Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.66 | 23.74 | 23.22 | 23.66 | 11,852,973 | +0.15(+0.63%) |
Jul 29, 2010 | 23.68 | 23.89 | 23.30 | 23.51 | 4,506 | -0.02(-0.09%) |
Jul 28, 2010 | 23.49 | 23.70 | 23.43 | 23.53 | 14,250,626 | -0.07(-0.31%) |
Jul 27, 2010 | 23.94 | 24.02 | 23.50 | 23.60 | 12,415,279 | -0.19(-0.81%) |
Jul 26, 2010 | 23.71 | 23.80 | 23.56 | 23.80 | 10,145,029 | +0.14(+0.59%) |
Jul 23, 2010 | 23.18 | 23.68 | 23.15 | 23.66 | 19,866,358 | +0.51(+2.20%) |
Jul 22, 2010 | 22.92 | 23.34 | 22.87 | 23.15 | 13,123 | +0.49(+2.15%) |
Jul 21, 2010 | 22.96 | 23.08 | 22.46 | 22.66 | 12,692,668 | -0.07(-0.33%) |
Jul 20, 2010 | 21.75 | 22.75 | 21.75 | 22.73 | 7,029 | +0.66(+3.01%) |
Jul 19, 2010 | 22.17 | 22.18 | 21.84 | 22.07 | 10,304,550 | +0.02(+0.10%) |
Jul 16, 2010 | 22.04 | 22.61 | 21.99 | 22.04 | 16,818,834 | -0.39(-1.75%) |
Jul 15, 2010 | 22.71 | 22.75 | 22.37 | 22.44 | 11,211,114 | -0.25(-1.11%) |
Jul 14, 2010 | 22.57 | 22.84 | 22.44 | 22.69 | 11,689,925 | -0.07(-0.32%) |
Jul 13, 2010 | 22.54 | 22.83 | 22.50 | 22.76 | 9,765 | +0.60(+2.70%) |
Jul 12, 2010 | 22.47 | 22.47 | 22.05 | 22.16 | 12,772,749 | -0.30(-1.32%) |
Jul 09, 2010 | 22.46 | 22.46 | 21.87 | 22.46 | 12,780,460 | +0.52(+2.39%) |
Jul 08, 2010 | 21.76 | 21.93 | 21.57 | 21.93 | 82,121 | +0.35(+1.64%) |
Jul 07, 2010 | 20.77 | 21.61 | 20.74 | 21.58 | 16,037,350 | +0.83(+3.99%) |
Jul 06, 2010 | 21.16 | 21.21 | 20.54 | 20.75 | 13,627,202 | +0.02(+0.11%) |
Jul 02, 2010 | 20.73 | 21.02 | 20.57 | 20.73 | 13,081,191 | -0.12(-0.57%) |
Jul 01, 2010 | 20.94 | 21.15 | 20.45 | 20.85 | 22,266,648 | -0.12(-0.56%) |
Jun 30, 2010 | 21.16 | 21.48 | 20.88 | 20.97 | 14,226,871 | -0.20(-0.96%) |
Jun 29, 2010 | 21.56 | 21.62 | 21.09 | 21.17 | 23,044,606 | -1.08(-4.83%) |
Jun 25, 2010 | 22.24 | 22.35 | 21.79 | 22.24 | 15,301,910 | +0.33(+1.48%) |
Jun 24, 2010 | 22.32 | 22.53 | 21.91 | 21.92 | 21,327,348 | -0.57(-2.53%) |
Jun 23, 2010 | 22.47 | 22.64 | 22.11 | 22.49 | 14,667,498 | +0.04(+0.20%) |
Jun 22, 2010 | 22.98 | 23.13 | 22.44 | 22.44 | 16,026,241 | -0.57(-2.47%) |
Jun 21, 2010 | 23.28 | 23.50 | 22.85 | 23.01 | 16,335,873 | +0.14(+0.61%) |
Jun 18, 2010 | 22.87 | 22.99 | 22.78 | 22.87 | 12,784,785 | +0.23(+1.02%) |
Jun 17, 2010 | 22.82 | 22.86 | 22.36 | 22.64 | 18,689,780 | -0.12(-0.55%) |
Jun 16, 2010 | 22.63 | 22.90 | 22.55 | 22.77 | 8,689,797 | -0.03(-0.13%) |
Jun 15, 2010 | 22.44 | 22.82 | 22.36 | 22.79 | 9,631,289 | +0.55(+2.47%) |
Jun 14, 2010 | 22.67 | 22.75 | 22.21 | 22.25 | 12,350,253 | -0.22(-0.98%) |
Jun 11, 2010 | 21.98 | 22.47 | 21.96 | 22.47 | 10,892,300 | +0.25(+1.12%) |
Jun 10, 2010 | 21.85 | 22.22 | 21.81 | 22.22 | 7,645 | +0.77(+3.59%) |
Jun 09, 2010 | 21.70 | 21.95 | 21.30 | 21.45 | 18,885,098 | +0.03(+0.14%) |
Jun 08, 2010 | 21.05 | 21.50 | 20.91 | 21.42 | 29,809,524 | +0.48(+2.27%) |
Jun 07, 2010 | 21.34 | 21.51 | 20.93 | 20.94 | 17,079,624 | -0.38(-1.79%) |
Jun 04, 2010 | 21.32 | 21.95 | 21.27 | 21.32 | 20,966,162 | -0.79(-3.58%) |
Jun 03, 2010 | 22.67 | 22.67 | 21.94 | 22.11 | 17,255,910 | -0.36(-1.60%) |
Jun 02, 2010 | 21.97 | 22.47 | 21.90 | 22.47 | 11,948,032 | +0.67(+3.09%) |
Jun 01, 2010 | 22.30 | 22.57 | 21.76 | 21.80 | 21,531,004 | -0.73(-3.22%) |
May 28, 2010 | 22.52 | 22.90 | 22.36 | 22.52 | 20,125,260 | -0.40(-1.76%) |
May 27, 2010 | 22.52 | 22.95 | 22.23 | 22.93 | 20,056,938 | +0.87(+3.95%) |
May 26, 2010 | 22.45 | 22.62 | 21.98 | 22.05 | 18,344,864 | -0.18(-0.79%) |
May 25, 2010 | 21.27 | 22.27 | 21.15 | 22.23 | 409 | +0.37(+1.67%) |
May 24, 2010 | 22.15 | 22.33 | 21.86 | 21.86 | 18,521,694 | -0.38(-1.71%) |
May 21, 2010 | 21.35 | 22.33 | 21.32 | 22.25 | 26,628,876 | +0.53(+2.46%) |
May 20, 2010 | 21.78 | 22.28 | 21.69 | 21.71 | 37,723,148 | -1.03(-4.54%) |
May 19, 2010 | 22.59 | 22.81 | 22.23 | 22.74 | 32,424,464 | +0.00(+0.00%) |
May 18, 2010 | 23.34 | 23.70 | 22.74 | 22.74 | 31,952,312 | -0.40(-1.71%) |
May 17, 2010 | 23.23 | 23.37 | 22.58 | 23.14 | 25,643,584 | +0.00(+0.00%) |
May 14, 2010 | 23.14 | 23.56 | 22.94 | 23.14 | 27,623,216 | -0.58(-2.44%) |
May 13, 2010 | 24.02 | 24.22 | 23.70 | 23.72 | 18,215,710 | -0.36(-1.49%) |
May 12, 2010 | 23.73 | 24.09 | 23.69 | 24.08 | 17,655,354 | +0.49(+2.08%) |
May 11, 2010 | 23.85 | 23.92 | 23.54 | 23.59 | 682 | -0.30(-1.26%) |
May 10, 2010 | 23.70 | 23.90 | 23.60 | 23.89 | 24,625,056 | +1.08(+4.75%) |
May 07, 2010 | 23.09 | 23.47 | 22.46 | 22.80 | 37,322,948 | -0.26(-1.11%) |
May 06, 2010 | 23.09 | 24.11 | 21.59 | 23.06 | 141,544 | -0.58(-2.45%) |
May 05, 2010 | 23.82 | 24.18 | 23.57 | 23.64 | 24,032,202 | -0.38(-1.59%) |
May 04, 2010 | 24.53 | 24.55 | 23.85 | 24.02 | 36,843,172 | -0.86(-3.47%) |
May 03, 2010 | 24.96 | 25.08 | 24.64 | 24.88 | 15,277,084 | -0.01(-0.06%) |
Apr 30, 2010 | 25.42 | 25.49 | 24.89 | 24.90 | 14,936,753 | -0.45(-1.76%) |
Apr 29, 2010 | 25.26 | 25.43 | 25.15 | 25.34 | 13,678,054 | +0.23(+0.90%) |
Apr 28, 2010 | 25.05 | 25.23 | 24.84 | 25.12 | 21,895,036 | +0.30(+1.21%) |
Apr 27, 2010 | 25.64 | 25.68 | 24.82 | 24.82 | 21,896,954 | -0.94(-3.64%) |
Apr 26, 2010 | 25.81 | 25.98 | 25.67 | 25.75 | 9,590,819 | +0.11(+0.43%) |
Apr 23, 2010 | 25.39 | 25.74 | 25.37 | 25.64 | 13,441,933 | +0.23(+0.89%) |
Apr 22, 2010 | 24.98 | 25.42 | 24.76 | 25.42 | 16,642,339 | +0.25(+0.99%) |
Apr 21, 2010 | 25.29 | 25.29 | 24.92 | 25.17 | 15,061,085 | -0.07(-0.26%) |
Apr 20, 2010 | 25.35 | 25.43 | 25.12 | 25.23 | 7,925,458 | +0.08(+0.32%) |
Apr 19, 2010 | 24.96 | 25.19 | 24.71 | 25.15 | 15,417,320 | +0.01(+0.03%) |
Apr 16, 2010 | 25.45 | 25.58 | 24.94 | 25.15 | 23,035,068 | -0.44(-1.72%) |
Apr 15, 2010 | 25.55 | 25.65 | 25.45 | 25.59 | 10,276,708 | +0.00(+0.00%) |
Apr 14, 2010 | 25.51 | 25.59 | 25.40 | 25.59 | 9,985,271 | +0.19(+0.75%) |
Apr 13, 2010 | 25.40 | 25.47 | 25.23 | 25.40 | 9,629,870 | -0.10(-0.37%) |
Apr 12, 2010 | 25.59 | 25.66 | 25.42 | 25.49 | 7,853,232 | -0.08(-0.32%) |
Apr 09, 2010 | 25.64 | 25.64 | 25.42 | 25.57 | 11,435,078 | +0.04(+0.17%) |
Apr 08, 2010 | 25.31 | 25.55 | 25.20 | 25.53 | 11,314,393 | +0.06(+0.23%) |
Apr 07, 2010 | 25.54 | 25.75 | 25.33 | 25.47 | 14,168,430 | -0.16(-0.63%) |
Apr 06, 2010 | 25.46 | 25.71 | 25.45 | 25.63 | 11,751,151 | +0.04(+0.17%) |
Apr 05, 2010 | 25.35 | 25.59 | 25.26 | 25.59 | 8,995,789 | +0.31(+1.22%) |
Apr 01, 2010 | 25.09 | 25.28 | 25.28 | 25.28 | 10,882,058 | +0.43(+1.74%) |
Mar 31, 2010 | 24.91 | 25.06 | 24.77 | 24.85 | 10,586,714 | -0.12(-0.50%) |
Mar 30, 2010 | 24.92 | 25.15 | 24.79 | 24.97 | 11,554,124 | +0.04(+0.15%) |
Mar 29, 2010 | 24.90 | 25.05 | 24.81 | 24.93 | 11,729,532 | +0.26(+1.07%) |
Mar 26, 2010 | 24.60 | 24.90 | 24.50 | 24.67 | 21,123,224 | +0.18(+0.75%) |
Mar 25, 2010 | 25.21 | 25.21 | 24.46 | 24.49 | 25,994,154 | -0.50(-1.99%) |
Mar 24, 2010 | 24.90 | 25.15 | 24.82 | 24.98 | 11,539,413 | -0.07(-0.29%) |
Mar 23, 2010 | 24.76 | 25.06 | 24.62 | 25.06 | 20,111,472 | +0.32(+1.30%) |
Mar 22, 2010 | 24.18 | 24.76 | 24.06 | 24.74 | 15,382,139 | +0.36(+1.47%) |
Mar 19, 2010 | 24.68 | 24.85 | 24.35 | 24.38 | 14,507,293 | -0.22(-0.88%) |
Mar 18, 2010 | 24.77 | 24.94 | 24.56 | 24.59 | 16,623,917 | -0.17(-0.71%) |
Mar 17, 2010 | 24.71 | 24.94 | 24.69 | 24.77 | 12,103,574 | +0.14(+0.56%) |
Mar 16, 2010 | 24.35 | 24.63 | 24.34 | 24.63 | 18,628,142 | +0.36(+1.47%) |
Mar 15, 2010 | 24.08 | 24.27 | 24.07 | 24.27 | 13,019,660 | -0.01(-0.03%) |
Mar 12, 2010 | 24.31 | 24.45 | 24.23 | 24.28 | 15,811,866 | +0.09(+0.39%) |
Mar 11, 2010 | 23.96 | 24.18 | 23.76 | 24.18 | 19,905,400 | +0.14(+0.58%) |
Mar 10, 2010 | 24.05 | 24.25 | 23.87 | 24.05 | 28,554,440 | +0.01(+0.03%) |
Mar 09, 2010 | 24.05 | 24.28 | 23.95 | 24.04 | 21,195,852 | -0.15(-0.63%) |
Mar 08, 2010 | 24.29 | 24.37 | 24.06 | 24.19 | 19,830,880 | +0.00(+0.00%) |
Mar 05, 2010 | 24.10 | 24.35 | 24.02 | 24.19 | 16,001,759 | +0.31(+1.28%) |
Mar 04, 2010 | 23.80 | 23.97 | 23.70 | 23.89 | 18,337,800 | +0.16(+0.68%) |
Mar 03, 2010 | 23.67 | 24.07 | 23.64 | 23.72 | 19,344,438 | +0.20(+0.87%) |
Mar 02, 2010 | 23.51 | 23.71 | 23.45 | 23.52 | 26,640,800 | +0.20(+0.84%) |
Mar 01, 2010 | 23.10 | 23.35 | 22.97 | 23.32 | 27,082,122 | +0.35(+1.52%) |
Feb 26, 2010 | 23.08 | 23.08 | 22.76 | 22.97 | 21,024,560 | +0.01(+0.03%) |
Feb 25, 2010 | 22.67 | 23.00 | 22.46 | 22.97 | 28,052,448 | -0.06(-0.28%) |
Feb 24, 2010 | 23.11 | 23.31 | 22.89 | 23.03 | 21,890,914 | -0.05(-0.20%) |
Feb 23, 2010 | 23.37 | 23.50 | 22.94 | 23.08 | 27,533,022 | -0.37(-1.59%) |
Feb 22, 2010 | 23.64 | 23.76 | 23.36 | 23.45 | 15,763,990 | -0.10(-0.43%) |
Feb 19, 2010 | 23.24 | 23.67 | 23.23 | 23.55 | 20,859,954 | +0.13(+0.56%) |
Feb 18, 2010 | 23.07 | 23.50 | 23.05 | 23.42 | 26,913,824 | +0.25(+1.07%) |
Feb 17, 2010 | 23.30 | 23.40 | 23.01 | 23.17 | 40,305,636 | +0.01(+0.06%) |
Feb 16, 2010 | 22.87 | 23.19 | 22.86 | 23.16 | 14,416,599 | +0.57(+2.52%) |
Feb 12, 2010 | 22.23 | 22.59 | 22.59 | 22.59 | 26,906,596 | -0.04(-0.19%) |
Feb 11, 2010 | 22.24 | 22.66 | 22.13 | 22.63 | 26,699,220 | +0.38(+1.70%) |
Feb 10, 2010 | 22.43 | 22.48 | 21.97 | 22.25 | 29,551,864 | -0.15(-0.68%) |
Feb 09, 2010 | 22.21 | 22.64 | 22.06 | 22.40 | 39,412,440 | +0.53(+2.43%) |
Feb 08, 2010 | 22.27 | 22.40 | 21.85 | 21.87 | 28,070,682 | -0.36(-1.61%) |
Feb 05, 2010 | 21.89 | 22.24 | 21.50 | 22.23 | 44,222,012 | +0.41(+1.87%) |
Feb 04, 2010 | 22.36 | 22.43 | 21.81 | 21.82 | 31,274,620 | -0.85(-3.73%) |
Feb 03, 2010 | 22.84 | 23.06 | 22.59 | 22.67 | 24,827,164 | -0.26(-1.15%) |
Feb 02, 2010 | 22.96 | 23.05 | 22.62 | 22.93 | 21,992,872 | +0.43(+1.93%) |
Feb 01, 2010 | 22.21 | 22.86 | 22.21 | 22.50 | 23,686,204 | +0.51(+2.34%) |
Jan 29, 2010 | 22.51 | 22.84 | 21.97 | 21.98 | 22,103,868 | -0.36(-1.60%) |
Jan 28, 2010 | 22.89 | 22.96 | 22.23 | 22.34 | 22,446,256 | -0.41(-1.80%) |
Jan 27, 2010 | 22.83 | 23.00 | 22.35 | 22.75 | 27,023,698 | -0.20(-0.86%) |
Jan 26, 2010 | 23.02 | 23.33 | 22.87 | 22.94 | 23,013,326 | -0.33(-1.41%) |
Jan 25, 2010 | 23.31 | 23.51 | 23.19 | 23.27 | 14,129,873 | +0.20(+0.89%) |
Jan 22, 2010 | 23.47 | 23.75 | 23.01 | 23.07 | 27,488,548 | -0.47(-1.98%) |
Jan 21, 2010 | 24.63 | 24.63 | 23.53 | 23.53 | 27,171,032 | -1.06(-4.33%) |
Jan 20, 2010 | 24.72 | 24.80 | 24.37 | 24.60 | 15,773,426 | -0.44(-1.78%) |
Jan 19, 2010 | 24.69 | 25.05 | 24.58 | 25.04 | 9,326,105 | +0.39(+1.60%) |
Jan 15, 2010 | 24.80 | 24.65 | 24.65 | 24.65 | 10,428,049 | -0.18(-0.73%) |
Jan 14, 2010 | 25.12 | 25.18 | 24.80 | 24.83 | 13,184,335 | -0.31(-1.22%) |
Jan 13, 2010 | 24.91 | 25.16 | 24.61 | 25.14 | 16,375,834 | +0.29(+1.17%) |
Jan 12, 2010 | 24.96 | 25.10 | 24.60 | 24.85 | 18,047,078 | -0.48(-1.90%) |
Jan 11, 2010 | 25.79 | 25.80 | 25.22 | 25.33 | 12,489,055 | -0.14(-0.54%) |
Jan 08, 2010 | 25.06 | 25.47 | 25.00 | 25.47 | 6,365,386 | +0.35(+1.39%) |
Jan 07, 2010 | 25.19 | 25.22 | 24.91 | 25.12 | 7,894,024 | -0.20(-0.78%) |
Jan 06, 2010 | 24.90 | 25.40 | 24.85 | 25.31 | 11,095,311 | +0.42(+1.70%) |
Jan 05, 2010 | 24.85 | 24.93 | 24.66 | 24.89 | 12,119,855 | +0.08(+0.32%) |
Jan 04, 2010 | 24.49 | 24.81 | 24.40 | 24.81 | 10,376,217 | +0.75(+3.12%) |
Dec 31, 2009 | 24.45 | 24.06 | 24.06 | 24.06 | 3,540,734 | -0.34(-1.38%) |
Dec 30, 2009 | 24.26 | 24.46 | 24.20 | 24.40 | 4,078,024 | -0.03(-0.12%) |
Dec 29, 2009 | 24.39 | 24.59 | 24.33 | 24.42 | 5,097,302 | +0.04(+0.15%) |
Dec 28, 2009 | 24.45 | 24.54 | 24.28 | 24.39 | 5,503,819 | +0.02(+0.09%) |
Dec 24, 2009 | 24.29 | 24.42 | 24.21 | 24.37 | 3,731,580 | +0.19(+0.78%) |
Dec 23, 2009 | 23.89 | 24.18 | 23.78 | 24.18 | 7,204,666 | +0.36(+1.53%) |
Dec 22, 2009 | 23.72 | 23.83 | 23.61 | 23.81 | 6,477,061 | +0.14(+0.59%) |
Dec 21, 2009 | 23.48 | 23.76 | 23.45 | 23.67 | 6,992,118 | +0.34(+1.47%) |
Dec 18, 2009 | 23.43 | 23.52 | 23.10 | 23.33 | 13,311,633 | -0.15(-0.62%) |
Dec 17, 2009 | 23.78 | 23.83 | 23.42 | 23.48 | 9,460,700 | -0.56(-2.34%) |
Dec 16, 2009 | 23.89 | 24.16 | 23.85 | 24.04 | 10,446,067 | +0.27(+1.14%) |
Dec 15, 2009 | 23.94 | 24.16 | 23.66 | 23.77 | 17,269,386 | -0.23(-0.97%) |
Dec 14, 2009 | 23.91 | 24.02 | 23.89 | 24.00 | 10,384,162 | +0.34(+1.45%) |
Dec 11, 2009 | 23.75 | 23.82 | 23.44 | 23.66 | 10,875,877 | +0.07(+0.28%) |
Dec 10, 2009 | 23.83 | 23.93 | 23.51 | 23.59 | 10,736,282 | -0.09(-0.37%) |
Dec 09, 2009 | 23.41 | 23.70 | 23.21 | 23.68 | 12,406,894 | +0.29(+1.25%) |
Dec 08, 2009 | 23.59 | 23.65 | 23.33 | 23.39 | 14,491,413 | -0.38(-1.60%) |
Dec 07, 2009 | 23.65 | 24.02 | 23.63 | 23.77 | 13,497,172 | +0.03(+0.12%) |
Dec 04, 2009 | 24.37 | 24.47 | 23.40 | 23.74 | 32,171,684 | -0.26(-1.09%) |
Dec 03, 2009 | 24.40 | 24.51 | 23.98 | 24.00 | 19,837,404 | -0.39(-1.61%) |
Dec 02, 2009 | 24.18 | 24.50 | 24.15 | 24.40 | 12,550,703 | +0.23(+0.97%) |
Dec 01, 2009 | 24.09 | 24.29 | 24.02 | 24.16 | 15,571,013 | +0.46(+1.94%) |
Nov 30, 2009 | 23.66 | 23.85 | 23.45 | 23.70 | 12,596,449 | +0.11(+0.46%) |
Nov 27, 2009 | 23.43 | 23.86 | 23.31 | 23.59 | 10,214,672 | -0.66(-2.74%) |
Nov 25, 2009 | 23.92 | 24.26 | 23.87 | 24.26 | 10,719,592 | +0.39(+1.62%) |
Nov 24, 2009 | 23.94 | 23.94 | 23.64 | 23.87 | 9,632,718 | -0.03(-0.12%) |
Nov 23, 2009 | 24.03 | 24.24 | 23.81 | 23.90 | 14,576,034 | +0.24(+1.02%) |
Nov 20, 2009 | 23.48 | 23.75 | 23.42 | 23.66 | 12,023,179 | -0.08(-0.34%) |
Nov 19, 2009 | 23.88 | 23.90 | 23.36 | 23.74 | 13,163,687 | -0.36(-1.51%) |
Nov 18, 2009 | 24.14 | 24.27 | 23.93 | 24.10 | 12,477,065 | +0.00(+0.00%) |
Nov 17, 2009 | 23.75 | 24.14 | 23.66 | 24.10 | 11,645,742 | +0.28(+1.16%) |
Nov 16, 2009 | 23.52 | 24.01 | 23.52 | 23.83 | 16,345,401 | +0.48(+2.06%) |
Nov 13, 2009 | 23.32 | 23.56 | 23.19 | 23.35 | 17,518,152 | +0.09(+0.38%) |
Nov 12, 2009 | 23.32 | 23.62 | 23.15 | 23.26 | 24,279,034 | -0.11(-0.47%) |
Nov 11, 2009 | 23.41 | 23.59 | 23.29 | 23.37 | 17,016,870 | +0.23(+0.98%) |
Nov 10, 2009 | 23.06 | 23.28 | 22.78 | 23.14 | 13,520,157 | +0.03(+0.13%) |
Nov 09, 2009 | 22.66 | 23.12 | 22.66 | 23.11 | 13,703,635 | +0.73(+3.26%) |
Nov 06, 2009 | 22.07 | 22.61 | 22.05 | 22.38 | 13,320,379 | +0.19(+0.85%) |
Nov 05, 2009 | 21.95 | 22.34 | 21.90 | 22.19 | 13,796,611 | +0.39(+1.77%) |
Nov 04, 2009 | 22.09 | 22.26 | 21.73 | 21.81 | 17,492,364 | +0.00(+0.00%) |
Nov 03, 2009 | 21.37 | 21.89 | 21.24 | 21.81 | 16,976,286 | +0.22(+1.01%) |
Nov 02, 2009 | 21.48 | 21.97 | 21.11 | 21.59 | 22,341,840 | +0.19(+0.89%) |
Oct 30, 2009 | 22.13 | 22.18 | 21.20 | 21.40 | 25,491,768 | -0.80(-3.58%) |
Oct 29, 2009 | 21.92 | 22.29 | 21.78 | 22.19 | 15,019,263 | +0.64(+2.98%) |
Oct 28, 2009 | 22.19 | 22.27 | 21.50 | 21.55 | 19,529,828 | -0.69(-3.08%) |
Oct 27, 2009 | 22.39 | 22.59 | 22.20 | 22.24 | 19,936,108 | -0.18(-0.81%) |
Oct 26, 2009 | 23.05 | 23.35 | 22.40 | 22.42 | 16,333,520 | -0.59(-2.57%) |
Oct 23, 2009 | 23.12 | 23.19 | 22.91 | 23.01 | 12,411,191 | -0.47(-1.99%) |
Oct 22, 2009 | 23.13 | 23.57 | 22.85 | 23.48 | 10,939,024 | +0.28(+1.19%) |
Oct 21, 2009 | 23.37 | 23.70 | 23.13 | 23.20 | 13,140,473 | -0.28(-1.18%) |
Oct 20, 2009 | 23.25 | 23.49 | 23.24 | 23.48 | 11,230,205 | -0.25(-1.05%) |
Oct 19, 2009 | 23.45 | 23.80 | 23.40 | 23.72 | 9,996,718 | +0.36(+1.53%) |
Oct 16, 2009 | 23.56 | 23.62 | 23.34 | 23.37 | 12,329,193 | -0.33(-1.38%) |
Oct 15, 2009 | 23.54 | 23.78 | 23.43 | 23.70 | 10,259,405 | +0.21(+0.90%) |
Oct 14, 2009 | 23.45 | 23.68 | 23.37 | 23.48 | 13,930,028 | +0.33(+1.42%) |
Oct 13, 2009 | 23.02 | 23.22 | 22.79 | 23.16 | 12,732,828 | +0.12(+0.54%) |
Oct 12, 2009 | 23.24 | 23.32 | 22.94 | 23.03 | 9,748,582 | +0.06(+0.25%) |
Oct 09, 2009 | 22.97 | 23.06 | 22.76 | 22.97 | 9,170,469 | +0.02(+0.10%) |
Oct 08, 2009 | 22.86 | 23.05 | 22.65 | 22.95 | 10,321,432 | +0.53(+2.34%) |
Oct 07, 2009 | 22.38 | 22.60 | 22.27 | 22.43 | 8,440,259 | +0.01(+0.03%) |
Oct 06, 2009 | 22.32 | 22.62 | 22.11 | 22.42 | 16,525,614 | +0.46(+2.09%) |
Oct 05, 2009 | 21.75 | 22.11 | 21.62 | 21.96 | 13,671,867 | +0.36(+1.69%) |
Oct 02, 2009 | 21.35 | 21.86 | 21.27 | 21.59 | 16,324,090 | -0.09(-0.40%) |
Oct 01, 2009 | 22.48 | 22.55 | 21.68 | 21.68 | 24,143,840 | -0.88(-3.91%) |
Sep 30, 2009 | 22.87 | 22.91 | 22.33 | 22.56 | 13,790,863 | -0.15(-0.67%) |
Sep 29, 2009 | 22.74 | 23.02 | 22.64 | 22.72 | 14,112,684 | -0.09(-0.38%) |
Sep 28, 2009 | 22.32 | 22.83 | 22.28 | 22.81 | 9,128,823 | +0.53(+2.39%) |
Sep 25, 2009 | 22.32 | 22.61 | 22.13 | 22.27 | 14,122,145 | -0.22(-0.97%) |
Sep 24, 2009 | 23.03 | 23.08 | 22.34 | 22.49 | 17,468,398 | -0.50(-2.19%) |
Sep 23, 2009 | 23.40 | 23.48 | 22.91 | 23.00 | 11,545,938 | -0.37(-1.59%) |
Sep 22, 2009 | 23.37 | 23.53 | 23.28 | 23.37 | 9,398,635 | +0.26(+1.10%) |
Sep 21, 2009 | 23.04 | 23.21 | 22.77 | 23.11 | 14,269,167 | -0.23(-1.00%) |
Sep 18, 2009 | 23.51 | 23.53 | 23.18 | 23.35 | 13,654,736 | -0.11(-0.47%) |
Sep 17, 2009 | 23.55 | 23.91 | 23.33 | 23.45 | 15,824,825 | +0.07(+0.31%) |
Sep 16, 2009 | 23.56 | 23.70 | 23.29 | 23.38 | 11,012,024 | +0.14(+0.60%) |
Sep 15, 2009 | 22.78 | 23.35 | 22.72 | 23.24 | 16,965,590 | +0.50(+2.21%) |
Sep 14, 2009 | 22.21 | 22.76 | 22.11 | 22.74 | 12,781,279 | +0.28(+1.27%) |
Sep 11, 2009 | 22.60 | 22.70 | 22.27 | 22.46 | 13,888,158 | +0.03(+0.13%) |
Sep 10, 2009 | 22.13 | 22.48 | 21.85 | 22.43 | 13,460,808 | +0.12(+0.56%) |
Sep 09, 2009 | 22.25 | 22.42 | 22.08 | 22.30 | 13,173,504 | +0.10(+0.46%) |
Sep 08, 2009 | 22.30 | 22.36 | 22.09 | 22.20 | 10,762,729 | +0.30(+1.37%) |
Sep 04, 2009 | 21.63 | 21.92 | 21.39 | 21.90 | 7,586,310 | +0.30(+1.38%) |
Sep 03, 2009 | 21.43 | 21.62 | 21.22 | 21.60 | 9,452,309 | +0.31(+1.44%) |
Sep 02, 2009 | 21.09 | 21.35 | 20.91 | 21.30 | 12,507,781 | +0.20(+0.93%) |
Sep 01, 2009 | 21.59 | 21.96 | 21.08 | 21.10 | 18,716,352 | -0.64(-2.95%) |
Aug 31, 2009 | 21.69 | 21.74 | 21.50 | 21.74 | 9,882,887 | -0.29(-1.32%) |
Aug 28, 2009 | 22.13 | 22.16 | 21.76 | 22.03 | 12,387,442 | +0.14(+0.63%) |
Aug 27, 2009 | 21.78 | 22.00 | 21.34 | 21.89 | 14,567,541 | +0.15(+0.70%) |
Aug 26, 2009 | 21.77 | 22.02 | 21.57 | 21.74 | 10,966,839 | -0.08(-0.37%) |
Aug 25, 2009 | 22.03 | 22.27 | 21.77 | 21.82 | 9,232,652 | -0.11(-0.50%) |
Aug 24, 2009 | 22.31 | 22.37 | 21.83 | 21.93 | 11,490,326 | -0.18(-0.79%) |
Aug 21, 2009 | 21.86 | 22.11 | 21.76 | 22.11 | 14,787,649 | +0.57(+2.64%) |
Aug 20, 2009 | 21.53 | 21.65 | 21.41 | 21.54 | 13,515,363 | +0.04(+0.20%) |
Aug 19, 2009 | 20.90 | 21.62 | 20.79 | 21.49 | 17,517,812 | +0.28(+1.31%) |
Aug 18, 2009 | 21.03 | 21.28 | 20.95 | 21.22 | 11,652,600 | +0.36(+1.75%) |
Aug 17, 2009 | 21.12 | 21.24 | 20.80 | 20.85 | 18,399,920 | -0.88(-4.03%) |
Aug 14, 2009 | 22.32 | 22.32 | 21.51 | 21.73 | 20,353,078 | -0.56(-2.52%) |
Aug 13, 2009 | 22.12 | 22.38 | 21.97 | 22.29 | 17,666,166 | +0.40(+1.83%) |
Aug 12, 2009 | 21.58 | 22.07 | 21.52 | 21.89 | 16,188,875 | +0.20(+0.91%) |
Aug 11, 2009 | 21.57 | 21.77 | 21.41 | 21.69 | 20,211,162 | -0.05(-0.24%) |
Aug 10, 2009 | 21.85 | 21.96 | 21.55 | 21.74 | 20,992,628 | -0.29(-1.32%) |
Aug 07, 2009 | 22.17 | 22.27 | 21.73 | 22.03 | 28,172,074 | +0.13(+0.60%) |
Aug 06, 2009 | 22.20 | 22.32 | 21.73 | 21.90 | 11,679,622 | -0.18(-0.83%) |
Aug 05, 2009 | 21.97 | 22.16 | 21.64 | 22.08 | 11,736,703 | +0.29(+1.34%) |
Aug 04, 2009 | 21.83 | 22.08 | 21.64 | 21.79 | 9,144,228 | -0.12(-0.57%) |