | 31.06 | 31.23 | 30.45 | 30.80 | 296 | -0.05(-0.15%) |
Aug 25, 2010 | 30.63 | 30.97 | 30.22 | 30.85 | 6,692,226 | -0.14(-0.46%) |
Aug 24, 2010 | 31.22 | 31.36 | 30.35 | 30.99 | 1,492 | -0.73(-2.29%) |
Aug 23, 2010 | 31.66 | 32.12 | 31.63 | 31.72 | 6,850,002 | +0.28(+0.90%) |
Aug 20, 2010 | 31.71 | 31.85 | 31.10 | 31.43 | 6,842,433 | -0.48(-1.50%) |
Aug 19, 2010 | 32.55 | 32.63 | 31.72 | 31.91 | 1,937 | -0.81(-2.49%) |
Aug 18, 2010 | 32.77 | 32.87 | 32.49 | 32.73 | 6,323,503 | -0.04(-0.12%) |
Aug 17, 2010 | 32.69 | 33.29 | 32.58 | 32.77 | 6,290,161 | +0.41(+1.27%) |
Aug 16, 2010 | 32.24 | 32.51 | 31.87 | 32.36 | 3,259,913 | -0.12(-0.37%) |
Aug 13, 2010 | 32.48 | 32.62 | 32.27 | 32.48 | 4,049,996 | -0.10(-0.31%) |
Aug 12, 2010 | 32.16 | 32.70 | 31.84 | 32.58 | 5,001,295 | +0.03(+0.10%) |
Aug 11, 2010 | 33.48 | 33.52 | 32.37 | 32.55 | 1,192 | -1.40(-4.14%) |
Aug 10, 2010 | 33.46 | 34.13 | 33.29 | 33.95 | 7,982,410 | +0.20(+0.59%) |
Aug 09, 2010 | 33.79 | 33.87 | 33.40 | 33.75 | 3,240,921 | +0.05(+0.16%) |
Aug 06, 2010 | 33.70 | 33.74 | 33.15 | 33.70 | 5,491,952 | -0.09(-0.28%) |
Aug 05, 2010 | 33.56 | 33.83 | 33.33 | 33.79 | 8,079,726 | +0.05(+0.14%) |
Aug 04, 2010 | 33.74 | 34.22 | 33.53 | 33.74 | 10,098,368 | -0.27(-0.79%) |
Aug 03, 2010 | 34.47 | 34.65 | 33.83 | 34.01 | 10,859,707 | -0.01(-0.02%) |
Aug 02, 2010 | 33.65 | 34.18 | 33.44 | 34.02 | 6,823,064 | +0.88(+2.64%) |
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,500,299 | -0.16(-0.48%) |
Jul 29, 2010 | 34.00 | 34.16 | 33.11 | 33.30 | 8,013,386 | -0.34(-1.01%) |
Jul 28, 2010 | 33.64 | 33.80 | 33.31 | 33.64 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.64 | 34.10 | 33.33 | 33.64 | 31,173 | -0.21(-0.61%) |
Jul 26, 2010 | 33.72 | 34.23 | 33.62 | 33.85 | 7,000,533 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.88 | 32.57 | 33.83 | 9,755,006 | +1.16(+3.54%) |
Jul 22, 2010 | 32.14 | 32.87 | 32.13 | 32.67 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.10 | 31.44 | 31.72 | 11,568,052 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,930,334 | +1.00(+3.29%) |
Jul 19, 2010 | 30.38 | 30.56 | 30.01 | 30.47 | 4,536,222 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.16 | 30.25 | 6,992,092 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.21 | 30.56 | 30.92 | 5,118,655 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.73 | 31.09 | 6,289,293 | +0.01(+0.02%) |
Jul 13, 2010 | 30.91 | 31.41 | 30.91 | 31.08 | 7,714,909 | +0.52(+1.69%) |
Jul 12, 2010 | 30.85 | 31.11 | 30.51 | 30.57 | 7,862,999 | -0.49(-1.57%) |
Jul 09, 2010 | 31.05 | 31.07 | 30.67 | 31.05 | 5,782,549 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.73 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.16 | 9,328,151 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.74 | 28.83 | 29.03 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,618,316 | -0.19(-0.64%) |
Jul 01, 2010 | 29.10 | 29.31 | 28.59 | 29.23 | 12,205,866 | +0.01(+0.02%) |
Jun 30, 2010 | 28.86 | 29.57 | 28.73 | 29.23 | 2,381 | +0.43(+1.51%) |
Jun 29, 2010 | 29.37 | 29.53 | 28.56 | 28.79 | 13,876,046 | -1.24(-4.12%) |
Jun 25, 2010 | 30.03 | 30.17 | 29.51 | 30.03 | 7,841,238 | +0.20(+0.67%) |
Jun 24, 2010 | 30.71 | 30.71 | 29.66 | 29.83 | 7,898,645 | -0.94(-3.07%) |
Jun 23, 2010 | 31.01 | 31.06 | 30.35 | 30.77 | 5,213,875 | -0.26(-0.84%) |
Jun 22, 2010 | 31.82 | 32.16 | 30.98 | 31.03 | 5,628,667 | -0.84(-2.62%) |
Jun 21, 2010 | 32.16 | 32.59 | 31.66 | 31.87 | 5,543,601 | +0.11(+0.36%) |
Jun 18, 2010 | 31.76 | 31.82 | 31.45 | 31.76 | 5,600,062 | +0.16(+0.51%) |
Jun 17, 2010 | 31.74 | 31.89 | 31.11 | 31.60 | 4,294,768 | -0.05(-0.15%) |
Jun 16, 2010 | 31.56 | 31.79 | 31.43 | 31.64 | 3,776,181 | -0.10(-0.32%) |
Jun 15, 2010 | 30.54 | 31.76 | 30.51 | 31.74 | 7,029,005 | +1.34(+4.40%) |
Jun 14, 2010 | 30.71 | 30.93 | 30.35 | 30.40 | 5,163,623 | -0.21(-0.70%) |
Jun 11, 2010 | 30.40 | 30.67 | 30.16 | 30.62 | 4,581,327 | -0.07(-0.24%) |
Jun 10, 2010 | 30.16 | 30.71 | 30.05 | 30.69 | 5,897,968 | +1.26(+4.30%) |
Jun 09, 2010 | 29.74 | 30.18 | 29.30 | 29.43 | 6,680,092 | -0.17(-0.57%) |
Jun 08, 2010 | 29.29 | 29.77 | 28.83 | 29.60 | 7,857,394 | +0.36(+1.24%) |
Jun 07, 2010 | 30.14 | 30.20 | 29.22 | 29.23 | 8,916,079 | -0.85(-2.82%) |
Jun 04, 2010 | 30.08 | 31.13 | 29.91 | 30.08 | 7,841,676 | -1.55(-4.89%) |
Jun 03, 2010 | 31.48 | 31.92 | 31.27 | 31.63 | 4,394,644 | +0.26(+0.83%) |
Jun 02, 2010 | 30.63 | 31.38 | 30.49 | 31.37 | 4,939,964 | +0.86(+2.83%) |
Jun 01, 2010 | 30.73 | 31.42 | 30.47 | 30.50 | 6,835,989 | -0.56(-1.81%) |
May 28, 2010 | 31.07 | 31.78 | 30.77 | 31.07 | 6,125,483 | -0.62(-1.94%) |
May 27, 2010 | 31.05 | 31.69 | 30.87 | 31.68 | 6,298,409 | +1.22(+4.00%) |
May 26, 2010 | 30.84 | 31.15 | 30.30 | 30.46 | 298 | -0.04(-0.13%) |
May 25, 2010 | 29.27 | 30.57 | 29.04 | 30.50 | 1,943 | +0.15(+0.48%) |
May 24, 2010 | 30.50 | 30.83 | 30.31 | 30.36 | 8,836,196 | -0.37(-1.20%) |
May 21, 2010 | 30.26 | 31.08 | 29.77 | 30.73 | 15,654,208 | -0.05(-0.17%) |
May 20, 2010 | 30.84 | 31.29 | 30.61 | 30.78 | 18,098,512 | -0.55(-1.75%) |
May 19, 2010 | 31.86 | 31.99 | 30.79 | 31.33 | 11,851,245 | -0.76(-2.38%) |
May 18, 2010 | 32.18 | 32.80 | 31.96 | 32.09 | 298 | +0.05(+0.17%) |
May 17, 2010 | 32.85 | 32.93 | 31.44 | 32.04 | 15,500,791 | -0.78(-2.38%) |
May 14, 2010 | 32.82 | 33.47 | 32.42 | 32.82 | 10,179,730 | -0.85(-2.52%) |
May 13, 2010 | 33.49 | 34.04 | 33.45 | 33.67 | 7,629,576 | +0.60(+1.80%) |
May 12, 2010 | 33.27 | 33.70 | 32.97 | 33.07 | 8,252,717 | -0.08(-0.25%) |
May 11, 2010 | 33.44 | 33.72 | 33.14 | 33.16 | 11,142,840 | -0.63(-1.87%) |
May 10, 2010 | 33.52 | 33.80 | 33.46 | 33.79 | 8,940,511 | +1.58(+4.91%) |
May 07, 2010 | 32.21 | 32.61 | 30.95 | 32.21 | 19,949,696 | +0.78(+2.50%) |
May 06, 2010 | 32.41 | 33.06 | 30.57 | 31.42 | 14,616,280 | -1.16(-3.57%) |
May 05, 2010 | 33.07 | 33.36 | 32.33 | 32.59 | 10,135,972 | -0.76(-2.27%) |
May 04, 2010 | 33.66 | 34.35 | 32.79 | 33.34 | 210 | -2.29(-6.42%) |
May 03, 2010 | 34.91 | 35.70 | 34.91 | 35.63 | 5,538,652 | +0.92(+2.66%) |
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,387,196 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,913,650 | +0.49(+1.41%) |
Apr 28, 2010 | 34.07 | 35.00 | 33.85 | 34.87 | 9,672,051 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.02 | 33.74 | 33.82 | 8,717,469 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.26 | 34.88 | 34.96 | 5,551,035 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.04 | 6,682,659 | +0.10(+0.29%) |
Apr 22, 2010 | 34.15 | 34.96 | 33.56 | 34.94 | 6,369,943 | +0.45(+1.31%) |
Apr 21, 2010 | 34.49 | 34.74 | 34.19 | 34.49 | 49,127 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,627 | +0.30(+0.87%) |
Apr 19, 2010 | 34.23 | 34.49 | 33.85 | 34.32 | 4,307,367 | -0.10(-0.29%) |
Apr 16, 2010 | 35.06 | 35.14 | 34.21 | 34.42 | 8,416,201 | -0.76(-2.17%) |
Apr 15, 2010 | 34.47 | 35.25 | 34.35 | 35.18 | 9,236,082 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.55 | 33.82 | 34.49 | 5,107,400 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.64 | 33.99 | 4,370,426 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.97 | 33.63 | 33.75 | 2,940,714 | -0.01(-0.02%) |
Apr 09, 2010 | 33.88 | 34.03 | 33.57 | 33.76 | 3,816,014 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,758,406 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.86 | 33.25 | 33.52 | 7,067,202 | -0.35(-1.04%) |
Apr 06, 2010 | 34.09 | 34.09 | 33.77 | 33.88 | 4,219,185 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,012,314 | +0.29(+0.87%) |
Apr 01, 2010 | 33.57 | 33.78 | 33.78 | 33.78 | 3,153,907 | +0.33(+0.97%) |
Mar 31, 2010 | 33.62 | 33.80 | 33.38 | 33.45 | 6,401,247 | -0.31(-0.93%) |
Mar 30, 2010 | 33.20 | 33.95 | 33.15 | 33.76 | 6,394,606 | +0.65(+1.97%) |
Mar 29, 2010 | 33.18 | 33.24 | 32.98 | 33.11 | 3,667,122 | +0.02(+0.06%) |
Mar 26, 2010 | 32.93 | 33.36 | 32.93 | 33.09 | 7,105,923 | +0.21(+0.63%) |
Mar 25, 2010 | 32.92 | 33.22 | 32.74 | 32.88 | 6,700,219 | +0.24(+0.73%) |
Mar 24, 2010 | 32.93 | 33.08 | 32.50 | 32.65 | 5,055,526 | -0.27(-0.83%) |
Mar 23, 2010 | 32.53 | 33.03 | 32.45 | 32.92 | 4,584,328 | +0.48(+1.47%) |
Mar 22, 2010 | 32.07 | 32.51 | 32.03 | 32.44 | 3,754,940 | +0.13(+0.41%) |
Mar 19, 2010 | 32.60 | 32.75 | 32.15 | 32.31 | 5,958,648 | -0.24(-0.73%) |
Mar 18, 2010 | 32.55 | 32.59 | 32.26 | 32.55 | 3,074,253 | +0.06(+0.18%) |
Mar 17, 2010 | 32.39 | 32.66 | 32.36 | 32.49 | 3,960,676 | +0.13(+0.41%) |
Mar 16, 2010 | 32.19 | 32.41 | 32.01 | 32.35 | 4,084,598 | +0.23(+0.70%) |
Mar 15, 2010 | 31.89 | 32.13 | 31.84 | 32.13 | 4,686,784 | +0.17(+0.54%) |
Mar 12, 2010 | 31.99 | 32.01 | 31.64 | 31.95 | 3,552,754 | +0.09(+0.29%) |
Mar 11, 2010 | 31.76 | 31.86 | 31.50 | 31.86 | 5,268,495 | -0.03(-0.08%) |
Mar 10, 2010 | 31.97 | 32.08 | 31.66 | 31.89 | 5,355,717 | +0.00(+0.00%) |
Mar 09, 2010 | 31.82 | 32.02 | 31.67 | 31.89 | 4,502,877 | +0.01(+0.02%) |
Mar 08, 2010 | 32.27 | 32.29 | 31.86 | 31.88 | 6,149,758 | -0.34(-1.05%) |
Mar 05, 2010 | 32.08 | 32.49 | 31.99 | 32.22 | 5,640,884 | +0.36(+1.13%) |
Mar 04, 2010 | 31.84 | 32.09 | 31.68 | 31.86 | 4,941,905 | +0.03(+0.08%) |
Mar 03, 2010 | 31.78 | 32.11 | 31.75 | 31.84 | 5,401,332 | +0.19(+0.59%) |
Mar 02, 2010 | 31.62 | 31.83 | 31.53 | 31.65 | 4,946,030 | +0.17(+0.55%) |
Mar 01, 2010 | 31.62 | 31.62 | 31.36 | 31.48 | 7,416,967 | +0.02(+0.06%) |
Feb 26, 2010 | 31.74 | 31.91 | 31.26 | 31.46 | 8,568,563 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.76 | 31.02 | 31.70 | 8,025,285 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.03 | 31.20 | 32.00 | 8,509,572 | +0.69(+2.21%) |
Feb 23, 2010 | 31.93 | 32.03 | 31.23 | 31.31 | 7,822,926 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.15 | 31.70 | 32.03 | 6,636,077 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,521,388 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.24 | 31.72 | 6,280,425 | +0.37(+1.19%) |
Feb 17, 2010 | 31.22 | 31.37 | 31.00 | 31.34 | 6,687,030 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,947,531 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,957 | -0.21(-0.69%) |
Feb 11, 2010 | 30.19 | 30.98 | 30.03 | 30.92 | 8,788,375 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.21 | 8,083,816 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.43 | 30.22 | 10,657,529 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,028,514 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,095,212 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.68 | 29.86 | 11,915,514 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.45 | 30.71 | 9,673,526 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.15 | 30.85 | 22,775,582 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.07 | 27.57 | 27.86 | 7,153,154 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,062,147 | -0.09(-0.31%) |
Jan 28, 2010 | 27.84 | 27.90 | 27.19 | 27.49 | 5,760,393 | -0.26(-0.93%) |
Jan 27, 2010 | 27.80 | 27.88 | 27.34 | 27.74 | 8,605,607 | -0.07(-0.26%) |
Jan 26, 2010 | 27.93 | 28.21 | 27.74 | 27.82 | 5,804,306 | -0.22(-0.80%) |
Jan 25, 2010 | 28.17 | 28.28 | 27.93 | 28.04 | 4,748,613 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.74 | 27.76 | 7,360,741 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.21 | 28.38 | 28.44 | 7,407,726 | -0.75(-2.55%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.84 | 29.18 | 4,889,809 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.50 | 5,353,262 | +0.27(+0.92%) |
Jan 15, 2010 | 29.55 | 29.23 | 29.23 | 29.23 | 6,859,422 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.68 | 29.16 | 29.64 | 8,132,086 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,403,036 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.52 | 29.14 | 29.35 | 6,574,912 | -0.16(-0.54%) |
Jan 11, 2010 | 29.17 | 29.61 | 29.03 | 29.50 | 5,088,989 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.08 | 28.64 | 29.06 | 5,271,843 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.55 | 28.90 | 4,678,004 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,541,085 | +0.26(+0.90%) |
Jan 05, 2010 | 28.61 | 28.65 | 28.41 | 28.64 | 4,104,632 | +0.05(+0.16%) |
Jan 04, 2010 | 28.46 | 28.63 | 28.19 | 28.59 | 5,732,010 | +0.49(+1.76%) |
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,643 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.69 | 28.36 | 28.59 | 3,020,550 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,604 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,399 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.77 | 28.39 | 28.60 | 2,501,527 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.03 | 28.30 | 3,133,067 | +0.19(+0.68%) |
Dec 22, 2009 | 27.99 | 28.43 | 27.99 | 28.11 | 3,985,837 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.01 | 27.59 | 27.97 | 5,856,256 | +0.41(+1.48%) |
Dec 18, 2009 | 27.45 | 27.62 | 27.11 | 27.56 | 9,593,307 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.53 | 27.14 | 27.37 | 6,293,998 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,676 | -0.03(-0.09%) |
Dec 15, 2009 | 27.93 | 27.93 | 27.70 | 27.84 | 4,346,772 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.91 | 27.97 | 4,306,499 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.49 | 27.70 | 5,787,863 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.51 | 4,778,795 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,636,657 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,932,429 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.66 | 27.70 | 5,693,026 | -0.10(-0.36%) |
Dec 04, 2009 | 27.64 | 27.99 | 27.26 | 27.80 | 5,931,207 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.35 | 4,636,271 | -0.34(-1.21%) |
Dec 02, 2009 | 27.72 | 27.99 | 27.43 | 27.69 | 6,086,407 | -0.14(-0.50%) |
Dec 01, 2009 | 27.64 | 27.99 | 27.50 | 27.83 | 4,873,939 | +0.51(+1.88%) |
Nov 30, 2009 | 27.30 | 27.49 | 27.10 | 27.31 | 5,850,495 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.37 | 2,401,730 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.62 | 27.91 | 3,786,455 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,501,091 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.76 | 27.90 | 4,195,067 | +0.41(+1.49%) |
Nov 20, 2009 | 27.53 | 27.59 | 27.04 | 27.49 | 6,470,291 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,757,060 | -0.60(-2.13%) |
Nov 18, 2009 | 28.13 | 28.25 | 27.84 | 28.21 | 6,185,223 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.13 | 27.59 | 28.11 | 4,957,173 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,944,062 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,595,297 | +0.29(+1.06%) |
Nov 12, 2009 | 27.22 | 27.59 | 27.16 | 27.26 | 6,458,386 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,775 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.18 | 27.32 | 5,329,925 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.44 | 27.14 | 27.39 | 6,224,565 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,280,176 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.98 | 26.14 | 26.62 | 7,760,180 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,746,322 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.92 | 25.50 | 10,522,271 | +0.54(+2.15%) |