Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.35 | 32.67 | 32.21 | 32.51 | 7,301,863 | +0.15(+0.46%) |
Oct 28, 2010 | 31.74 | 32.55 | 31.59 | 32.36 | 12,252,914 | +0.91(+2.89%) |
Oct 27, 2010 | 31.32 | 31.49 | 30.86 | 31.45 | 8,769,538 | -0.19(-0.60%) |
Oct 25, 2010 | 31.75 | 32.00 | 31.59 | 31.64 | 7,047,246 | +0.12(+0.38%) |
Oct 22, 2010 | 31.79 | 31.80 | 31.42 | 31.52 | 8,525,993 | -0.30(-0.94%) |
Oct 21, 2010 | 31.85 | 32.15 | 31.56 | 31.82 | 6,387,316 | +0.11(+0.35%) |
Oct 20, 2010 | 31.24 | 31.92 | 31.22 | 31.71 | 5,990,723 | +0.51(+1.63%) |
Oct 19, 2010 | 31.42 | 31.57 | 31.03 | 31.20 | 9,271,614 | -0.53(-1.67%) |
Oct 18, 2010 | 31.81 | 31.82 | 31.19 | 31.73 | 5,895,249 | -0.06(-0.19%) |
Oct 15, 2010 | 31.54 | 31.82 | 31.23 | 31.79 | 9,371,162 | +0.38(+1.21%) |
Oct 14, 2010 | 31.52 | 31.60 | 31.15 | 31.41 | 7,829,839 | -0.08(-0.25%) |
Oct 13, 2010 | 31.20 | 31.60 | 31.03 | 31.49 | 12,712,950 | +0.42(+1.35%) |
Oct 12, 2010 | 31.41 | 31.41 | 30.84 | 31.07 | 11,999,656 | -0.38(-1.21%) |
Oct 11, 2010 | 31.40 | 31.55 | 31.26 | 31.45 | 5,265,531 | +0.14(+0.45%) |
Oct 08, 2010 | 31.31 | 31.41 | 30.51 | 31.31 | 7,057,554 | +0.52(+1.69%) |
Oct 07, 2010 | 30.52 | 30.91 | 30.35 | 30.79 | 7,047,714 | +0.34(+1.12%) |
Oct 06, 2010 | 30.53 | 30.59 | 30.05 | 30.45 | 9,712,207 | -0.17(-0.56%) |
Oct 05, 2010 | 30.36 | 30.69 | 30.19 | 30.62 | 11,560,164 | +0.46(+1.53%) |
Oct 04, 2010 | 30.55 | 30.75 | 30.05 | 30.16 | 6,491,365 | -0.45(-1.47%) |
Oct 01, 2010 | 30.61 | 30.98 | 30.37 | 30.61 | 9,240,760 | -0.04(-0.14%) |
Sep 30, 2010 | 30.65 | 31.05 | 30.42 | 30.65 | 31,765 | -0.04(-0.12%) |
Sep 29, 2010 | 30.70 | 30.92 | 30.43 | 30.69 | 9,169,395 | -0.28(-0.90%) |
Sep 28, 2010 | 31.20 | 31.20 | 30.44 | 30.97 | 391 | +0.05(+0.16%) |
Sep 27, 2010 | 31.34 | 31.41 | 30.89 | 30.92 | 7,777,649 | -0.45(-1.43%) |
Sep 24, 2010 | 31.12 | 31.56 | 31.12 | 31.37 | 7,289,964 | +0.61(+1.98%) |
Sep 23, 2010 | 30.76 | 31.23 | 30.63 | 30.76 | 939 | -0.49(-1.57%) |
Sep 22, 2010 | 31.96 | 32.25 | 31.15 | 31.25 | 7,436,533 | -0.61(-1.91%) |
Sep 21, 2010 | 31.83 | 32.00 | 31.59 | 31.86 | 4,625,601 | -0.05(-0.16%) |
Sep 20, 2010 | 31.38 | 32.00 | 31.27 | 31.91 | 4,852,126 | +0.67(+2.14%) |
Sep 17, 2010 | 31.24 | 31.88 | 31.21 | 31.24 | 8,011,441 | -0.51(-1.61%) |
Sep 15, 2010 | 31.74 | 31.90 | 31.51 | 31.75 | 4,105,852 | -0.05(-0.16%) |
Sep 14, 2010 | 31.81 | 31.97 | 31.54 | 31.80 | 4,681,429 | -0.10(-0.31%) |
Sep 13, 2010 | 32.01 | 32.23 | 31.64 | 31.90 | 4,019,046 | +0.12(+0.38%) |
Sep 10, 2010 | 30.99 | 31.93 | 30.99 | 31.78 | 6,796,414 | +0.76(+2.45%) |
Sep 09, 2010 | 31.39 | 31.49 | 30.93 | 31.02 | 3,974,408 | +0.02(+0.06%) |
Sep 08, 2010 | 30.53 | 31.15 | 30.53 | 31.00 | 366 | +0.17(+0.55%) |
Sep 07, 2010 | 31.51 | 31.66 | 30.77 | 30.83 | 1,216 | -0.89(-2.81%) |
Sep 03, 2010 | 31.43 | 31.88 | 31.30 | 31.72 | 4,272,574 | +0.32(+1.02%) |
Sep 02, 2010 | 30.89 | 31.42 | 30.85 | 31.40 | 509 | +0.64(+2.08%) |
Sep 01, 2010 | 30.33 | 31.04 | 30.29 | 30.76 | 7,655,944 | +0.80(+2.67%) |
Aug 31, 2010 | 29.89 | 30.07 | 29.21 | 29.96 | 61,462 | +0.39(+1.32%) |
Aug 30, 2010 | 30.23 | 30.36 | 29.57 | 29.57 | 5,173,538 | -0.53(-1.76%) |
Aug 27, 2010 | 30.22 | 30.10 | 29.46 | 30.10 | 4,878,946 | -0.08(-0.28%) |
Aug 26, 2010 | 30.00 | 30.33 | 29.69 | 30.18 | 200 | +0.22(+0.75%) |
Aug 25, 2010 | 29.56 | 30.14 | 29.52 | 29.96 | 5,170,402 | +0.15(+0.50%) |
Aug 24, 2010 | 29.69 | 30.24 | 29.58 | 29.81 | 1,521 | -0.30(-1.00%) |
Aug 23, 2010 | 30.56 | 30.79 | 30.05 | 30.11 | 4,733,657 | -0.20(-0.66%) |
Aug 20, 2010 | 30.37 | 30.57 | 29.99 | 30.31 | 6,172,453 | -0.35(-1.14%) |
Aug 19, 2010 | 31.18 | 31.24 | 30.51 | 30.66 | 1,520 | -0.74(-2.36%) |
Aug 18, 2010 | 30.90 | 31.66 | 30.72 | 31.40 | 4,785,128 | +0.43(+1.39%) |
Aug 17, 2010 | 30.93 | 31.30 | 30.80 | 30.97 | 4,766,777 | +0.27(+0.88%) |
Aug 16, 2010 | 30.58 | 30.97 | 30.32 | 30.70 | 3,257,688 | -0.11(-0.36%) |
Aug 13, 2010 | 30.81 | 31.03 | 30.51 | 30.81 | 4,063,868 | +0.02(+0.06%) |
Aug 12, 2010 | 30.58 | 30.89 | 30.43 | 30.79 | 5,922,030 | -0.30(-0.96%) |
Aug 11, 2010 | 31.59 | 32.01 | 31.05 | 31.09 | 5,329,474 | -0.92(-2.87%) |
Aug 10, 2010 | 32.32 | 32.48 | 31.88 | 32.01 | 9,272,745 | -0.59(-1.81%) |
Aug 09, 2010 | 32.51 | 32.66 | 32.29 | 32.60 | 3,525,515 | +0.24(+0.74%) |
Aug 06, 2010 | 32.36 | 32.84 | 31.96 | 32.36 | 5,217,959 | -0.53(-1.61%) |
Aug 05, 2010 | 32.20 | 32.94 | 32.17 | 32.89 | 6,821,892 | +0.42(+1.29%) |
Aug 04, 2010 | 32.95 | 33.23 | 32.25 | 32.47 | 9,206,552 | +0.11(+0.34%) |
Aug 03, 2010 | 32.37 | 32.48 | 31.87 | 32.36 | 5,676,638 | -0.17(-0.52%) |
Aug 02, 2010 | 31.86 | 32.65 | 31.84 | 32.53 | 6,085,157 | +1.07(+3.40%) |
Jul 30, 2010 | 31.46 | 31.66 | 30.74 | 31.46 | 4,700,373 | +0.20(+0.64%) |
Jul 29, 2010 | 31.41 | 32.19 | 30.90 | 31.26 | 5,770,613 | -0.01(-0.03%) |
Jul 28, 2010 | 31.27 | 31.95 | 31.21 | 31.27 | 910 | -0.45(-1.42%) |
Jul 27, 2010 | 31.72 | 31.98 | 31.34 | 31.72 | 1,416 | -0.04(-0.13%) |
Jul 26, 2010 | 31.31 | 31.89 | 31.31 | 31.76 | 5,132,603 | +0.39(+1.24%) |
Jul 23, 2010 | 30.71 | 31.49 | 30.71 | 31.37 | 5,441,225 | +0.56(+1.82%) |
Jul 22, 2010 | 29.96 | 30.91 | 29.96 | 30.81 | 6,287,773 | +1.19(+4.02%) |
Jul 21, 2010 | 30.36 | 30.39 | 29.49 | 29.62 | 5,933,330 | -0.66(-2.18%) |
Jul 20, 2010 | 30.28 | 30.29 | 29.63 | 30.28 | 7,173,600 | +0.20(+0.66%) |
Jul 19, 2010 | 29.55 | 30.14 | 29.55 | 30.08 | 7,538,061 | +0.55(+1.86%) |
Jul 16, 2010 | 29.53 | 30.61 | 29.50 | 29.53 | 9,024,856 | -0.87(-2.86%) |
Jul 15, 2010 | 30.47 | 30.65 | 30.17 | 30.40 | 9,186,759 | -0.04(-0.13%) |
Jul 14, 2010 | 30.74 | 30.88 | 30.19 | 30.44 | 7,404,570 | -0.48(-1.55%) |
Jul 13, 2010 | 30.37 | 31.04 | 30.32 | 30.92 | 6,442,955 | +0.82(+2.72%) |
Jul 12, 2010 | 30.04 | 30.22 | 29.76 | 30.10 | 4,521,775 | -0.09(-0.30%) |
Jul 09, 2010 | 30.19 | 30.23 | 29.65 | 30.19 | 5,857,636 | +0.59(+1.99%) |
Jul 08, 2010 | 29.37 | 29.66 | 29.15 | 29.60 | 5,806,913 | +0.48(+1.65%) |
Jul 07, 2010 | 28.19 | 29.19 | 28.03 | 29.12 | 13,025,271 | +0.90(+3.19%) |
Jul 06, 2010 | 28.43 | 28.77 | 27.99 | 28.22 | 3,014 | +0.02(+0.07%) |
Jul 02, 2010 | 28.20 | 28.77 | 28.11 | 28.20 | 7,925,746 | -0.31(-1.09%) |
Jul 01, 2010 | 28.87 | 29.13 | 28.23 | 28.51 | 10,447,273 | -0.40(-1.38%) |
Jun 30, 2010 | 29.51 | 29.75 | 28.81 | 28.91 | 8,771,175 | -0.72(-2.43%) |
Jun 29, 2010 | 29.83 | 30.22 | 29.36 | 29.63 | 10,438,697 | -1.13(-3.67%) |
Jun 25, 2010 | 30.76 | 31.02 | 30.45 | 30.76 | 14,202,813 | -0.08(-0.26%) |
Jun 24, 2010 | 31.64 | 31.66 | 30.77 | 30.84 | 7,757,673 | -0.99(-3.11%) |
Jun 23, 2010 | 31.51 | 32.05 | 31.39 | 31.83 | 6,999,504 | +0.28(+0.89%) |
Jun 22, 2010 | 32.57 | 32.86 | 31.51 | 31.55 | 11,464,762 | -1.41(-4.28%) |
Jun 21, 2010 | 33.26 | 33.48 | 32.43 | 32.96 | 9,423,139 | +0.00(+0.00%) |
Jun 18, 2010 | 32.96 | 33.32 | 32.86 | 32.96 | 7,551,660 | -0.08(-0.24%) |
Jun 17, 2010 | 33.00 | 33.06 | 32.58 | 33.04 | 6,169,523 | +0.24(+0.73%) |
Jun 16, 2010 | 32.75 | 32.90 | 32.52 | 32.80 | 7,102,605 | -0.20(-0.61%) |
Jun 15, 2010 | 31.90 | 33.02 | 31.78 | 33.00 | 9,686,791 | +1.42(+4.50%) |
Jun 14, 2010 | 31.92 | 32.08 | 31.51 | 31.58 | 4,974,008 | +0.05(+0.16%) |
Jun 11, 2010 | 31.22 | 31.57 | 30.98 | 31.53 | 5,142,296 | -0.01(-0.03%) |
Jun 10, 2010 | 31.03 | 31.55 | 30.72 | 31.54 | 7,666,234 | +1.29(+4.26%) |
Jun 09, 2010 | 30.34 | 31.00 | 30.10 | 30.25 | 10,135,585 | +0.05(+0.17%) |
Jun 08, 2010 | 30.39 | 30.51 | 29.71 | 30.20 | 11,000,447 | -0.20(-0.66%) |
Jun 07, 2010 | 30.61 | 30.83 | 30.31 | 30.40 | 12,618,139 | -0.06(-0.20%) |
Jun 04, 2010 | 30.46 | 30.98 | 30.24 | 30.46 | 13,175,396 | -0.84(-2.68%) |
Jun 03, 2010 | 31.16 | 31.35 | 31.00 | 31.30 | 7,179,119 | +0.23(+0.74%) |
Jun 02, 2010 | 30.29 | 31.07 | 30.25 | 31.07 | 14,740 | +0.89(+2.95%) |
Jun 01, 2010 | 30.55 | 31.19 | 30.15 | 30.18 | 9,586,010 | -0.81(-2.61%) |
May 28, 2010 | 30.99 | 31.69 | 30.61 | 30.99 | 12,803,290 | +0.05(+0.16%) |
May 27, 2010 | 30.09 | 30.98 | 29.95 | 30.94 | 9,045,858 | +1.41(+4.77%) |
May 26, 2010 | 29.94 | 30.23 | 29.34 | 29.53 | 200 | -0.26(-0.87%) |
May 25, 2010 | 29.05 | 29.82 | 28.46 | 29.79 | 12,222,688 | +0.02(+0.07%) |
May 24, 2010 | 29.97 | 30.37 | 29.71 | 29.77 | 6,599,893 | -0.31(-1.03%) |
May 21, 2010 | 29.23 | 30.18 | 29.08 | 30.08 | 11,930,542 | +0.34(+1.14%) |
May 20, 2010 | 30.10 | 30.44 | 29.74 | 29.74 | 200 | -1.02(-3.32%) |
May 19, 2010 | 30.44 | 30.97 | 30.10 | 30.76 | 15,099,633 | +0.12(+0.39%) |
May 18, 2010 | 30.66 | 31.02 | 30.45 | 30.64 | 300 | +0.01(+0.03%) |
May 17, 2010 | 30.59 | 30.84 | 29.95 | 30.63 | 7,187,934 | +0.07(+0.23%) |
May 14, 2010 | 30.56 | 31.16 | 30.37 | 30.56 | 12,238,764 | -0.60(-1.93%) |
May 13, 2010 | 31.41 | 31.67 | 31.12 | 31.16 | 8,383,248 | -0.31(-0.99%) |
May 12, 2010 | 31.64 | 31.78 | 31.09 | 31.47 | 8,434,475 | -0.01(-0.03%) |
May 11, 2010 | 31.58 | 31.99 | 31.40 | 31.48 | 7,287,681 | -0.01(-0.03%) |
May 10, 2010 | 31.55 | 31.59 | 31.16 | 31.49 | 13,022,544 | +1.24(+4.10%) |
May 07, 2010 | 30.74 | 31.27 | 29.82 | 30.25 | 14,439,755 | -0.44(-1.43%) |
May 06, 2010 | 31.53 | 31.88 | 28.43 | 30.69 | 100 | -1.74(-5.37%) |
May 05, 2010 | 32.01 | 32.57 | 31.72 | 32.43 | 16,537,035 | -0.24(-0.73%) |
May 04, 2010 | 33.50 | 33.66 | 32.65 | 32.67 | 2,800 | -1.21(-3.57%) |
May 03, 2010 | 33.16 | 34.02 | 33.14 | 33.88 | 6,402,965 | +0.80(+2.42%) |
Apr 30, 2010 | 33.55 | 34.07 | 32.89 | 33.08 | 9,566,945 | -0.38(-1.14%) |
Apr 29, 2010 | 33.35 | 33.73 | 33.19 | 33.46 | 7,861,672 | +0.40(+1.21%) |
Apr 28, 2010 | 32.95 | 33.19 | 32.48 | 33.06 | 8,384,733 | +0.39(+1.19%) |
Apr 27, 2010 | 33.26 | 33.42 | 32.55 | 32.67 | 10,342,344 | -0.84(-2.51%) |
Apr 26, 2010 | 32.95 | 33.75 | 32.94 | 33.51 | 9,407,823 | +0.37(+1.12%) |
Apr 23, 2010 | 33.07 | 33.36 | 32.84 | 33.14 | 7,960,770 | -0.11(-0.33%) |
Apr 22, 2010 | 32.76 | 33.32 | 32.31 | 33.25 | 12,997,241 | +0.17(+0.51%) |
Apr 21, 2010 | 33.13 | 33.19 | 32.79 | 33.08 | 9,389,687 | -0.09(-0.27%) |
Apr 20, 2010 | 32.96 | 33.48 | 32.85 | 33.17 | 11,071,488 | +0.46(+1.41%) |
Apr 19, 2010 | 33.02 | 33.16 | 32.41 | 32.71 | 11,308,407 | -0.29(-0.88%) |
Apr 16, 2010 | 32.73 | 33.10 | 32.67 | 33.00 | 15,342,950 | +0.11(+0.33%) |
Apr 15, 2010 | 32.64 | 33.03 | 32.60 | 32.89 | 6,945,975 | +0.02(+0.06%) |
Apr 14, 2010 | 32.22 | 32.87 | 32.01 | 32.87 | 8,786,803 | +0.10(+0.31%) |
Apr 13, 2010 | 32.68 | 32.94 | 32.60 | 32.77 | 6,997,362 | +0.07(+0.21%) |
Apr 12, 2010 | 32.78 | 32.78 | 32.43 | 32.70 | 5,670,797 | +0.07(+0.21%) |
Apr 09, 2010 | 32.33 | 32.93 | 32.12 | 32.63 | 7,433,214 | +0.43(+1.34%) |
Apr 08, 2010 | 31.59 | 32.32 | 31.59 | 32.20 | 9,762,981 | +0.11(+0.34%) |
Apr 07, 2010 | 31.96 | 32.29 | 31.72 | 32.09 | 12,317,256 | +0.10(+0.31%) |
Apr 06, 2010 | 31.75 | 32.05 | 31.58 | 31.99 | 6,016,810 | +0.21(+0.66%) |
Apr 05, 2010 | 31.37 | 31.92 | 31.23 | 31.78 | 6,999,010 | +0.37(+1.18%) |
Apr 01, 2010 | 31.39 | 31.41 | 31.41 | 31.41 | 9,531,700 | +0.14(+0.45%) |
Mar 31, 2010 | 31.33 | 31.43 | 30.93 | 31.27 | 7,213,628 | -0.12(-0.38%) |
Mar 30, 2010 | 31.69 | 31.75 | 31.20 | 31.39 | 10,832,569 | -0.17(-0.54%) |
Mar 29, 2010 | 31.64 | 31.74 | 31.42 | 31.56 | 6,253,306 | +0.06(+0.19%) |
Mar 26, 2010 | 31.20 | 31.73 | 31.06 | 31.50 | 6,936,227 | +0.27(+0.86%) |
Mar 25, 2010 | 31.47 | 31.63 | 31.19 | 31.23 | 8,488,710 | -0.02(-0.06%) |
Mar 24, 2010 | 31.21 | 31.36 | 31.05 | 31.25 | 6,512,361 | -0.04(-0.13%) |
Mar 23, 2010 | 31.44 | 31.44 | 31.05 | 31.29 | 5,852,909 | +0.21(+0.68%) |
Mar 22, 2010 | 30.99 | 31.40 | 30.80 | 31.08 | 8,647,070 | -0.16(-0.51%) |
Mar 19, 2010 | 31.28 | 31.64 | 30.93 | 31.24 | 13,801,955 | +0.08(+0.26%) |
Mar 18, 2010 | 31.19 | 31.46 | 31.08 | 31.16 | 5,416,056 | -0.04(-0.13%) |
Mar 17, 2010 | 31.03 | 31.38 | 30.98 | 31.20 | 5,835,098 | +0.14(+0.45%) |
Mar 16, 2010 | 30.49 | 31.25 | 30.44 | 31.06 | 8,900,410 | +0.60(+1.97%) |
Mar 15, 2010 | 30.27 | 30.52 | 30.23 | 30.46 | 6,664,437 | -0.08(-0.26%) |
Mar 12, 2010 | 30.79 | 30.79 | 30.45 | 30.54 | 4,444,422 | -0.12(-0.39%) |
Mar 11, 2010 | 30.44 | 30.75 | 30.35 | 30.66 | 7,707,065 | +0.13(+0.43%) |
Mar 10, 2010 | 30.68 | 30.76 | 30.39 | 30.53 | 9,430,538 | -0.07(-0.23%) |
Mar 09, 2010 | 30.54 | 30.74 | 30.35 | 30.60 | 6,142,014 | -0.04(-0.13%) |
Mar 08, 2010 | 30.38 | 30.78 | 30.20 | 30.64 | 7,434,589 | +0.10(+0.33%) |
Mar 05, 2010 | 29.95 | 30.60 | 29.90 | 30.54 | 10,479,447 | +0.64(+2.14%) |
Mar 04, 2010 | 29.61 | 29.94 | 29.39 | 29.90 | 7,335,855 | +0.29(+0.98%) |
Mar 03, 2010 | 29.65 | 29.94 | 29.39 | 29.61 | 7,134,770 | -0.06(-0.20%) |
Mar 02, 2010 | 29.60 | 29.77 | 29.40 | 29.67 | 5,453,440 | +0.07(+0.24%) |
Mar 01, 2010 | 29.09 | 29.70 | 29.08 | 29.60 | 6,616,479 | +0.56(+1.93%) |
Feb 26, 2010 | 29.01 | 29.10 | 28.76 | 29.04 | 5,609,365 | +0.18(+0.62%) |
Feb 25, 2010 | 28.44 | 28.96 | 28.24 | 28.86 | 7,559,548 | +0.17(+0.60%) |
Feb 24, 2010 | 28.52 | 28.99 | 28.52 | 28.69 | 8,198,396 | +0.21(+0.73%) |
Feb 23, 2010 | 28.98 | 29.18 | 28.46 | 28.48 | 9,855,444 | -0.53(-1.83%) |
Feb 22, 2010 | 29.55 | 29.55 | 28.96 | 29.01 | 7,716,005 | -0.43(-1.46%) |
Feb 19, 2010 | 29.03 | 29.46 | 28.80 | 29.44 | 8,393,931 | +0.36(+1.24%) |
Feb 18, 2010 | 28.78 | 29.24 | 28.63 | 29.08 | 6,971,492 | +0.13(+0.45%) |
Feb 17, 2010 | 28.80 | 29.03 | 28.48 | 28.95 | 9,455,076 | +0.25(+0.87%) |
Feb 16, 2010 | 28.01 | 28.79 | 28.01 | 28.70 | 10,529,232 | +0.82(+2.94%) |
Feb 12, 2010 | 27.50 | 27.88 | 27.88 | 27.88 | 11,740,100 | +0.10(+0.36%) |
Feb 11, 2010 | 27.28 | 27.79 | 26.92 | 27.78 | 13,929,533 | +0.40(+1.46%) |
Feb 10, 2010 | 27.20 | 27.58 | 27.02 | 27.38 | 8,413,104 | -0.03(-0.11%) |
Feb 09, 2010 | 27.19 | 27.76 | 27.07 | 27.41 | 9,938,659 | +0.28(+1.03%) |
Feb 08, 2010 | 27.07 | 27.42 | 26.85 | 27.13 | 8,803,666 | +0.10(+0.37%) |
Feb 05, 2010 | 27.51 | 27.59 | 26.74 | 27.03 | 21,937,972 | -0.53(-1.92%) |
Feb 04, 2010 | 27.78 | 27.78 | 27.01 | 27.56 | 13,507,163 | -0.34(-1.22%) |
Feb 03, 2010 | 28.18 | 28.32 | 27.88 | 27.90 | 14,148,100 | -0.61(-2.14%) |
Feb 02, 2010 | 28.07 | 28.54 | 27.83 | 28.51 | 8,996,854 | +0.60(+2.15%) |
Feb 01, 2010 | 27.86 | 28.10 | 27.59 | 27.91 | 8,358,157 | +0.46(+1.68%) |
Jan 29, 2010 | 26.94 | 27.88 | 26.82 | 27.45 | 11,949,604 | +0.64(+2.39%) |
Jan 28, 2010 | 27.09 | 27.13 | 26.43 | 26.81 | 17,431,636 | -0.14(-0.52%) |
Jan 27, 2010 | 27.17 | 27.18 | 26.56 | 26.95 | 10,235,980 | -0.23(-0.85%) |
Jan 26, 2010 | 27.32 | 27.44 | 26.99 | 27.18 | 8,381,946 | -0.23(-0.84%) |
Jan 25, 2010 | 27.54 | 27.54 | 26.65 | 27.41 | 10,453,722 | +0.21(+0.77%) |
Jan 22, 2010 | 27.89 | 28.13 | 27.18 | 27.20 | 9,388,191 | -0.86(-3.06%) |
Jan 21, 2010 | 28.68 | 29.00 | 27.92 | 28.06 | 9,953,929 | -0.56(-1.96%) |
Jan 20, 2010 | 28.49 | 28.73 | 28.03 | 28.62 | 6,127,423 | -0.11(-0.38%) |
Jan 19, 2010 | 28.08 | 28.74 | 28.08 | 28.73 | 5,527,180 | +0.57(+2.02%) |
Jan 15, 2010 | 28.68 | 28.16 | 28.16 | 28.16 | 8,472,000 | -0.63(-2.19%) |
Jan 14, 2010 | 28.89 | 29.02 | 28.62 | 28.79 | 6,259,448 | -0.23(-0.79%) |
Jan 13, 2010 | 28.87 | 29.17 | 28.60 | 29.02 | 5,093,491 | +0.52(+1.82%) |
Jan 12, 2010 | 29.01 | 29.17 | 28.44 | 28.50 | 6,504,585 | -0.67(-2.30%) |
Jan 11, 2010 | 28.85 | 29.25 | 28.72 | 29.17 | 5,861,639 | +0.41(+1.43%) |
Jan 08, 2010 | 28.55 | 28.84 | 28.36 | 28.76 | 7,380,797 | +0.04(+0.14%) |
Jan 07, 2010 | 28.92 | 28.93 | 28.63 | 28.72 | 7,844,455 | -0.30(-1.03%) |
Jan 06, 2010 | 29.02 | 29.15 | 28.57 | 29.02 | 8,161,005 | -0.07(-0.24%) |
Jan 05, 2010 | 29.29 | 29.42 | 28.94 | 29.09 | 9,362,282 | -0.33(-1.12%) |
Jan 04, 2010 | 29.22 | 29.52 | 29.22 | 29.42 | 6,736,346 | +0.28(+0.96%) |
Dec 31, 2009 | 29.22 | 29.14 | 29.14 | 29.14 | 5,319,200 | -0.11(-0.38%) |
Dec 30, 2009 | 29.24 | 29.43 | 29.06 | 29.25 | 5,518,765 | -0.20(-0.68%) |
Dec 29, 2009 | 29.50 | 29.61 | 29.28 | 29.45 | 4,862,809 | +0.22(+0.75%) |
Dec 28, 2009 | 29.24 | 29.42 | 29.09 | 29.23 | 4,177,976 | -0.05(-0.17%) |
Dec 24, 2009 | 29.23 | 29.46 | 29.15 | 29.28 | 2,089,465 | -0.07(-0.24%) |
Dec 23, 2009 | 29.69 | 29.73 | 29.19 | 29.35 | 3,943,213 | -0.18(-0.61%) |
Dec 22, 2009 | 30.45 | 30.45 | 29.38 | 29.53 | 7,804,838 | -0.60(-1.99%) |
Dec 21, 2009 | 29.41 | 30.40 | 29.32 | 30.13 | 5,905,821 | +0.68(+2.31%) |
Dec 18, 2009 | 29.65 | 29.65 | 28.99 | 29.45 | 13,369,011 | -0.05(-0.17%) |
Dec 17, 2009 | 29.95 | 29.95 | 29.05 | 29.50 | 11,101,448 | -0.64(-2.12%) |
Dec 16, 2009 | 30.30 | 30.30 | 30.03 | 30.14 | 7,835,605 | +0.00(+0.00%) |
Dec 15, 2009 | 30.40 | 30.56 | 30.10 | 30.14 | 7,327,493 | -0.28(-0.92%) |
Dec 14, 2009 | 30.41 | 30.52 | 30.37 | 30.42 | 8,792,688 | -0.16(-0.52%) |
Dec 11, 2009 | 30.36 | 30.94 | 30.30 | 30.58 | 9,361,176 | +0.13(+0.43%) |
Dec 10, 2009 | 29.87 | 30.74 | 29.64 | 30.45 | 10,534,220 | -0.92(-2.93%) |
Dec 09, 2009 | 30.79 | 31.47 | 30.62 | 31.37 | 9,216,132 | +0.72(+2.35%) |
Dec 08, 2009 | 31.29 | 31.29 | 30.48 | 30.65 | 9,299,710 | -0.68(-2.17%) |
Dec 07, 2009 | 31.38 | 31.71 | 31.18 | 31.33 | 5,446,000 | -0.09(-0.29%) |
Dec 04, 2009 | 31.46 | 31.50 | 30.91 | 31.42 | 5,976,600 | +0.31(+1.00%) |
Dec 03, 2009 | 31.01 | 31.37 | 30.89 | 31.11 | 6,078,996 | +0.21(+0.68%) |
Dec 02, 2009 | 31.10 | 31.43 | 30.68 | 30.90 | 4,625,730 | -0.31(-0.99%) |
Dec 01, 2009 | 30.98 | 31.36 | 30.72 | 31.21 | 5,602,609 | +0.49(+1.60%) |
Nov 30, 2009 | 30.72 | 30.83 | 30.22 | 30.72 | 7,495,414 | -0.13(-0.42%) |
Nov 27, 2009 | 30.56 | 31.02 | 30.31 | 30.85 | 3,064,485 | -0.47(-1.50%) |
Nov 25, 2009 | 31.36 | 31.48 | 30.78 | 31.32 | 6,837,214 | -0.38(-1.20%) |
Nov 24, 2009 | 31.93 | 32.10 | 31.30 | 31.70 | 6,685,619 | -0.40(-1.25%) |
Nov 23, 2009 | 31.89 | 32.34 | 31.79 | 32.10 | 5,356,549 | +0.46(+1.45%) |
Nov 20, 2009 | 32.19 | 32.19 | 31.54 | 31.64 | 5,601,145 | -0.66(-2.04%) |
Nov 19, 2009 | 32.54 | 32.64 | 31.67 | 32.30 | 6,137,449 | -0.52(-1.58%) |
Nov 18, 2009 | 32.48 | 32.85 | 32.37 | 32.82 | 7,536,522 | +0.27(+0.83%) |
Nov 17, 2009 | 32.37 | 32.63 | 31.91 | 32.55 | 7,205,512 | +0.20(+0.62%) |
Nov 16, 2009 | 32.15 | 32.50 | 31.80 | 32.35 | 5,753,859 | +0.40(+1.25%) |
Nov 13, 2009 | 31.89 | 32.03 | 31.55 | 31.95 | 5,422,864 | +0.41(+1.30%) |
Nov 12, 2009 | 31.71 | 31.89 | 31.37 | 31.54 | 6,298,216 | -0.37(-1.16%) |
Nov 11, 2009 | 31.77 | 32.06 | 31.54 | 31.91 | 6,704,731 | +0.08(+0.25%) |
Nov 10, 2009 | 31.54 | 32.01 | 31.13 | 31.83 | 5,957,926 | +0.19(+0.60%) |
Nov 09, 2009 | 31.05 | 31.66 | 30.97 | 31.64 | 6,845,981 | +0.63(+2.03%) |
Nov 06, 2009 | 30.79 | 31.13 | 30.45 | 31.01 | 6,723,687 | -0.12(-0.39%) |
Nov 05, 2009 | 30.17 | 31.24 | 30.17 | 31.13 | 6,713,454 | +1.03(+3.42%) |
Nov 04, 2009 | 30.86 | 31.12 | 29.70 | 30.10 | 15,032,982 | -0.06(-0.20%) |
Nov 03, 2009 | 30.08 | 30.49 | 29.36 | 30.16 | 9,083,622 | +0.01(+0.03%) |