Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.82 | 35.35 | 34.76 | 35.07 | 2,169,045 | +0.10(+0.28%) |
Oct 28, 2010 | 35.20 | 35.25 | 34.84 | 34.97 | 1,933,956 | +0.08(+0.22%) |
Oct 27, 2010 | 34.86 | 34.93 | 34.57 | 34.90 | 2,796,524 | -0.45(-1.28%) |
Oct 25, 2010 | 35.52 | 36.19 | 35.20 | 35.35 | 2,711,955 | +0.16(+0.44%) |
Oct 22, 2010 | 35.26 | 35.26 | 34.75 | 35.19 | 2,348,035 | +0.09(+0.26%) |
Oct 21, 2010 | 34.79 | 35.31 | 34.56 | 35.10 | 4,419,765 | +0.39(+1.13%) |
Oct 20, 2010 | 34.11 | 34.78 | 34.11 | 34.71 | 3,489,727 | +0.59(+1.74%) |
Oct 19, 2010 | 34.55 | 34.57 | 33.91 | 34.12 | 3,376,226 | -1.00(-2.84%) |
Oct 18, 2010 | 35.17 | 35.28 | 34.77 | 35.11 | 3,776,248 | -0.20(-0.56%) |
Oct 15, 2010 | 35.36 | 35.37 | 34.72 | 35.31 | 2,508,870 | +0.30(+0.86%) |
Oct 14, 2010 | 35.21 | 35.49 | 34.60 | 35.01 | 3,026,598 | -0.22(-0.61%) |
Oct 13, 2010 | 35.14 | 35.42 | 35.03 | 35.23 | 2,477,372 | +0.26(+0.75%) |
Oct 12, 2010 | 34.75 | 35.07 | 34.30 | 34.96 | 3,214,185 | -0.11(-0.31%) |
Oct 11, 2010 | 34.74 | 35.67 | 34.61 | 35.07 | 3,069,779 | +0.41(+1.18%) |
Oct 08, 2010 | 34.66 | 34.79 | 33.84 | 34.66 | 3,803,199 | +0.58(+1.69%) |
Oct 07, 2010 | 34.09 | 34.14 | 33.52 | 34.08 | 7,448 | +0.28(+0.83%) |
Oct 06, 2010 | 33.69 | 33.99 | 33.37 | 33.80 | 2,964,634 | -0.05(-0.16%) |
Oct 05, 2010 | 33.33 | 33.93 | 33.12 | 33.86 | 8,528 | +1.02(+3.11%) |
Oct 04, 2010 | 33.42 | 33.66 | 32.59 | 32.84 | 3,843,274 | -0.61(-1.82%) |
Oct 01, 2010 | 33.44 | 33.72 | 33.15 | 33.44 | 3,669,798 | +0.12(+0.35%) |
Sep 30, 2010 | 33.32 | 33.57 | 32.81 | 33.33 | 38,859 | +0.36(+1.08%) |
Sep 29, 2010 | 33.01 | 33.21 | 32.58 | 32.97 | 4,604 | -0.15(-0.46%) |
Sep 28, 2010 | 32.58 | 33.23 | 32.16 | 33.12 | 13,875 | +0.66(+2.04%) |
Sep 27, 2010 | 32.74 | 32.76 | 32.30 | 32.46 | 2,439,314 | -0.33(-1.00%) |
Sep 24, 2010 | 32.31 | 32.79 | 32.11 | 32.79 | 3,587,074 | +0.88(+2.75%) |
Sep 23, 2010 | 31.91 | 32.16 | 31.53 | 31.91 | 2,563,210 | -0.31(-0.97%) |
Sep 22, 2010 | 32.32 | 32.75 | 32.15 | 32.22 | 3,339,929 | -0.19(-0.58%) |
Sep 21, 2010 | 32.67 | 32.69 | 31.87 | 32.41 | 886 | -0.28(-0.86%) |
Sep 20, 2010 | 31.90 | 32.91 | 31.74 | 32.69 | 4,082,351 | +0.92(+2.90%) |
Sep 17, 2010 | 31.77 | 31.92 | 31.38 | 31.77 | 2,493,338 | -0.25(-0.79%) |
Sep 15, 2010 | 31.65 | 32.09 | 31.57 | 32.02 | 2,558,669 | +0.13(+0.41%) |
Sep 14, 2010 | 31.93 | 32.22 | 31.75 | 31.89 | 12,147 | -0.12(-0.39%) |
Sep 13, 2010 | 31.83 | 32.13 | 31.70 | 32.02 | 3,385,693 | +0.60(+1.90%) |
Sep 10, 2010 | 30.96 | 31.54 | 30.94 | 31.42 | 2,872,221 | +0.65(+2.10%) |
Sep 09, 2010 | 31.13 | 31.22 | 30.59 | 30.77 | 1,096 | +0.09(+0.28%) |
Sep 08, 2010 | 30.80 | 30.94 | 30.55 | 30.69 | 5,156 | -0.04(-0.12%) |
Sep 07, 2010 | 30.71 | 30.98 | 30.48 | 30.73 | 4,336 | -0.30(-0.97%) |
Sep 03, 2010 | 30.87 | 31.19 | 30.69 | 31.03 | 1,919,215 | +0.31(+1.00%) |
Sep 02, 2010 | 30.40 | 30.72 | 30.18 | 30.72 | 758 | +0.44(+1.44%) |
Sep 01, 2010 | 29.29 | 30.31 | 29.29 | 30.28 | 3,249,819 | +1.44(+5.00%) |
Aug 31, 2010 | 28.82 | 29.39 | 28.70 | 28.84 | 22,088 | -0.54(-1.85%) |
Aug 30, 2010 | 29.60 | 29.80 | 29.35 | 29.39 | 1,726,585 | -0.26(-0.89%) |
Aug 27, 2010 | 29.65 | 29.71 | 28.62 | 29.65 | 2,669,188 | +0.64(+2.21%) |
Aug 26, 2010 | 29.30 | 29.52 | 28.88 | 29.01 | 29,260 | -0.15(-0.52%) |
Aug 25, 2010 | 28.89 | 29.27 | 28.50 | 29.16 | 52,737 | +0.06(+0.20%) |
Aug 24, 2010 | 29.20 | 29.39 | 29.00 | 29.10 | 2,133 | -0.52(-1.74%) |
Aug 23, 2010 | 29.67 | 30.12 | 29.62 | 29.62 | 2,090,824 | +0.07(+0.24%) |
Aug 20, 2010 | 29.58 | 29.81 | 29.21 | 29.55 | 3,509,742 | -0.30(-0.99%) |
Aug 19, 2010 | 29.95 | 30.06 | 29.51 | 29.84 | 88,671 | -0.27(-0.89%) |
Aug 18, 2010 | 30.21 | 30.28 | 29.78 | 30.11 | 6,415 | -0.34(-1.13%) |
Aug 17, 2010 | 30.17 | 30.65 | 29.90 | 30.46 | 1,575 | +0.61(+2.04%) |
Aug 16, 2010 | 29.35 | 29.94 | 29.07 | 29.85 | 3,185,380 | +0.34(+1.17%) |
Aug 13, 2010 | 29.50 | 29.70 | 28.84 | 29.50 | 4,681,462 | +0.66(+2.30%) |
Aug 12, 2010 | 28.42 | 28.98 | 28.42 | 28.84 | 3,401,858 | +0.03(+0.10%) |
Aug 11, 2010 | 29.47 | 29.54 | 28.69 | 28.81 | 627 | -1.26(-4.20%) |
Aug 10, 2010 | 29.90 | 30.11 | 29.68 | 30.08 | 14,102 | -0.31(-1.02%) |
Aug 09, 2010 | 30.26 | 30.45 | 30.07 | 30.39 | 2,158,014 | +0.22(+0.73%) |
Aug 06, 2010 | 30.17 | 30.52 | 29.69 | 30.17 | 3,230,613 | -0.48(-1.57%) |
Aug 05, 2010 | 29.98 | 30.94 | 29.45 | 30.65 | 4,797,582 | +0.27(+0.90%) |
Aug 04, 2010 | 30.03 | 30.55 | 29.92 | 30.38 | 20,354 | +0.52(+1.76%) |
Aug 03, 2010 | 29.98 | 30.13 | 29.71 | 29.85 | 13,112 | -0.30(-0.99%) |
Aug 02, 2010 | 29.82 | 30.47 | 29.59 | 30.15 | 3,594,673 | +0.84(+2.85%) |
Jul 30, 2010 | 29.30 | 29.44 | 28.75 | 29.32 | 3,199,504 | +0.17(+0.59%) |
Jul 29, 2010 | 29.63 | 29.90 | 28.84 | 29.14 | 4,344 | -0.24(-0.80%) |
Jul 28, 2010 | 29.38 | 29.72 | 29.30 | 29.38 | 285 | -0.35(-1.17%) |
Jul 27, 2010 | 29.73 | 30.24 | 29.55 | 29.73 | 18,573 | -0.13(-0.45%) |
Jul 26, 2010 | 29.52 | 29.97 | 29.33 | 29.86 | 3,439,797 | +0.31(+1.03%) |
Jul 23, 2010 | 27.96 | 29.64 | 27.89 | 29.56 | 10,511,936 | +1.81(+6.52%) |
Jul 22, 2010 | 27.39 | 27.92 | 27.17 | 27.75 | 13,909 | +0.70(+2.59%) |
Jul 21, 2010 | 27.38 | 27.50 | 26.78 | 27.05 | 2,839,030 | -0.22(-0.82%) |
Jul 20, 2010 | 27.27 | 27.32 | 26.40 | 27.27 | 3,999,729 | +0.41(+1.54%) |
Jul 19, 2010 | 27.05 | 27.15 | 26.61 | 26.86 | 1,771,098 | -0.01(-0.04%) |
Jul 16, 2010 | 26.87 | 27.31 | 26.70 | 26.87 | 4,706,444 | +0.01(+0.04%) |
Jul 15, 2010 | 27.09 | 27.24 | 26.53 | 26.86 | 2,389,217 | -0.21(-0.79%) |
Jul 14, 2010 | 27.07 | 27.25 | 26.86 | 27.07 | 17,017 | -0.18(-0.67%) |
Jul 13, 2010 | 27.25 | 27.52 | 27.14 | 27.25 | 39,027 | +0.16(+0.59%) |
Jul 12, 2010 | 27.11 | 27.46 | 26.85 | 27.09 | 1,885,404 | -0.15(-0.55%) |
Jul 09, 2010 | 27.24 | 27.39 | 27.09 | 27.24 | 2,682,271 | -0.07(-0.27%) |
Jul 08, 2010 | 27.20 | 27.37 | 26.78 | 27.32 | 39,120 | +0.36(+1.33%) |
Jul 07, 2010 | 26.15 | 27.00 | 26.04 | 26.96 | 2,160 | +0.90(+3.45%) |
Jul 06, 2010 | 26.43 | 26.66 | 25.78 | 26.06 | 11,440 | +0.12(+0.47%) |
Jul 02, 2010 | 25.94 | 26.60 | 25.85 | 25.94 | 3,251,842 | -0.26(-1.00%) |
Jul 01, 2010 | 26.50 | 26.72 | 25.81 | 26.20 | 3,862,888 | -0.33(-1.25%) |
Jun 30, 2010 | 26.63 | 27.20 | 26.46 | 26.53 | 21,273 | -0.07(-0.28%) |
Jun 29, 2010 | 26.61 | 27.21 | 26.37 | 26.61 | 17,635 | -1.56(-5.53%) |
Jun 25, 2010 | 28.16 | 28.41 | 27.74 | 28.16 | 4,513,332 | +0.12(+0.42%) |
Jun 24, 2010 | 28.56 | 28.71 | 27.95 | 28.05 | 2,662,941 | -0.60(-2.09%) |
Jun 23, 2010 | 28.75 | 28.90 | 28.37 | 28.65 | 2,976,827 | -0.15(-0.52%) |
Jun 22, 2010 | 29.81 | 29.81 | 28.76 | 28.80 | 11,933 | -1.00(-3.34%) |
Jun 21, 2010 | 30.31 | 30.47 | 29.56 | 29.79 | 1,910,659 | -0.03(-0.11%) |
Jun 18, 2010 | 29.82 | 29.87 | 29.43 | 29.82 | 3,459,052 | +0.06(+0.20%) |
Jun 17, 2010 | 29.90 | 29.98 | 29.43 | 29.77 | 2,597,635 | -0.04(-0.13%) |
Jun 16, 2010 | 29.62 | 30.03 | 29.48 | 29.80 | 2,922,528 | -0.06(-0.21%) |
Jun 15, 2010 | 29.45 | 29.94 | 29.38 | 29.87 | 39,772 | +0.65(+2.24%) |
Jun 14, 2010 | 29.47 | 29.86 | 29.14 | 29.21 | 3,094,288 | +0.16(+0.55%) |
Jun 11, 2010 | 28.64 | 29.11 | 28.34 | 29.05 | 3,519,312 | +0.02(+0.06%) |
Jun 10, 2010 | 27.82 | 29.06 | 27.82 | 29.04 | 20,143 | +1.90(+7.00%) |
Jun 09, 2010 | 27.45 | 28.14 | 27.01 | 27.14 | 3,466,093 | -0.03(-0.10%) |
Jun 08, 2010 | 26.90 | 27.20 | 26.41 | 27.16 | 6,262 | +0.39(+1.46%) |
Jun 07, 2010 | 27.09 | 27.39 | 26.70 | 26.77 | 4,598,431 | -0.12(-0.46%) |
Jun 04, 2010 | 26.90 | 27.77 | 26.77 | 26.90 | 3,714,577 | -1.02(-3.64%) |
Jun 03, 2010 | 27.90 | 27.98 | 27.32 | 27.91 | 3,974,332 | +0.21(+0.77%) |
Jun 02, 2010 | 27.52 | 27.70 | 27.11 | 27.70 | 64,441 | +0.35(+1.27%) |
Jun 01, 2010 | 28.13 | 28.69 | 27.33 | 27.35 | 3,737,195 | -1.23(-4.31%) |
May 28, 2010 | 28.58 | 29.13 | 28.35 | 28.58 | 4,239,184 | -0.04(-0.15%) |
May 27, 2010 | 27.83 | 28.67 | 27.71 | 28.62 | 3,533,481 | +1.30(+4.74%) |
May 26, 2010 | 27.77 | 28.01 | 27.17 | 27.33 | 3,822,657 | -0.18(-0.66%) |
May 25, 2010 | 26.42 | 27.58 | 26.28 | 27.51 | 15,603 | +0.43(+1.60%) |
May 24, 2010 | 28.01 | 28.01 | 27.01 | 27.08 | 4,275,990 | -0.94(-3.34%) |
May 21, 2010 | 27.04 | 28.03 | 26.83 | 28.01 | 4,270,160 | +0.54(+1.97%) |
May 20, 2010 | 27.48 | 28.23 | 27.45 | 27.47 | 4,127,578 | -1.38(-4.77%) |
May 19, 2010 | 28.94 | 29.30 | 28.30 | 28.85 | 3,737,681 | -0.31(-1.06%) |
May 18, 2010 | 30.18 | 30.43 | 28.98 | 29.16 | 41,979 | -0.54(-1.80%) |
May 17, 2010 | 30.22 | 30.48 | 29.02 | 29.70 | 3,851,808 | -0.54(-1.79%) |
May 14, 2010 | 30.24 | 30.48 | 29.55 | 30.24 | 4,179,088 | -0.52(-1.69%) |
May 13, 2010 | 30.94 | 31.13 | 30.54 | 30.76 | 4,214,053 | -0.32(-1.03%) |
May 12, 2010 | 30.30 | 31.26 | 30.25 | 31.08 | 6,045,807 | +1.34(+4.52%) |
May 11, 2010 | 29.38 | 30.01 | 29.29 | 29.73 | 16,195 | +0.23(+0.80%) |
May 10, 2010 | 29.06 | 29.54 | 28.97 | 29.50 | 4,164,427 | +1.41(+5.01%) |
May 07, 2010 | 28.80 | 29.16 | 27.63 | 28.09 | 5,308,999 | -0.71(-2.46%) |
May 06, 2010 | 29.75 | 30.30 | 26.97 | 28.80 | 6,608,088 | -1.50(-4.96%) |
May 05, 2010 | 30.22 | 30.53 | 29.79 | 30.30 | 5,698,202 | -0.78(-2.50%) |
May 04, 2010 | 31.89 | 31.89 | 30.94 | 31.08 | 3,248,653 | -1.28(-3.95%) |
May 03, 2010 | 32.27 | 32.64 | 31.72 | 32.36 | 3,092,843 | +0.30(+0.93%) |
Apr 30, 2010 | 32.53 | 32.54 | 31.74 | 32.06 | 3,936,464 | -0.29(-0.89%) |
Apr 29, 2010 | 32.75 | 33.03 | 32.06 | 32.35 | 2,606,404 | -0.14(-0.43%) |
Apr 28, 2010 | 32.24 | 32.57 | 31.97 | 32.49 | 2,789,510 | +0.60(+1.87%) |
Apr 27, 2010 | 32.57 | 33.03 | 31.85 | 31.89 | 2,765,656 | -0.92(-2.79%) |
Apr 26, 2010 | 33.05 | 33.10 | 32.72 | 32.81 | 2,700,673 | -0.14(-0.44%) |
Apr 23, 2010 | 32.59 | 32.97 | 32.23 | 32.95 | 2,695,030 | +0.45(+1.38%) |
Apr 22, 2010 | 31.95 | 32.55 | 31.75 | 32.51 | 2,125,177 | +0.08(+0.25%) |
Apr 21, 2010 | 32.43 | 32.82 | 32.10 | 32.43 | 17,034 | -0.45(-1.38%) |
Apr 20, 2010 | 32.43 | 32.97 | 32.32 | 32.88 | 2,106 | +0.85(+2.66%) |
Apr 19, 2010 | 31.76 | 32.08 | 31.53 | 32.03 | 3,842,418 | -0.06(-0.20%) |
Apr 16, 2010 | 32.59 | 32.78 | 31.93 | 32.09 | 4,490,700 | -0.78(-2.38%) |
Apr 15, 2010 | 32.87 | 33.16 | 32.76 | 32.87 | 3,590,816 | -0.02(-0.07%) |
Apr 14, 2010 | 32.67 | 32.94 | 32.40 | 32.89 | 2,842,102 | +0.39(+1.20%) |
Apr 13, 2010 | 32.64 | 32.72 | 32.17 | 32.51 | 3,571,024 | -0.17(-0.51%) |
Apr 12, 2010 | 32.19 | 32.83 | 32.13 | 32.67 | 5,142,494 | +0.47(+1.47%) |
Apr 09, 2010 | 32.01 | 32.23 | 31.80 | 32.20 | 3,440,531 | +0.34(+1.07%) |
Apr 08, 2010 | 31.30 | 31.95 | 31.19 | 31.85 | 3,167,962 | +0.21(+0.67%) |
Apr 07, 2010 | 31.81 | 31.90 | 31.52 | 31.64 | 3,938,633 | -0.20(-0.62%) |
Apr 06, 2010 | 31.58 | 31.99 | 31.39 | 31.84 | 4,036,562 | +0.05(+0.17%) |
Apr 05, 2010 | 30.86 | 31.80 | 30.78 | 31.79 | 3,963,030 | +1.06(+3.45%) |
Apr 01, 2010 | 30.25 | 30.72 | 30.72 | 30.72 | 4,782,877 | +0.77(+2.58%) |
Mar 31, 2010 | 29.51 | 30.22 | 29.48 | 29.95 | 4,364,918 | +0.56(+1.90%) |
Mar 30, 2010 | 29.39 | 29.58 | 29.21 | 29.39 | 3,001,397 | +0.09(+0.29%) |
Mar 29, 2010 | 28.67 | 29.31 | 28.59 | 29.31 | 3,520,747 | +0.83(+2.90%) |
Mar 26, 2010 | 28.89 | 28.97 | 28.21 | 28.48 | 3,809,228 | -0.25(-0.85%) |
Mar 25, 2010 | 29.70 | 29.72 | 28.72 | 28.73 | 3,742,183 | -0.63(-2.16%) |
Mar 24, 2010 | 29.20 | 29.75 | 29.11 | 29.36 | 3,455,040 | -0.10(-0.34%) |
Mar 23, 2010 | 29.39 | 29.61 | 29.17 | 29.46 | 2,187,255 | +0.14(+0.49%) |
Mar 22, 2010 | 28.94 | 29.46 | 28.81 | 29.32 | 2,108,469 | -0.02(-0.05%) |
Mar 19, 2010 | 29.61 | 29.67 | 28.90 | 29.33 | 3,616,995 | -0.21(-0.70%) |
Mar 18, 2010 | 29.56 | 29.70 | 29.27 | 29.54 | 3,103,938 | -0.11(-0.36%) |
Mar 17, 2010 | 29.31 | 29.84 | 29.29 | 29.65 | 3,303,847 | +0.50(+1.72%) |
Mar 16, 2010 | 28.78 | 29.31 | 28.70 | 29.15 | 6,322,383 | +0.52(+1.81%) |
Mar 15, 2010 | 28.48 | 28.66 | 28.41 | 28.63 | 2,597,240 | -0.15(-0.54%) |
Mar 12, 2010 | 28.86 | 28.92 | 28.63 | 28.78 | 2,686,858 | +0.11(+0.39%) |
Mar 11, 2010 | 28.64 | 28.81 | 28.52 | 28.67 | 1,963,829 | -0.08(-0.28%) |
Mar 10, 2010 | 28.46 | 28.86 | 28.46 | 28.75 | 2,515,635 | +0.20(+0.69%) |
Mar 09, 2010 | 28.42 | 28.76 | 28.35 | 28.56 | 3,052,104 | -0.07(-0.24%) |
Mar 08, 2010 | 28.72 | 28.96 | 28.53 | 28.62 | 2,623,607 | -0.11(-0.37%) |
Mar 05, 2010 | 28.62 | 28.92 | 28.58 | 28.73 | 3,133,871 | +0.37(+1.30%) |
Mar 04, 2010 | 28.49 | 28.56 | 28.06 | 28.36 | 2,751,475 | -0.12(-0.43%) |
Mar 03, 2010 | 28.69 | 28.84 | 28.40 | 28.49 | 2,956,418 | -0.12(-0.41%) |
Mar 02, 2010 | 28.52 | 28.83 | 28.41 | 28.60 | 3,343,614 | +0.22(+0.77%) |
Mar 01, 2010 | 27.89 | 28.41 | 27.82 | 28.38 | 3,226,366 | +0.72(+2.60%) |
Feb 26, 2010 | 27.63 | 27.79 | 27.25 | 27.67 | 3,228,452 | +0.19(+0.68%) |
Feb 25, 2010 | 27.09 | 27.54 | 26.82 | 27.48 | 2,205,387 | -0.20(-0.71%) |
Feb 24, 2010 | 27.72 | 27.87 | 27.39 | 27.67 | 2,136,048 | +0.07(+0.27%) |
Feb 23, 2010 | 28.24 | 28.30 | 27.59 | 27.60 | 2,749,404 | -0.73(-2.58%) |
Feb 22, 2010 | 28.62 | 28.80 | 28.26 | 28.33 | 2,900,378 | -0.19(-0.65%) |
Feb 19, 2010 | 28.16 | 28.66 | 28.15 | 28.52 | 2,347,646 | +0.23(+0.83%) |
Feb 18, 2010 | 27.91 | 28.36 | 27.78 | 28.28 | 2,260,814 | +0.31(+1.11%) |
Feb 17, 2010 | 28.15 | 28.18 | 27.74 | 27.97 | 2,622,763 | -0.12(-0.42%) |
Feb 16, 2010 | 27.68 | 28.09 | 27.64 | 28.09 | 3,292,244 | +0.77(+2.81%) |
Feb 12, 2010 | 26.99 | 27.32 | 27.32 | 27.32 | 3,619,941 | -0.14(-0.50%) |
Feb 11, 2010 | 26.97 | 27.56 | 26.82 | 27.46 | 2,694,890 | +0.46(+1.72%) |
Feb 10, 2010 | 27.26 | 27.40 | 26.71 | 27.00 | 3,239,482 | -0.33(-1.20%) |
Feb 09, 2010 | 26.98 | 27.60 | 26.79 | 27.33 | 3,974,321 | +0.74(+2.77%) |
Feb 08, 2010 | 26.86 | 27.13 | 26.59 | 26.59 | 3,878,855 | -0.33(-1.22%) |
Feb 05, 2010 | 26.86 | 26.93 | 25.99 | 26.92 | 4,112,854 | +0.20(+0.73%) |
Feb 04, 2010 | 27.51 | 27.57 | 26.64 | 26.72 | 2,982,863 | -1.12(-4.02%) |
Feb 03, 2010 | 28.13 | 28.22 | 27.64 | 27.84 | 2,876,031 | -0.49(-1.74%) |
Feb 02, 2010 | 27.89 | 28.39 | 27.67 | 28.34 | 3,755,824 | +0.64(+2.32%) |
Feb 01, 2010 | 27.32 | 27.90 | 27.31 | 27.69 | 2,803,411 | +0.60(+2.21%) |
Jan 29, 2010 | 27.39 | 27.59 | 26.90 | 27.09 | 6,856,189 | +0.01(+0.02%) |
Jan 28, 2010 | 27.38 | 27.82 | 26.61 | 27.09 | 5,166,146 | -0.42(-1.54%) |
Jan 27, 2010 | 27.57 | 27.84 | 27.13 | 27.51 | 3,772,530 | -0.13(-0.48%) |
Jan 26, 2010 | 27.72 | 28.25 | 27.57 | 27.65 | 2,920,414 | -0.36(-1.29%) |
Jan 25, 2010 | 28.27 | 28.49 | 27.83 | 28.01 | 2,712,567 | +0.02(+0.08%) |
Jan 22, 2010 | 28.60 | 28.91 | 27.93 | 27.99 | 3,842,537 | -0.71(-2.48%) |
Jan 21, 2010 | 29.65 | 29.68 | 28.53 | 28.70 | 4,876,196 | -1.01(-3.39%) |
Jan 20, 2010 | 29.82 | 29.83 | 29.37 | 29.70 | 2,327,373 | -0.45(-1.50%) |
Jan 19, 2010 | 29.96 | 30.20 | 29.64 | 30.15 | 2,698,582 | +0.00(+0.00%) |
Jan 15, 2010 | 30.49 | 30.15 | 30.15 | 30.15 | 3,712,465 | -0.48(-1.56%) |
Jan 14, 2010 | 30.31 | 30.71 | 30.12 | 30.63 | 1,973,400 | +0.15(+0.50%) |
Jan 13, 2010 | 30.48 | 30.58 | 29.70 | 30.48 | 3,107,545 | -0.01(-0.02%) |
Jan 12, 2010 | 30.84 | 31.07 | 29.97 | 30.48 | 5,095,509 | -1.12(-3.56%) |
Jan 11, 2010 | 31.92 | 31.98 | 31.37 | 31.61 | 4,199,916 | -0.06(-0.20%) |
Jan 08, 2010 | 30.82 | 31.78 | 30.57 | 31.67 | 4,469,599 | +0.72(+2.33%) |
Jan 07, 2010 | 30.55 | 31.06 | 30.40 | 30.95 | 3,256,421 | +0.34(+1.13%) |
Jan 06, 2010 | 30.15 | 30.78 | 30.00 | 30.61 | 3,482,687 | +0.46(+1.53%) |
Jan 05, 2010 | 29.77 | 30.19 | 29.58 | 30.14 | 2,910,714 | +0.48(+1.63%) |
Jan 04, 2010 | 29.23 | 29.74 | 29.23 | 29.66 | 2,673,746 | +0.91(+3.17%) |
Dec 31, 2009 | 29.17 | 28.75 | 28.75 | 28.75 | 2,051,546 | -0.20(-0.70%) |
Dec 30, 2009 | 28.77 | 29.01 | 28.66 | 28.95 | 1,432,692 | +0.08(+0.29%) |
Dec 29, 2009 | 29.32 | 29.51 | 28.83 | 28.87 | 2,037,774 | -0.33(-1.13%) |
Dec 28, 2009 | 29.86 | 29.97 | 29.07 | 29.19 | 2,642,873 | -0.50(-1.70%) |
Dec 24, 2009 | 29.45 | 29.70 | 29.38 | 29.70 | 809,003 | +0.31(+1.06%) |
Dec 23, 2009 | 29.00 | 29.42 | 28.76 | 29.39 | 2,369,062 | +0.60(+2.08%) |
Dec 22, 2009 | 28.56 | 28.90 | 28.51 | 28.79 | 2,281,324 | +0.15(+0.54%) |
Dec 21, 2009 | 28.46 | 28.82 | 28.43 | 28.63 | 3,026,762 | +0.31(+1.09%) |
Dec 18, 2009 | 28.69 | 29.00 | 28.13 | 28.32 | 6,353,308 | -0.24(-0.85%) |
Dec 17, 2009 | 28.69 | 28.90 | 28.46 | 28.57 | 2,462,660 | -0.42(-1.46%) |
Dec 16, 2009 | 28.74 | 29.40 | 28.61 | 28.99 | 3,429,818 | +0.42(+1.49%) |
Dec 15, 2009 | 28.43 | 28.98 | 28.25 | 28.57 | 3,271,822 | -0.04(-0.15%) |
Dec 14, 2009 | 28.89 | 28.89 | 28.58 | 28.61 | 3,915,961 | +0.40(+1.43%) |
Dec 11, 2009 | 28.53 | 28.55 | 27.86 | 28.21 | 5,747,721 | -0.13(-0.47%) |
Dec 10, 2009 | 28.34 | 28.61 | 28.14 | 28.34 | 4,985,951 | +0.11(+0.38%) |
Dec 09, 2009 | 28.57 | 28.67 | 27.87 | 28.23 | 4,003,759 | -0.30(-1.06%) |
Dec 08, 2009 | 28.89 | 28.92 | 28.44 | 28.54 | 3,209,529 | -0.54(-1.84%) |
Dec 07, 2009 | 29.01 | 29.47 | 28.91 | 29.07 | 4,090,693 | -0.15(-0.51%) |
Dec 04, 2009 | 29.98 | 30.42 | 29.04 | 29.22 | 3,929,587 | -0.33(-1.11%) |
Dec 03, 2009 | 30.05 | 30.24 | 29.54 | 29.55 | 2,832,866 | -0.50(-1.68%) |
Dec 02, 2009 | 30.32 | 30.50 | 29.92 | 30.05 | 2,507,795 | -0.33(-1.08%) |
Dec 01, 2009 | 30.41 | 30.61 | 30.15 | 30.38 | 4,082,315 | +0.47(+1.58%) |
Nov 30, 2009 | 29.90 | 30.43 | 29.66 | 29.91 | 4,039,862 | -0.16(-0.55%) |
Nov 27, 2009 | 30.05 | 30.32 | 29.57 | 30.08 | 1,658,526 | -0.90(-2.91%) |
Nov 25, 2009 | 30.50 | 31.01 | 30.40 | 30.98 | 1,821,006 | +0.47(+1.55%) |
Nov 24, 2009 | 30.60 | 30.63 | 29.97 | 30.50 | 4,877,180 | -0.12(-0.40%) |
Nov 23, 2009 | 30.83 | 31.16 | 30.53 | 30.63 | 3,503,868 | +0.36(+1.19%) |
Nov 20, 2009 | 30.30 | 30.47 | 30.13 | 30.27 | 4,354,421 | -0.29(-0.95%) |
Nov 19, 2009 | 31.37 | 31.43 | 30.31 | 30.56 | 5,407,947 | -1.09(-3.44%) |
Nov 18, 2009 | 32.23 | 32.32 | 31.49 | 31.65 | 3,199,905 | -0.46(-1.44%) |
Nov 17, 2009 | 32.34 | 32.34 | 31.76 | 32.11 | 2,812,743 | -0.20(-0.61%) |
Nov 16, 2009 | 32.00 | 32.64 | 32.00 | 32.30 | 4,051,136 | +0.60(+1.89%) |
Nov 13, 2009 | 31.62 | 32.11 | 31.22 | 31.70 | 4,054,030 | +0.10(+0.32%) |
Nov 12, 2009 | 32.43 | 32.64 | 31.47 | 31.60 | 2,930,625 | -1.06(-3.25%) |
Nov 11, 2009 | 33.09 | 33.35 | 32.47 | 32.66 | 2,025,486 | -0.08(-0.24%) |
Nov 10, 2009 | 32.97 | 33.02 | 32.22 | 32.74 | 3,678,585 | -0.57(-1.72%) |
Nov 09, 2009 | 32.45 | 33.32 | 32.45 | 33.32 | 3,440,042 | +1.28(+3.99%) |
Nov 06, 2009 | 31.91 | 32.48 | 31.66 | 32.04 | 4,159,922 | +0.03(+0.08%) |
Nov 05, 2009 | 33.55 | 33.55 | 31.35 | 32.01 | 7,318,379 | -1.55(-4.62%) |
Nov 04, 2009 | 33.86 | 34.22 | 33.43 | 33.56 | 2,966,198 | +0.02(+0.06%) |
Nov 03, 2009 | 32.56 | 33.84 | 32.10 | 33.54 | 3,409,674 | +0.50(+1.51%) |