Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.57 | 39.93 | 38.82 | 38.97 | 5,086,582 | -0.57(-1.44%) |
Sep 29, 2010 | 39.89 | 39.95 | 39.47 | 39.54 | 4,053,653 | -0.32(-0.80%) |
Sep 28, 2010 | 40.44 | 40.44 | 39.65 | 39.86 | 6,222,392 | -0.13(-0.33%) |
Sep 27, 2010 | 40.27 | 40.43 | 39.90 | 40.00 | 3,464,802 | -0.44(-1.10%) |
Sep 24, 2010 | 40.53 | 40.66 | 40.23 | 40.44 | 4,903,807 | +0.35(+0.87%) |
Sep 23, 2010 | 40.53 | 40.79 | 39.92 | 40.10 | 3,911,355 | -0.55(-1.36%) |
Sep 22, 2010 | 40.74 | 41.31 | 40.07 | 40.65 | 5,824,740 | -0.12(-0.31%) |
Sep 21, 2010 | 40.39 | 41.12 | 40.28 | 40.77 | 6,224,847 | +0.28(+0.68%) |
Sep 20, 2010 | 40.02 | 40.91 | 39.98 | 40.50 | 5,878,550 | +0.57(+1.42%) |
Sep 17, 2010 | 40.03 | 40.12 | 39.64 | 39.93 | 11,182,443 | +0.70(+1.77%) |
Sep 15, 2010 | 38.91 | 39.30 | 38.75 | 39.23 | 4,274,376 | +0.18(+0.46%) |
Sep 14, 2010 | 39.14 | 39.29 | 38.96 | 39.05 | 4,769,249 | -0.16(-0.41%) |
Sep 13, 2010 | 39.25 | 39.49 | 39.00 | 39.21 | 5,096,164 | +0.54(+1.40%) |
Sep 10, 2010 | 38.55 | 38.84 | 38.43 | 38.67 | 4,869,619 | -0.45(-1.16%) |
Sep 09, 2010 | 39.67 | 39.87 | 38.97 | 39.13 | 3,367,011 | -0.31(-0.79%) |
Sep 08, 2010 | 39.47 | 40.12 | 39.37 | 39.44 | 4,859,352 | -0.07(-0.18%) |
Sep 07, 2010 | 39.29 | 39.76 | 39.17 | 39.51 | 4,951,230 | +0.36(+0.91%) |
Sep 03, 2010 | 39.14 | 39.51 | 38.55 | 39.15 | 4,743,645 | +0.01(+0.02%) |
Sep 02, 2010 | 38.84 | 39.14 | 38.29 | 39.14 | 4,173,082 | +0.34(+0.87%) |
Sep 01, 2010 | 38.22 | 38.97 | 38.20 | 38.81 | 7,050,218 | +0.79(+2.06%) |
Aug 31, 2010 | 37.44 | 38.15 | 37.21 | 38.02 | 5,152,101 | +0.46(+1.23%) |
Aug 30, 2010 | 37.79 | 38.38 | 37.56 | 37.56 | 4,058,381 | -0.64(-1.68%) |
Aug 27, 2010 | 37.86 | 38.33 | 37.32 | 38.20 | 5,245,588 | +0.55(+1.47%) |
Aug 26, 2010 | 38.08 | 38.48 | 37.63 | 37.65 | 6,490,533 | -0.25(-0.66%) |
Aug 25, 2010 | 37.59 | 37.94 | 37.35 | 37.90 | 6,591,682 | -0.07(-0.19%) |
Aug 24, 2010 | 37.90 | 38.45 | 37.29 | 37.97 | 8,087,768 | -0.13(-0.35%) |
Aug 23, 2010 | 38.73 | 38.90 | 37.79 | 38.10 | 12,268,839 | -1.57(-3.97%) |
Aug 20, 2010 | 36.80 | 39.90 | 36.79 | 39.68 | 21,330,414 | +5.19(+15.04%) |
Aug 19, 2010 | 34.75 | 35.02 | 34.26 | 34.49 | 3,683,259 | -0.52(-1.47%) |
Aug 18, 2010 | 34.83 | 35.23 | 34.38 | 35.01 | 2,617,154 | +0.04(+0.13%) |
Aug 17, 2010 | 34.49 | 35.16 | 34.30 | 34.96 | 3,984,301 | +0.80(+2.34%) |
Aug 16, 2010 | 34.23 | 34.27 | 33.85 | 34.16 | 3,978,363 | -0.14(-0.41%) |
Aug 13, 2010 | 34.33 | 34.63 | 34.22 | 34.30 | 2,480,850 | -0.04(-0.13%) |
Aug 12, 2010 | 34.34 | 34.52 | 34.10 | 34.35 | 4,338,046 | -0.57(-1.63%) |
Aug 11, 2010 | 35.51 | 35.63 | 34.82 | 34.92 | 2,866,684 | -1.05(-2.92%) |
Aug 10, 2010 | 35.80 | 36.17 | 35.49 | 35.97 | 2,962,505 | -0.19(-0.52%) |
Aug 09, 2010 | 36.21 | 36.39 | 36.06 | 36.15 | 2,096,473 | -0.03(-0.07%) |
Aug 06, 2010 | 35.54 | 36.24 | 35.33 | 36.18 | 2,649,971 | +0.21(+0.59%) |
Aug 05, 2010 | 35.90 | 36.16 | 35.76 | 35.97 | 2,316,845 | -0.30(-0.83%) |
Aug 04, 2010 | 35.80 | 36.35 | 35.78 | 36.27 | 3,204,095 | +0.44(+1.22%) |
Aug 03, 2010 | 35.56 | 36.00 | 35.47 | 35.83 | 2,368,429 | +0.05(+0.15%) |
Aug 02, 2010 | 35.56 | 35.91 | 35.36 | 35.78 | 3,560,068 | +0.42(+1.18%) |
Jul 30, 2010 | 34.87 | 35.57 | 34.74 | 35.36 | 3,602,989 | +0.15(+0.43%) |
Jul 29, 2010 | 35.21 | 35.59 | 34.81 | 35.21 | 4,108,099 | +0.00(+0.00%) |
Jul 28, 2010 | 35.19 | 35.53 | 35.10 | 35.21 | 3,261,751 | +0.02(+0.05%) |
Jul 27, 2010 | 35.02 | 35.47 | 34.92 | 35.19 | 3,378,258 | +0.16(+0.46%) |
Jul 26, 2010 | 34.60 | 35.03 | 34.35 | 35.03 | 3,535,280 | +0.65(+1.89%) |
Jul 23, 2010 | 33.61 | 34.45 | 33.58 | 34.38 | 3,226,233 | +0.60(+1.76%) |
Jul 22, 2010 | 33.55 | 34.22 | 33.36 | 33.79 | 4,716,249 | +0.52(+1.55%) |
Jul 21, 2010 | 33.56 | 33.81 | 33.10 | 33.27 | 4,216,027 | -0.19(-0.56%) |
Jul 20, 2010 | 32.38 | 33.55 | 32.32 | 33.46 | 3,894,257 | +0.54(+1.65%) |
Jul 19, 2010 | 32.58 | 32.98 | 32.55 | 32.92 | 2,801,795 | +0.35(+1.07%) |
Jul 16, 2010 | 33.33 | 33.33 | 32.52 | 32.57 | 4,101,905 | -0.80(-2.40%) |
Jul 15, 2010 | 33.01 | 33.43 | 32.84 | 33.37 | 3,039,769 | +0.23(+0.70%) |
Jul 14, 2010 | 33.46 | 33.55 | 32.84 | 33.14 | 3,943,473 | -0.19(-0.56%) |
Jul 13, 2010 | 32.74 | 33.49 | 32.74 | 33.33 | 3,580,554 | +0.81(+2.49%) |
Jul 12, 2010 | 32.21 | 32.53 | 32.11 | 32.52 | 2,978,116 | +0.24(+0.74%) |
Jul 09, 2010 | 31.98 | 32.37 | 31.85 | 32.28 | 2,239,163 | +0.32(+1.00%) |
Jul 08, 2010 | 32.12 | 32.18 | 31.63 | 31.96 | 3,350,349 | -0.04(-0.14%) |
Jul 07, 2010 | 31.18 | 32.05 | 31.00 | 32.00 | 4,846,150 | +1.06(+3.42%) |
Jul 06, 2010 | 31.00 | 31.17 | 30.56 | 30.94 | 4,240,761 | +0.43(+1.40%) |
Jul 02, 2010 | 30.75 | 30.86 | 30.30 | 30.51 | 3,229,339 | -0.24(-0.78%) |
Jul 01, 2010 | 30.95 | 31.06 | 30.25 | 30.75 | 6,106,847 | -0.18(-0.58%) |
Jun 30, 2010 | 31.01 | 31.36 | 30.82 | 30.93 | 4,067,268 | -0.19(-0.60%) |
Jun 29, 2010 | 31.80 | 31.80 | 30.92 | 31.12 | 6,562,087 | -1.22(-3.77%) |
Jun 25, 2010 | 32.27 | 32.68 | 32.05 | 32.34 | 7,436,331 | +0.09(+0.28%) |
Jun 24, 2010 | 32.47 | 32.65 | 32.02 | 32.25 | 3,344,383 | -0.44(-1.33%) |
Jun 23, 2010 | 32.83 | 32.97 | 32.47 | 32.68 | 3,060,194 | -0.03(-0.08%) |
Jun 22, 2010 | 33.09 | 33.64 | 32.64 | 32.71 | 3,577,711 | -0.38(-1.16%) |
Jun 21, 2010 | 33.50 | 33.72 | 32.93 | 33.09 | 3,257,677 | -0.32(-0.96%) |
Jun 18, 2010 | 33.57 | 33.70 | 33.21 | 33.41 | 4,400,476 | -0.15(-0.45%) |
Jun 17, 2010 | 33.36 | 33.59 | 33.13 | 33.57 | 3,518,250 | +0.17(+0.51%) |
Jun 16, 2010 | 32.99 | 33.73 | 32.97 | 33.40 | 4,372,503 | +0.09(+0.27%) |
Jun 15, 2010 | 32.65 | 33.32 | 32.65 | 33.31 | 3,810,486 | +0.79(+2.43%) |
Jun 14, 2010 | 32.41 | 32.90 | 32.30 | 32.52 | 3,475,950 | +0.20(+0.63%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.64 | 32.31 | 3,325,635 | +0.20(+0.64%) |
Jun 10, 2010 | 31.54 | 32.12 | 31.33 | 32.11 | 3,957,308 | +0.85(+2.70%) |
Jun 09, 2010 | 31.54 | 31.81 | 31.17 | 31.26 | 3,904,230 | -0.10(-0.31%) |
Jun 08, 2010 | 30.96 | 31.45 | 30.70 | 31.36 | 5,662,734 | +0.39(+1.26%) |
Jun 07, 2010 | 31.60 | 31.88 | 30.94 | 30.97 | 4,201,852 | -0.54(-1.70%) |
Jun 04, 2010 | 32.33 | 32.35 | 31.45 | 31.50 | 5,716,411 | -1.30(-3.95%) |
Jun 03, 2010 | 32.33 | 32.92 | 32.17 | 32.80 | 4,405,853 | +0.39(+1.21%) |
Jun 02, 2010 | 31.43 | 32.46 | 31.13 | 32.41 | 6,411,983 | +1.06(+3.38%) |
Jun 01, 2010 | 31.59 | 31.95 | 31.27 | 31.35 | 5,193,814 | -0.44(-1.40%) |
May 28, 2010 | 31.73 | 32.07 | 31.35 | 31.80 | 6,362,471 | +0.06(+0.20%) |
May 27, 2010 | 31.01 | 31.77 | 30.91 | 31.73 | 6,094,630 | +1.11(+3.63%) |
May 26, 2010 | 31.03 | 31.17 | 30.51 | 30.62 | 7,193,716 | -0.36(-1.15%) |
May 25, 2010 | 29.70 | 30.98 | 29.70 | 30.98 | 7,661,062 | +0.27(+0.87%) |
May 24, 2010 | 31.01 | 31.25 | 30.27 | 30.71 | 5,949,263 | -0.44(-1.40%) |
May 21, 2010 | 29.62 | 31.38 | 29.57 | 31.15 | 12,356,783 | +1.12(+3.73%) |
May 20, 2010 | 30.43 | 31.32 | 29.90 | 30.02 | 9,895,893 | -1.62(-5.12%) |
May 19, 2010 | 32.55 | 32.76 | 31.48 | 31.64 | 7,193,131 | -0.92(-2.81%) |
May 18, 2010 | 32.97 | 33.13 | 32.49 | 32.56 | 7,027,484 | +0.47(+1.47%) |
May 17, 2010 | 31.80 | 32.20 | 31.53 | 32.09 | 5,425,105 | +0.48(+1.52%) |
May 14, 2010 | 32.18 | 32.20 | 31.40 | 31.61 | 5,752,767 | -0.73(-2.26%) |
May 13, 2010 | 32.70 | 32.96 | 32.30 | 32.34 | 3,673,350 | -0.63(-1.92%) |
May 12, 2010 | 31.96 | 33.03 | 31.83 | 32.97 | 3,937,121 | +0.98(+3.06%) |
May 11, 2010 | 32.13 | 32.40 | 31.30 | 31.99 | 4,116,561 | +0.22(+0.70%) |
May 10, 2010 | 31.59 | 31.95 | 31.04 | 31.77 | 3,982,298 | +1.51(+5.00%) |
May 07, 2010 | 31.30 | 31.46 | 30.26 | 30.26 | 7,410,016 | -1.07(-3.41%) |
May 06, 2010 | 32.42 | 32.56 | 30.25 | 31.32 | 5,716,031 | -1.27(-3.90%) |
May 05, 2010 | 32.47 | 32.64 | 32.15 | 32.60 | 4,263,284 | +0.49(+1.52%) |
May 04, 2010 | 32.87 | 32.98 | 31.80 | 32.11 | 4,341,674 | -1.12(-3.37%) |
May 03, 2010 | 32.70 | 33.38 | 32.65 | 33.23 | 6,901,783 | +1.03(+3.21%) |
Apr 30, 2010 | 32.34 | 32.39 | 32.00 | 32.20 | 3,773,213 | +0.02(+0.06%) |
Apr 29, 2010 | 31.89 | 32.31 | 31.72 | 32.18 | 2,184,841 | +0.35(+1.09%) |
Apr 28, 2010 | 31.91 | 32.13 | 31.75 | 31.83 | 2,716,714 | +0.02(+0.06%) |
Apr 27, 2010 | 32.16 | 32.41 | 31.77 | 31.81 | 3,938,415 | -0.37(-1.16%) |
Apr 26, 2010 | 32.13 | 32.32 | 31.99 | 32.19 | 1,962,131 | -0.01(-0.03%) |
Apr 23, 2010 | 31.89 | 32.22 | 31.65 | 32.20 | 2,719,727 | +0.18(+0.56%) |
Apr 22, 2010 | 31.63 | 32.03 | 31.34 | 32.02 | 2,902,537 | +0.24(+0.76%) |
Apr 21, 2010 | 31.52 | 31.80 | 31.38 | 31.78 | 2,898,476 | +0.26(+0.82%) |
Apr 20, 2010 | 31.44 | 31.58 | 31.36 | 31.52 | 4,060,167 | +0.11(+0.34%) |
Apr 19, 2010 | 31.41 | 31.56 | 31.26 | 31.41 | 5,026,803 | -0.14(-0.45%) |
Apr 16, 2010 | 31.36 | 31.66 | 31.32 | 31.56 | 5,262,914 | +0.11(+0.34%) |
Apr 15, 2010 | 31.12 | 31.52 | 31.04 | 31.45 | 3,643,991 | +0.16(+0.52%) |
Apr 14, 2010 | 31.09 | 31.31 | 31.02 | 31.29 | 3,137,978 | +0.10(+0.34%) |
Apr 13, 2010 | 30.47 | 31.22 | 30.47 | 31.18 | 3,774,065 | +0.46(+1.51%) |
Apr 12, 2010 | 30.68 | 30.83 | 30.59 | 30.72 | 3,030,652 | +0.00(+0.00%) |
Apr 09, 2010 | 30.66 | 30.72 | 30.49 | 30.72 | 2,509,940 | +0.02(+0.06%) |
Apr 08, 2010 | 30.76 | 30.76 | 30.37 | 30.70 | 2,621,386 | -0.06(-0.20%) |
Apr 07, 2010 | 31.04 | 31.04 | 30.62 | 30.76 | 2,487,103 | -0.35(-1.12%) |
Apr 06, 2010 | 31.01 | 31.14 | 30.94 | 31.11 | 2,548,033 | +0.08(+0.26%) |
Apr 05, 2010 | 30.74 | 31.07 | 30.63 | 31.03 | 1,727,817 | +0.33(+1.07%) |
Apr 01, 2010 | 30.58 | 30.70 | 30.70 | 30.70 | 2,635,599 | +0.17(+0.55%) |
Mar 31, 2010 | 30.44 | 30.75 | 30.40 | 30.53 | 2,690,605 | -0.04(-0.12%) |
Mar 30, 2010 | 30.61 | 30.70 | 30.42 | 30.57 | 2,318,128 | +0.04(+0.12%) |
Mar 29, 2010 | 30.45 | 30.68 | 30.35 | 30.53 | 3,171,111 | +0.07(+0.23%) |
Mar 26, 2010 | 30.61 | 30.81 | 30.30 | 30.46 | 3,346,707 | -0.14(-0.47%) |
Mar 25, 2010 | 30.96 | 31.04 | 30.60 | 30.60 | 3,413,632 | -0.30(-0.98%) |
Mar 24, 2010 | 30.75 | 31.01 | 30.75 | 30.91 | 3,862,484 | +0.12(+0.40%) |
Mar 23, 2010 | 30.93 | 30.99 | 30.62 | 30.78 | 2,742,954 | -0.27(-0.87%) |
Mar 22, 2010 | 30.55 | 31.07 | 30.55 | 31.05 | 3,211,988 | +0.26(+0.85%) |
Mar 19, 2010 | 30.91 | 31.11 | 30.56 | 30.79 | 4,643,568 | -0.04(-0.12%) |
Mar 18, 2010 | 30.61 | 30.97 | 30.60 | 30.83 | 3,113,069 | +0.11(+0.35%) |
Mar 17, 2010 | 30.70 | 30.99 | 30.50 | 30.72 | 3,765,292 | -0.10(-0.32%) |
Mar 16, 2010 | 30.83 | 30.91 | 30.67 | 30.82 | 2,805,428 | +0.00(+0.00%) |
Mar 15, 2010 | 30.68 | 30.84 | 30.64 | 30.82 | 2,037,168 | +0.03(+0.09%) |
Mar 12, 2010 | 30.59 | 30.84 | 30.53 | 30.79 | 2,990,735 | +0.06(+0.20%) |
Mar 11, 2010 | 30.47 | 30.74 | 30.47 | 30.73 | 2,981,780 | +0.06(+0.20%) |
Mar 10, 2010 | 30.20 | 30.74 | 30.12 | 30.67 | 5,276,213 | +0.46(+1.53%) |
Mar 09, 2010 | 30.02 | 30.26 | 30.02 | 30.20 | 3,690,524 | -0.03(-0.09%) |
Mar 08, 2010 | 30.06 | 30.25 | 30.02 | 30.23 | 3,303,321 | +0.06(+0.21%) |
Mar 05, 2010 | 29.68 | 30.18 | 29.68 | 30.17 | 4,033,309 | +0.43(+1.44%) |
Mar 04, 2010 | 29.61 | 29.79 | 29.32 | 29.74 | 3,481,199 | +0.20(+0.66%) |
Mar 03, 2010 | 29.42 | 29.77 | 29.38 | 29.54 | 3,916,215 | +0.07(+0.24%) |
Mar 02, 2010 | 29.15 | 29.62 | 29.14 | 29.47 | 4,996,436 | +0.20(+0.70%) |
Mar 01, 2010 | 28.76 | 29.31 | 28.73 | 29.27 | 3,159,739 | +0.48(+1.67%) |
Feb 26, 2010 | 28.90 | 28.90 | 28.61 | 28.79 | 3,428,024 | -0.09(-0.31%) |
Feb 25, 2010 | 28.29 | 29.02 | 28.21 | 28.88 | 5,873,014 | +0.17(+0.59%) |
Feb 24, 2010 | 28.41 | 28.82 | 28.40 | 28.71 | 5,310,733 | +0.36(+1.26%) |
Feb 23, 2010 | 28.68 | 28.90 | 28.09 | 28.35 | 6,668,497 | -0.44(-1.51%) |
Feb 22, 2010 | 29.00 | 29.21 | 28.64 | 28.79 | 5,326,380 | -0.32(-1.10%) |
Feb 19, 2010 | 28.69 | 29.49 | 28.65 | 29.11 | 11,089,964 | +2.14(+7.92%) |
Feb 18, 2010 | 26.65 | 27.00 | 26.58 | 26.97 | 3,077,129 | +0.36(+1.37%) |
Feb 17, 2010 | 26.55 | 26.68 | 26.31 | 26.61 | 2,791,569 | +0.11(+0.40%) |
Feb 16, 2010 | 26.22 | 26.51 | 26.03 | 26.50 | 2,263,752 | +0.36(+1.36%) |
Feb 12, 2010 | 25.85 | 26.15 | 26.15 | 26.15 | 3,141,317 | -0.19(-0.71%) |
Feb 11, 2010 | 26.07 | 26.40 | 25.80 | 26.33 | 2,765,928 | +0.19(+0.71%) |
Feb 10, 2010 | 25.98 | 26.20 | 25.86 | 26.15 | 2,363,479 | +0.07(+0.27%) |
Feb 09, 2010 | 26.28 | 26.43 | 25.81 | 26.07 | 4,357,937 | -0.04(-0.17%) |
Feb 08, 2010 | 26.16 | 26.28 | 25.90 | 26.12 | 2,504,020 | -0.07(-0.27%) |
Feb 05, 2010 | 26.14 | 26.42 | 25.83 | 26.19 | 4,875,177 | +0.16(+0.62%) |
Feb 04, 2010 | 26.60 | 26.64 | 26.03 | 26.03 | 3,567,950 | -0.65(-2.43%) |
Feb 03, 2010 | 26.49 | 26.82 | 26.44 | 26.68 | 2,392,296 | +0.03(+0.10%) |
Feb 02, 2010 | 26.58 | 26.72 | 26.37 | 26.65 | 3,641,106 | +0.04(+0.17%) |
Feb 01, 2010 | 26.25 | 26.78 | 26.25 | 26.61 | 3,063,420 | +0.27(+1.01%) |
Jan 29, 2010 | 26.59 | 26.69 | 26.27 | 26.34 | 4,277,736 | -0.04(-0.17%) |
Jan 28, 2010 | 26.52 | 26.75 | 26.16 | 26.39 | 4,289,461 | -0.31(-1.17%) |
Jan 27, 2010 | 26.59 | 26.76 | 26.35 | 26.70 | 4,575,291 | -0.02(-0.07%) |
Jan 26, 2010 | 26.94 | 27.12 | 26.67 | 26.72 | 4,518,845 | -0.29(-1.09%) |
Jan 25, 2010 | 26.87 | 27.18 | 26.74 | 27.01 | 3,118,327 | +0.23(+0.86%) |
Jan 22, 2010 | 27.40 | 27.56 | 26.74 | 26.78 | 2,919,468 | -0.66(-2.40%) |
Jan 21, 2010 | 27.77 | 27.94 | 27.28 | 27.44 | 3,480,016 | -0.34(-1.22%) |
Jan 20, 2010 | 28.05 | 28.14 | 27.36 | 27.77 | 3,057,494 | -0.45(-1.61%) |
Jan 19, 2010 | 27.92 | 28.40 | 27.85 | 28.23 | 2,429,586 | +0.24(+0.86%) |
Jan 15, 2010 | 28.22 | 27.99 | 27.99 | 27.99 | 4,310,909 | -0.28(-1.01%) |
Jan 14, 2010 | 28.19 | 28.36 | 27.95 | 28.27 | 2,941,605 | +0.18(+0.63%) |
Jan 13, 2010 | 27.89 | 28.19 | 27.76 | 28.09 | 2,943,102 | +0.32(+1.15%) |
Jan 12, 2010 | 27.57 | 27.94 | 27.47 | 27.77 | 3,337,465 | +0.00(+0.00%) |
Jan 11, 2010 | 27.52 | 27.94 | 27.52 | 27.77 | 4,509,352 | +0.12(+0.45%) |
Jan 08, 2010 | 26.98 | 27.68 | 26.80 | 27.65 | 4,776,860 | +0.71(+2.64%) |
Jan 07, 2010 | 26.95 | 27.22 | 26.80 | 26.94 | 3,484,917 | -0.09(-0.33%) |
Jan 06, 2010 | 27.28 | 27.45 | 26.97 | 27.03 | 3,211,141 | -0.38(-1.40%) |
Jan 05, 2010 | 27.36 | 27.49 | 27.05 | 27.41 | 3,531,929 | +0.00(+0.00%) |
Jan 04, 2010 | 27.66 | 27.71 | 27.37 | 27.41 | 2,644,827 | +0.07(+0.26%) |
Dec 31, 2009 | 27.63 | 27.34 | 27.34 | 27.34 | 1,465,446 | -0.29(-1.06%) |
Dec 30, 2009 | 27.44 | 27.80 | 27.44 | 27.63 | 1,686,694 | +0.09(+0.32%) |
Dec 29, 2009 | 27.54 | 27.61 | 27.37 | 27.54 | 1,422,016 | -0.04(-0.13%) |
Dec 28, 2009 | 27.47 | 27.62 | 27.38 | 27.58 | 1,621,689 | +0.05(+0.19%) |
Dec 24, 2009 | 27.35 | 27.57 | 27.21 | 27.53 | 818,035 | +0.18(+0.65%) |
Dec 23, 2009 | 27.28 | 27.39 | 27.16 | 27.35 | 1,766,057 | +0.01(+0.03%) |
Dec 22, 2009 | 27.21 | 27.49 | 27.18 | 27.34 | 2,191,890 | +0.06(+0.23%) |
Dec 21, 2009 | 27.16 | 27.38 | 27.15 | 27.28 | 2,474,559 | +0.17(+0.62%) |
Dec 18, 2009 | 26.79 | 27.13 | 26.74 | 27.11 | 6,848,393 | +0.35(+1.30%) |
Dec 17, 2009 | 26.80 | 26.88 | 26.55 | 26.76 | 3,493,149 | -0.13(-0.50%) |
Dec 16, 2009 | 26.89 | 27.04 | 26.88 | 26.89 | 3,774,906 | +0.01(+0.03%) |
Dec 15, 2009 | 26.82 | 27.08 | 26.80 | 26.88 | 3,223,362 | -0.15(-0.56%) |
Dec 14, 2009 | 26.85 | 27.07 | 26.61 | 27.04 | 3,482,807 | +0.56(+2.12%) |
Dec 11, 2009 | 26.84 | 26.90 | 26.31 | 26.48 | 3,538,645 | -0.24(-0.90%) |
Dec 10, 2009 | 26.45 | 26.80 | 26.36 | 26.72 | 3,647,586 | +0.27(+1.01%) |
Dec 09, 2009 | 26.00 | 26.47 | 25.84 | 26.45 | 3,256,317 | +0.36(+1.40%) |
Dec 08, 2009 | 26.12 | 26.31 | 25.78 | 26.08 | 3,153,422 | -0.25(-0.95%) |
Dec 07, 2009 | 26.38 | 26.54 | 26.13 | 26.33 | 1,842,834 | -0.13(-0.50%) |
Dec 04, 2009 | 26.24 | 26.57 | 26.21 | 26.47 | 3,748,373 | +0.38(+1.47%) |
Dec 03, 2009 | 26.51 | 26.54 | 26.08 | 26.08 | 2,326,645 | -0.31(-1.18%) |
Dec 02, 2009 | 26.12 | 26.47 | 26.12 | 26.40 | 2,227,948 | +0.20(+0.75%) |
Dec 01, 2009 | 26.12 | 26.51 | 26.12 | 26.20 | 3,132,284 | +0.21(+0.82%) |
Nov 30, 2009 | 25.91 | 26.05 | 25.67 | 25.99 | 2,808,898 | -0.05(-0.21%) |
Nov 27, 2009 | 25.86 | 26.27 | 25.83 | 26.04 | 1,292,787 | -0.35(-1.31%) |
Nov 25, 2009 | 26.15 | 26.47 | 26.15 | 26.39 | 2,403,749 | +0.18(+0.68%) |
Nov 24, 2009 | 26.56 | 26.67 | 26.12 | 26.21 | 3,504,311 | -0.42(-1.57%) |
Nov 23, 2009 | 26.47 | 26.83 | 26.41 | 26.63 | 3,173,090 | +0.24(+0.91%) |
Nov 20, 2009 | 26.27 | 26.68 | 26.04 | 26.39 | 5,075,852 | -0.54(-2.02%) |
Nov 19, 2009 | 26.80 | 27.04 | 26.69 | 26.93 | 4,796,854 | -0.06(-0.23%) |
Nov 18, 2009 | 26.88 | 27.02 | 26.65 | 26.99 | 2,855,953 | +0.00(+0.00%) |
Nov 17, 2009 | 26.93 | 27.05 | 26.86 | 26.99 | 2,552,460 | -0.07(-0.26%) |
Nov 16, 2009 | 26.62 | 27.13 | 26.56 | 27.06 | 4,273,504 | +0.46(+1.74%) |
Nov 13, 2009 | 26.63 | 26.69 | 26.50 | 26.60 | 3,216,321 | +0.02(+0.07%) |
Nov 12, 2009 | 26.80 | 26.91 | 26.54 | 26.58 | 2,464,878 | -0.15(-0.57%) |
Nov 11, 2009 | 26.82 | 27.07 | 26.65 | 26.73 | 6,103,347 | -0.05(-0.20%) |
Nov 10, 2009 | 27.03 | 27.12 | 26.72 | 26.79 | 4,233,584 | -0.14(-0.53%) |
Nov 09, 2009 | 26.49 | 26.95 | 26.32 | 26.93 | 3,262,727 | +0.52(+1.95%) |
Nov 06, 2009 | 26.37 | 26.64 | 26.25 | 26.41 | 2,383,180 | +0.00(+0.00%) |
Nov 05, 2009 | 26.12 | 26.50 | 25.97 | 26.41 | 2,078,506 | +0.55(+2.13%) |
Nov 04, 2009 | 25.87 | 26.09 | 25.76 | 25.86 | 3,288,515 | -0.03(-0.10%) |
Nov 03, 2009 | 25.91 | 25.99 | 25.66 | 25.89 | 3,140,324 | -0.04(-0.14%) |
Nov 02, 2009 | 25.77 | 26.11 | 25.61 | 25.92 | 4,086,511 | +0.06(+0.24%) |
Oct 30, 2009 | 26.34 | 26.47 | 25.86 | 25.86 | 5,761,470 | -0.59(-2.22%) |
Oct 29, 2009 | 26.26 | 26.48 | 26.10 | 26.45 | 2,507,948 | +0.27(+1.02%) |
Oct 28, 2009 | 26.58 | 26.72 | 26.09 | 26.18 | 5,075,190 | -0.44(-1.64%) |
Oct 27, 2009 | 26.75 | 26.96 | 26.42 | 26.62 | 5,476,161 | +0.00(+0.00%) |
Oct 26, 2009 | 26.50 | 27.07 | 26.46 | 26.62 | 5,052,442 | +0.04(+0.17%) |
Oct 23, 2009 | 26.52 | 26.98 | 26.42 | 26.57 | 4,541,678 | -0.27(-0.99%) |
Oct 22, 2009 | 26.23 | 26.94 | 26.05 | 26.84 | 5,460,541 | +0.51(+1.93%) |
Oct 21, 2009 | 26.17 | 26.78 | 26.17 | 26.33 | 3,687,049 | -0.02(-0.07%) |
Oct 20, 2009 | 26.16 | 26.43 | 26.11 | 26.35 | 2,902,799 | -0.31(-1.17%) |
Oct 19, 2009 | 26.63 | 26.71 | 26.43 | 26.66 | 3,159,245 | +0.12(+0.47%) |
Oct 16, 2009 | 26.44 | 26.64 | 26.19 | 26.54 | 3,949,432 | +0.03(+0.10%) |
Oct 15, 2009 | 26.22 | 26.62 | 26.22 | 26.51 | 4,254,002 | -0.11(-0.40%) |
Oct 14, 2009 | 26.47 | 26.65 | 26.32 | 26.62 | 5,487,214 | +0.33(+1.25%) |
Oct 13, 2009 | 25.67 | 26.38 | 25.63 | 26.29 | 6,162,122 | +0.58(+2.25%) |
Oct 12, 2009 | 25.76 | 25.80 | 25.48 | 25.71 | 3,508,953 | +0.21(+0.84%) |
Oct 09, 2009 | 24.81 | 25.53 | 24.80 | 25.50 | 4,933,903 | +0.51(+2.03%) |
Oct 08, 2009 | 25.00 | 25.18 | 24.95 | 24.99 | 6,690,819 | +0.12(+0.46%) |
Oct 07, 2009 | 25.17 | 25.24 | 24.75 | 24.87 | 4,833,758 | -0.28(-1.10%) |
Oct 06, 2009 | 25.14 | 25.21 | 24.94 | 25.15 | 6,719,001 | +0.02(+0.07%) |
Oct 05, 2009 | 24.62 | 25.15 | 24.55 | 25.13 | 3,491,873 | +0.43(+1.73%) |
Oct 02, 2009 | 24.62 | 24.97 | 24.52 | 24.70 | 2,602,558 | -0.04(-0.18%) |