Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.58 | 28.83 | 27.63 | 28.14 | 381,312 | -0.33(-1.16%) |
Sep 29, 2010 | 27.93 | 28.90 | 27.86 | 28.47 | 472,290 | +0.49(+1.75%) |
Sep 28, 2010 | 27.64 | 28.04 | 27.10 | 27.98 | 453,456 | +0.30(+1.08%) |
Sep 27, 2010 | 27.82 | 28.00 | 27.47 | 27.68 | 343,933 | -0.06(-0.22%) |
Sep 24, 2010 | 27.33 | 28.08 | 27.19 | 27.74 | 426,951 | +0.71(+2.63%) |
Sep 23, 2010 | 27.39 | 27.55 | 26.86 | 27.03 | 560,826 | -0.40(-1.46%) |
Sep 22, 2010 | 27.73 | 28.19 | 27.34 | 27.43 | 630,020 | -0.40(-1.44%) |
Sep 21, 2010 | 27.74 | 28.33 | 27.74 | 27.83 | 673,449 | +0.09(+0.32%) |
Sep 20, 2010 | 27.04 | 27.85 | 27.03 | 27.74 | 596,627 | +0.74(+2.74%) |
Sep 17, 2010 | 26.95 | 27.24 | 26.55 | 27.00 | 851,291 | +0.57(+2.16%) |
Sep 15, 2010 | 25.81 | 26.63 | 25.61 | 26.43 | 505,016 | +0.61(+2.36%) |
Sep 14, 2010 | 25.68 | 26.39 | 25.49 | 25.82 | 477,014 | +0.03(+0.12%) |
Sep 13, 2010 | 25.22 | 25.95 | 25.22 | 25.79 | 700,739 | +0.62(+2.46%) |
Sep 10, 2010 | 25.60 | 25.69 | 24.97 | 25.17 | 474,580 | -0.44(-1.72%) |
Sep 09, 2010 | 26.03 | 26.24 | 25.23 | 25.61 | 747,658 | -0.17(-0.66%) |
Sep 08, 2010 | 26.53 | 26.90 | 25.66 | 25.78 | 965,240 | -0.71(-2.68%) |
Sep 07, 2010 | 26.55 | 26.78 | 26.21 | 26.49 | 576,576 | -0.04(-0.15%) |
Sep 03, 2010 | 26.72 | 27.12 | 26.50 | 26.53 | 499,958 | +0.18(+0.68%) |
Sep 02, 2010 | 26.04 | 26.59 | 25.78 | 26.35 | 587,256 | +0.24(+0.92%) |
Sep 01, 2010 | 26.65 | 26.75 | 25.19 | 26.11 | 1,482,415 | -0.26(-0.99%) |
Aug 31, 2010 | 26.93 | 26.96 | 25.98 | 26.37 | 1,186,209 | -0.61(-2.26%) |
Aug 30, 2010 | 27.92 | 28.44 | 26.96 | 26.98 | 697,997 | -1.03(-3.68%) |
Aug 27, 2010 | 28.32 | 28.62 | 27.84 | 28.01 | 484,432 | -0.06(-0.21%) |
Aug 26, 2010 | 28.30 | 28.63 | 27.90 | 28.07 | 459,894 | -0.08(-0.28%) |
Aug 25, 2010 | 28.12 | 28.82 | 27.70 | 28.15 | 688,721 | -0.18(-0.64%) |
Aug 24, 2010 | 27.47 | 28.67 | 27.22 | 28.33 | 866,292 | +0.70(+2.53%) |
Aug 23, 2010 | 28.20 | 28.36 | 27.59 | 27.63 | 333,830 | -0.41(-1.46%) |
Aug 20, 2010 | 27.94 | 28.15 | 27.83 | 28.04 | 374,471 | +0.02(+0.07%) |
Aug 19, 2010 | 28.49 | 28.64 | 27.91 | 28.02 | 421,352 | -0.48(-1.68%) |
Aug 18, 2010 | 28.47 | 28.82 | 28.38 | 28.50 | 300,708 | +0.06(+0.21%) |
Aug 17, 2010 | 28.57 | 29.09 | 28.41 | 28.44 | 458,505 | +0.14(+0.49%) |
Aug 16, 2010 | 27.98 | 28.64 | 27.78 | 28.30 | 288,853 | +0.25(+0.89%) |
Aug 13, 2010 | 28.14 | 28.32 | 28.01 | 28.05 | 372,138 | -0.23(-0.81%) |
Aug 12, 2010 | 28.26 | 28.45 | 27.91 | 28.28 | 426,838 | -0.36(-1.26%) |
Aug 11, 2010 | 28.72 | 28.84 | 28.18 | 28.64 | 529,874 | -0.51(-1.75%) |
Aug 10, 2010 | 29.23 | 29.44 | 28.74 | 29.15 | 515,216 | -0.54(-1.82%) |
Aug 09, 2010 | 29.77 | 30.20 | 29.21 | 29.69 | 467,951 | -0.07(-0.24%) |
Aug 06, 2010 | 29.50 | 29.97 | 29.32 | 29.76 | 354,071 | -0.03(-0.10%) |
Aug 05, 2010 | 30.43 | 30.50 | 29.75 | 29.79 | 389,336 | -0.87(-2.84%) |
Aug 04, 2010 | 30.89 | 30.93 | 30.45 | 30.66 | 395,494 | -0.04(-0.13%) |
Aug 03, 2010 | 31.45 | 31.59 | 30.53 | 30.70 | 601,526 | -1.03(-3.25%) |
Aug 02, 2010 | 31.61 | 31.90 | 31.32 | 31.73 | 412,404 | +0.43(+1.37%) |
Jul 30, 2010 | 31.10 | 31.65 | 30.51 | 31.30 | 1,175,800 | -0.15(-0.48%) |
Jul 29, 2010 | 31.92 | 31.95 | 31.32 | 31.45 | 865,084 | -0.33(-1.04%) |
Jul 28, 2010 | 32.57 | 32.73 | 31.67 | 31.78 | 479,638 | -0.71(-2.19%) |
Jul 27, 2010 | 32.96 | 33.33 | 32.40 | 32.49 | 772,037 | -0.51(-1.55%) |
Jul 26, 2010 | 31.63 | 33.00 | 31.29 | 33.00 | 1,055,476 | +1.52(+4.83%) |
Jul 23, 2010 | 30.17 | 31.63 | 29.98 | 31.48 | 820,559 | +1.14(+3.76%) |
Jul 22, 2010 | 30.09 | 30.50 | 29.92 | 30.34 | 736,663 | +0.59(+1.98%) |
Jul 21, 2010 | 30.16 | 30.24 | 29.65 | 29.75 | 260,239 | -0.29(-0.97%) |
Jul 20, 2010 | 29.45 | 30.19 | 28.88 | 30.04 | 439,070 | +0.21(+0.70%) |
Jul 19, 2010 | 29.35 | 30.21 | 29.35 | 29.83 | 567,883 | +0.63(+2.16%) |
Jul 16, 2010 | 29.76 | 30.19 | 29.17 | 29.20 | 293,676 | -0.78(-2.60%) |
Jul 15, 2010 | 29.49 | 30.24 | 29.41 | 29.98 | 529,794 | +0.53(+1.80%) |
Jul 14, 2010 | 29.12 | 29.81 | 29.07 | 29.45 | 401,360 | +0.22(+0.75%) |
Jul 13, 2010 | 28.99 | 29.43 | 28.58 | 29.23 | 512,138 | +0.40(+1.39%) |
Jul 12, 2010 | 28.91 | 29.09 | 28.57 | 28.83 | 273,857 | -0.23(-0.79%) |
Jul 09, 2010 | 28.62 | 29.33 | 28.51 | 29.06 | 544,760 | +0.32(+1.11%) |
Jul 08, 2010 | 28.70 | 28.99 | 28.03 | 28.74 | 529,992 | +0.30(+1.05%) |
Jul 07, 2010 | 27.78 | 28.50 | 27.62 | 28.44 | 543,081 | +0.75(+2.71%) |
Jul 06, 2010 | 27.90 | 28.20 | 27.46 | 27.69 | 642,847 | +0.00(+0.00%) |
Jul 02, 2010 | 27.51 | 27.91 | 26.78 | 27.69 | 673,714 | +0.27(+0.98%) |
Jul 01, 2010 | 27.46 | 27.89 | 26.54 | 27.42 | 901,290 | -0.08(-0.29%) |
Jun 30, 2010 | 27.54 | 28.04 | 27.47 | 27.50 | 625,275 | -0.04(-0.15%) |
Jun 29, 2010 | 27.84 | 28.19 | 27.46 | 27.54 | 457,146 | -0.74(-2.62%) |
Jun 25, 2010 | 28.26 | 28.77 | 27.69 | 28.28 | 488,646 | +0.16(+0.57%) |
Jun 24, 2010 | 28.64 | 28.95 | 28.08 | 28.12 | 357,209 | -0.71(-2.46%) |
Jun 23, 2010 | 28.92 | 29.29 | 28.57 | 28.83 | 247,350 | -0.09(-0.31%) |
Jun 22, 2010 | 29.19 | 29.96 | 28.79 | 28.92 | 398,629 | -0.35(-1.20%) |
Jun 21, 2010 | 28.99 | 30.20 | 28.82 | 29.27 | 1,269,096 | +1.23(+4.39%) |
Jun 18, 2010 | 28.42 | 28.47 | 27.87 | 28.04 | 306,549 | -0.17(-0.60%) |
Jun 17, 2010 | 28.41 | 28.41 | 27.63 | 28.21 | 315,893 | +0.08(+0.28%) |
Jun 16, 2010 | 27.72 | 28.59 | 27.62 | 28.13 | 470,744 | +0.23(+0.82%) |
Jun 15, 2010 | 27.43 | 28.03 | 27.24 | 27.90 | 294,059 | +0.56(+2.05%) |
Jun 14, 2010 | 27.88 | 28.11 | 27.25 | 27.34 | 319,703 | -0.39(-1.41%) |
Jun 11, 2010 | 27.76 | 28.10 | 27.30 | 27.73 | 399,922 | -0.29(-1.03%) |
Jun 10, 2010 | 28.00 | 28.10 | 27.31 | 28.02 | 345,713 | +0.38(+1.37%) |
Jun 09, 2010 | 28.04 | 28.23 | 27.49 | 27.64 | 483,299 | -0.15(-0.54%) |
Jun 08, 2010 | 27.44 | 28.00 | 26.53 | 27.79 | 774,615 | +0.35(+1.28%) |
Jun 07, 2010 | 28.21 | 28.23 | 27.26 | 27.44 | 817,196 | -0.75(-2.66%) |
Jun 04, 2010 | 28.99 | 30.32 | 28.14 | 28.19 | 781,881 | -1.37(-4.63%) |
Jun 03, 2010 | 29.09 | 30.50 | 28.86 | 29.56 | 654,646 | +0.36(+1.23%) |
Jun 02, 2010 | 28.82 | 29.27 | 28.52 | 29.20 | 376,252 | +0.44(+1.53%) |
Jun 01, 2010 | 29.53 | 29.98 | 28.65 | 28.76 | 571,091 | -1.16(-3.88%) |
May 28, 2010 | 30.47 | 30.40 | 29.43 | 29.92 | 488,444 | -0.55(-1.81%) |
May 27, 2010 | 29.44 | 30.49 | 29.38 | 30.47 | 604,102 | +1.62(+5.62%) |
May 26, 2010 | 28.76 | 29.37 | 28.64 | 28.85 | 465,175 | +0.16(+0.56%) |
May 25, 2010 | 28.39 | 28.80 | 27.37 | 28.69 | 540,061 | -0.14(-0.49%) |
May 24, 2010 | 29.25 | 29.43 | 28.82 | 28.83 | 749,315 | -0.35(-1.20%) |
May 21, 2010 | 28.08 | 29.80 | 28.08 | 29.18 | 942,693 | +0.48(+1.67%) |
May 20, 2010 | 27.98 | 28.75 | 27.71 | 28.70 | 1,303,860 | +0.21(+0.74%) |
May 19, 2010 | 28.16 | 28.77 | 27.98 | 28.49 | 921,703 | +0.24(+0.85%) |
May 18, 2010 | 28.69 | 28.99 | 28.01 | 28.25 | 531,719 | -0.32(-1.12%) |
May 17, 2010 | 28.20 | 28.57 | 27.70 | 28.57 | 358,397 | +0.51(+1.82%) |
May 14, 2010 | 28.09 | 28.54 | 27.51 | 28.06 | 724,261 | -0.25(-0.88%) |
May 13, 2010 | 29.00 | 29.97 | 27.98 | 28.31 | 800,144 | -0.65(-2.24%) |
May 12, 2010 | 28.80 | 29.36 | 28.69 | 28.96 | 576,623 | +0.14(+0.49%) |
May 11, 2010 | 29.01 | 29.38 | 28.03 | 28.82 | 545,971 | +0.23(+0.80%) |
May 10, 2010 | 28.20 | 30.13 | 28.04 | 28.59 | 546,606 | +0.95(+3.44%) |
May 07, 2010 | 27.84 | 28.36 | 26.58 | 27.64 | 723,457 | -0.30(-1.07%) |
May 06, 2010 | 29.51 | 29.81 | 25.25 | 27.94 | 982,637 | -1.66(-5.61%) |
May 05, 2010 | 29.85 | 30.37 | 29.00 | 29.60 | 792,016 | +0.25(+0.85%) |
May 04, 2010 | 30.25 | 30.33 | 29.10 | 29.35 | 681,179 | -1.30(-4.24%) |
May 03, 2010 | 30.60 | 30.65 | 29.63 | 30.65 | 1,171,915 | +0.03(+0.10%) |
Apr 30, 2010 | 31.53 | 32.21 | 30.61 | 30.62 | 879,529 | -1.08(-3.41%) |
Apr 29, 2010 | 31.71 | 31.87 | 31.27 | 31.70 | 573,850 | +0.17(+0.54%) |
Apr 28, 2010 | 31.76 | 32.08 | 31.14 | 31.53 | 587,281 | -0.23(-0.72%) |
Apr 27, 2010 | 32.20 | 32.45 | 31.51 | 31.76 | 1,259,353 | -0.44(-1.37%) |
Apr 26, 2010 | 33.31 | 33.61 | 31.98 | 32.20 | 1,291,121 | -1.15(-3.45%) |
Apr 23, 2010 | 32.99 | 33.95 | 32.35 | 33.35 | 4,324,974 | +2.85(+9.34%) |
Apr 22, 2010 | 29.77 | 30.84 | 29.55 | 30.50 | 2,057,003 | +0.45(+1.50%) |
Apr 21, 2010 | 30.45 | 30.75 | 29.81 | 30.05 | 590,687 | -0.53(-1.73%) |
Apr 20, 2010 | 29.27 | 30.75 | 29.27 | 30.58 | 1,138,126 | +1.37(+4.69%) |
Apr 19, 2010 | 29.55 | 30.04 | 28.45 | 29.21 | 1,382,375 | -0.33(-1.12%) |
Apr 16, 2010 | 29.50 | 29.87 | 29.00 | 29.54 | 1,230,878 | +0.17(+0.58%) |
Apr 15, 2010 | 28.42 | 29.47 | 28.42 | 29.37 | 876,343 | +0.92(+3.23%) |
Apr 14, 2010 | 27.90 | 28.48 | 27.86 | 28.45 | 560,198 | +0.55(+1.97%) |
Apr 13, 2010 | 28.48 | 28.50 | 27.70 | 27.90 | 827,270 | -0.58(-2.04%) |
Apr 12, 2010 | 28.90 | 28.90 | 28.30 | 28.48 | 877,639 | -0.52(-1.79%) |
Apr 09, 2010 | 29.20 | 29.86 | 28.63 | 29.00 | 1,561,115 | -0.85(-2.85%) |
Apr 08, 2010 | 28.92 | 29.93 | 28.64 | 29.85 | 917,763 | +0.86(+2.97%) |
Apr 07, 2010 | 28.69 | 29.07 | 28.52 | 28.99 | 650,344 | +0.05(+0.17%) |
Apr 06, 2010 | 29.25 | 29.84 | 28.70 | 28.94 | 935,411 | -0.12(-0.41%) |
Apr 05, 2010 | 28.48 | 29.06 | 28.31 | 29.06 | 427,384 | +0.61(+2.14%) |
Apr 01, 2010 | 27.71 | 28.45 | 28.45 | 28.45 | 834,600 | +0.84(+3.04%) |
Mar 31, 2010 | 27.11 | 29.31 | 27.10 | 27.61 | 2,279,480 | +0.13(+0.47%) |
Mar 30, 2010 | 25.75 | 27.50 | 25.67 | 27.48 | 1,694,261 | +1.17(+4.45%) |
Mar 29, 2010 | 25.36 | 26.49 | 25.13 | 26.31 | 1,170,993 | +0.91(+3.58%) |
Mar 26, 2010 | 25.12 | 25.49 | 24.85 | 25.40 | 701,810 | +0.34(+1.36%) |
Mar 25, 2010 | 25.25 | 25.74 | 25.06 | 25.06 | 787,054 | -0.01(-0.04%) |
Mar 24, 2010 | 24.96 | 25.47 | 24.96 | 25.07 | 1,256,148 | -0.08(-0.32%) |
Mar 23, 2010 | 25.75 | 25.90 | 24.90 | 25.15 | 2,786,596 | -1.40(-5.27%) |
Mar 22, 2010 | 26.01 | 26.73 | 25.93 | 26.55 | 1,157,944 | +0.27(+1.03%) |
Mar 19, 2010 | 26.97 | 27.24 | 26.04 | 26.28 | 1,490,886 | -1.38(-4.99%) |
Mar 18, 2010 | 27.50 | 27.76 | 27.47 | 27.66 | 481,474 | +0.16(+0.58%) |
Mar 17, 2010 | 27.75 | 27.85 | 27.33 | 27.50 | 696,799 | -0.20(-0.72%) |
Mar 16, 2010 | 27.27 | 27.80 | 27.25 | 27.70 | 510,014 | +0.12(+0.44%) |
Mar 15, 2010 | 27.66 | 27.74 | 27.27 | 27.58 | 359,181 | +0.23(+0.84%) |
Mar 12, 2010 | 27.20 | 27.68 | 27.02 | 27.35 | 420,707 | +0.35(+1.30%) |
Mar 11, 2010 | 25.90 | 27.21 | 25.88 | 27.00 | 857,978 | +1.01(+3.89%) |
Mar 10, 2010 | 26.12 | 26.14 | 25.68 | 25.99 | 496,586 | -0.07(-0.27%) |
Mar 09, 2010 | 26.14 | 26.38 | 25.86 | 26.06 | 579,614 | -0.14(-0.53%) |
Mar 08, 2010 | 26.68 | 26.85 | 26.11 | 26.20 | 569,498 | -0.47(-1.76%) |
Mar 05, 2010 | 26.69 | 26.76 | 26.48 | 26.67 | 442,462 | +0.21(+0.79%) |
Mar 04, 2010 | 26.42 | 26.63 | 26.11 | 26.46 | 552,738 | -0.02(-0.08%) |
Mar 03, 2010 | 27.13 | 27.43 | 26.31 | 26.48 | 790,408 | -0.53(-1.96%) |
Mar 02, 2010 | 27.00 | 27.50 | 26.88 | 27.01 | 814,018 | -0.01(-0.04%) |
Mar 01, 2010 | 26.93 | 27.24 | 26.45 | 27.02 | 669,546 | +0.32(+1.20%) |
Feb 26, 2010 | 26.72 | 27.01 | 26.50 | 26.70 | 397,274 | -0.01(-0.04%) |
Feb 25, 2010 | 26.80 | 26.96 | 26.05 | 26.71 | 603,140 | -0.25(-0.93%) |
Feb 24, 2010 | 27.02 | 27.60 | 26.87 | 26.96 | 368,757 | -0.07(-0.26%) |
Feb 23, 2010 | 27.59 | 27.67 | 26.90 | 27.03 | 555,927 | -0.62(-2.24%) |
Feb 22, 2010 | 27.97 | 28.10 | 27.42 | 27.65 | 368,087 | -0.35(-1.25%) |
Feb 19, 2010 | 27.49 | 28.05 | 27.07 | 28.00 | 570,672 | +0.54(+1.97%) |
Feb 18, 2010 | 27.62 | 28.00 | 27.23 | 27.46 | 546,501 | -0.26(-0.94%) |
Feb 17, 2010 | 27.14 | 27.78 | 27.02 | 27.72 | 521,343 | +0.71(+2.63%) |
Feb 16, 2010 | 26.65 | 27.01 | 26.31 | 27.01 | 402,732 | +0.45(+1.69%) |
Feb 12, 2010 | 25.86 | 26.56 | 26.56 | 26.56 | 482,800 | +0.52(+2.00%) |
Feb 11, 2010 | 25.79 | 26.21 | 25.54 | 26.04 | 538,481 | +0.20(+0.77%) |
Feb 10, 2010 | 26.09 | 26.25 | 25.50 | 25.84 | 397,179 | -0.25(-0.96%) |
Feb 09, 2010 | 26.46 | 26.47 | 25.84 | 26.09 | 325,411 | +0.17(+0.66%) |
Feb 08, 2010 | 25.91 | 26.52 | 25.51 | 25.92 | 358,947 | -0.06(-0.23%) |
Feb 05, 2010 | 26.20 | 26.57 | 25.79 | 25.98 | 636,879 | -0.26(-0.99%) |
Feb 04, 2010 | 26.05 | 26.44 | 25.77 | 26.24 | 1,008,336 | -0.64(-2.38%) |
Feb 03, 2010 | 26.82 | 26.99 | 26.61 | 26.88 | 541,498 | +0.00(+0.00%) |
Feb 02, 2010 | 26.46 | 26.99 | 25.85 | 26.88 | 845,358 | +0.43(+1.63%) |
Feb 01, 2010 | 25.31 | 26.49 | 25.19 | 26.45 | 1,103,305 | +1.14(+4.50%) |
Jan 29, 2010 | 26.14 | 26.33 | 25.20 | 25.31 | 1,043,750 | -0.66(-2.54%) |
Jan 28, 2010 | 26.64 | 26.64 | 25.73 | 25.97 | 1,213,427 | -0.33(-1.25%) |
Jan 27, 2010 | 26.15 | 26.30 | 25.62 | 26.30 | 1,054,437 | +0.08(+0.31%) |
Jan 26, 2010 | 26.14 | 26.44 | 25.14 | 26.22 | 1,669,629 | -0.06(-0.23%) |
Jan 25, 2010 | 27.17 | 27.61 | 26.09 | 26.28 | 1,324,294 | -0.43(-1.61%) |
Jan 22, 2010 | 26.70 | 28.30 | 26.35 | 26.71 | 5,389,096 | -3.64(-11.99%) |
Jan 21, 2010 | 29.48 | 30.78 | 29.20 | 30.35 | 1,608,906 | +0.77(+2.60%) |
Jan 20, 2010 | 30.05 | 30.25 | 28.89 | 29.58 | 1,356,400 | -0.54(-1.79%) |
Jan 19, 2010 | 30.53 | 30.61 | 29.82 | 30.12 | 761,730 | -0.35(-1.15%) |
Jan 15, 2010 | 30.71 | 30.47 | 30.47 | 30.47 | 1,076,500 | +0.05(+0.16%) |
Jan 14, 2010 | 30.55 | 30.71 | 30.04 | 30.42 | 608,149 | -0.08(-0.26%) |
Jan 13, 2010 | 30.80 | 30.97 | 29.96 | 30.50 | 888,580 | -0.14(-0.46%) |
Jan 12, 2010 | 31.80 | 31.80 | 29.80 | 30.64 | 1,604,484 | -1.53(-4.76%) |
Jan 11, 2010 | 32.72 | 32.76 | 31.74 | 32.17 | 613,577 | -0.23(-0.71%) |
Jan 08, 2010 | 31.80 | 32.43 | 31.58 | 32.40 | 659,138 | +0.40(+1.25%) |
Jan 07, 2010 | 32.25 | 32.43 | 31.82 | 32.00 | 830,264 | -0.22(-0.68%) |
Jan 06, 2010 | 33.20 | 33.20 | 31.83 | 32.22 | 896,165 | -0.94(-2.83%) |
Jan 05, 2010 | 32.56 | 33.68 | 32.30 | 33.16 | 1,289,930 | +0.82(+2.54%) |
Jan 04, 2010 | 30.93 | 32.45 | 30.90 | 32.34 | 1,831,063 | +1.69(+5.51%) |
Dec 31, 2009 | 30.30 | 30.65 | 30.65 | 30.65 | 695,700 | +0.42(+1.39%) |
Dec 30, 2009 | 30.14 | 30.60 | 30.00 | 30.23 | 571,063 | +0.09(+0.30%) |
Dec 29, 2009 | 29.87 | 30.48 | 29.68 | 30.14 | 506,825 | +0.27(+0.90%) |
Dec 28, 2009 | 29.81 | 29.94 | 29.49 | 29.87 | 412,709 | +0.25(+0.84%) |
Dec 24, 2009 | 29.64 | 29.94 | 29.40 | 29.62 | 206,008 | -0.02(-0.07%) |
Dec 23, 2009 | 28.51 | 29.67 | 28.39 | 29.64 | 986,397 | +1.02(+3.56%) |
Dec 22, 2009 | 27.89 | 28.80 | 27.81 | 28.62 | 706,955 | +0.84(+3.02%) |
Dec 21, 2009 | 27.40 | 27.94 | 27.20 | 27.78 | 709,173 | +0.38(+1.39%) |
Dec 18, 2009 | 26.89 | 27.47 | 26.51 | 27.40 | 1,007,452 | +0.49(+1.82%) |
Dec 17, 2009 | 27.07 | 27.30 | 26.51 | 26.91 | 337,030 | -0.14(-0.52%) |
Dec 16, 2009 | 27.26 | 27.41 | 26.76 | 27.05 | 525,621 | +0.00(+0.00%) |
Dec 15, 2009 | 26.85 | 27.38 | 26.84 | 27.05 | 703,839 | +0.07(+0.26%) |
Dec 14, 2009 | 26.59 | 27.04 | 25.81 | 26.98 | 1,075,656 | -0.29(-1.06%) |
Dec 11, 2009 | 27.25 | 27.83 | 27.14 | 27.27 | 1,239,187 | +1.18(+4.52%) |
Dec 10, 2009 | 26.37 | 26.49 | 25.52 | 26.09 | 418,798 | -0.27(-1.02%) |
Dec 09, 2009 | 26.19 | 26.42 | 25.90 | 26.36 | 338,149 | +0.16(+0.61%) |
Dec 08, 2009 | 26.30 | 26.71 | 26.19 | 26.20 | 264,336 | -0.30(-1.13%) |
Dec 07, 2009 | 27.17 | 27.25 | 26.28 | 26.50 | 835,513 | -0.79(-2.89%) |
Dec 04, 2009 | 27.71 | 28.30 | 27.04 | 27.29 | 1,038,130 | -0.23(-0.84%) |
Dec 03, 2009 | 26.87 | 27.66 | 26.77 | 27.52 | 786,152 | +0.68(+2.53%) |
Dec 02, 2009 | 26.80 | 27.25 | 26.60 | 26.84 | 444,934 | -0.03(-0.11%) |
Dec 01, 2009 | 27.02 | 27.21 | 26.47 | 26.87 | 900,056 | -0.07(-0.26%) |
Nov 30, 2009 | 26.70 | 27.18 | 26.44 | 26.94 | 1,164,175 | +0.19(+0.71%) |
Nov 27, 2009 | 26.05 | 26.91 | 25.87 | 26.75 | 471,909 | +0.37(+1.40%) |
Nov 25, 2009 | 25.76 | 26.54 | 25.63 | 26.38 | 456,526 | +0.57(+2.21%) |
Nov 24, 2009 | 26.24 | 26.25 | 25.17 | 25.81 | 575,736 | -0.36(-1.38%) |
Nov 23, 2009 | 25.85 | 26.48 | 25.73 | 26.17 | 851,269 | +0.69(+2.71%) |
Nov 20, 2009 | 25.08 | 25.60 | 24.89 | 25.48 | 887,714 | +0.41(+1.64%) |
Nov 19, 2009 | 25.72 | 25.72 | 25.01 | 25.07 | 355,134 | -0.54(-2.11%) |
Nov 18, 2009 | 25.53 | 25.61 | 24.88 | 25.61 | 460,037 | +0.21(+0.83%) |
Nov 17, 2009 | 25.35 | 25.51 | 25.06 | 25.40 | 446,610 | -0.15(-0.59%) |
Nov 16, 2009 | 25.35 | 25.67 | 25.10 | 25.55 | 616,878 | +0.41(+1.63%) |
Nov 13, 2009 | 24.98 | 25.28 | 24.58 | 25.14 | 596,146 | +0.47(+1.91%) |
Nov 12, 2009 | 25.06 | 25.37 | 24.60 | 24.67 | 373,524 | -0.35(-1.40%) |
Nov 11, 2009 | 24.50 | 25.04 | 24.41 | 25.02 | 756,052 | +0.56(+2.29%) |
Nov 10, 2009 | 25.06 | 25.08 | 24.18 | 24.46 | 881,231 | -0.61(-2.43%) |
Nov 09, 2009 | 24.85 | 25.07 | 24.40 | 25.07 | 942,322 | +0.30(+1.21%) |
Nov 06, 2009 | 24.19 | 24.88 | 24.08 | 24.77 | 1,484,397 | +0.27(+1.10%) |
Nov 05, 2009 | 23.97 | 24.50 | 23.60 | 24.50 | 1,138,944 | +0.56(+2.34%) |
Nov 04, 2009 | 23.27 | 24.12 | 22.99 | 23.94 | 1,607,656 | +0.62(+2.66%) |
Nov 03, 2009 | 21.96 | 23.47 | 21.80 | 23.32 | 2,057,748 | +1.13(+5.09%) |
Nov 02, 2009 | 22.66 | 22.91 | 21.79 | 22.19 | 1,447,070 | -0.31(-1.38%) |
Oct 30, 2009 | 23.06 | 23.34 | 22.07 | 22.50 | 2,068,599 | -0.66(-2.85%) |
Oct 29, 2009 | 23.56 | 23.95 | 22.78 | 23.16 | 2,050,982 | -0.36(-1.53%) |
Oct 28, 2009 | 23.93 | 24.13 | 23.37 | 23.52 | 1,896,749 | -0.36(-1.51%) |
Oct 27, 2009 | 24.24 | 24.40 | 23.61 | 23.88 | 1,377,168 | -0.32(-1.32%) |
Oct 26, 2009 | 24.46 | 27.68 | 24.02 | 24.20 | 1,840,406 | -0.39(-1.59%) |
Oct 23, 2009 | 25.43 | 26.18 | 24.18 | 24.59 | 5,713,203 | +0.93(+3.93%) |
Oct 22, 2009 | 22.54 | 23.69 | 22.15 | 23.66 | 2,683,441 | +0.93(+4.09%) |
Oct 21, 2009 | 23.48 | 23.50 | 22.22 | 22.73 | 2,310,538 | -0.95(-4.01%) |
Oct 20, 2009 | 23.65 | 24.07 | 23.10 | 23.68 | 2,828,673 | +0.60(+2.60%) |
Oct 19, 2009 | 22.80 | 23.10 | 21.85 | 23.08 | 2,723,832 | +0.44(+1.94%) |
Oct 16, 2009 | 21.56 | 22.74 | 21.45 | 22.64 | 2,513,531 | +1.08(+5.01%) |
Oct 15, 2009 | 21.05 | 21.87 | 20.80 | 21.56 | 2,636,798 | +0.59(+2.81%) |
Oct 14, 2009 | 21.70 | 21.98 | 20.80 | 20.97 | 3,012,325 | -0.28(-1.32%) |
Oct 13, 2009 | 22.02 | 22.33 | 20.90 | 21.25 | 6,318,842 | -2.17(-9.27%) |
Oct 12, 2009 | 24.01 | 24.28 | 23.29 | 23.42 | 2,016,395 | +0.10(+0.43%) |
Oct 09, 2009 | 23.17 | 23.74 | 23.12 | 23.32 | 840,302 | +0.21(+0.91%) |
Oct 08, 2009 | 24.00 | 24.10 | 23.03 | 23.11 | 1,588,776 | -0.56(-2.37%) |
Oct 07, 2009 | 22.82 | 23.74 | 22.82 | 23.67 | 1,362,752 | +0.59(+2.56%) |
Oct 06, 2009 | 23.00 | 23.27 | 22.80 | 23.08 | 1,686,905 | +0.25(+1.10%) |
Oct 05, 2009 | 23.75 | 23.75 | 22.60 | 22.83 | 1,806,328 | -0.32(-1.38%) |
Oct 02, 2009 | 23.95 | 23.95 | 22.62 | 23.15 | 2,746,119 | -0.97(-4.01%) |