Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.21 | 23.52 | 23.14 | 23.31 | 45,517 | +0.13(+0.56%) |
Sep 29, 2010 | 23.16 | 23.41 | 23.16 | 23.18 | 7,307 | -0.12(-0.51%) |
Sep 28, 2010 | 23.16 | 23.48 | 22.90 | 23.30 | 7,173 | +0.62(+2.74%) |
Sep 27, 2010 | 23.05 | 23.06 | 22.66 | 22.68 | 8,967,653 | -0.30(-1.29%) |
Sep 24, 2010 | 22.48 | 23.10 | 22.33 | 22.97 | 14,093,170 | +0.82(+3.71%) |
Sep 23, 2010 | 22.15 | 22.48 | 22.06 | 22.15 | 10,858,549 | -0.14(-0.63%) |
Sep 22, 2010 | 22.23 | 22.42 | 22.12 | 22.29 | 6,561,453 | +0.04(+0.17%) |
Sep 21, 2010 | 22.25 | 22.52 | 22.16 | 22.25 | 91,134 | -0.19(-0.86%) |
Sep 20, 2010 | 22.19 | 22.52 | 22.04 | 22.45 | 10,319,031 | +0.35(+1.58%) |
Sep 17, 2010 | 22.10 | 22.17 | 21.84 | 22.10 | 12,001,029 | +0.30(+1.36%) |
Sep 15, 2010 | 21.59 | 21.82 | 21.56 | 21.80 | 7,541,503 | +0.12(+0.55%) |
Sep 14, 2010 | 21.47 | 21.83 | 21.47 | 21.68 | 7,706 | +0.03(+0.14%) |
Sep 13, 2010 | 21.62 | 21.74 | 21.55 | 21.65 | 7,242,423 | +0.16(+0.72%) |
Sep 10, 2010 | 21.37 | 21.59 | 21.31 | 21.50 | 7,437,843 | +0.20(+0.94%) |
Sep 09, 2010 | 21.26 | 21.37 | 21.19 | 21.30 | 15,485 | +0.19(+0.91%) |
Sep 08, 2010 | 20.90 | 21.21 | 20.82 | 21.10 | 8,438 | +0.23(+1.10%) |
Sep 07, 2010 | 21.15 | 21.28 | 20.85 | 20.87 | 52,650 | -0.37(-1.74%) |
Sep 03, 2010 | 21.13 | 21.50 | 21.12 | 21.25 | 8,104,506 | +0.27(+1.31%) |
Sep 02, 2010 | 20.78 | 21.02 | 20.71 | 20.97 | 4,801 | +0.24(+1.14%) |
Sep 01, 2010 | 19.90 | 20.73 | 19.90 | 20.73 | 16,660,073 | +0.75(+3.74%) |
Aug 31, 2010 | 19.97 | 20.26 | 19.88 | 19.99 | 115,412 | -0.35(-1.71%) |
Aug 30, 2010 | 20.36 | 20.65 | 20.30 | 20.33 | 8,145,489 | -0.04(-0.22%) |
Aug 27, 2010 | 20.38 | 20.68 | 20.10 | 20.38 | 18,196,924 | -0.37(-1.79%) |
Aug 26, 2010 | 20.97 | 20.97 | 20.56 | 20.75 | 2,837 | -0.01(-0.07%) |
Aug 25, 2010 | 20.53 | 20.87 | 20.52 | 20.76 | 53,232 | +0.07(+0.36%) |
Aug 24, 2010 | 20.80 | 20.95 | 20.65 | 20.69 | 49,187 | -0.40(-1.90%) |
Aug 23, 2010 | 20.87 | 21.22 | 20.77 | 21.09 | 15,177,761 | +0.36(+1.71%) |
Aug 20, 2010 | 21.13 | 21.16 | 20.70 | 20.73 | 18,103,394 | -0.39(-1.86%) |
Aug 19, 2010 | 21.47 | 21.52 | 21.11 | 21.13 | 30,562 | -0.39(-1.82%) |
Aug 18, 2010 | 21.33 | 21.64 | 21.19 | 21.52 | 8,446 | +0.13(+0.59%) |
Aug 17, 2010 | 21.33 | 21.59 | 21.27 | 21.39 | 25,154 | +0.13(+0.63%) |
Aug 16, 2010 | 21.17 | 21.33 | 21.04 | 21.26 | 7,123,009 | +0.00(+0.00%) |
Aug 13, 2010 | 21.26 | 21.49 | 21.22 | 21.26 | 11,775,559 | -0.18(-0.83%) |
Aug 12, 2010 | 21.07 | 21.63 | 20.96 | 21.44 | 16,279,801 | +0.24(+1.12%) |
Aug 11, 2010 | 21.72 | 21.79 | 21.13 | 21.20 | 14,476,834 | -0.83(-3.77%) |
Aug 10, 2010 | 22.13 | 22.20 | 21.81 | 22.03 | 24,999 | -0.19(-0.87%) |
Aug 09, 2010 | 22.29 | 22.29 | 22.05 | 22.22 | 8,672,379 | +0.12(+0.54%) |
Aug 06, 2010 | 22.10 | 22.23 | 21.78 | 22.10 | 13,461,619 | -0.21(-0.93%) |
Aug 05, 2010 | 22.45 | 22.58 | 22.27 | 22.31 | 17,541,328 | -0.33(-1.44%) |
Aug 04, 2010 | 22.84 | 23.04 | 22.64 | 22.64 | 57,618 | -0.22(-0.97%) |
Aug 03, 2010 | 22.90 | 23.15 | 22.79 | 22.86 | 33,729 | -0.19(-0.84%) |
Aug 02, 2010 | 22.98 | 23.13 | 22.85 | 23.05 | 10,659,228 | +0.32(+1.40%) |
Jul 30, 2010 | 22.73 | 22.88 | 22.49 | 22.73 | 14,807,292 | -0.16(-0.68%) |
Jul 29, 2010 | 23.20 | 23.66 | 22.67 | 22.89 | 66,482 | -0.47(-2.03%) |
Jul 28, 2010 | 23.36 | 23.77 | 21.85 | 23.36 | 4,059 | +0.70(+3.07%) |
Jul 27, 2010 | 22.67 | 23.10 | 22.62 | 22.67 | 55,314 | -0.30(-1.29%) |
Jul 26, 2010 | 22.98 | 23.14 | 22.65 | 22.96 | 8,183,913 | +0.05(+0.23%) |
Jul 23, 2010 | 22.18 | 23.05 | 22.13 | 22.91 | 16,583,118 | +0.75(+3.38%) |
Jul 22, 2010 | 22.40 | 22.82 | 21.63 | 22.16 | 44,969 | -0.03(-0.13%) |
Jul 21, 2010 | 22.71 | 22.71 | 22.11 | 22.19 | 12,130,642 | -0.39(-1.74%) |
Jul 20, 2010 | 22.59 | 22.62 | 22.06 | 22.59 | 9,766,768 | +0.31(+1.39%) |
Jul 19, 2010 | 22.23 | 22.39 | 22.08 | 22.28 | 11,117,483 | +0.09(+0.40%) |
Jul 16, 2010 | 22.19 | 22.73 | 22.13 | 22.19 | 14,221,734 | -0.35(-1.57%) |
Jul 15, 2010 | 22.64 | 22.78 | 22.32 | 22.54 | 10,586,679 | -0.11(-0.49%) |
Jul 14, 2010 | 22.54 | 22.73 | 22.33 | 22.65 | 98,478 | +0.09(+0.39%) |
Jul 13, 2010 | 22.24 | 22.66 | 22.24 | 22.56 | 92,423 | +0.43(+1.94%) |
Jul 12, 2010 | 21.97 | 22.19 | 21.92 | 22.14 | 10,501,688 | +0.13(+0.57%) |
Jul 09, 2010 | 22.01 | 22.06 | 21.60 | 22.01 | 11,538,432 | +0.27(+1.26%) |
Jul 08, 2010 | 21.69 | 21.80 | 21.39 | 21.74 | 18,511 | +0.24(+1.10%) |
Jul 07, 2010 | 21.26 | 21.52 | 20.90 | 21.50 | 23,253,352 | +0.41(+1.96%) |
Jul 06, 2010 | 21.64 | 21.84 | 20.91 | 21.09 | 15,528 | -0.39(-1.82%) |
Jul 02, 2010 | 21.48 | 21.82 | 21.32 | 21.48 | 9,728,633 | -0.11(-0.51%) |
Jul 01, 2010 | 21.56 | 21.64 | 21.03 | 21.59 | 22,709,100 | -0.07(-0.31%) |
Jun 30, 2010 | 22.11 | 22.34 | 21.58 | 21.66 | 26,312 | -0.31(-1.41%) |
Jun 29, 2010 | 21.97 | 22.64 | 21.88 | 21.97 | 35,336 | -0.64(-2.81%) |
Jun 25, 2010 | 22.60 | 22.80 | 22.56 | 22.60 | 21,153,210 | -0.14(-0.62%) |
Jun 24, 2010 | 23.05 | 23.10 | 22.54 | 22.74 | 20,218 | -0.47(-2.04%) |
Jun 23, 2010 | 23.19 | 23.37 | 23.03 | 23.21 | 72,981 | +0.02(+0.10%) |
Jun 22, 2010 | 23.19 | 23.52 | 23.16 | 23.19 | 240,104 | -0.28(-1.20%) |
Jun 21, 2010 | 24.31 | 24.40 | 23.41 | 23.47 | 16,542,106 | -0.48(-2.00%) |
Jun 18, 2010 | 23.95 | 24.74 | 23.95 | 23.95 | 32,899,512 | +0.44(+1.85%) |
Jun 17, 2010 | 23.62 | 23.70 | 23.31 | 23.52 | 13,103,671 | -0.03(-0.13%) |
Jun 16, 2010 | 23.68 | 23.83 | 23.50 | 23.55 | 21,523,654 | -0.25(-1.06%) |
Jun 15, 2010 | 23.55 | 23.82 | 23.53 | 23.80 | 925,018 | +0.26(+1.10%) |
Jun 14, 2010 | 23.92 | 24.19 | 23.51 | 23.54 | 20,996,088 | -0.16(-0.65%) |
Jun 11, 2010 | 23.41 | 23.72 | 23.19 | 23.70 | 21,682,278 | +0.13(+0.56%) |
Jun 10, 2010 | 22.79 | 23.62 | 22.77 | 23.56 | 80,589 | +0.91(+4.01%) |
Jun 09, 2010 | 23.09 | 23.23 | 22.38 | 22.65 | 33,594,700 | -0.36(-1.57%) |
Jun 08, 2010 | 22.87 | 23.16 | 22.69 | 23.02 | 33,791 | +0.09(+0.39%) |
Jun 07, 2010 | 22.85 | 23.67 | 21.88 | 22.93 | 67,756,008 | -2.03(-8.14%) |
Jun 04, 2010 | 24.96 | 25.53 | 24.85 | 24.96 | 16,077,855 | -0.94(-3.62%) |
Jun 03, 2010 | 25.97 | 26.08 | 25.49 | 25.90 | 9,765,300 | -0.10(-0.40%) |
Jun 02, 2010 | 25.48 | 26.01 | 25.45 | 26.00 | 85,761 | +0.64(+2.50%) |
Jun 01, 2010 | 25.41 | 25.80 | 25.11 | 25.36 | 16,644,882 | -0.21(-0.84%) |
May 28, 2010 | 25.58 | 25.84 | 25.22 | 25.58 | 25,897,360 | +0.03(+0.12%) |
May 27, 2010 | 25.17 | 25.56 | 25.08 | 25.55 | 16,176,464 | +0.61(+2.43%) |
May 26, 2010 | 25.25 | 25.38 | 24.85 | 24.94 | 135 | -0.22(-0.88%) |
May 25, 2010 | 24.46 | 25.19 | 24.42 | 25.16 | 89,748 | +0.09(+0.35%) |
May 24, 2010 | 25.21 | 25.36 | 25.02 | 25.08 | 12,479,636 | -0.26(-1.02%) |
May 21, 2010 | 24.54 | 25.34 | 24.51 | 25.33 | 20,093,394 | +0.33(+1.30%) |
May 20, 2010 | 25.08 | 25.41 | 24.92 | 25.01 | 270 | -0.81(-3.12%) |
May 19, 2010 | 25.89 | 25.90 | 25.55 | 25.81 | 16,020,993 | -0.18(-0.71%) |
May 18, 2010 | 26.64 | 26.64 | 25.87 | 26.00 | 218,679 | -0.49(-1.87%) |
May 17, 2010 | 26.50 | 26.58 | 26.04 | 26.49 | 9,151,457 | +0.07(+0.25%) |
May 14, 2010 | 26.43 | 26.92 | 26.26 | 26.43 | 14,109,458 | -0.53(-1.97%) |
May 13, 2010 | 26.80 | 27.20 | 26.48 | 26.96 | 12,667,772 | +0.13(+0.50%) |
May 12, 2010 | 26.46 | 26.87 | 26.35 | 26.83 | 8,990,273 | +0.42(+1.59%) |
May 11, 2010 | 26.69 | 26.89 | 26.33 | 26.41 | 32,468 | -0.31(-1.16%) |
May 10, 2010 | 26.50 | 26.77 | 26.39 | 26.72 | 12,275,530 | +0.97(+3.76%) |
May 07, 2010 | 25.98 | 26.22 | 25.06 | 25.75 | 21,513,436 | -0.27(-1.05%) |
May 06, 2010 | 26.04 | 26.81 | 24.77 | 26.02 | 4,603 | -1.08(-3.99%) |
May 05, 2010 | 27.14 | 27.20 | 26.52 | 27.10 | 12,990,131 | +0.01(+0.04%) |
May 04, 2010 | 27.03 | 27.62 | 26.79 | 27.09 | 1,489 | -0.30(-1.08%) |
May 03, 2010 | 27.32 | 27.65 | 27.09 | 27.39 | 12,823,794 | +0.12(+0.43%) |
Apr 30, 2010 | 27.43 | 27.93 | 27.23 | 27.27 | 17,337,676 | -0.25(-0.91%) |
Apr 29, 2010 | 27.56 | 27.79 | 27.48 | 27.52 | 11,477,008 | +0.11(+0.40%) |
Apr 28, 2010 | 26.88 | 27.68 | 26.85 | 27.41 | 21,137,098 | +0.63(+2.34%) |
Apr 27, 2010 | 27.11 | 27.34 | 26.74 | 26.78 | 135 | -0.45(-1.65%) |
Apr 26, 2010 | 27.27 | 27.42 | 27.15 | 27.23 | 14,501,135 | -0.10(-0.38%) |
Apr 23, 2010 | 27.18 | 27.40 | 26.97 | 27.34 | 12,161,252 | +0.13(+0.49%) |
Apr 22, 2010 | 27.25 | 27.39 | 27.03 | 27.20 | 10,710,778 | -0.05(-0.19%) |
Apr 21, 2010 | 27.26 | 27.62 | 27.03 | 27.26 | 101,085 | -0.16(-0.57%) |
Apr 20, 2010 | 27.30 | 27.58 | 27.30 | 27.41 | 379 | +0.13(+0.46%) |
Apr 19, 2010 | 27.25 | 27.42 | 27.04 | 27.29 | 10,574,066 | -0.08(-0.30%) |
Apr 16, 2010 | 27.47 | 27.80 | 27.35 | 27.37 | 18,336,862 | -0.17(-0.62%) |
Apr 15, 2010 | 27.39 | 27.77 | 27.29 | 27.54 | 14,219,042 | +0.08(+0.30%) |
Apr 14, 2010 | 27.31 | 27.50 | 27.18 | 27.46 | 12,761,941 | +0.06(+0.22%) |
Apr 13, 2010 | 27.15 | 27.45 | 26.96 | 27.40 | 11,081,875 | +0.15(+0.54%) |
Apr 12, 2010 | 27.21 | 27.41 | 27.15 | 27.25 | 12,636,654 | -0.18(-0.67%) |
Apr 09, 2010 | 26.79 | 27.46 | 26.79 | 27.43 | 15,305,940 | +0.56(+2.08%) |
Apr 08, 2010 | 26.24 | 27.06 | 26.21 | 26.87 | 18,553,776 | +0.60(+2.27%) |
Apr 07, 2010 | 26.40 | 26.42 | 26.19 | 26.28 | 11,689,306 | -0.14(-0.53%) |
Apr 06, 2010 | 26.44 | 26.54 | 26.31 | 26.42 | 9,772,413 | -0.05(-0.19%) |
Apr 05, 2010 | 26.72 | 26.75 | 26.42 | 26.47 | 13,154,624 | -0.23(-0.86%) |
Apr 01, 2010 | 26.62 | 26.70 | 26.70 | 26.70 | 19,521,262 | -0.24(-0.90%) |
Mar 31, 2010 | 27.20 | 27.24 | 26.88 | 26.94 | 10,587,965 | -0.35(-1.27%) |
Mar 30, 2010 | 27.32 | 27.50 | 27.18 | 27.29 | 11,061,162 | -0.03(-0.11%) |
Mar 29, 2010 | 27.12 | 27.37 | 26.90 | 27.32 | 17,889,152 | +0.21(+0.76%) |
Mar 26, 2010 | 26.89 | 27.26 | 26.89 | 27.11 | 20,326,626 | +0.27(+1.02%) |
Mar 25, 2010 | 26.31 | 26.93 | 26.29 | 26.84 | 20,613,210 | +0.67(+2.56%) |
Mar 24, 2010 | 26.46 | 26.60 | 26.10 | 26.17 | 14,024,513 | -0.30(-1.14%) |
Mar 23, 2010 | 26.09 | 26.53 | 25.95 | 26.47 | 15,735,427 | +0.54(+2.07%) |
Mar 22, 2010 | 25.41 | 26.00 | 25.30 | 25.93 | 17,796,286 | +0.47(+1.85%) |
Mar 19, 2010 | 25.91 | 25.98 | 25.22 | 25.46 | 22,307,338 | -0.40(-1.54%) |
Mar 18, 2010 | 26.02 | 26.02 | 25.75 | 25.86 | 9,846,721 | -0.09(-0.34%) |
Mar 17, 2010 | 25.78 | 26.09 | 25.66 | 25.95 | 10,385,194 | +0.21(+0.80%) |
Mar 16, 2010 | 25.59 | 25.86 | 25.50 | 25.74 | 10,668,086 | +0.15(+0.58%) |
Mar 15, 2010 | 25.48 | 25.60 | 25.37 | 25.59 | 7,667,326 | +0.07(+0.29%) |
Mar 12, 2010 | 25.60 | 25.66 | 25.38 | 25.52 | 8,590,266 | -0.02(-0.09%) |
Mar 11, 2010 | 25.66 | 25.72 | 25.37 | 25.54 | 11,709,287 | -0.14(-0.55%) |
Mar 10, 2010 | 25.53 | 25.80 | 25.45 | 25.68 | 8,943,561 | +0.13(+0.49%) |
Mar 09, 2010 | 25.62 | 25.79 | 25.47 | 25.56 | 9,034,688 | -0.11(-0.43%) |
Mar 08, 2010 | 25.86 | 25.91 | 25.62 | 25.67 | 6,392,589 | -0.15(-0.57%) |
Mar 05, 2010 | 25.73 | 25.91 | 25.59 | 25.81 | 9,327,955 | +0.12(+0.46%) |
Mar 04, 2010 | 25.60 | 25.86 | 25.50 | 25.70 | 14,643,793 | +0.10(+0.37%) |
Mar 03, 2010 | 25.44 | 25.78 | 25.40 | 25.60 | 11,418,589 | +0.07(+0.26%) |
Mar 02, 2010 | 25.40 | 25.61 | 25.32 | 25.53 | 13,405,269 | +0.18(+0.70%) |
Mar 01, 2010 | 24.96 | 25.41 | 24.90 | 25.36 | 16,235,965 | +0.49(+1.96%) |
Feb 26, 2010 | 25.08 | 25.11 | 24.80 | 24.87 | 17,255,520 | -0.18(-0.74%) |
Feb 25, 2010 | 25.06 | 25.44 | 24.96 | 25.05 | 17,942,972 | -0.38(-1.48%) |
Feb 24, 2010 | 25.21 | 25.44 | 25.16 | 25.43 | 10,297,929 | +0.27(+1.05%) |
Feb 23, 2010 | 25.13 | 25.23 | 24.79 | 25.16 | 13,817,613 | -0.05(-0.20%) |
Feb 22, 2010 | 25.36 | 25.42 | 25.14 | 25.22 | 9,470,693 | -0.07(-0.26%) |
Feb 19, 2010 | 25.11 | 25.36 | 24.91 | 25.28 | 10,769,140 | +0.14(+0.56%) |
Feb 18, 2010 | 25.05 | 25.24 | 24.95 | 25.14 | 11,474,419 | +0.10(+0.38%) |
Feb 17, 2010 | 24.86 | 25.16 | 24.77 | 25.05 | 12,374,213 | +0.35(+1.40%) |
Feb 16, 2010 | 24.42 | 24.78 | 24.35 | 24.70 | 10,371,187 | +0.39(+1.61%) |
Feb 12, 2010 | 24.43 | 24.31 | 24.31 | 24.31 | 14,618,725 | -0.16(-0.66%) |
Feb 11, 2010 | 24.11 | 24.53 | 24.06 | 24.47 | 14,069,695 | +0.35(+1.47%) |
Feb 10, 2010 | 24.14 | 24.21 | 23.82 | 24.12 | 10,951,624 | +0.01(+0.03%) |
Feb 09, 2010 | 24.47 | 24.50 | 23.87 | 24.11 | 21,098,962 | +0.00(+0.00%) |
Feb 08, 2010 | 25.00 | 25.00 | 23.85 | 24.11 | 50,109,504 | +1.22(+5.31%) |
Feb 05, 2010 | 22.94 | 23.21 | 22.37 | 22.89 | 34,432,540 | -0.06(-0.26%) |
Feb 04, 2010 | 23.89 | 23.89 | 22.94 | 22.95 | 21,492,664 | -1.22(-5.03%) |
Feb 03, 2010 | 24.10 | 24.34 | 23.83 | 24.17 | 18,132,766 | -0.43(-1.74%) |
Feb 02, 2010 | 24.31 | 24.77 | 24.04 | 24.60 | 12,785,091 | +0.58(+2.41%) |
Feb 01, 2010 | 24.00 | 24.28 | 23.90 | 24.02 | 9,889,582 | +0.17(+0.70%) |
Jan 29, 2010 | 23.91 | 24.32 | 23.82 | 23.85 | 15,607,001 | +0.03(+0.12%) |
Jan 28, 2010 | 24.01 | 24.51 | 23.79 | 23.82 | 18,938,276 | -0.10(-0.43%) |
Jan 27, 2010 | 24.08 | 24.35 | 23.76 | 23.93 | 14,421,012 | -0.25(-1.04%) |
Jan 26, 2010 | 24.27 | 24.46 | 24.14 | 24.18 | 10,096,886 | -0.17(-0.70%) |
Jan 25, 2010 | 24.65 | 24.65 | 24.32 | 24.35 | 10,047,744 | -0.15(-0.60%) |
Jan 22, 2010 | 24.37 | 24.92 | 24.10 | 24.49 | 14,889,724 | +0.00(+0.00%) |
Jan 21, 2010 | 24.91 | 25.03 | 24.41 | 24.49 | 16,390,558 | -0.45(-1.80%) |
Jan 20, 2010 | 24.93 | 25.08 | 24.70 | 24.94 | 12,948,156 | -0.01(-0.04%) |
Jan 19, 2010 | 24.86 | 25.03 | 24.76 | 24.95 | 11,691,146 | +0.03(+0.12%) |
Jan 15, 2010 | 24.95 | 24.92 | 24.92 | 24.92 | 19,483,404 | -0.03(-0.12%) |
Jan 14, 2010 | 24.84 | 25.03 | 24.72 | 24.95 | 13,149,542 | -0.01(-0.06%) |
Jan 13, 2010 | 24.53 | 25.06 | 24.42 | 24.97 | 15,520,302 | +0.30(+1.22%) |
Jan 12, 2010 | 24.89 | 24.97 | 24.57 | 24.67 | 15,979,854 | -0.27(-1.09%) |
Jan 11, 2010 | 25.12 | 25.12 | 24.80 | 24.94 | 13,372,991 | -0.05(-0.21%) |
Jan 08, 2010 | 24.75 | 25.29 | 24.63 | 24.99 | 29,737,362 | +0.18(+0.71%) |
Jan 07, 2010 | 23.96 | 24.89 | 23.93 | 24.81 | 24,408,938 | +0.88(+3.69%) |
Jan 06, 2010 | 23.85 | 24.24 | 23.78 | 23.93 | 15,401,100 | -0.21(-0.88%) |
Jan 05, 2010 | 24.20 | 24.28 | 24.00 | 24.14 | 10,220,617 | -0.10(-0.39%) |
Jan 04, 2010 | 23.84 | 24.29 | 23.80 | 24.24 | 19,968,802 | +0.57(+2.39%) |
Dec 31, 2009 | 23.97 | 23.67 | 23.67 | 23.67 | 6,751,979 | -0.37(-1.53%) |
Dec 30, 2009 | 23.93 | 24.11 | 23.85 | 24.04 | 7,265,376 | +0.04(+0.18%) |
Dec 29, 2009 | 23.92 | 24.05 | 23.80 | 24.00 | 8,590,427 | +0.19(+0.80%) |
Dec 28, 2009 | 23.70 | 23.92 | 23.64 | 23.81 | 7,420,989 | +0.18(+0.78%) |
Dec 24, 2009 | 23.56 | 23.70 | 23.56 | 23.62 | 2,972,597 | +0.04(+0.16%) |
Dec 23, 2009 | 23.78 | 23.85 | 23.51 | 23.59 | 8,028,331 | -0.16(-0.68%) |
Dec 22, 2009 | 23.79 | 23.95 | 23.68 | 23.75 | 9,641,368 | +0.01(+0.03%) |
Dec 21, 2009 | 23.40 | 24.09 | 23.34 | 23.74 | 28,841,842 | +0.82(+3.59%) |
Dec 18, 2009 | 22.98 | 23.00 | 22.59 | 22.92 | 27,719,224 | -0.01(-0.06%) |
Dec 17, 2009 | 22.67 | 23.05 | 22.34 | 22.93 | 29,662,644 | +0.09(+0.39%) |
Dec 16, 2009 | 23.41 | 23.41 | 22.68 | 22.84 | 50,748,100 | -0.50(-2.14%) |
Dec 15, 2009 | 23.70 | 23.73 | 23.29 | 23.34 | 22,706,962 | -0.44(-1.85%) |
Dec 14, 2009 | 23.79 | 23.84 | 23.70 | 23.78 | 14,880,708 | +0.10(+0.43%) |
Dec 11, 2009 | 23.37 | 23.84 | 23.37 | 23.68 | 22,439,978 | +0.53(+2.29%) |
Dec 10, 2009 | 23.00 | 23.23 | 22.91 | 23.15 | 13,183,191 | +0.35(+1.51%) |
Dec 09, 2009 | 22.46 | 22.85 | 22.41 | 22.81 | 19,849,414 | +0.35(+1.54%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.32 | 22.46 | 21,944,254 | -0.21(-0.94%) |
Dec 07, 2009 | 22.63 | 22.78 | 22.57 | 22.67 | 14,321,911 | +0.07(+0.29%) |
Dec 04, 2009 | 22.76 | 23.01 | 22.48 | 22.61 | 17,565,704 | -0.03(-0.13%) |
Dec 03, 2009 | 22.87 | 22.95 | 22.57 | 22.64 | 17,164,274 | -0.23(-1.00%) |
Dec 02, 2009 | 22.59 | 22.96 | 22.45 | 22.87 | 19,403,886 | -0.05(-0.22%) |
Dec 01, 2009 | 22.92 | 23.23 | 22.79 | 22.92 | 14,523,827 | +0.12(+0.55%) |
Nov 30, 2009 | 22.87 | 22.94 | 22.72 | 22.79 | 14,737,203 | -0.14(-0.61%) |
Nov 27, 2009 | 22.58 | 23.06 | 22.55 | 22.93 | 7,316,936 | -0.24(-1.05%) |
Nov 25, 2009 | 23.37 | 23.46 | 23.06 | 23.17 | 16,801,978 | -0.05(-0.22%) |
Nov 24, 2009 | 23.34 | 23.58 | 23.20 | 23.23 | 19,270,730 | -0.21(-0.91%) |
Nov 23, 2009 | 23.45 | 23.72 | 22.86 | 23.44 | 26,716,696 | +0.18(+0.79%) |
Nov 20, 2009 | 22.89 | 23.31 | 22.86 | 23.25 | 37,115,704 | +0.41(+1.80%) |
Nov 19, 2009 | 22.42 | 23.08 | 22.37 | 22.84 | 34,077,268 | +0.29(+1.27%) |
Nov 18, 2009 | 22.34 | 22.60 | 22.20 | 22.56 | 22,067,392 | +0.18(+0.82%) |
Nov 17, 2009 | 22.17 | 22.42 | 22.05 | 22.37 | 18,137,282 | +0.18(+0.83%) |
Nov 16, 2009 | 22.44 | 22.56 | 22.11 | 22.19 | 23,917,244 | -0.04(-0.20%) |
Nov 13, 2009 | 21.95 | 22.33 | 21.93 | 22.23 | 24,935,578 | +0.43(+1.95%) |
Nov 12, 2009 | 21.92 | 22.17 | 21.62 | 21.81 | 35,889,396 | -0.24(-1.10%) |
Nov 11, 2009 | 22.16 | 22.51 | 21.90 | 22.05 | 41,060,992 | +0.10(+0.47%) |
Nov 10, 2009 | 22.45 | 22.61 | 21.84 | 21.95 | 41,303,092 | -0.76(-3.37%) |
Nov 09, 2009 | 22.04 | 22.77 | 22.01 | 22.71 | 45,777,208 | +0.82(+3.73%) |
Nov 06, 2009 | 21.33 | 22.07 | 21.22 | 21.90 | 66,667,212 | +0.59(+2.76%) |
Nov 05, 2009 | 20.91 | 21.78 | 20.12 | 21.31 | 251,749,136 | -5.26(-19.81%) |
Nov 04, 2009 | 26.32 | 26.94 | 26.25 | 26.57 | 17,232,562 | +0.53(+2.03%) |
Nov 03, 2009 | 26.24 | 26.55 | 25.88 | 26.04 | 10,772,924 | -0.24(-0.90%) |
Nov 02, 2009 | 26.13 | 26.49 | 25.95 | 26.28 | 10,381,511 | +0.33(+1.27%) |
Oct 30, 2009 | 26.72 | 26.86 | 25.91 | 25.95 | 14,597,431 | -0.82(-3.05%) |
Oct 29, 2009 | 26.48 | 26.82 | 26.12 | 26.76 | 10,303,335 | +0.59(+2.25%) |
Oct 28, 2009 | 26.38 | 26.61 | 26.14 | 26.17 | 10,841,071 | -0.31(-1.17%) |
Oct 27, 2009 | 26.83 | 27.08 | 26.34 | 26.48 | 17,579,586 | -0.35(-1.29%) |
Oct 26, 2009 | 27.36 | 27.44 | 26.77 | 26.83 | 12,211,374 | -0.49(-1.78%) |
Oct 23, 2009 | 27.30 | 27.39 | 27.19 | 27.31 | 9,624,546 | -0.43(-1.54%) |
Oct 22, 2009 | 27.35 | 27.87 | 27.27 | 27.74 | 9,255,071 | +0.37(+1.34%) |
Oct 21, 2009 | 27.75 | 28.13 | 27.35 | 27.37 | 10,835,311 | -0.42(-1.51%) |
Oct 20, 2009 | 27.72 | 27.85 | 27.60 | 27.79 | 11,655,428 | -0.11(-0.39%) |
Oct 19, 2009 | 27.73 | 28.04 | 27.59 | 27.90 | 9,145,662 | +0.19(+0.69%) |
Oct 16, 2009 | 27.86 | 27.87 | 27.41 | 27.71 | 12,443,582 | -0.23(-0.82%) |
Oct 15, 2009 | 27.39 | 28.00 | 27.29 | 27.94 | 13,068,588 | +0.44(+1.60%) |
Oct 14, 2009 | 27.16 | 27.56 | 8.776 | 27.50 | 12,607,954 | +0.51(+1.88%) |
Oct 13, 2009 | 27.00 | 27.26 | 26.81 | 26.99 | 13,561,340 | +0.24(+0.88%) |
Oct 12, 2009 | 26.75 | 26.86 | 26.64 | 26.75 | 6,425,829 | -0.06(-0.22%) |
Oct 09, 2009 | 26.64 | 26.82 | 26.49 | 26.81 | 9,176,622 | +0.21(+0.80%) |
Oct 08, 2009 | 26.35 | 26.89 | 26.30 | 26.60 | 15,548,128 | +0.41(+1.57%) |
Oct 07, 2009 | 25.48 | 26.30 | 25.38 | 26.19 | 19,826,734 | +0.72(+2.83%) |
Oct 06, 2009 | 25.66 | 25.78 | 24.93 | 25.47 | 30,030,910 | -0.10(-0.37%) |
Oct 05, 2009 | 25.87 | 26.00 | 25.45 | 25.56 | 20,396,412 | -0.40(-1.53%) |
Oct 02, 2009 | 26.25 | 26.53 | 25.92 | 25.96 | 24,857,552 | -0.40(-1.53%) |