Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.41 | 29.66 | 29.34 | 29.40 | 13,723,950 | -0.64(-2.14%) |
Nov 29, 2010 | 29.82 | 30.11 | 29.70 | 30.04 | 11,344,764 | -0.16(-0.53%) |
Nov 26, 2010 | 30.31 | 30.24 | 30.08 | 30.20 | 3,382,615 | -0.12(-0.38%) |
Nov 24, 2010 | 30.26 | 30.31 | 30.31 | 30.31 | 5,080,211 | +0.03(+0.09%) |
Nov 23, 2010 | 30.65 | 30.68 | 30.21 | 30.29 | 9,546,905 | -0.86(-2.76%) |
Nov 22, 2010 | 31.27 | 31.32 | 30.89 | 31.15 | 6,400,209 | -0.03(-0.09%) |
Nov 19, 2010 | 31.20 | 31.20 | 30.95 | 31.17 | 4,869,780 | -0.08(-0.26%) |
Nov 18, 2010 | 31.28 | 31.37 | 31.11 | 31.26 | 6,430,088 | +0.61(+1.98%) |
Nov 17, 2010 | 30.68 | 30.83 | 30.63 | 30.65 | 6,161,012 | -0.03(-0.09%) |
Nov 16, 2010 | 31.13 | 31.15 | 30.58 | 30.68 | 8,498,905 | -0.27(-0.87%) |
Nov 15, 2010 | 30.99 | 31.11 | 30.82 | 30.95 | 9,740,213 | +0.32(+1.06%) |
Nov 12, 2010 | 30.88 | 31.01 | 30.61 | 30.62 | 10,075,118 | -0.44(-1.42%) |
Nov 11, 2010 | 31.16 | 31.16 | 30.83 | 31.06 | 9,406,823 | -0.20(-0.63%) |
Nov 10, 2010 | 31.47 | 31.48 | 30.93 | 31.26 | 14,652,146 | -0.07(-0.21%) |
Nov 09, 2010 | 31.84 | 31.89 | 31.27 | 31.33 | 9,729,910 | -0.58(-1.83%) |
Nov 08, 2010 | 32.06 | 32.15 | 31.82 | 31.91 | 5,746,573 | -0.36(-1.11%) |
Nov 05, 2010 | 32.31 | 32.39 | 32.16 | 32.27 | 10,978,981 | -0.23(-0.71%) |
Nov 04, 2010 | 32.50 | 32.62 | 32.35 | 32.50 | 13,688,452 | +0.24(+0.73%) |
Nov 03, 2010 | 32.07 | 32.26 | 31.87 | 32.26 | 7,185,823 | +0.19(+0.58%) |
Nov 02, 2010 | 32.10 | 32.17 | 32.03 | 32.08 | 4,055,819 | +0.42(+1.32%) |
Nov 01, 2010 | 31.78 | 31.82 | 31.54 | 31.66 | 5,649,849 | -0.24(-0.74%) |
Oct 29, 2010 | 31.82 | 32.03 | 31.76 | 31.89 | 5,623,514 | -0.02(-0.07%) |
Oct 28, 2010 | 32.08 | 32.08 | 31.74 | 31.92 | 6,543,090 | +0.23(+0.71%) |
Oct 27, 2010 | 31.77 | 31.80 | 31.53 | 31.69 | 4,896,026 | -0.42(-1.32%) |
Oct 25, 2010 | 32.32 | 32.36 | 32.10 | 32.11 | 5,920,893 | +0.13(+0.40%) |
Oct 22, 2010 | 32.19 | 32.30 | 31.98 | 31.99 | 8,251,150 | -0.47(-1.46%) |
Oct 21, 2010 | 32.67 | 32.71 | 32.31 | 32.46 | 11,524,296 | -0.29(-0.87%) |
Oct 20, 2010 | 32.54 | 32.84 | 32.52 | 32.75 | 6,216,174 | +0.38(+1.17%) |
Oct 19, 2010 | 32.34 | 32.55 | 32.19 | 32.37 | 5,883,301 | -0.53(-1.61%) |
Oct 18, 2010 | 32.79 | 32.91 | 32.70 | 32.90 | 11,411,150 | +0.41(+1.27%) |
Oct 15, 2010 | 32.80 | 32.81 | 32.42 | 32.48 | 10,161,825 | -0.15(-0.46%) |
Oct 14, 2010 | 32.98 | 32.98 | 32.48 | 32.63 | 12,759,932 | -0.09(-0.27%) |
Oct 13, 2010 | 33.06 | 33.06 | 32.66 | 32.72 | 11,811,411 | +0.13(+0.41%) |
Oct 12, 2010 | 32.49 | 32.64 | 32.16 | 32.59 | 8,671,744 | +0.42(+1.30%) |
Oct 11, 2010 | 32.27 | 32.38 | 32.07 | 32.17 | 7,385,803 | +0.15(+0.48%) |
Oct 08, 2010 | 32.02 | 32.08 | 31.92 | 32.02 | 8,249,682 | +0.16(+0.50%) |
Oct 07, 2010 | 32.03 | 32.04 | 31.82 | 31.86 | 77,909 | +0.02(+0.07%) |
Oct 06, 2010 | 31.82 | 31.90 | 31.75 | 31.83 | 8,129,093 | -0.09(-0.28%) |
Oct 05, 2010 | 31.65 | 31.96 | 31.58 | 31.92 | 77,315 | +0.52(+1.67%) |
Oct 04, 2010 | 31.35 | 31.45 | 31.28 | 31.40 | 7,158,301 | -0.04(-0.14%) |
Oct 01, 2010 | 31.44 | 31.69 | 31.43 | 31.44 | 12,628,321 | -0.30(-0.94%) |
Sep 30, 2010 | 31.82 | 31.93 | 31.56 | 31.74 | 23,551 | -0.17(-0.53%) |
Sep 29, 2010 | 31.98 | 32.00 | 31.81 | 31.91 | 3,602,608 | -0.06(-0.19%) |
Sep 28, 2010 | 31.98 | 32.15 | 31.78 | 31.97 | 8,000 | +0.20(+0.64%) |
Sep 27, 2010 | 31.87 | 31.87 | 31.69 | 31.77 | 3,902,439 | +0.10(+0.31%) |
Sep 24, 2010 | 31.66 | 31.77 | 31.50 | 31.67 | 5,699,430 | +0.67(+2.17%) |
Sep 23, 2010 | 31.00 | 31.18 | 30.87 | 31.00 | 3,454 | +0.08(+0.27%) |
Sep 22, 2010 | 31.21 | 31.33 | 30.91 | 30.91 | 6,192,745 | -0.16(-0.51%) |
Sep 21, 2010 | 31.02 | 31.18 | 30.87 | 31.07 | 8,663 | -0.11(-0.35%) |
Sep 20, 2010 | 31.05 | 31.24 | 30.99 | 31.18 | 4,189,324 | +0.51(+1.65%) |
Sep 17, 2010 | 30.68 | 30.81 | 30.60 | 30.68 | 4,715,920 | -0.14(-0.46%) |
Sep 15, 2010 | 30.60 | 30.82 | 30.56 | 30.82 | 4,569,720 | -0.07(-0.24%) |
Sep 14, 2010 | 30.48 | 30.95 | 30.43 | 30.89 | 1,835 | +0.79(+2.61%) |
Sep 13, 2010 | 29.98 | 30.17 | 29.90 | 30.11 | 3,749,983 | +0.15(+0.51%) |
Sep 10, 2010 | 29.53 | 29.96 | 29.53 | 29.95 | 5,749,425 | +0.37(+1.25%) |
Sep 09, 2010 | 29.52 | 29.63 | 29.42 | 29.58 | 11,886 | +0.14(+0.47%) |
Sep 08, 2010 | 29.46 | 29.59 | 29.40 | 29.44 | 4,994 | +0.12(+0.39%) |
Sep 07, 2010 | 29.31 | 29.39 | 29.21 | 29.33 | 18,180 | +0.10(+0.36%) |
Sep 03, 2010 | 29.12 | 29.29 | 29.05 | 29.22 | 3,777,396 | +0.06(+0.19%) |
Sep 02, 2010 | 29.13 | 29.22 | 29.08 | 29.17 | 9,980 | -0.17(-0.56%) |
Sep 01, 2010 | 29.32 | 29.41 | 29.21 | 29.33 | 8,393,909 | +0.47(+1.62%) |
Aug 31, 2010 | 28.87 | 28.99 | 28.75 | 28.87 | 50,847 | +0.20(+0.71%) |
Aug 30, 2010 | 28.86 | 28.91 | 28.63 | 28.66 | 4,030,863 | +0.05(+0.17%) |
Aug 27, 2010 | 28.61 | 28.69 | 28.27 | 28.61 | 6,365,897 | +0.67(+2.40%) |
Aug 26, 2010 | 28.04 | 28.25 | 27.89 | 27.94 | 21,332 | +0.12(+0.42%) |
Aug 25, 2010 | 27.80 | 27.88 | 27.61 | 27.83 | 61,498 | +0.19(+0.68%) |
Aug 24, 2010 | 27.35 | 27.71 | 27.29 | 27.64 | 149,086 | +0.07(+0.24%) |
Aug 23, 2010 | 27.74 | 27.94 | 27.55 | 27.57 | 5,184,951 | -0.36(-1.28%) |
Aug 20, 2010 | 27.80 | 27.93 | 27.72 | 27.93 | 4,000,576 | -0.14(-0.49%) |
Aug 19, 2010 | 28.43 | 28.43 | 27.99 | 28.07 | 29,024 | -0.07(-0.23%) |
Aug 18, 2010 | 28.28 | 28.29 | 28.08 | 28.13 | 92,655 | +0.14(+0.51%) |
Aug 17, 2010 | 27.99 | 28.05 | 27.85 | 27.99 | 11,712 | +0.15(+0.53%) |
Aug 16, 2010 | 27.84 | 27.93 | 27.72 | 27.84 | 3,565,493 | +0.22(+0.80%) |
Aug 13, 2010 | 27.62 | 27.73 | 27.54 | 27.62 | 2,177,736 | +0.05(+0.18%) |
Aug 12, 2010 | 27.61 | 27.71 | 27.47 | 27.57 | 4,008,642 | +0.10(+0.38%) |
Aug 11, 2010 | 27.88 | 27.90 | 27.41 | 27.47 | 5,235,017 | -0.73(-2.58%) |
Aug 10, 2010 | 27.96 | 28.31 | 27.79 | 28.20 | 25,517 | +0.41(+1.49%) |
Aug 09, 2010 | 27.76 | 27.80 | 27.70 | 27.78 | 2,456,114 | +0.12(+0.42%) |
Aug 06, 2010 | 27.67 | 27.69 | 27.41 | 27.67 | 3,503,132 | +0.01(+0.02%) |
Aug 05, 2010 | 27.58 | 27.69 | 27.54 | 27.66 | 3,341,531 | +0.31(+1.13%) |
Aug 04, 2010 | 27.40 | 27.48 | 27.20 | 27.35 | 26,151 | -0.16(-0.58%) |
Aug 03, 2010 | 27.51 | 27.66 | 27.39 | 27.51 | 3,335 | -0.08(-0.28%) |
Aug 02, 2010 | 27.30 | 27.62 | 27.22 | 27.59 | 5,272,105 | +0.77(+2.85%) |
Jul 30, 2010 | 26.83 | 26.94 | 26.69 | 26.83 | 6,287,076 | -0.19(-0.71%) |
Jul 29, 2010 | 27.10 | 27.19 | 26.86 | 27.02 | 18,273 | +0.23(+0.84%) |
Jul 28, 2010 | 27.00 | 27.01 | 26.73 | 26.79 | 4,388,957 | +0.02(+0.08%) |
Jul 27, 2010 | 26.62 | 26.82 | 26.58 | 26.77 | 10,591 | -0.31(-1.14%) |
Jul 26, 2010 | 26.85 | 27.13 | 26.81 | 27.08 | 5,508,448 | -0.01(-0.02%) |
Jul 23, 2010 | 26.74 | 27.24 | 26.73 | 27.08 | 10,095,631 | -0.19(-0.71%) |
Jul 22, 2010 | 27.18 | 27.51 | 27.16 | 27.28 | 43,072 | +0.56(+2.08%) |
Jul 21, 2010 | 27.19 | 27.21 | 26.63 | 26.72 | 8,797,720 | -0.54(-2.00%) |
Jul 20, 2010 | 27.05 | 27.34 | 27.01 | 27.27 | 139,983 | +0.02(+0.08%) |
Jul 19, 2010 | 27.54 | 27.55 | 27.20 | 27.24 | 5,739,472 | -0.09(-0.32%) |
Jul 16, 2010 | 27.33 | 27.95 | 27.26 | 27.33 | 8,406,315 | -0.85(-3.03%) |
Jul 15, 2010 | 28.40 | 28.41 | 27.94 | 28.18 | 12,955,480 | +0.25(+0.91%) |
Jul 14, 2010 | 27.70 | 28.08 | 27.62 | 27.93 | 30,895 | +0.35(+1.26%) |
Jul 13, 2010 | 27.58 | 27.70 | 27.49 | 27.58 | 17,281 | +0.34(+1.23%) |
Jul 12, 2010 | 27.03 | 27.33 | 27.03 | 27.25 | 2,824,583 | -0.02(-0.08%) |
Jul 09, 2010 | 27.27 | 27.30 | 27.02 | 27.27 | 3,296,420 | -0.09(-0.34%) |
Jul 08, 2010 | 27.17 | 27.36 | 27.02 | 27.36 | 63,575 | +0.17(+0.61%) |
Jul 07, 2010 | 26.87 | 27.23 | 26.77 | 27.20 | 4,766,860 | +0.43(+1.60%) |
Jul 06, 2010 | 26.35 | 26.83 | 26.35 | 26.77 | 34,887 | +0.43(+1.65%) |
Jul 02, 2010 | 26.34 | 26.58 | 26.21 | 26.34 | 4,387,807 | -0.28(-1.05%) |
Jul 01, 2010 | 26.73 | 26.80 | 26.24 | 26.62 | 7,347,834 | -0.04(-0.14%) |
Jun 30, 2010 | 26.77 | 26.94 | 26.51 | 26.65 | 2,983 | +0.12(+0.46%) |
Jun 29, 2010 | 26.68 | 26.70 | 26.33 | 26.53 | 517 | -0.35(-1.31%) |
Jun 25, 2010 | 26.89 | 26.92 | 26.62 | 26.89 | 5,181,888 | +0.20(+0.74%) |
Jun 24, 2010 | 26.72 | 26.90 | 26.58 | 26.69 | 1,125,585 | -0.03(-0.12%) |
Jun 23, 2010 | 26.70 | 26.78 | 26.41 | 26.72 | 3,793,919 | +0.06(+0.23%) |
Jun 22, 2010 | 26.94 | 27.19 | 26.62 | 26.66 | 23,816 | -0.25(-0.92%) |
Jun 21, 2010 | 26.98 | 27.09 | 26.84 | 26.91 | 4,198,276 | +0.08(+0.29%) |
Jun 18, 2010 | 26.83 | 27.00 | 26.75 | 26.83 | 3,454,521 | -0.14(-0.51%) |
Jun 17, 2010 | 26.95 | 26.97 | 26.78 | 26.97 | 3,456,091 | +0.08(+0.29%) |
Jun 16, 2010 | 26.74 | 26.92 | 26.73 | 26.89 | 4,771,432 | -0.09(-0.33%) |
Jun 15, 2010 | 26.83 | 26.99 | 26.68 | 26.98 | 4,220 | +0.42(+1.57%) |
Jun 14, 2010 | 26.90 | 26.91 | 26.53 | 26.56 | 8,310,777 | +0.01(+0.02%) |
Jun 11, 2010 | 26.58 | 26.65 | 26.35 | 26.56 | 8,475,287 | +0.44(+1.69%) |
Jun 10, 2010 | 25.80 | 26.13 | 25.78 | 26.12 | 56,910 | +0.84(+3.31%) |
Jun 09, 2010 | 25.17 | 25.41 | 25.12 | 25.28 | 8,402,087 | +0.33(+1.32%) |
Jun 08, 2010 | 24.83 | 24.96 | 24.61 | 24.95 | 23,578 | +0.28(+1.12%) |
Jun 07, 2010 | 24.92 | 25.12 | 24.62 | 24.67 | 6,168,663 | +0.01(+0.04%) |
Jun 04, 2010 | 24.66 | 25.19 | 24.59 | 24.66 | 5,101,884 | -0.83(-3.24%) |
Jun 03, 2010 | 25.48 | 25.58 | 25.23 | 25.49 | 7,069,865 | +0.19(+0.74%) |
Jun 02, 2010 | 25.03 | 25.31 | 24.85 | 25.30 | 9,362 | +0.57(+2.31%) |
Jun 01, 2010 | 24.73 | 25.22 | 24.69 | 24.73 | 5,369,047 | -0.04(-0.18%) |
May 28, 2010 | 24.77 | 25.20 | 24.77 | 24.77 | 5,577,045 | -0.12(-0.46%) |
May 27, 2010 | 24.44 | 24.89 | 24.31 | 24.89 | 7,219,916 | +0.79(+3.29%) |
May 26, 2010 | 24.49 | 24.54 | 24.02 | 24.10 | 363 | -0.31(-1.29%) |
May 25, 2010 | 24.17 | 24.45 | 23.93 | 24.41 | 4,909 | -0.26(-1.05%) |
May 24, 2010 | 24.73 | 24.90 | 24.63 | 24.67 | 9,095,436 | -0.17(-0.66%) |
May 21, 2010 | 24.32 | 24.84 | 24.20 | 24.83 | 8,071,141 | +0.27(+1.10%) |
May 20, 2010 | 24.64 | 24.87 | 24.54 | 24.56 | 181 | -0.79(-3.10%) |
May 19, 2010 | 25.25 | 25.50 | 24.97 | 25.35 | 8,405,674 | -0.02(-0.07%) |
May 18, 2010 | 25.87 | 25.98 | 25.32 | 25.37 | 312 | -0.52(-2.02%) |
May 17, 2010 | 26.00 | 26.11 | 25.53 | 25.89 | 5,447,454 | -0.13(-0.51%) |
May 14, 2010 | 26.02 | 26.36 | 25.76 | 26.02 | 6,722,857 | -0.50(-1.89%) |
May 13, 2010 | 26.85 | 26.85 | 26.51 | 26.52 | 3,234,941 | -0.30(-1.13%) |
May 12, 2010 | 26.76 | 26.97 | 26.68 | 26.83 | 4,305,329 | +0.31(+1.16%) |
May 11, 2010 | 26.79 | 26.90 | 26.52 | 26.52 | 23,013 | -0.18(-0.68%) |
May 10, 2010 | 26.58 | 26.74 | 26.50 | 26.70 | 7,660,092 | +0.80(+3.08%) |
May 07, 2010 | 26.43 | 26.52 | 25.63 | 25.90 | 15,828,559 | -0.63(-2.37%) |
May 06, 2010 | 26.72 | 27.11 | 25.45 | 26.53 | 545 | -0.34(-1.25%) |
May 05, 2010 | 27.03 | 27.12 | 26.85 | 26.86 | 9,437,019 | -0.56(-2.03%) |
May 04, 2010 | 27.59 | 27.65 | 27.37 | 27.42 | 6,427,857 | -0.40(-1.42%) |
May 03, 2010 | 27.87 | 27.95 | 27.69 | 27.82 | 5,476,204 | -0.17(-0.61%) |
Apr 30, 2010 | 28.32 | 28.34 | 27.99 | 27.99 | 7,172,835 | -0.22(-0.78%) |
Apr 29, 2010 | 28.12 | 28.29 | 28.11 | 28.21 | 7,646,754 | +0.09(+0.31%) |
Apr 28, 2010 | 28.18 | 28.33 | 27.98 | 28.12 | 6,918,061 | +0.02(+0.06%) |
Apr 27, 2010 | 28.43 | 28.63 | 28.10 | 28.10 | 8,453,874 | -0.53(-1.85%) |
Apr 26, 2010 | 28.67 | 28.80 | 28.62 | 28.63 | 3,786,297 | -0.25(-0.86%) |
Apr 23, 2010 | 28.46 | 28.94 | 28.44 | 28.88 | 4,918,734 | +0.18(+0.63%) |
Apr 22, 2010 | 28.82 | 28.84 | 28.51 | 28.70 | 7,698,857 | -0.41(-1.40%) |
Apr 21, 2010 | 29.30 | 29.30 | 28.98 | 29.10 | 22,599 | -0.29(-0.99%) |
Apr 20, 2010 | 29.56 | 29.59 | 29.27 | 29.40 | 25,918 | +0.02(+0.07%) |
Apr 19, 2010 | 29.07 | 29.42 | 29.04 | 29.37 | 4,378,271 | +0.01(+0.04%) |
Apr 16, 2010 | 29.39 | 29.48 | 29.19 | 29.36 | 4,850,477 | -0.20(-0.67%) |
Apr 15, 2010 | 29.49 | 29.64 | 29.44 | 29.56 | 5,148,538 | +0.06(+0.21%) |
Apr 14, 2010 | 29.63 | 29.64 | 29.41 | 29.50 | 6,093,072 | -0.06(-0.20%) |
Apr 13, 2010 | 29.63 | 29.64 | 29.40 | 29.56 | 4,721,398 | +0.13(+0.43%) |
Apr 12, 2010 | 29.57 | 29.58 | 29.40 | 29.43 | 3,209,471 | +0.20(+0.70%) |
Apr 09, 2010 | 29.15 | 29.33 | 29.08 | 29.23 | 8,093,046 | +0.49(+1.70%) |
Apr 08, 2010 | 28.44 | 28.80 | 28.43 | 28.74 | 8,511,882 | -0.02(-0.06%) |
Apr 07, 2010 | 28.69 | 28.87 | 28.67 | 28.76 | 10,438,353 | -0.24(-0.83%) |
Apr 06, 2010 | 28.78 | 29.03 | 28.75 | 29.00 | 7,448,126 | -0.59(-1.99%) |
Apr 05, 2010 | 29.53 | 29.66 | 29.46 | 29.59 | 2,004,547 | -0.04(-0.13%) |
Apr 01, 2010 | 29.72 | 29.63 | 29.63 | 29.63 | 3,483,289 | -0.15(-0.50%) |
Mar 31, 2010 | 29.82 | 29.88 | 29.64 | 29.78 | 2,640,200 | +0.25(+0.84%) |
Mar 30, 2010 | 29.64 | 29.66 | 29.41 | 29.53 | 4,359,193 | -0.15(-0.52%) |
Mar 29, 2010 | 29.37 | 29.71 | 29.36 | 29.68 | 2,993,595 | +0.05(+0.19%) |
Mar 26, 2010 | 29.64 | 29.71 | 29.52 | 29.63 | 4,253,125 | -0.21(-0.72%) |
Mar 25, 2010 | 30.16 | 30.19 | 29.84 | 29.84 | 3,962,664 | -0.24(-0.81%) |
Mar 24, 2010 | 30.14 | 30.24 | 30.08 | 30.08 | 3,142,102 | -0.28(-0.92%) |
Mar 23, 2010 | 30.26 | 30.39 | 30.18 | 30.36 | 3,551,928 | +0.25(+0.82%) |
Mar 22, 2010 | 29.81 | 30.23 | 29.81 | 30.12 | 2,852,399 | -0.05(-0.18%) |
Mar 19, 2010 | 30.17 | 30.25 | 30.04 | 30.17 | 2,392,262 | -0.07(-0.22%) |
Mar 18, 2010 | 30.02 | 30.28 | 30.00 | 30.24 | 2,963,704 | +0.07(+0.22%) |
Mar 17, 2010 | 30.15 | 30.26 | 30.13 | 30.17 | 3,882,945 | -0.02(-0.07%) |
Mar 16, 2010 | 30.13 | 30.32 | 30.07 | 30.19 | 2,456,966 | +0.04(+0.15%) |
Mar 15, 2010 | 30.02 | 30.15 | 30.01 | 30.15 | 4,641,699 | +0.04(+0.15%) |
Mar 12, 2010 | 30.13 | 30.15 | 30.05 | 30.11 | 5,608,829 | -0.02(-0.07%) |
Mar 11, 2010 | 29.88 | 30.13 | 29.85 | 30.13 | 3,461,872 | +0.04(+0.13%) |
Mar 10, 2010 | 29.98 | 30.20 | 29.97 | 30.09 | 3,496,260 | +0.02(+0.05%) |
Mar 09, 2010 | 30.08 | 30.11 | 29.98 | 30.07 | 5,300,043 | +0.18(+0.59%) |
Mar 08, 2010 | 30.02 | 30.02 | 29.84 | 29.90 | 6,224,836 | +0.06(+0.20%) |
Mar 05, 2010 | 29.67 | 29.90 | 29.59 | 29.84 | 6,046,907 | +0.23(+0.78%) |
Mar 04, 2010 | 29.81 | 29.84 | 29.44 | 29.60 | 8,357,135 | -0.30(-0.99%) |
Mar 03, 2010 | 29.96 | 30.11 | 29.78 | 29.90 | 8,292,846 | +0.04(+0.13%) |
Mar 02, 2010 | 30.10 | 30.10 | 29.80 | 29.86 | 13,584,480 | +0.29(+0.97%) |
Mar 01, 2010 | 29.67 | 29.67 | 29.50 | 29.58 | 4,449,371 | +0.11(+0.36%) |
Feb 26, 2010 | 29.42 | 29.64 | 29.25 | 29.47 | 3,367,763 | +0.14(+0.47%) |
Feb 25, 2010 | 29.05 | 29.33 | 28.94 | 29.33 | 3,293,094 | +0.10(+0.33%) |
Feb 24, 2010 | 29.25 | 29.32 | 29.12 | 29.24 | 3,182,777 | +0.26(+0.90%) |
Feb 23, 2010 | 29.04 | 29.10 | 28.90 | 28.97 | 7,512,144 | -0.20(-0.69%) |
Feb 22, 2010 | 29.57 | 29.57 | 29.12 | 29.18 | 6,435,321 | -0.26(-0.89%) |
Feb 19, 2010 | 29.36 | 29.46 | 29.20 | 29.44 | 7,990,062 | +0.24(+0.82%) |
Feb 18, 2010 | 29.18 | 29.26 | 29.00 | 29.20 | 6,952,014 | +0.20(+0.70%) |
Feb 17, 2010 | 29.17 | 29.18 | 28.91 | 29.00 | 4,430,205 | +0.10(+0.33%) |
Feb 16, 2010 | 28.65 | 28.93 | 28.61 | 28.90 | 3,334,023 | +0.29(+1.01%) |
Feb 12, 2010 | 28.58 | 28.61 | 28.61 | 28.61 | 3,660,078 | -0.08(-0.28%) |
Feb 11, 2010 | 28.47 | 28.72 | 28.31 | 28.69 | 2,124,869 | +0.34(+1.20%) |
Feb 10, 2010 | 28.47 | 28.56 | 28.21 | 28.35 | 3,338,791 | -0.19(-0.67%) |
Feb 09, 2010 | 28.36 | 28.66 | 28.27 | 28.54 | 4,707,343 | +0.27(+0.94%) |
Feb 08, 2010 | 28.25 | 28.47 | 28.19 | 28.28 | 2,927,415 | -0.18(-0.62%) |
Feb 05, 2010 | 28.48 | 28.58 | 28.11 | 28.45 | 7,698,320 | -0.37(-1.29%) |
Feb 04, 2010 | 29.03 | 29.04 | 28.76 | 28.83 | 6,254,791 | -0.37(-1.26%) |
Feb 03, 2010 | 29.22 | 29.26 | 29.09 | 29.19 | 4,009,381 | +0.04(+0.15%) |
Feb 02, 2010 | 28.94 | 29.21 | 28.88 | 29.15 | 3,837,981 | +0.43(+1.48%) |
Feb 01, 2010 | 28.63 | 28.84 | 28.60 | 28.72 | 4,593,088 | +0.21(+0.73%) |
Jan 29, 2010 | 28.64 | 28.75 | 28.50 | 28.52 | 3,462,652 | -0.28(-0.98%) |
Jan 28, 2010 | 28.70 | 28.92 | 28.61 | 28.80 | 6,966,254 | -0.26(-0.90%) |
Jan 27, 2010 | 28.87 | 29.09 | 28.82 | 29.06 | 4,011,365 | +0.10(+0.33%) |
Jan 26, 2010 | 28.87 | 29.02 | 28.75 | 28.96 | 7,565,485 | +0.48(+1.70%) |
Jan 25, 2010 | 28.54 | 28.59 | 28.42 | 28.48 | 3,842,933 | -0.06(-0.21%) |
Jan 22, 2010 | 28.64 | 28.82 | 28.51 | 28.54 | 7,211,810 | +0.05(+0.17%) |
Jan 21, 2010 | 28.83 | 28.86 | 28.42 | 28.49 | 7,329,016 | -0.03(-0.09%) |
Jan 20, 2010 | 28.53 | 28.67 | 28.32 | 28.52 | 7,372,694 | -0.09(-0.32%) |
Jan 19, 2010 | 28.60 | 28.76 | 28.53 | 28.61 | 8,272,460 | +0.44(+1.55%) |
Jan 15, 2010 | 28.15 | 28.17 | 28.17 | 28.17 | 4,586,454 | -0.41(-1.44%) |
Jan 14, 2010 | 28.36 | 28.63 | 28.35 | 28.58 | 6,429,808 | +0.34(+1.19%) |
Jan 13, 2010 | 28.26 | 28.36 | 28.16 | 28.24 | 5,230,593 | +0.18(+0.65%) |
Jan 12, 2010 | 27.87 | 28.16 | 27.86 | 28.06 | 5,366,399 | -0.31(-1.11%) |
Jan 11, 2010 | 28.28 | 28.44 | 28.25 | 28.38 | 5,071,168 | +0.50(+1.80%) |
Jan 08, 2010 | 27.92 | 28.00 | 27.70 | 27.88 | 9,713,948 | +0.22(+0.81%) |
Jan 07, 2010 | 27.64 | 27.81 | 27.54 | 27.65 | 4,691,173 | -0.25(-0.88%) |
Jan 06, 2010 | 28.16 | 28.27 | 27.85 | 27.90 | 7,318,681 | -0.10(-0.36%) |
Jan 05, 2010 | 28.03 | 28.12 | 27.77 | 28.00 | 11,525,713 | -0.03(-0.09%) |
Jan 04, 2010 | 28.63 | 28.68 | 27.93 | 28.03 | 20,890,654 | -0.97(-3.34%) |
Dec 31, 2009 | 29.18 | 29.00 | 29.00 | 29.00 | 1,072,794 | -0.11(-0.38%) |
Dec 30, 2009 | 28.97 | 29.11 | 28.84 | 29.11 | 1,907,086 | -0.12(-0.42%) |
Dec 29, 2009 | 29.35 | 29.37 | 29.15 | 29.23 | 1,370,057 | +0.06(+0.22%) |
Dec 28, 2009 | 29.13 | 29.17 | 29.01 | 29.17 | 1,053,416 | -0.05(-0.16%) |
Dec 24, 2009 | 29.19 | 29.24 | 29.07 | 29.21 | 482,474 | +0.13(+0.44%) |
Dec 23, 2009 | 29.16 | 29.29 | 28.95 | 29.09 | 1,712,578 | +0.20(+0.70%) |
Dec 22, 2009 | 28.85 | 28.92 | 28.77 | 28.88 | 1,165,465 | +0.22(+0.78%) |
Dec 21, 2009 | 28.67 | 28.81 | 28.62 | 28.66 | 2,214,929 | -0.22(-0.76%) |
Dec 18, 2009 | 28.91 | 28.98 | 28.69 | 28.88 | 2,079,267 | +0.17(+0.57%) |
Dec 17, 2009 | 28.95 | 28.96 | 28.60 | 28.71 | 2,371,929 | -0.23(-0.81%) |
Dec 16, 2009 | 28.80 | 29.02 | 28.75 | 28.95 | 2,047,931 | +0.31(+1.08%) |
Dec 15, 2009 | 28.68 | 28.77 | 28.59 | 28.64 | 1,824,062 | -0.24(-0.83%) |
Dec 14, 2009 | 28.94 | 28.96 | 28.86 | 28.88 | 1,149,063 | +0.20(+0.71%) |
Dec 11, 2009 | 28.95 | 28.96 | 28.65 | 28.68 | 2,528,739 | -0.18(-0.61%) |
Dec 10, 2009 | 28.95 | 29.02 | 28.69 | 28.85 | 2,631,714 | -0.28(-0.95%) |
Dec 09, 2009 | 29.27 | 29.32 | 28.84 | 29.13 | 3,526,216 | -0.35(-1.17%) |
Dec 08, 2009 | 29.56 | 29.59 | 29.33 | 29.48 | 3,704,326 | -0.09(-0.31%) |
Dec 07, 2009 | 29.59 | 29.87 | 29.55 | 29.57 | 3,122,201 | -0.03(-0.09%) |
Dec 04, 2009 | 29.85 | 29.95 | 29.44 | 29.59 | 2,745,674 | -0.12(-0.41%) |
Dec 03, 2009 | 30.02 | 30.06 | 29.69 | 29.72 | 4,648,618 | +0.01(+0.02%) |
Dec 02, 2009 | 30.00 | 30.01 | 29.60 | 29.71 | 7,194,449 | -0.21(-0.69%) |