Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.85 | 24.04 | 23.69 | 23.69 | 3,898,743 | -0.31(-1.30%) |
Oct 28, 2010 | 24.25 | 24.42 | 23.56 | 24.00 | 6,574,095 | -0.04(-0.16%) |
Oct 27, 2010 | 24.03 | 24.49 | 23.90 | 24.04 | 6,625,087 | -0.21(-0.86%) |
Oct 26, 2010 | 24.08 | 24.35 | 23.67 | 24.25 | 7,100,381 | +0.09(+0.35%) |
Oct 25, 2010 | 25.15 | 25.17 | 24.00 | 24.16 | 7,190,858 | -0.65(-2.63%) |
Oct 22, 2010 | 24.86 | 25.34 | 24.64 | 24.82 | 5,420,593 | -0.37(-1.47%) |
Oct 21, 2010 | 24.67 | 25.51 | 24.61 | 25.19 | 15,466,068 | +1.08(+4.48%) |
Oct 20, 2010 | 23.40 | 24.21 | 22.63 | 24.11 | 16,370,521 | +0.67(+2.87%) |
Oct 19, 2010 | 23.05 | 24.09 | 23.05 | 23.43 | 11,477,587 | +0.06(+0.24%) |
Oct 18, 2010 | 22.99 | 23.59 | 22.76 | 23.38 | 11,136,265 | +0.28(+1.23%) |
Oct 15, 2010 | 24.46 | 24.53 | 22.91 | 23.09 | 14,939,359 | -1.14(-4.69%) |
Oct 14, 2010 | 24.92 | 25.01 | 23.65 | 24.23 | 12,398,720 | -1.07(-4.23%) |
Oct 13, 2010 | 26.07 | 26.30 | 25.18 | 25.30 | 7,367,695 | -0.63(-2.41%) |
Oct 12, 2010 | 25.45 | 26.01 | 25.26 | 25.92 | 5,595,635 | +0.42(+1.63%) |
Oct 11, 2010 | 25.40 | 25.59 | 25.25 | 25.51 | 4,329,380 | +0.09(+0.37%) |
Oct 08, 2010 | 25.56 | 25.75 | 25.17 | 25.41 | 6,450,995 | -0.07(-0.26%) |
Oct 07, 2010 | 26.29 | 26.58 | 25.37 | 25.48 | 7,961,021 | -0.70(-2.68%) |
Oct 06, 2010 | 25.86 | 26.28 | 25.86 | 26.18 | 9,005,148 | +0.36(+1.39%) |
Oct 05, 2010 | 24.94 | 25.94 | 24.75 | 25.82 | 10,661,183 | +1.07(+4.32%) |
Oct 04, 2010 | 24.66 | 25.03 | 24.46 | 24.75 | 6,593,204 | +0.03(+0.11%) |
Oct 01, 2010 | 24.75 | 24.94 | 24.51 | 24.72 | 5,690,757 | +0.26(+1.05%) |
Sep 30, 2010 | 24.67 | 25.11 | 24.40 | 24.47 | 7,325,043 | +0.03(+0.12%) |
Sep 29, 2010 | 24.35 | 24.65 | 24.06 | 24.44 | 5,693,607 | -0.15(-0.62%) |
Sep 28, 2010 | 24.50 | 24.74 | 24.16 | 24.59 | 4,430,520 | +0.12(+0.50%) |
Sep 27, 2010 | 24.65 | 24.87 | 24.42 | 24.47 | 6,663,411 | -0.20(-0.81%) |
Sep 24, 2010 | 24.00 | 24.67 | 23.85 | 24.67 | 5,580,960 | +1.12(+4.75%) |
Sep 23, 2010 | 23.85 | 24.30 | 23.41 | 23.55 | 5,319,031 | -0.58(-2.39%) |
Sep 22, 2010 | 24.40 | 24.81 | 24.06 | 24.13 | 4,794,222 | -0.35(-1.43%) |
Sep 21, 2010 | 25.07 | 25.15 | 24.43 | 24.48 | 7,119,068 | -0.42(-1.67%) |
Sep 20, 2010 | 24.65 | 24.99 | 24.51 | 24.89 | 6,722,110 | +0.30(+1.23%) |
Sep 17, 2010 | 24.53 | 24.72 | 24.33 | 24.59 | 7,146,623 | +0.11(+0.46%) |
Sep 16, 2010 | 24.80 | 24.80 | 24.29 | 24.48 | 6,053,721 | -0.40(-1.60%) |
Sep 15, 2010 | 24.32 | 24.92 | 24.02 | 24.87 | 10,516,757 | +0.33(+1.35%) |
Sep 14, 2010 | 23.90 | 25.08 | 23.49 | 24.54 | 16,257,979 | +0.57(+2.37%) |
Sep 13, 2010 | 23.72 | 24.22 | 23.66 | 23.97 | 7,556,884 | +0.75(+3.22%) |
Sep 10, 2010 | 23.52 | 23.59 | 23.11 | 23.23 | 5,165,315 | -0.24(-1.01%) |
Sep 09, 2010 | 23.23 | 23.65 | 23.13 | 23.46 | 6,842,042 | +0.66(+2.91%) |
Sep 08, 2010 | 22.32 | 23.00 | 22.31 | 22.80 | 5,040,738 | +0.63(+2.86%) |
Sep 07, 2010 | 22.59 | 22.70 | 22.14 | 22.16 | 4,357,146 | -2.02(-8.34%) |
Sep 03, 2010 | 24.34 | 24.54 | 23.88 | 24.18 | 4,297,200 | +1.49(+6.59%) |
Sep 02, 2010 | 22.36 | 22.71 | 22.11 | 22.69 | 5,691,813 | +0.28(+1.27%) |
Sep 01, 2010 | 21.68 | 22.44 | 21.43 | 22.40 | 7,525,739 | +1.08(+5.06%) |
Aug 31, 2010 | 21.10 | 21.58 | 20.89 | 21.32 | 7,201,416 | +0.11(+0.54%) |
Aug 30, 2010 | 21.43 | 21.63 | 21.19 | 21.21 | 6,353,445 | -0.26(-1.19%) |
Aug 27, 2010 | 21.30 | 21.50 | 20.77 | 21.46 | 6,497,147 | +0.30(+1.43%) |
Aug 26, 2010 | 21.77 | 22.09 | 20.97 | 21.16 | 7,491,459 | -0.50(-2.32%) |
Aug 25, 2010 | 21.78 | 21.87 | 21.14 | 21.66 | 7,438,544 | -0.28(-1.29%) |
Aug 24, 2010 | 22.32 | 22.46 | 21.91 | 21.95 | 5,341,235 | -0.80(-3.50%) |
Aug 23, 2010 | 22.94 | 23.29 | 22.72 | 22.74 | 4,081,814 | +0.02(+0.08%) |
Aug 20, 2010 | 22.72 | 22.95 | 22.33 | 22.72 | 5,602,223 | -0.21(-0.91%) |
Aug 19, 2010 | 23.22 | 23.76 | 22.90 | 22.93 | 7,461,463 | -0.43(-1.82%) |
Aug 18, 2010 | 22.86 | 23.61 | 22.59 | 23.36 | 6,590,304 | +0.50(+2.20%) |
Aug 17, 2010 | 23.40 | 23.44 | 22.83 | 22.86 | 5,041,800 | -0.21(-0.90%) |
Aug 16, 2010 | 22.95 | 23.16 | 22.74 | 23.06 | 4,080,124 | -0.03(-0.12%) |
Aug 13, 2010 | 22.97 | 23.41 | 22.94 | 23.09 | 4,176,134 | +0.09(+0.37%) |
Aug 12, 2010 | 22.77 | 23.25 | 22.67 | 23.01 | 6,276,928 | -0.15(-0.65%) |
Aug 11, 2010 | 24.08 | 24.20 | 23.08 | 23.16 | 7,902,429 | -1.45(-5.89%) |
Aug 10, 2010 | 24.19 | 24.86 | 24.02 | 24.61 | 6,198,874 | +0.10(+0.42%) |
Aug 09, 2010 | 24.62 | 24.76 | 24.13 | 24.50 | 5,104,750 | +0.03(+0.12%) |
Aug 06, 2010 | 24.69 | 24.73 | 23.83 | 24.47 | 5,227,798 | -0.46(-1.86%) |
Aug 05, 2010 | 24.67 | 25.01 | 24.38 | 24.94 | 4,837,741 | +0.14(+0.57%) |
Aug 04, 2010 | 25.02 | 25.17 | 24.62 | 24.80 | 4,189,336 | -0.17(-0.68%) |
Aug 03, 2010 | 25.08 | 25.35 | 24.85 | 24.97 | 5,541,597 | -0.25(-0.98%) |
Aug 02, 2010 | 25.09 | 25.34 | 24.80 | 25.21 | 5,022,577 | +0.64(+2.62%) |
Jul 30, 2010 | 24.17 | 24.74 | 24.07 | 24.57 | 4,652,694 | -0.01(-0.04%) |
Jul 29, 2010 | 24.85 | 25.01 | 24.15 | 24.58 | 6,264,993 | -0.03(-0.12%) |
Jul 28, 2010 | 24.71 | 24.90 | 24.46 | 24.61 | 5,044,758 | -0.27(-1.07%) |
Jul 27, 2010 | 25.26 | 25.61 | 24.77 | 24.87 | 7,636,688 | -0.10(-0.42%) |
Jul 26, 2010 | 23.84 | 25.01 | 23.56 | 24.98 | 9,273,702 | +1.27(+5.35%) |
Jul 23, 2010 | 23.06 | 23.81 | 22.74 | 23.71 | 7,572,048 | +0.44(+1.87%) |
Jul 22, 2010 | 22.73 | 23.57 | 22.39 | 23.27 | 12,971,375 | +2.05(+9.63%) |
Jul 21, 2010 | 22.21 | 22.59 | 21.13 | 21.23 | 9,786,384 | -0.62(-2.82%) |
Jul 20, 2010 | 21.60 | 21.85 | 21.25 | 21.84 | 10,210,240 | -0.28(-1.28%) |
Jul 19, 2010 | 22.14 | 22.28 | 21.39 | 22.13 | 6,804,714 | +0.06(+0.26%) |
Jul 16, 2010 | 23.50 | 23.50 | 21.90 | 22.07 | 11,472,301 | -1.78(-7.46%) |
Jul 15, 2010 | 24.22 | 24.22 | 23.12 | 23.85 | 7,266,065 | -0.26(-1.06%) |
Jul 14, 2010 | 24.55 | 24.55 | 23.65 | 24.11 | 7,347,182 | -0.68(-2.75%) |
Jul 13, 2010 | 24.18 | 24.97 | 24.14 | 24.79 | 6,658,958 | +0.95(+3.97%) |
Jul 12, 2010 | 23.78 | 24.12 | 23.48 | 23.84 | 3,500,584 | -0.27(-1.10%) |
Jul 09, 2010 | 23.24 | 24.18 | 23.16 | 24.11 | 5,723,476 | +0.75(+3.20%) |
Jul 08, 2010 | 23.63 | 23.63 | 22.77 | 23.36 | 8,686,346 | +0.18(+0.78%) |
Jul 07, 2010 | 21.62 | 23.25 | 21.50 | 23.18 | 14,976,266 | +1.76(+8.22%) |
Jul 06, 2010 | 21.75 | 21.78 | 21.18 | 21.42 | 9,878,275 | -1.02(-4.56%) |
Jul 02, 2010 | 23.03 | 23.03 | 22.11 | 22.44 | 6,596,200 | +0.85(+3.95%) |
Jul 01, 2010 | 22.02 | 22.25 | 20.63 | 21.59 | 14,647,891 | -0.47(-2.15%) |
Jun 30, 2010 | 22.25 | 22.76 | 21.89 | 22.06 | 8,137,118 | -0.13(-0.60%) |
Jun 29, 2010 | 23.29 | 23.49 | 22.04 | 22.19 | 10,858,012 | -1.63(-6.84%) |
Jun 28, 2010 | 24.30 | 24.33 | 23.59 | 23.82 | 5,831,103 | -0.33(-1.37%) |
Jun 25, 2010 | 23.42 | 24.59 | 23.21 | 24.15 | 10,789,147 | +1.08(+4.68%) |
Jun 24, 2010 | 23.75 | 23.80 | 22.99 | 23.07 | 7,902,218 | -0.85(-3.56%) |
Jun 23, 2010 | 23.95 | 24.34 | 23.35 | 23.93 | 6,053,646 | +0.03(+0.12%) |
Jun 22, 2010 | 24.52 | 24.55 | 23.85 | 23.90 | 6,831,753 | -0.58(-2.36%) |
Jun 21, 2010 | 25.20 | 25.21 | 24.34 | 24.47 | 6,112,054 | -0.33(-1.34%) |
Jun 18, 2010 | 24.92 | 25.13 | 24.70 | 24.81 | 5,615,954 | -0.04(-0.15%) |
Jun 17, 2010 | 24.88 | 25.16 | 24.59 | 24.84 | 4,782,819 | -0.11(-0.46%) |
Jun 16, 2010 | 24.83 | 25.09 | 24.62 | 24.96 | 6,161,907 | -0.01(-0.04%) |
Jun 15, 2010 | 24.74 | 25.03 | 24.44 | 24.97 | 6,613,013 | +0.64(+2.65%) |
Jun 14, 2010 | 24.60 | 24.92 | 24.15 | 24.32 | 5,095,350 | -0.19(-0.77%) |
Jun 11, 2010 | 24.04 | 24.54 | 23.82 | 24.51 | 5,311,238 | +0.06(+0.23%) |
Jun 10, 2010 | 23.76 | 24.54 | 23.61 | 24.46 | 6,730,463 | +1.04(+4.45%) |
Jun 09, 2010 | 24.05 | 24.17 | 23.33 | 23.41 | 7,328,487 | -0.36(-1.51%) |
Jun 08, 2010 | 23.36 | 23.92 | 23.01 | 23.77 | 10,315,755 | +0.64(+2.78%) |
Jun 07, 2010 | 23.82 | 24.16 | 23.11 | 23.13 | 7,511,950 | -0.57(-2.40%) |
Jun 04, 2010 | 24.94 | 24.98 | 23.59 | 23.70 | 11,221,241 | -1.77(-6.95%) |
Jun 03, 2010 | 26.06 | 26.12 | 25.26 | 25.47 | 5,296,029 | -0.34(-1.32%) |
Jun 02, 2010 | 24.92 | 25.81 | 24.68 | 25.81 | 7,754,666 | +1.03(+4.17%) |
Jun 01, 2010 | 25.17 | 25.74 | 24.71 | 24.78 | 6,843,160 | -2.17(-8.06%) |
May 28, 2010 | 27.58 | 27.73 | 26.67 | 26.95 | 5,347,900 | +0.81(+3.10%) |
May 27, 2010 | 25.68 | 26.22 | 25.03 | 26.14 | 8,095,927 | +1.00(+3.99%) |
May 26, 2010 | 25.40 | 25.61 | 24.70 | 25.14 | 9,697,512 | +0.24(+0.95%) |
May 25, 2010 | 23.41 | 24.91 | 23.08 | 24.90 | 9,617,844 | +0.86(+3.58%) |
May 24, 2010 | 24.81 | 25.44 | 23.98 | 24.04 | 9,450,901 | -1.50(-5.89%) |
May 21, 2010 | 24.13 | 25.81 | 24.02 | 25.54 | 12,416,577 | +0.74(+2.98%) |
May 20, 2010 | 25.38 | 25.76 | 24.75 | 24.81 | 12,342,403 | -1.26(-4.83%) |
May 19, 2010 | 26.19 | 27.12 | 25.55 | 26.06 | 11,197,573 | -0.46(-1.75%) |
May 18, 2010 | 28.57 | 28.60 | 26.00 | 26.53 | 15,950,283 | -1.75(-6.19%) |
May 17, 2010 | 28.20 | 28.63 | 27.33 | 28.28 | 7,424,756 | +0.06(+0.20%) |
May 14, 2010 | 29.13 | 29.31 | 27.72 | 28.22 | 8,976,908 | -1.37(-4.64%) |
May 13, 2010 | 29.97 | 30.30 | 29.55 | 29.59 | 6,285,843 | -0.55(-1.82%) |
May 12, 2010 | 28.94 | 30.21 | 28.80 | 30.14 | 10,128,923 | +1.32(+4.60%) |
May 11, 2010 | 27.09 | 29.03 | 26.99 | 28.82 | 10,403,640 | +1.28(+4.64%) |
May 10, 2010 | 27.42 | 28.06 | 26.80 | 27.54 | 7,431,941 | +1.55(+5.97%) |
May 07, 2010 | 26.59 | 27.12 | 25.51 | 25.99 | 10,509,406 | -0.55(-2.07%) |
May 06, 2010 | 27.63 | 28.21 | 24.88 | 26.54 | 11,343,807 | -1.29(-4.63%) |
May 05, 2010 | 27.25 | 28.49 | 26.79 | 27.82 | 5,491,805 | +0.24(+0.86%) |
May 04, 2010 | 28.43 | 28.57 | 27.41 | 27.59 | 5,794,522 | -1.22(-4.24%) |
May 03, 2010 | 28.27 | 28.86 | 27.91 | 28.81 | 5,744,967 | +0.80(+2.84%) |
Apr 30, 2010 | 27.91 | 28.36 | 27.83 | 28.01 | 6,558,024 | -0.09(-0.34%) |
Apr 29, 2010 | 27.93 | 28.29 | 27.38 | 28.11 | 6,285,843 | +0.55(+1.99%) |
Apr 28, 2010 | 26.88 | 27.87 | 26.85 | 27.56 | 10,914,191 | +1.26(+4.79%) |
Apr 27, 2010 | 26.57 | 27.73 | 26.20 | 26.30 | 12,020,456 | -0.55(-2.04%) |
Apr 26, 2010 | 27.85 | 28.02 | 26.73 | 26.85 | 5,377,586 | -1.01(-3.63%) |
Apr 23, 2010 | 27.82 | 28.18 | 27.51 | 27.86 | 6,831,790 | +0.11(+0.41%) |
Apr 22, 2010 | 27.67 | 27.88 | 26.88 | 27.75 | 10,329,678 | -0.38(-1.35%) |
Apr 21, 2010 | 28.08 | 29.74 | 27.72 | 28.13 | 14,254,223 | -0.44(-1.56%) |
Apr 20, 2010 | 27.46 | 28.67 | 27.22 | 28.57 | 8,600,334 | +1.15(+4.21%) |
Apr 19, 2010 | 26.61 | 27.49 | 26.48 | 27.42 | 9,346,508 | +0.46(+1.72%) |
Apr 16, 2010 | 28.05 | 28.05 | 26.16 | 26.95 | 15,690,464 | -1.22(-4.33%) |
Apr 15, 2010 | 28.64 | 28.79 | 28.00 | 28.18 | 7,190,401 | -0.48(-1.68%) |
Apr 14, 2010 | 27.74 | 28.67 | 27.61 | 28.66 | 8,571,066 | +1.19(+4.34%) |
Apr 13, 2010 | 27.71 | 27.71 | 27.17 | 27.47 | 5,749,933 | -0.40(-1.43%) |
Apr 12, 2010 | 27.36 | 28.05 | 27.25 | 27.86 | 7,318,251 | +0.75(+2.76%) |
Apr 09, 2010 | 27.16 | 27.28 | 26.73 | 27.12 | 4,229,374 | +0.09(+0.32%) |
Apr 08, 2010 | 26.67 | 27.07 | 26.23 | 27.03 | 7,097,420 | +0.03(+0.11%) |
Apr 07, 2010 | 27.45 | 27.83 | 26.82 | 27.00 | 8,364,500 | -0.17(-0.63%) |
Apr 06, 2010 | 26.05 | 27.42 | 25.96 | 27.17 | 8,589,240 | +0.92(+3.50%) |
Apr 05, 2010 | 25.84 | 26.30 | 25.60 | 26.25 | 6,683,866 | +0.55(+2.14%) |
Apr 01, 2010 | 25.53 | 25.77 | 25.40 | 25.70 | 5,254,069 | +0.35(+1.38%) |
Mar 31, 2010 | 24.81 | 25.46 | 24.75 | 25.35 | 5,941,390 | +0.43(+1.71%) |
Mar 30, 2010 | 24.94 | 25.32 | 24.75 | 24.93 | 3,598,053 | +0.00(+0.00%) |
Mar 29, 2010 | 25.27 | 25.33 | 24.78 | 24.93 | 3,388,634 | -0.15(-0.60%) |
Mar 26, 2010 | 25.28 | 25.62 | 24.84 | 25.08 | 8,828,772 | -0.07(-0.26%) |
Mar 25, 2010 | 26.06 | 26.17 | 25.12 | 25.15 | 8,907,806 | -0.65(-2.53%) |
Mar 24, 2010 | 25.24 | 25.84 | 25.24 | 25.80 | 6,359,805 | +0.37(+1.45%) |
Mar 23, 2010 | 25.57 | 25.64 | 24.76 | 25.43 | 8,260,425 | -0.21(-0.81%) |
Mar 22, 2010 | 24.98 | 25.70 | 24.98 | 25.64 | 7,540,560 | -0.09(-0.33%) |
Mar 19, 2010 | 25.72 | 26.31 | 25.45 | 25.72 | 7,312,862 | -0.19(-0.73%) |
Mar 18, 2010 | 26.50 | 26.62 | 25.67 | 25.91 | 6,743,247 | -0.67(-2.53%) |
Mar 17, 2010 | 25.84 | 26.87 | 25.81 | 26.59 | 7,971,760 | +0.67(+2.59%) |
Mar 16, 2010 | 25.70 | 25.98 | 25.37 | 25.91 | 7,188,605 | +0.37(+1.44%) |
Mar 15, 2010 | 25.29 | 25.92 | 25.29 | 25.54 | 7,645,164 | -0.09(-0.33%) |
Mar 12, 2010 | 25.26 | 25.68 | 24.87 | 25.63 | 7,027,790 | +0.56(+2.23%) |
Mar 11, 2010 | 24.63 | 25.79 | 24.53 | 25.07 | 13,317,332 | +0.62(+2.56%) |
Mar 10, 2010 | 23.99 | 25.03 | 23.73 | 24.45 | 11,123,505 | +0.18(+0.74%) |
Mar 09, 2010 | 23.68 | 24.51 | 23.62 | 24.27 | 7,672,424 | -1.37(-5.36%) |
Mar 08, 2010 | 25.02 | 25.90 | 24.96 | 25.64 | 7,261,359 | +2.57(+11.12%) |
Mar 05, 2010 | 22.88 | 23.13 | 22.71 | 23.07 | 4,502,929 | +0.21(+0.91%) |
Mar 04, 2010 | 23.20 | 23.32 | 22.79 | 22.87 | 4,145,057 | -0.26(-1.11%) |
Mar 03, 2010 | 22.40 | 23.40 | 22.40 | 23.12 | 8,090,205 | +0.75(+3.34%) |
Mar 02, 2010 | 22.51 | 22.58 | 22.05 | 22.37 | 4,635,744 | -1.27(-5.36%) |
Mar 01, 2010 | 23.78 | 23.86 | 23.30 | 23.64 | 4,387,336 | +1.38(+6.20%) |
Feb 26, 2010 | 22.14 | 22.29 | 21.70 | 22.26 | 7,228,756 | -0.23(-1.01%) |
Feb 25, 2010 | 21.62 | 22.58 | 21.54 | 22.49 | 9,193,892 | +0.96(+4.44%) |
Feb 24, 2010 | 22.43 | 22.46 | 21.47 | 21.53 | 8,220,034 | -0.84(-3.76%) |
Feb 23, 2010 | 21.91 | 22.61 | 21.81 | 22.37 | 7,416,994 | -1.28(-5.40%) |
Feb 22, 2010 | 23.16 | 23.90 | 23.05 | 23.65 | 7,016,603 | +2.25(+10.52%) |
Feb 19, 2010 | 21.23 | 21.55 | 20.89 | 21.40 | 10,034,141 | +0.02(+0.09%) |
Feb 18, 2010 | 21.67 | 21.78 | 21.20 | 21.38 | 9,537,327 | -0.09(-0.40%) |
Feb 17, 2010 | 21.48 | 21.65 | 21.31 | 21.47 | 9,522,107 | -1.22(-5.40%) |
Feb 16, 2010 | 22.71 | 22.89 | 22.53 | 22.69 | 9,008,200 | +1.42(+6.69%) |
Feb 12, 2010 | 21.70 | 21.76 | 21.17 | 21.27 | 9,625,063 | -0.48(-2.22%) |
Feb 11, 2010 | 21.37 | 22.15 | 21.28 | 21.75 | 6,151,812 | +0.28(+1.32%) |
Feb 10, 2010 | 21.39 | 21.82 | 21.19 | 21.47 | 6,102,448 | +0.27(+1.29%) |
Feb 09, 2010 | 21.16 | 21.84 | 20.66 | 21.19 | 8,099,107 | -0.81(-3.68%) |
Feb 08, 2010 | 22.37 | 23.09 | 21.84 | 22.00 | 7,661,973 | +1.19(+5.70%) |
Feb 05, 2010 | 21.97 | 22.04 | 20.74 | 20.81 | 13,205,816 | -1.20(-5.46%) |
Feb 04, 2010 | 22.75 | 22.75 | 21.63 | 22.01 | 14,666,445 | -0.95(-4.12%) |
Feb 03, 2010 | 23.18 | 23.35 | 22.69 | 22.96 | 12,419,371 | -0.22(-0.94%) |
Feb 02, 2010 | 23.14 | 23.25 | 22.36 | 23.18 | 12,135,977 | -0.96(-3.97%) |
Feb 01, 2010 | 24.46 | 24.58 | 23.64 | 24.14 | 11,482,322 | +0.66(+2.83%) |
Jan 29, 2010 | 24.61 | 24.79 | 23.24 | 23.47 | 21,694,340 | +0.10(+0.45%) |
Jan 28, 2010 | 22.30 | 23.47 | 22.17 | 23.37 | 11,836,515 | +1.02(+4.57%) |
Jan 27, 2010 | 22.44 | 23.06 | 22.19 | 22.35 | 10,484,443 | -0.36(-1.58%) |
Jan 26, 2010 | 23.22 | 23.37 | 21.82 | 22.70 | 13,080,133 | -1.30(-5.40%) |
Jan 25, 2010 | 24.54 | 24.70 | 23.06 | 24.00 | 12,374,177 | +0.79(+3.42%) |
Jan 22, 2010 | 22.26 | 24.49 | 22.24 | 23.21 | 19,141,040 | +1.05(+4.74%) |
Jan 21, 2010 | 22.00 | 22.64 | 21.86 | 22.16 | 8,730,165 | +0.07(+0.30%) |
Jan 20, 2010 | 22.02 | 22.20 | 21.76 | 22.09 | 6,185,743 | -1.26(-5.40%) |
Jan 19, 2010 | 23.28 | 23.47 | 23.00 | 23.35 | 5,851,900 | +0.93(+4.14%) |
Jan 15, 2010 | 21.55 | 22.70 | 21.44 | 22.42 | 8,416,328 | +0.87(+4.04%) |
Jan 14, 2010 | 21.39 | 21.66 | 20.92 | 21.55 | 8,748,981 | +0.31(+1.47%) |
Jan 13, 2010 | 21.79 | 21.85 | 21.17 | 21.24 | 9,755,186 | -0.78(-3.52%) |
Jan 12, 2010 | 21.86 | 22.09 | 21.49 | 22.01 | 7,589,821 | -1.26(-5.40%) |
Jan 11, 2010 | 23.11 | 23.35 | 22.72 | 23.27 | 7,180,118 | +1.93(+9.03%) |
Jan 08, 2010 | 20.25 | 22.03 | 19.90 | 21.34 | 16,463,111 | +1.19(+5.92%) |
Jan 07, 2010 | 19.51 | 20.31 | 19.23 | 20.15 | 8,694,014 | +0.55(+2.80%) |
Jan 06, 2010 | 19.20 | 19.66 | 19.07 | 19.60 | 8,758,388 | +0.26(+1.37%) |
Jan 05, 2010 | 19.54 | 19.57 | 19.12 | 19.34 | 7,049,035 | -1.10(-5.40%) |
Jan 04, 2010 | 20.65 | 20.69 | 20.21 | 20.44 | 6,668,551 | +1.25(+6.49%) |
Jan 01, 2010 | 19.12 | 19.37 | 19.04 | 19.20 | 4,000,718 | +0.10(+0.55%) |
Dec 31, 2009 | 19.30 | 19.39 | 18.99 | 19.09 | 3,698,084 | -0.36(-1.85%) |
Dec 30, 2009 | 19.55 | 19.65 | 19.33 | 19.45 | 2,817,034 | +0.01(+0.05%) |
Dec 29, 2009 | 19.52 | 19.78 | 19.35 | 19.44 | 4,017,736 | -1.11(-5.40%) |
Dec 28, 2009 | 20.63 | 20.91 | 20.45 | 20.55 | 3,800,803 | +0.93(+4.74%) |
Dec 25, 2009 | 19.33 | 19.72 | 19.33 | 19.62 | 2,123,082 | +0.44(+2.27%) |
Dec 24, 2009 | 19.68 | 19.80 | 19.16 | 19.19 | 5,273,510 | -0.54(-2.73%) |
Dec 23, 2009 | 19.99 | 20.04 | 19.64 | 19.72 | 5,733,326 | -0.36(-1.79%) |
Dec 22, 2009 | 19.84 | 20.10 | 19.66 | 20.08 | 4,825,322 | -1.04(-4.90%) |
Dec 21, 2009 | 20.97 | 21.25 | 20.78 | 21.12 | 4,564,872 | +1.65(+8.48%) |
Dec 18, 2009 | 19.54 | 20.06 | 19.39 | 19.47 | 8,373,306 | -0.26(-1.29%) |
Dec 17, 2009 | 20.07 | 20.26 | 19.58 | 19.72 | 8,072,047 | -0.14(-0.71%) |
Dec 16, 2009 | 20.91 | 20.97 | 19.68 | 19.87 | 12,862,909 | -1.21(-5.75%) |
Dec 15, 2009 | 21.19 | 21.19 | 20.60 | 21.08 | 4,047,651 | -1.20(-5.40%) |
Dec 14, 2009 | 21.87 | 22.29 | 21.85 | 22.28 | 3,829,110 | +1.54(+7.44%) |
Dec 11, 2009 | 21.05 | 21.18 | 20.66 | 20.74 | 4,250,815 | -0.26(-1.26%) |
Dec 10, 2009 | 21.55 | 21.55 | 20.95 | 21.00 | 4,840,437 | -0.28(-1.33%) |
Dec 09, 2009 | 21.10 | 21.61 | 21.02 | 21.29 | 4,525,331 | -0.11(-0.53%) |
Dec 08, 2009 | 21.54 | 21.78 | 21.25 | 21.40 | 5,828,989 | -1.22(-5.40%) |
Dec 07, 2009 | 22.77 | 23.02 | 22.46 | 22.62 | 5,514,352 | +1.48(+6.98%) |
Dec 04, 2009 | 21.82 | 22.03 | 21.10 | 21.14 | 14,744,667 | -0.89(-4.04%) |
Dec 03, 2009 | 22.61 | 22.79 | 21.65 | 22.03 | 17,955,664 | +0.09(+0.39%) |
Dec 02, 2009 | 22.43 | 22.58 | 21.86 | 21.95 | 10,153,059 | -0.41(-1.82%) |
Dec 01, 2009 | 21.41 | 22.42 | 21.38 | 22.35 | 8,826,040 | -1.28(-5.40%) |
Nov 30, 2009 | 22.63 | 23.70 | 22.60 | 23.63 | 8,349,638 | +1.04(+4.60%) |
Nov 27, 2009 | 22.00 | 22.82 | 21.93 | 22.59 | 5,473,400 | +1.12(+5.24%) |
Nov 26, 2009 | 21.79 | 21.84 | 21.41 | 21.47 | 4,900,840 | -0.13(-0.61%) |
Nov 25, 2009 | 21.77 | 22.16 | 21.47 | 21.60 | 10,376,439 | -0.29(-1.34%) |
Nov 24, 2009 | 21.05 | 22.08 | 21.05 | 21.89 | 11,990,207 | -1.26(-5.44%) |
Nov 23, 2009 | 22.26 | 23.35 | 22.26 | 23.15 | 11,338,054 | +2.48(+11.99%) |
Nov 20, 2009 | 20.26 | 20.79 | 20.26 | 20.67 | 8,372,343 | -0.08(-0.36%) |
Nov 19, 2009 | 20.68 | 21.23 | 20.41 | 20.75 | 14,923,435 | +0.08(+0.37%) |
Nov 18, 2009 | 19.71 | 20.76 | 19.66 | 20.67 | 14,003,715 | +0.90(+4.54%) |
Nov 17, 2009 | 19.33 | 19.88 | 19.20 | 19.77 | 9,729,346 | -1.14(-5.44%) |
Nov 16, 2009 | 20.44 | 21.02 | 20.30 | 20.91 | 9,200,199 | +1.76(+9.20%) |
Nov 13, 2009 | 19.80 | 19.91 | 19.06 | 19.15 | 8,258,872 | -0.78(-3.89%) |
Nov 12, 2009 | 19.39 | 20.04 | 19.24 | 19.92 | 7,531,513 | +0.74(+3.84%) |
Nov 11, 2009 | 19.76 | 19.81 | 18.99 | 19.19 | 7,245,456 | -0.67(-3.38%) |
Nov 10, 2009 | 19.19 | 19.87 | 18.86 | 19.86 | 7,709,916 | -1.14(-5.44%) |
Nov 09, 2009 | 20.29 | 21.01 | 19.94 | 21.00 | 7,290,507 | +1.83(+9.56%) |
Nov 06, 2009 | 18.52 | 19.19 | 18.25 | 19.17 | 10,706,277 | +0.78(+4.27%) |
Nov 05, 2009 | 19.00 | 19.74 | 18.34 | 18.38 | 10,919,261 | -0.21(-1.12%) |
Nov 04, 2009 | 18.47 | 18.86 | 18.21 | 18.59 | 8,052,128 | -0.21(-1.11%) |
Nov 03, 2009 | 18.25 | 19.21 | 18.10 | 18.80 | 13,001,719 | -1.08(-5.44%) |