Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.70 | 33.19 | 32.55 | 32.91 | 6,637,730 | +0.03(+0.09%) |
Oct 28, 2010 | 32.29 | 32.90 | 31.95 | 32.88 | 8,222,379 | +0.79(+2.46%) |
Oct 27, 2010 | 31.69 | 32.16 | 31.60 | 32.09 | 8,441,605 | -0.06(-0.19%) |
Oct 25, 2010 | 32.42 | 32.47 | 31.89 | 32.15 | 5,400,709 | -0.08(-0.25%) |
Oct 22, 2010 | 32.03 | 32.34 | 31.87 | 32.23 | 3,219,744 | +0.16(+0.51%) |
Oct 21, 2010 | 32.21 | 32.51 | 31.78 | 32.06 | 5,498,390 | +0.17(+0.52%) |
Oct 20, 2010 | 31.76 | 32.38 | 31.60 | 31.90 | 7,818,468 | +0.00(+0.00%) |
Oct 19, 2010 | 31.58 | 32.06 | 31.31 | 31.90 | 8,237,510 | -0.01(-0.04%) |
Oct 18, 2010 | 30.78 | 32.14 | 30.68 | 31.91 | 9,567,266 | +1.52(+4.99%) |
Oct 15, 2010 | 30.20 | 30.62 | 29.86 | 30.39 | 5,644,141 | +0.29(+0.97%) |
Oct 14, 2010 | 29.91 | 30.16 | 29.65 | 30.10 | 4,566,198 | +0.13(+0.44%) |
Oct 13, 2010 | 30.11 | 30.24 | 29.52 | 29.97 | 6,723,052 | -0.05(-0.15%) |
Oct 12, 2010 | 29.48 | 30.09 | 29.04 | 30.01 | 9,806,773 | +0.52(+1.77%) |
Oct 11, 2010 | 29.81 | 29.81 | 29.39 | 29.49 | 3,716,248 | -0.32(-1.07%) |
Oct 08, 2010 | 29.94 | 29.94 | 29.59 | 29.81 | 3,954,708 | -0.17(-0.56%) |
Oct 07, 2010 | 30.44 | 30.66 | 29.91 | 29.98 | 3,469,101 | -0.38(-1.26%) |
Oct 06, 2010 | 30.52 | 30.78 | 30.14 | 30.36 | 3,417,976 | -0.04(-0.15%) |
Oct 05, 2010 | 29.81 | 30.64 | 29.33 | 30.40 | 6,206,056 | +0.88(+2.97%) |
Oct 04, 2010 | 29.49 | 29.92 | 29.31 | 29.53 | 3,662,897 | -0.01(-0.04%) |
Oct 01, 2010 | 29.65 | 29.76 | 29.14 | 29.54 | 3,730,526 | -0.05(-0.17%) |
Sep 30, 2010 | 29.68 | 30.01 | 29.56 | 29.59 | 5,869,758 | +0.10(+0.35%) |
Sep 29, 2010 | 29.95 | 30.11 | 29.45 | 29.49 | 5,902,353 | -0.56(-1.88%) |
Sep 28, 2010 | 30.44 | 30.44 | 29.87 | 30.05 | 5,046,154 | -0.19(-0.62%) |
Sep 27, 2010 | 30.54 | 30.65 | 30.20 | 30.24 | 4,582,545 | -0.39(-1.29%) |
Sep 24, 2010 | 30.02 | 30.78 | 29.94 | 30.63 | 5,528,353 | +0.98(+3.30%) |
Sep 23, 2010 | 30.09 | 30.13 | 29.61 | 29.65 | 4,375,457 | -0.60(-2.00%) |
Sep 22, 2010 | 30.53 | 30.81 | 30.25 | 30.26 | 3,648,276 | -0.30(-0.97%) |
Sep 21, 2010 | 30.96 | 30.98 | 30.25 | 30.55 | 4,299,386 | -0.34(-1.10%) |
Sep 20, 2010 | 30.03 | 31.24 | 29.93 | 30.89 | 7,627,340 | +0.91(+3.05%) |
Sep 17, 2010 | 30.58 | 30.73 | 29.80 | 29.98 | 8,419,951 | -0.87(-2.81%) |
Sep 15, 2010 | 30.39 | 30.91 | 30.22 | 30.84 | 3,266,178 | +0.25(+0.81%) |
Sep 14, 2010 | 30.57 | 30.77 | 30.48 | 30.60 | 2,414,097 | -0.19(-0.63%) |
Sep 13, 2010 | 30.51 | 30.91 | 30.35 | 30.79 | 4,963,243 | +0.70(+2.31%) |
Sep 10, 2010 | 29.77 | 30.17 | 29.75 | 30.09 | 3,180,116 | +0.29(+0.97%) |
Sep 09, 2010 | 30.08 | 30.14 | 29.51 | 29.80 | 3,319,362 | +0.19(+0.63%) |
Sep 08, 2010 | 29.32 | 29.91 | 29.32 | 29.62 | 3,984,240 | +0.39(+1.33%) |
Sep 07, 2010 | 29.86 | 30.02 | 29.17 | 29.23 | 4,105,392 | -0.75(-2.52%) |
Sep 03, 2010 | 30.07 | 30.31 | 29.73 | 29.98 | 4,942,333 | +0.30(+1.01%) |
Sep 02, 2010 | 29.03 | 29.77 | 28.88 | 29.68 | 5,596,796 | +0.70(+2.41%) |
Sep 01, 2010 | 28.57 | 29.00 | 28.29 | 28.98 | 5,441,250 | +0.92(+3.27%) |
Aug 31, 2010 | 27.94 | 28.16 | 27.80 | 28.07 | 4,955,604 | -0.09(-0.34%) |
Aug 30, 2010 | 28.85 | 29.16 | 28.12 | 28.16 | 5,664,197 | -0.88(-3.01%) |
Aug 27, 2010 | 28.42 | 29.05 | 28.29 | 29.04 | 8,675,847 | +0.66(+2.32%) |
Aug 26, 2010 | 28.02 | 28.59 | 27.89 | 28.38 | 10,031,246 | +0.57(+2.05%) |
Aug 25, 2010 | 26.77 | 27.86 | 26.70 | 27.81 | 8,612,239 | +0.81(+2.98%) |
Aug 24, 2010 | 26.63 | 27.16 | 26.52 | 27.00 | 7,462,058 | +0.10(+0.38%) |
Aug 23, 2010 | 27.02 | 27.14 | 26.74 | 26.90 | 6,238,226 | +0.02(+0.07%) |
Aug 20, 2010 | 27.23 | 27.25 | 26.76 | 26.88 | 7,273,613 | -0.35(-1.28%) |
Aug 19, 2010 | 27.71 | 27.85 | 27.14 | 27.23 | 6,213,920 | -0.57(-2.06%) |
Aug 18, 2010 | 28.06 | 28.25 | 27.63 | 27.80 | 4,956,462 | -0.23(-0.81%) |
Aug 17, 2010 | 27.94 | 28.38 | 27.77 | 28.03 | 4,673,417 | +0.15(+0.54%) |
Aug 16, 2010 | 27.58 | 28.19 | 27.40 | 27.88 | 5,821,228 | +0.19(+0.68%) |
Aug 13, 2010 | 28.04 | 28.44 | 27.68 | 27.69 | 5,368,942 | -0.52(-1.83%) |
Aug 12, 2010 | 28.03 | 28.39 | 27.61 | 28.21 | 10,136,994 | -0.31(-1.08%) |
Aug 11, 2010 | 29.30 | 29.40 | 28.37 | 28.51 | 11,106,253 | -1.33(-4.47%) |
Aug 10, 2010 | 30.53 | 30.62 | 29.83 | 29.85 | 6,643,641 | -0.91(-2.96%) |
Aug 09, 2010 | 30.83 | 30.85 | 30.39 | 30.76 | 4,224,739 | +0.06(+0.19%) |
Aug 06, 2010 | 30.87 | 31.20 | 30.28 | 30.70 | 5,756,771 | -0.38(-1.23%) |
Aug 05, 2010 | 31.30 | 31.43 | 31.01 | 31.09 | 3,789,173 | -0.37(-1.19%) |
Aug 04, 2010 | 31.67 | 31.97 | 31.31 | 31.46 | 4,077,991 | -0.16(-0.50%) |
Aug 03, 2010 | 32.46 | 32.46 | 31.52 | 31.62 | 4,059,653 | -0.74(-2.29%) |
Aug 02, 2010 | 31.89 | 32.42 | 31.82 | 32.36 | 3,539,657 | +0.83(+2.63%) |
Jul 30, 2010 | 31.98 | 32.27 | 31.20 | 31.53 | 4,540,861 | -0.80(-2.46%) |
Jul 29, 2010 | 32.56 | 32.77 | 32.12 | 32.33 | 4,875,701 | +0.26(+0.82%) |
Jul 28, 2010 | 32.32 | 32.56 | 32.06 | 32.06 | 4,467,067 | -0.04(-0.12%) |
Jul 27, 2010 | 32.26 | 32.40 | 32.02 | 32.10 | 3,406,074 | +0.02(+0.07%) |
Jul 26, 2010 | 32.38 | 32.55 | 31.89 | 32.08 | 3,783,824 | -0.33(-1.01%) |
Jul 23, 2010 | 31.70 | 32.54 | 31.66 | 32.41 | 4,889,910 | +0.55(+1.72%) |
Jul 22, 2010 | 31.20 | 32.03 | 31.12 | 31.86 | 6,076,049 | +0.97(+3.14%) |
Jul 21, 2010 | 31.21 | 31.31 | 30.86 | 30.89 | 7,845,086 | -0.24(-0.76%) |
Jul 20, 2010 | 30.06 | 31.21 | 29.98 | 31.13 | 6,813,183 | +0.88(+2.91%) |
Jul 19, 2010 | 30.19 | 30.54 | 30.02 | 30.25 | 3,916,937 | +0.14(+0.47%) |
Jul 16, 2010 | 31.08 | 31.23 | 29.92 | 30.11 | 10,016,215 | -1.14(-3.66%) |
Jul 15, 2010 | 31.09 | 31.35 | 30.75 | 31.25 | 5,575,107 | +0.10(+0.31%) |
Jul 14, 2010 | 31.32 | 31.55 | 30.67 | 31.16 | 6,539,909 | -0.32(-1.01%) |
Jul 13, 2010 | 31.54 | 31.77 | 31.35 | 31.48 | 4,894,003 | +0.14(+0.46%) |
Jul 12, 2010 | 31.18 | 31.59 | 31.10 | 31.33 | 5,987,737 | -0.02(-0.06%) |
Jul 09, 2010 | 31.85 | 32.00 | 31.10 | 31.35 | 5,105,093 | -0.50(-1.58%) |
Jul 08, 2010 | 31.58 | 31.98 | 31.29 | 31.85 | 5,931,963 | +0.40(+1.26%) |
Jul 07, 2010 | 30.93 | 31.49 | 30.93 | 31.46 | 5,695,904 | +0.41(+1.32%) |
Jul 06, 2010 | 31.63 | 31.77 | 30.81 | 31.05 | 7,175,610 | -0.04(-0.12%) |
Jul 02, 2010 | 31.56 | 31.67 | 30.95 | 31.09 | 5,962,865 | -0.41(-1.31%) |
Jul 01, 2010 | 31.81 | 32.12 | 30.85 | 31.50 | 13,899,712 | -0.34(-1.08%) |
Jun 30, 2010 | 32.48 | 32.85 | 31.76 | 31.84 | 6,069,029 | -0.72(-2.21%) |
Jun 29, 2010 | 33.18 | 33.31 | 32.46 | 32.56 | 6,072,203 | -1.06(-3.15%) |
Jun 25, 2010 | 33.35 | 34.04 | 33.17 | 33.62 | 10,018,487 | +0.80(+2.44%) |
Jun 24, 2010 | 33.80 | 34.03 | 32.76 | 32.82 | 5,589,545 | -1.17(-3.45%) |
Jun 23, 2010 | 34.39 | 34.82 | 33.86 | 33.99 | 4,341,310 | -0.40(-1.15%) |
Jun 22, 2010 | 34.84 | 35.52 | 34.33 | 34.39 | 6,657,753 | -0.37(-1.05%) |
Jun 21, 2010 | 35.07 | 35.44 | 34.57 | 34.76 | 5,416,546 | +0.02(+0.05%) |
Jun 18, 2010 | 35.18 | 35.23 | 34.55 | 34.74 | 6,477,141 | -0.27(-0.77%) |
Jun 17, 2010 | 35.04 | 35.34 | 34.60 | 35.01 | 7,041,868 | -0.13(-0.36%) |
Jun 16, 2010 | 34.74 | 35.49 | 34.74 | 35.13 | 4,425,298 | +0.10(+0.29%) |
Jun 15, 2010 | 35.13 | 35.41 | 34.81 | 35.03 | 8,913,489 | +0.29(+0.83%) |
Jun 14, 2010 | 34.30 | 35.34 | 33.99 | 34.75 | 8,660,869 | +0.54(+1.57%) |
Jun 11, 2010 | 33.93 | 34.58 | 33.82 | 34.21 | 5,097,949 | -0.13(-0.38%) |
Jun 10, 2010 | 33.66 | 34.44 | 33.25 | 34.34 | 6,154,246 | +1.37(+4.16%) |
Jun 09, 2010 | 33.87 | 34.25 | 32.93 | 32.96 | 5,876,233 | -0.75(-2.23%) |
Jun 08, 2010 | 34.07 | 34.20 | 32.90 | 33.72 | 7,595,915 | -0.03(-0.10%) |
Jun 07, 2010 | 35.20 | 35.37 | 33.74 | 33.75 | 7,011,074 | -1.25(-3.57%) |
Jun 04, 2010 | 35.78 | 36.17 | 34.84 | 35.00 | 5,623,504 | -1.45(-3.97%) |
Jun 03, 2010 | 36.40 | 36.64 | 35.86 | 36.45 | 4,587,287 | +0.06(+0.18%) |
Jun 02, 2010 | 35.56 | 36.38 | 35.39 | 36.38 | 6,480,943 | +1.27(+3.62%) |
Jun 01, 2010 | 35.54 | 36.17 | 35.06 | 35.11 | 4,271,971 | -0.57(-1.59%) |
May 28, 2010 | 35.93 | 36.29 | 35.57 | 35.68 | 5,062,015 | -0.26(-0.72%) |
May 27, 2010 | 35.60 | 36.01 | 35.29 | 35.93 | 6,148,221 | +1.05(+3.00%) |
May 26, 2010 | 35.58 | 35.93 | 34.81 | 34.89 | 8,392,972 | -0.30(-0.85%) |
May 25, 2010 | 35.38 | 35.83 | 34.54 | 35.19 | 10,280,557 | -1.21(-3.32%) |
May 24, 2010 | 35.49 | 37.29 | 35.49 | 36.39 | 10,031,561 | +0.51(+1.41%) |
May 21, 2010 | 33.81 | 35.91 | 33.81 | 35.88 | 11,792,975 | +1.75(+5.12%) |
May 20, 2010 | 34.83 | 35.20 | 34.07 | 34.14 | 11,453,285 | -0.87(-2.48%) |
May 19, 2010 | 34.70 | 35.18 | 33.98 | 35.00 | 6,023,506 | +0.28(+0.80%) |
May 18, 2010 | 36.05 | 36.37 | 34.56 | 34.73 | 6,384,356 | -0.88(-2.47%) |
May 17, 2010 | 35.78 | 35.85 | 34.94 | 35.61 | 4,655,046 | +0.07(+0.20%) |
May 14, 2010 | 36.34 | 36.38 | 35.21 | 35.54 | 6,907,812 | -0.95(-2.61%) |
May 13, 2010 | 37.08 | 37.21 | 36.49 | 36.49 | 3,555,135 | -0.61(-1.64%) |
May 12, 2010 | 37.29 | 37.40 | 36.95 | 37.09 | 4,795,241 | +0.01(+0.02%) |
May 11, 2010 | 37.45 | 37.62 | 36.89 | 37.09 | 5,187,627 | -0.43(-1.14%) |
May 10, 2010 | 36.92 | 37.52 | 36.56 | 37.52 | 8,575,754 | +2.01(+5.65%) |
May 07, 2010 | 36.39 | 36.62 | 35.08 | 35.51 | 11,018,366 | -0.70(-1.93%) |
May 06, 2010 | 36.42 | 37.11 | 34.63 | 36.21 | 9,242,423 | -0.37(-1.01%) |
May 05, 2010 | 36.77 | 37.34 | 35.75 | 36.58 | 5,632,229 | +0.28(+0.78%) |
May 04, 2010 | 36.57 | 36.87 | 36.02 | 36.29 | 5,273,519 | -0.77(-2.07%) |
May 03, 2010 | 37.25 | 37.76 | 36.98 | 37.06 | 4,150,380 | -0.04(-0.10%) |
Apr 30, 2010 | 37.58 | 38.14 | 36.99 | 37.10 | 5,953,422 | -0.25(-0.67%) |
Apr 29, 2010 | 37.52 | 38.10 | 36.11 | 37.35 | 7,897,297 | +0.13(+0.36%) |
Apr 28, 2010 | 37.76 | 38.08 | 35.38 | 37.21 | 7,092,857 | -0.33(-0.89%) |
Apr 27, 2010 | 38.26 | 38.98 | 37.40 | 37.55 | 7,048,477 | -0.96(-2.48%) |
Apr 26, 2010 | 37.73 | 39.15 | 37.32 | 38.50 | 9,112,240 | +0.78(+2.06%) |
Apr 23, 2010 | 38.08 | 38.50 | 37.47 | 37.73 | 6,422,415 | -0.35(-0.92%) |
Apr 22, 2010 | 36.22 | 38.78 | 36.11 | 38.08 | 14,316,234 | +1.74(+4.80%) |
Apr 21, 2010 | 36.09 | 36.47 | 36.05 | 36.33 | 4,923,808 | +0.24(+0.67%) |
Apr 20, 2010 | 36.44 | 36.69 | 35.94 | 36.09 | 5,467,794 | -0.08(-0.22%) |
Apr 19, 2010 | 35.27 | 36.45 | 35.22 | 36.17 | 6,143,304 | +1.00(+2.84%) |
Apr 16, 2010 | 35.96 | 36.17 | 34.94 | 35.17 | 7,524,918 | -1.01(-2.78%) |
Apr 15, 2010 | 35.96 | 36.55 | 35.80 | 36.18 | 4,649,392 | +0.19(+0.52%) |
Apr 14, 2010 | 35.03 | 36.03 | 34.85 | 35.99 | 8,222,848 | +1.04(+2.99%) |
Apr 13, 2010 | 35.11 | 35.11 | 34.67 | 34.95 | 4,721,660 | -0.03(-0.09%) |
Apr 12, 2010 | 35.30 | 35.31 | 34.96 | 34.98 | 3,450,062 | -0.18(-0.52%) |
Apr 09, 2010 | 35.13 | 35.42 | 35.00 | 35.16 | 3,626,364 | +0.04(+0.11%) |
Apr 08, 2010 | 35.42 | 35.43 | 35.00 | 35.13 | 6,040,716 | -0.29(-0.81%) |
Apr 07, 2010 | 35.29 | 35.87 | 35.28 | 35.41 | 4,621,531 | -0.29(-0.82%) |
Apr 06, 2010 | 35.43 | 35.86 | 35.00 | 35.70 | 5,099,879 | -0.02(-0.07%) |
Apr 05, 2010 | 36.20 | 36.49 | 35.54 | 35.73 | 6,077,968 | -0.29(-0.81%) |
Apr 01, 2010 | 35.88 | 36.02 | 36.02 | 36.02 | 20,991,506 | +0.41(+1.14%) |
Mar 31, 2010 | 35.37 | 35.78 | 35.31 | 35.61 | 4,558,671 | -0.00(-0.01%) |
Mar 30, 2010 | 35.62 | 35.76 | 35.32 | 35.62 | 3,815,741 | +0.06(+0.16%) |
Mar 29, 2010 | 35.58 | 35.83 | 35.38 | 35.56 | 4,862,627 | -0.01(-0.02%) |
Mar 26, 2010 | 36.17 | 36.60 | 35.42 | 35.57 | 6,316,757 | -0.47(-1.30%) |
Mar 25, 2010 | 36.21 | 36.62 | 35.95 | 36.04 | 5,055,757 | +0.11(+0.30%) |
Mar 24, 2010 | 34.89 | 36.27 | 34.83 | 35.93 | 6,889,945 | +0.94(+2.68%) |
Mar 23, 2010 | 35.15 | 35.25 | 34.74 | 34.99 | 7,689,814 | -0.11(-0.33%) |
Mar 22, 2010 | 34.94 | 35.30 | 34.82 | 35.11 | 3,132,483 | -0.00(-0.01%) |
Mar 19, 2010 | 35.49 | 35.49 | 34.88 | 35.11 | 7,040,684 | +0.08(+0.24%) |
Mar 18, 2010 | 35.67 | 35.67 | 34.93 | 35.03 | 4,636,407 | -0.58(-1.62%) |
Mar 17, 2010 | 35.49 | 35.78 | 35.43 | 35.60 | 3,164,942 | +0.19(+0.53%) |
Mar 16, 2010 | 35.45 | 35.60 | 35.15 | 35.41 | 3,819,433 | +0.02(+0.06%) |
Mar 15, 2010 | 35.11 | 35.44 | 34.88 | 35.39 | 4,391,032 | -0.03(-0.09%) |
Mar 12, 2010 | 35.60 | 35.82 | 35.30 | 35.42 | 4,502,274 | +0.13(+0.36%) |
Mar 11, 2010 | 34.58 | 35.30 | 34.47 | 35.30 | 5,042,976 | +0.61(+1.75%) |
Mar 10, 2010 | 34.65 | 34.83 | 34.38 | 34.69 | 5,969,017 | -0.03(-0.08%) |
Mar 09, 2010 | 35.01 | 35.04 | 34.50 | 34.72 | 10,401,358 | -0.56(-1.59%) |
Mar 08, 2010 | 34.95 | 35.38 | 34.43 | 35.28 | 8,883,179 | +0.47(+1.34%) |
Mar 05, 2010 | 34.80 | 35.01 | 34.61 | 34.81 | 3,769,237 | +0.29(+0.85%) |
Mar 04, 2010 | 34.43 | 34.71 | 33.92 | 34.52 | 5,385,166 | +0.19(+0.54%) |
Mar 03, 2010 | 34.79 | 34.92 | 33.94 | 34.33 | 6,492,386 | -0.40(-1.16%) |
Mar 02, 2010 | 33.87 | 35.10 | 33.68 | 34.74 | 7,852,389 | +0.95(+2.80%) |
Mar 01, 2010 | 33.90 | 34.01 | 33.39 | 33.79 | 6,167,879 | -0.07(-0.22%) |
Feb 26, 2010 | 33.33 | 33.86 | 32.98 | 33.86 | 9,731,809 | +0.70(+2.12%) |
Feb 25, 2010 | 32.22 | 33.19 | 32.19 | 33.16 | 9,606,826 | +0.55(+1.68%) |
Feb 24, 2010 | 31.35 | 32.70 | 31.23 | 32.62 | 11,811,903 | +1.57(+5.06%) |
Feb 23, 2010 | 32.26 | 32.48 | 30.98 | 31.04 | 8,385,241 | -1.18(-3.65%) |
Feb 22, 2010 | 32.49 | 32.89 | 32.09 | 32.22 | 7,239,632 | -0.53(-1.63%) |
Feb 19, 2010 | 32.59 | 33.50 | 32.50 | 32.75 | 9,275,405 | +0.01(+0.04%) |
Feb 18, 2010 | 32.85 | 33.04 | 32.61 | 32.74 | 4,473,889 | -0.16(-0.47%) |
Feb 17, 2010 | 33.48 | 33.49 | 32.78 | 32.90 | 3,722,260 | -0.46(-1.37%) |
Feb 16, 2010 | 33.12 | 33.50 | 32.83 | 33.35 | 5,849,705 | +0.68(+2.09%) |
Feb 12, 2010 | 31.76 | 32.67 | 32.67 | 32.67 | 40,116,936 | +0.67(+2.10%) |
Feb 11, 2010 | 31.48 | 32.15 | 31.22 | 32.00 | 9,441,770 | +0.98(+3.16%) |
Feb 10, 2010 | 31.60 | 31.61 | 30.97 | 31.02 | 9,411,364 | -0.77(-2.41%) |
Feb 09, 2010 | 31.96 | 32.30 | 31.45 | 31.79 | 6,733,427 | +0.33(+1.03%) |
Feb 08, 2010 | 31.99 | 32.98 | 31.45 | 31.46 | 12,650,573 | -0.06(-0.19%) |
Feb 05, 2010 | 30.42 | 31.73 | 30.42 | 31.52 | 15,224,061 | +1.29(+4.27%) |
Feb 04, 2010 | 32.16 | 32.16 | 29.83 | 30.23 | 19,996,240 | -2.56(-7.81%) |
Feb 03, 2010 | 32.81 | 33.22 | 32.56 | 32.79 | 6,156,047 | -0.12(-0.38%) |
Feb 02, 2010 | 32.57 | 33.19 | 32.34 | 32.91 | 6,182,026 | +0.22(+0.68%) |
Feb 01, 2010 | 32.34 | 32.85 | 31.83 | 32.69 | 6,631,161 | +0.49(+1.53%) |
Jan 29, 2010 | 32.96 | 33.27 | 32.08 | 32.19 | 6,954,502 | -0.41(-1.27%) |
Jan 28, 2010 | 33.50 | 33.67 | 32.47 | 32.61 | 9,365,483 | -0.43(-1.30%) |
Jan 27, 2010 | 32.28 | 33.17 | 31.83 | 33.04 | 11,847,040 | +0.91(+2.84%) |
Jan 26, 2010 | 33.82 | 33.86 | 32.11 | 32.13 | 12,173,945 | -2.33(-6.77%) |
Jan 25, 2010 | 35.52 | 35.70 | 34.41 | 34.46 | 6,556,121 | -0.58(-1.65%) |
Jan 22, 2010 | 34.59 | 35.69 | 34.59 | 35.04 | 10,278,729 | +0.12(+0.36%) |
Jan 21, 2010 | 37.12 | 37.12 | 34.33 | 34.91 | 16,178,787 | -2.13(-5.75%) |
Jan 20, 2010 | 37.46 | 37.71 | 36.84 | 37.04 | 5,432,731 | -0.92(-2.42%) |
Jan 19, 2010 | 37.83 | 38.29 | 37.56 | 37.96 | 4,488,223 | +0.11(+0.28%) |
Jan 15, 2010 | 38.36 | 37.85 | 37.85 | 37.85 | 20,548,460 | -0.51(-1.32%) |
Jan 14, 2010 | 38.39 | 38.64 | 38.16 | 38.36 | 2,824,693 | -0.17(-0.43%) |
Jan 13, 2010 | 38.55 | 38.67 | 37.55 | 38.53 | 5,524,493 | +0.12(+0.31%) |
Jan 12, 2010 | 39.15 | 39.43 | 38.31 | 38.41 | 4,334,633 | -0.79(-2.03%) |
Jan 11, 2010 | 39.30 | 39.63 | 38.86 | 39.20 | 3,995,283 | -0.01(-0.02%) |
Jan 08, 2010 | 38.10 | 39.29 | 37.91 | 39.21 | 7,966,566 | +1.02(+2.67%) |
Jan 07, 2010 | 38.10 | 38.40 | 37.95 | 38.19 | 5,238,641 | +0.05(+0.12%) |
Jan 06, 2010 | 38.22 | 38.39 | 37.95 | 38.14 | 4,494,192 | -0.26(-0.68%) |
Jan 05, 2010 | 38.21 | 38.64 | 37.93 | 38.40 | 5,051,037 | -0.03(-0.08%) |
Jan 04, 2010 | 37.99 | 38.55 | 37.89 | 38.43 | 4,740,320 | +0.72(+1.92%) |
Dec 31, 2009 | 38.15 | 37.71 | 37.71 | 37.71 | 12,775,413 | -0.27(-0.70%) |
Dec 30, 2009 | 37.74 | 38.13 | 37.53 | 37.98 | 2,584,179 | -0.01(-0.02%) |
Dec 29, 2009 | 38.11 | 38.58 | 37.69 | 37.98 | 3,449,023 | -0.13(-0.35%) |
Dec 28, 2009 | 37.22 | 38.15 | 37.22 | 38.12 | 4,357,743 | +0.94(+2.54%) |
Dec 24, 2009 | 36.82 | 37.17 | 36.79 | 37.17 | 1,127,630 | +0.36(+0.97%) |
Dec 23, 2009 | 36.75 | 36.87 | 36.48 | 36.82 | 2,911,360 | +0.07(+0.20%) |
Dec 22, 2009 | 36.48 | 36.81 | 36.37 | 36.75 | 4,081,254 | +0.34(+0.93%) |
Dec 21, 2009 | 36.32 | 36.63 | 36.18 | 36.41 | 2,687,389 | -0.02(-0.04%) |
Dec 18, 2009 | 36.67 | 36.76 | 35.95 | 36.42 | 5,850,373 | -0.01(-0.02%) |
Dec 17, 2009 | 36.82 | 37.37 | 36.43 | 36.43 | 3,953,197 | -0.67(-1.82%) |
Dec 16, 2009 | 36.96 | 37.37 | 36.68 | 37.10 | 6,163,887 | -0.08(-0.21%) |
Dec 15, 2009 | 37.21 | 37.34 | 36.98 | 37.18 | 2,945,935 | -0.20(-0.53%) |
Dec 14, 2009 | 37.39 | 37.76 | 37.23 | 37.38 | 2,738,001 | -0.12(-0.33%) |
Dec 11, 2009 | 37.24 | 37.56 | 36.84 | 37.51 | 6,207,283 | +0.70(+1.90%) |
Dec 10, 2009 | 36.59 | 37.08 | 36.38 | 36.81 | 6,787,780 | +0.24(+0.66%) |
Dec 09, 2009 | 35.83 | 36.83 | 35.50 | 36.57 | 4,969,645 | +0.71(+1.97%) |
Dec 08, 2009 | 35.93 | 36.19 | 35.75 | 35.86 | 6,515,933 | -0.47(-1.30%) |
Dec 07, 2009 | 37.36 | 37.60 | 36.17 | 36.33 | 4,906,213 | -0.78(-2.10%) |
Dec 04, 2009 | 37.54 | 37.60 | 36.49 | 37.11 | 6,075,332 | +0.07(+0.19%) |
Dec 03, 2009 | 37.26 | 37.59 | 36.87 | 37.04 | 8,303,466 | +0.19(+0.50%) |
Dec 02, 2009 | 37.30 | 37.87 | 36.78 | 36.86 | 7,160,191 | -0.28(-0.75%) |
Dec 01, 2009 | 37.25 | 37.30 | 36.81 | 37.14 | 7,157,643 | +0.29(+0.80%) |
Nov 30, 2009 | 36.27 | 36.96 | 36.03 | 36.84 | 5,838,150 | +0.63(+1.73%) |
Nov 27, 2009 | 36.17 | 36.70 | 36.03 | 36.22 | 3,483,162 | -0.68(-1.84%) |
Nov 25, 2009 | 36.48 | 36.93 | 36.33 | 36.89 | 3,898,318 | +0.73(+2.00%) |
Nov 24, 2009 | 36.42 | 36.42 | 35.69 | 36.17 | 4,015,043 | -0.16(-0.45%) |
Nov 23, 2009 | 36.60 | 37.03 | 36.05 | 36.33 | 5,210,702 | +0.08(+0.22%) |
Nov 20, 2009 | 36.04 | 36.53 | 35.57 | 36.25 | 5,038,350 | +0.11(+0.32%) |
Nov 19, 2009 | 36.12 | 36.18 | 35.63 | 36.14 | 5,967,855 | -0.24(-0.66%) |
Nov 18, 2009 | 36.43 | 36.56 | 36.11 | 36.38 | 4,276,912 | +0.23(+0.64%) |
Nov 17, 2009 | 35.71 | 36.43 | 35.71 | 36.15 | 5,213,865 | +0.40(+1.12%) |
Nov 16, 2009 | 35.47 | 36.08 | 35.44 | 35.75 | 5,052,034 | +0.53(+1.50%) |
Nov 13, 2009 | 35.30 | 35.81 | 34.93 | 35.22 | 2,784,746 | -0.15(-0.44%) |
Nov 12, 2009 | 35.13 | 35.81 | 34.81 | 35.37 | 5,706,886 | +0.21(+0.60%) |
Nov 11, 2009 | 34.97 | 35.41 | 34.29 | 35.16 | 5,724,151 | +0.62(+1.78%) |
Nov 10, 2009 | 35.23 | 35.23 | 34.55 | 34.55 | 4,585,010 | -0.67(-1.90%) |
Nov 09, 2009 | 34.62 | 35.31 | 34.46 | 35.22 | 4,639,649 | +0.80(+2.32%) |
Nov 06, 2009 | 34.04 | 34.65 | 33.56 | 34.42 | 5,114,691 | +0.05(+0.13%) |
Nov 05, 2009 | 33.65 | 34.39 | 33.50 | 34.37 | 6,650,582 | +1.07(+3.21%) |
Nov 04, 2009 | 34.12 | 34.17 | 33.19 | 33.30 | 6,729,783 | -0.55(-1.62%) |
Nov 03, 2009 | 33.91 | 34.34 | 33.56 | 33.85 | 5,620,130 | -0.45(-1.32%) |