Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.81 | 28.94 | 28.33 | 28.81 | 29,910,952 | +0.10(+0.36%) |
Jul 29, 2010 | 28.82 | 28.94 | 28.39 | 28.71 | 143 | -0.06(-0.22%) |
Jul 28, 2010 | 28.73 | 28.90 | 28.62 | 28.77 | 9,590 | +0.01(+0.02%) |
Jul 27, 2010 | 28.90 | 28.95 | 28.56 | 28.76 | 672 | -0.14(-0.48%) |
Jul 26, 2010 | 28.66 | 28.98 | 28.59 | 28.90 | 22,409,452 | -0.06(-0.22%) |
Jul 23, 2010 | 28.71 | 29.00 | 28.47 | 28.96 | 37,276,344 | +0.24(+0.83%) |
Jul 22, 2010 | 28.45 | 28.89 | 28.45 | 28.73 | 715 | +0.77(+2.75%) |
Jul 21, 2010 | 28.26 | 28.29 | 27.78 | 27.96 | 25,046,544 | -0.08(-0.30%) |
Jul 20, 2010 | 27.37 | 28.07 | 27.35 | 28.04 | 1,282 | +0.75(+2.74%) |
Jul 19, 2010 | 27.29 | 27.34 | 27.04 | 27.29 | 27,339,530 | +0.23(+0.85%) |
Jul 16, 2010 | 27.06 | 27.48 | 27.00 | 27.06 | 43,272,364 | -0.46(-1.67%) |
Jul 15, 2010 | 27.81 | 27.87 | 27.38 | 27.52 | 42,141,928 | -0.75(-2.67%) |
Jul 14, 2010 | 28.21 | 28.36 | 28.06 | 28.28 | 3,220,763 | -0.27(-0.93%) |
Jul 13, 2010 | 28.46 | 28.61 | 28.36 | 28.54 | 1,882 | +0.23(+0.81%) |
Jul 12, 2010 | 28.47 | 28.54 | 28.15 | 28.31 | 26,453,608 | -0.10(-0.37%) |
Jul 09, 2010 | 28.42 | 28.45 | 28.01 | 28.42 | 31,226,114 | +0.51(+1.83%) |
Jul 08, 2010 | 27.82 | 27.98 | 27.66 | 27.91 | 26,911 | -0.06(-0.22%) |
Jul 07, 2010 | 27.50 | 28.06 | 27.46 | 27.97 | 33,261,852 | +0.20(+0.70%) |
Jul 06, 2010 | 27.94 | 28.21 | 27.54 | 27.78 | 38,015,228 | +0.52(+1.90%) |
Jul 02, 2010 | 27.26 | 27.53 | 27.07 | 27.26 | 25,484,256 | +0.01(+0.05%) |
Jul 01, 2010 | 27.25 | 27.55 | 26.96 | 27.25 | 39,182,656 | -0.09(-0.33%) |
Jun 30, 2010 | 27.62 | 27.86 | 27.32 | 27.34 | 45,985 | -0.22(-0.79%) |
Jun 29, 2010 | 27.54 | 27.87 | 27.42 | 27.55 | 10,816 | -1.22(-4.23%) |
Jun 25, 2010 | 28.77 | 28.89 | 28.42 | 28.77 | 28,473,004 | +0.29(+1.01%) |
Jun 24, 2010 | 28.75 | 28.76 | 28.37 | 28.48 | 2,433 | -0.34(-1.19%) |
Jun 23, 2010 | 28.96 | 29.06 | 28.62 | 28.82 | 36,526,516 | +0.22(+0.76%) |
Jun 22, 2010 | 28.90 | 29.15 | 28.58 | 28.61 | 86,316 | -0.45(-1.56%) |
Jun 21, 2010 | 29.28 | 29.39 | 28.77 | 29.06 | 53,046,440 | +1.30(+4.69%) |
Jun 18, 2010 | 27.76 | 27.89 | 27.64 | 27.76 | 32,432,690 | +0.03(+0.10%) |
Jun 17, 2010 | 27.87 | 27.88 | 27.49 | 27.73 | 2,418 | -0.33(-1.17%) |
Jun 16, 2010 | 27.83 | 28.16 | 27.77 | 28.06 | 22,989,224 | +0.05(+0.17%) |
Jun 15, 2010 | 27.65 | 28.04 | 27.57 | 28.01 | 1,128,396 | +0.63(+2.29%) |
Jun 14, 2010 | 27.67 | 27.86 | 27.25 | 27.38 | 38,551,316 | -0.11(-0.40%) |
Jun 11, 2010 | 26.90 | 27.58 | 26.89 | 27.49 | 31,520,090 | +0.16(+0.57%) |
Jun 10, 2010 | 27.08 | 27.48 | 27.02 | 27.34 | 2,489 | +0.65(+2.42%) |
Jun 09, 2010 | 26.79 | 27.19 | 26.49 | 26.69 | 49,901,900 | +0.19(+0.71%) |
Jun 08, 2010 | 26.11 | 26.52 | 25.84 | 26.50 | 676,686 | +0.56(+2.16%) |
Jun 07, 2010 | 26.32 | 26.42 | 25.92 | 25.94 | 29,376,514 | -0.25(-0.95%) |
Jun 04, 2010 | 26.19 | 26.64 | 26.02 | 26.19 | 43,169,428 | -0.65(-2.40%) |
Jun 03, 2010 | 27.03 | 27.07 | 26.51 | 26.84 | 41,100,008 | -0.15(-0.56%) |
Jun 02, 2010 | 26.50 | 27.06 | 26.37 | 26.99 | 449 | +0.72(+2.73%) |
Jun 01, 2010 | 26.54 | 27.02 | 26.22 | 26.27 | 4,101 | -0.61(-2.29%) |
May 28, 2010 | 26.89 | 27.15 | 26.57 | 26.89 | 61,956,864 | -0.24(-0.88%) |
May 27, 2010 | 26.61 | 27.15 | 26.49 | 27.13 | 62,947,980 | +1.24(+4.77%) |
May 26, 2010 | 26.06 | 26.55 | 25.79 | 25.89 | 12,559 | -0.03(-0.13%) |
May 25, 2010 | 25.15 | 26.00 | 25.00 | 25.92 | 5,668 | -0.31(-1.20%) |
May 24, 2010 | 26.31 | 26.59 | 26.15 | 26.24 | 43,672,496 | +0.15(+0.58%) |
May 21, 2010 | 24.94 | 26.22 | 24.83 | 26.09 | 100,145,048 | +0.81(+3.21%) |
May 20, 2010 | 25.49 | 25.79 | 25.14 | 25.28 | 84,048 | -0.92(-3.51%) |
May 19, 2010 | 26.01 | 26.37 | 25.79 | 26.20 | 63,053,064 | -0.04(-0.17%) |
May 18, 2010 | 26.82 | 26.92 | 26.07 | 26.24 | 1,075 | -0.17(-0.63%) |
May 17, 2010 | 26.35 | 27.09 | 25.84 | 26.41 | 50,389,884 | -0.14(-0.51%) |
May 14, 2010 | 26.54 | 26.78 | 26.17 | 26.54 | 68,724,456 | -0.50(-1.84%) |
May 13, 2010 | 27.19 | 27.34 | 26.98 | 27.04 | 44,150,240 | -0.14(-0.53%) |
May 12, 2010 | 27.08 | 27.25 | 26.95 | 27.19 | 42,204,492 | +0.14(+0.50%) |
May 11, 2010 | 27.34 | 27.45 | 26.96 | 27.05 | 2,302 | -0.50(-1.81%) |
May 10, 2010 | 27.33 | 27.60 | 27.23 | 27.55 | 120,163,336 | +1.44(+5.52%) |
May 07, 2010 | 26.16 | 26.54 | 25.56 | 26.11 | 96,016,240 | +0.40(+1.57%) |
May 06, 2010 | 25.71 | 26.82 | 24.74 | 25.71 | 668,835 | -0.92(-3.46%) |
May 05, 2010 | 26.91 | 27.21 | 26.55 | 26.63 | 70,155,184 | -0.47(-1.73%) |
May 04, 2010 | 27.47 | 27.49 | 26.89 | 27.09 | 69,130 | -1.04(-3.70%) |
May 03, 2010 | 27.91 | 28.18 | 27.79 | 28.14 | 33,273,940 | +0.25(+0.91%) |
Apr 30, 2010 | 28.31 | 28.33 | 27.82 | 27.88 | 46,051,928 | -0.10(-0.34%) |
Apr 29, 2010 | 27.82 | 28.12 | 27.74 | 27.98 | 42,208,336 | +0.05(+0.20%) |
Apr 28, 2010 | 27.98 | 28.04 | 27.60 | 27.92 | 58,558,996 | +0.30(+1.09%) |
Apr 27, 2010 | 28.24 | 28.32 | 27.56 | 27.62 | 738,276 | -1.10(-3.83%) |
Apr 26, 2010 | 28.85 | 28.91 | 28.70 | 28.72 | 22,135,258 | +0.01(+0.05%) |
Apr 23, 2010 | 28.50 | 28.73 | 28.37 | 28.71 | 24,105,284 | -0.09(-0.31%) |
Apr 22, 2010 | 28.48 | 28.80 | 28.25 | 28.80 | 28,415,484 | +0.13(+0.45%) |
Apr 21, 2010 | 28.82 | 28.84 | 28.40 | 28.67 | 732 | -0.41(-1.41%) |
Apr 20, 2010 | 29.09 | 29.14 | 28.84 | 29.08 | 804 | +0.46(+1.62%) |
Apr 19, 2010 | 28.52 | 28.74 | 28.27 | 28.61 | 47,481,800 | -0.27(-0.95%) |
Apr 16, 2010 | 29.33 | 29.39 | 28.68 | 28.89 | 74,409,256 | -1.09(-3.62%) |
Apr 15, 2010 | 29.98 | 30.12 | 29.90 | 29.97 | 31,092,732 | -0.16(-0.52%) |
Apr 14, 2010 | 30.01 | 30.28 | 29.94 | 30.13 | 25,898,104 | +0.20(+0.66%) |
Apr 13, 2010 | 29.86 | 29.93 | 29.60 | 29.93 | 28,564,736 | -0.10(-0.34%) |
Apr 12, 2010 | 30.05 | 30.18 | 29.99 | 30.03 | 21,335,740 | -0.41(-1.35%) |
Apr 09, 2010 | 30.16 | 30.45 | 30.14 | 30.44 | 39,304,212 | +0.56(+1.87%) |
Apr 08, 2010 | 29.64 | 30.00 | 29.46 | 29.89 | 35,453,928 | +0.15(+0.49%) |
Apr 07, 2010 | 29.89 | 29.93 | 29.51 | 29.74 | 40,729,612 | -0.19(-0.64%) |
Apr 06, 2010 | 29.71 | 30.00 | 29.71 | 29.93 | 26,218,086 | +0.04(+0.14%) |
Apr 05, 2010 | 29.69 | 29.94 | 29.63 | 29.89 | 27,632,000 | +0.35(+1.18%) |
Apr 01, 2010 | 29.30 | 29.54 | 29.54 | 29.54 | 51,657,116 | +0.80(+2.78%) |
Mar 31, 2010 | 28.65 | 28.93 | 28.63 | 28.74 | 52,091,092 | -0.11(-0.38%) |
Mar 30, 2010 | 28.69 | 28.95 | 28.68 | 28.85 | 56,404,612 | +0.44(+1.54%) |
Mar 29, 2010 | 28.09 | 28.44 | 28.09 | 28.42 | 49,819,900 | +0.54(+1.93%) |
Mar 26, 2010 | 27.86 | 28.08 | 27.61 | 27.88 | 45,657,460 | +0.55(+2.02%) |
Mar 25, 2010 | 27.71 | 27.78 | 27.25 | 27.32 | 51,778,004 | -0.51(-1.82%) |
Mar 24, 2010 | 27.88 | 27.94 | 27.67 | 27.83 | 33,357,158 | -0.33(-1.16%) |
Mar 23, 2010 | 28.03 | 28.22 | 27.90 | 28.16 | 21,906,888 | +0.09(+0.32%) |
Mar 22, 2010 | 27.73 | 28.12 | 27.69 | 28.07 | 21,353,042 | +0.02(+0.07%) |
Mar 19, 2010 | 28.31 | 28.33 | 27.91 | 28.05 | 33,402,634 | -0.23(-0.82%) |
Mar 18, 2010 | 28.37 | 28.42 | 28.14 | 28.28 | 28,398,422 | -0.14(-0.48%) |
Mar 17, 2010 | 28.36 | 28.58 | 28.27 | 28.42 | 39,070,736 | +0.45(+1.61%) |
Mar 16, 2010 | 27.83 | 28.04 | 27.68 | 27.96 | 30,798,914 | +0.14(+0.52%) |
Mar 15, 2010 | 27.71 | 27.90 | 27.68 | 27.82 | 26,438,922 | -0.33(-1.19%) |
Mar 12, 2010 | 28.29 | 28.31 | 28.04 | 28.16 | 24,728,080 | -0.08(-0.27%) |
Mar 11, 2010 | 28.08 | 28.29 | 27.90 | 28.23 | 26,124,164 | -0.11(-0.39%) |
Mar 10, 2010 | 28.23 | 28.50 | 28.20 | 28.34 | 26,452,866 | +0.07(+0.24%) |
Mar 09, 2010 | 28.10 | 28.47 | 28.09 | 28.27 | 24,096,672 | +0.06(+0.22%) |
Mar 08, 2010 | 28.16 | 28.32 | 28.13 | 28.21 | 23,204,178 | +0.10(+0.34%) |
Mar 05, 2010 | 27.85 | 28.12 | 27.73 | 28.12 | 34,363,888 | +0.70(+2.54%) |
Mar 04, 2010 | 27.55 | 27.61 | 27.30 | 27.42 | 31,690,014 | -0.42(-1.52%) |
Mar 03, 2010 | 27.95 | 28.18 | 27.81 | 27.84 | 24,814,122 | -0.08(-0.29%) |
Mar 02, 2010 | 28.03 | 28.16 | 27.86 | 27.92 | 35,185,020 | +0.21(+0.76%) |
Mar 01, 2010 | 27.56 | 27.80 | 27.54 | 27.71 | 51,552,024 | +0.68(+2.53%) |
Feb 26, 2010 | 26.89 | 27.12 | 26.68 | 27.03 | 36,365,188 | +0.41(+1.54%) |
Feb 25, 2010 | 26.29 | 26.70 | 26.12 | 26.62 | 37,648,172 | -0.24(-0.88%) |
Feb 24, 2010 | 26.63 | 26.92 | 26.57 | 26.86 | 32,709,728 | +0.47(+1.78%) |
Feb 23, 2010 | 26.81 | 26.95 | 26.31 | 26.39 | 44,155,560 | -0.35(-1.30%) |
Feb 22, 2010 | 26.91 | 26.98 | 26.70 | 26.74 | 24,108,156 | +0.09(+0.33%) |
Feb 19, 2010 | 26.52 | 26.81 | 26.48 | 26.65 | 48,091,968 | -0.46(-1.71%) |
Feb 18, 2010 | 26.88 | 27.20 | 26.86 | 27.11 | 28,861,000 | +0.01(+0.03%) |
Feb 17, 2010 | 27.24 | 27.28 | 26.95 | 27.10 | 26,192,746 | +0.10(+0.35%) |
Feb 16, 2010 | 26.89 | 27.09 | 26.62 | 27.01 | 29,687,778 | +0.44(+1.67%) |
Feb 12, 2010 | 26.53 | 26.57 | 26.57 | 26.57 | 44,722,836 | -0.53(-1.94%) |
Feb 11, 2010 | 26.67 | 27.09 | 26.47 | 27.09 | 49,317,784 | +0.72(+2.72%) |
Feb 10, 2010 | 26.40 | 26.65 | 26.05 | 26.37 | 40,200,840 | +0.12(+0.44%) |
Feb 09, 2010 | 26.01 | 26.54 | 25.85 | 26.26 | 73,325,192 | +0.88(+3.47%) |
Feb 08, 2010 | 25.60 | 25.82 | 25.38 | 25.38 | 44,854,164 | -0.27(-1.06%) |
Feb 05, 2010 | 25.56 | 25.75 | 25.02 | 25.65 | 73,317,576 | -0.31(-1.18%) |
Feb 04, 2010 | 26.66 | 26.67 | 25.87 | 25.96 | 70,119,488 | -1.24(-4.57%) |
Feb 03, 2010 | 27.27 | 27.42 | 27.06 | 27.20 | 33,092,378 | +0.00(+0.00%) |
Feb 02, 2010 | 26.85 | 27.24 | 26.75 | 27.20 | 37,103,692 | +0.50(+1.88%) |
Feb 01, 2010 | 26.59 | 27.06 | 26.56 | 26.70 | 52,894,660 | +0.51(+1.94%) |
Jan 29, 2010 | 26.63 | 26.70 | 26.07 | 26.19 | 45,834,744 | -0.10(-0.39%) |
Jan 28, 2010 | 26.55 | 26.67 | 26.03 | 26.29 | 65,127,520 | +0.12(+0.47%) |
Jan 27, 2010 | 26.01 | 26.27 | 25.75 | 26.17 | 58,692,272 | -0.21(-0.81%) |
Jan 26, 2010 | 26.35 | 26.63 | 26.12 | 26.38 | 60,977,188 | -0.71(-2.63%) |
Jan 25, 2010 | 27.17 | 27.25 | 26.89 | 27.10 | 46,532,676 | +0.42(+1.59%) |
Jan 22, 2010 | 27.25 | 27.32 | 26.64 | 26.67 | 68,668,704 | -0.37(-1.36%) |
Jan 21, 2010 | 27.65 | 27.77 | 26.98 | 27.04 | 65,394,528 | -1.04(-3.72%) |
Jan 20, 2010 | 28.23 | 28.24 | 27.82 | 28.09 | 51,322,152 | -1.11(-3.81%) |
Jan 19, 2010 | 28.76 | 29.22 | 28.72 | 29.20 | 32,375,228 | +0.90(+3.18%) |
Jan 15, 2010 | 28.57 | 28.30 | 28.30 | 28.30 | 34,428,848 | -0.46(-1.61%) |
Jan 14, 2010 | 28.72 | 28.78 | 28.58 | 28.76 | 37,667,084 | -0.24(-0.82%) |
Jan 13, 2010 | 29.06 | 29.08 | 28.78 | 29.00 | 47,415,492 | -0.36(-1.21%) |
Jan 12, 2010 | 29.62 | 29.62 | 29.16 | 29.36 | 48,264,536 | -0.73(-2.43%) |
Jan 11, 2010 | 30.25 | 30.27 | 29.87 | 30.09 | 25,201,586 | +0.05(+0.16%) |
Jan 08, 2010 | 29.88 | 30.05 | 29.71 | 30.04 | 18,696,306 | +0.09(+0.30%) |
Jan 07, 2010 | 30.00 | 30.07 | 29.79 | 29.95 | 33,974,512 | -0.47(-1.55%) |
Jan 06, 2010 | 30.34 | 30.44 | 30.27 | 30.42 | 16,786,658 | +0.36(+1.20%) |
Jan 05, 2010 | 29.92 | 30.07 | 29.81 | 30.06 | 24,144,906 | +0.61(+2.06%) |
Jan 04, 2010 | 29.19 | 29.47 | 29.18 | 29.45 | 22,656,600 | +0.60(+2.08%) |
Dec 31, 2009 | 29.12 | 28.85 | 28.85 | 28.85 | 14,122,831 | +0.17(+0.60%) |
Dec 30, 2009 | 28.55 | 28.70 | 28.54 | 28.68 | 11,636,333 | -0.02(-0.07%) |
Dec 29, 2009 | 28.83 | 28.85 | 28.62 | 28.70 | 11,274,767 | -0.10(-0.33%) |
Dec 28, 2009 | 28.96 | 29.02 | 28.69 | 28.80 | 16,738,667 | -0.14(-0.47%) |
Dec 24, 2009 | 28.86 | 28.97 | 28.79 | 28.93 | 10,798,795 | +0.42(+1.48%) |
Dec 23, 2009 | 28.48 | 28.62 | 28.34 | 28.51 | 24,580,340 | +0.30(+1.06%) |
Dec 22, 2009 | 28.24 | 28.44 | 28.14 | 28.21 | 30,775,546 | -0.09(-0.31%) |
Dec 21, 2009 | 28.04 | 28.33 | 28.02 | 28.30 | 29,753,378 | +0.28(+1.00%) |
Dec 18, 2009 | 28.02 | 28.13 | 27.81 | 28.02 | 27,381,550 | -0.18(-0.62%) |
Dec 17, 2009 | 28.46 | 28.51 | 28.18 | 28.19 | 33,927,632 | -0.81(-2.79%) |
Dec 16, 2009 | 29.07 | 29.23 | 28.96 | 29.00 | 25,883,212 | -0.22(-0.74%) |
Dec 15, 2009 | 29.23 | 29.45 | 29.12 | 29.22 | 23,502,434 | -0.32(-1.10%) |
Dec 14, 2009 | 29.58 | 29.66 | 29.43 | 29.54 | 21,090,396 | +0.12(+0.41%) |
Dec 11, 2009 | 29.48 | 29.51 | 29.25 | 29.42 | 14,676,315 | +0.03(+0.11%) |
Dec 10, 2009 | 29.36 | 29.54 | 29.31 | 29.39 | 15,773,584 | -0.03(-0.11%) |
Dec 09, 2009 | 29.35 | 29.49 | 29.12 | 29.42 | 25,381,794 | -0.05(-0.16%) |
Dec 08, 2009 | 29.63 | 29.71 | 29.36 | 29.47 | 27,115,438 | -0.67(-2.22%) |
Dec 07, 2009 | 30.24 | 30.43 | 30.12 | 30.14 | 25,999,670 | -0.47(-1.52%) |
Dec 04, 2009 | 30.72 | 30.96 | 30.22 | 30.60 | 35,636,868 | +0.44(+1.45%) |
Dec 03, 2009 | 30.43 | 30.62 | 30.12 | 30.16 | 22,030,480 | -0.22(-0.71%) |
Dec 02, 2009 | 30.38 | 30.62 | 30.27 | 30.38 | 16,108,468 | +0.06(+0.20%) |
Dec 01, 2009 | 30.17 | 30.49 | 30.14 | 30.32 | 36,596,728 | +0.82(+2.77%) |
Nov 30, 2009 | 29.37 | 29.60 | 29.22 | 29.50 | 42,187,076 | +0.40(+1.37%) |
Nov 27, 2009 | 28.78 | 29.41 | 28.56 | 29.10 | 43,761,576 | -1.38(-4.54%) |
Nov 25, 2009 | 30.49 | 30.58 | 30.31 | 30.49 | 14,708,695 | +0.10(+0.33%) |
Nov 24, 2009 | 30.34 | 30.82 | 30.06 | 30.39 | 27,294,216 | -0.39(-1.27%) |
Nov 23, 2009 | 30.86 | 31.03 | 30.68 | 30.78 | 27,647,292 | +0.67(+2.22%) |
Nov 20, 2009 | 29.91 | 30.12 | 29.87 | 30.11 | 19,578,118 | -0.05(-0.16%) |
Nov 19, 2009 | 30.40 | 30.41 | 29.92 | 30.16 | 42,360,156 | -0.66(-2.15%) |
Nov 18, 2009 | 30.95 | 31.07 | 30.67 | 30.82 | 29,069,800 | -0.27(-0.86%) |
Nov 17, 2009 | 31.08 | 31.28 | 30.90 | 31.09 | 20,631,346 | -0.21(-0.66%) |
Nov 16, 2009 | 31.06 | 31.50 | 31.03 | 31.29 | 29,692,784 | +0.65(+2.14%) |
Nov 13, 2009 | 30.54 | 30.79 | 30.33 | 30.64 | 29,128,426 | +0.51(+1.68%) |
Nov 12, 2009 | 30.49 | 30.64 | 30.02 | 30.13 | 30,679,408 | -0.56(-1.83%) |
Nov 11, 2009 | 30.79 | 30.91 | 30.58 | 30.69 | 26,802,528 | +0.06(+0.20%) |
Nov 10, 2009 | 30.51 | 30.70 | 30.38 | 30.63 | 24,577,376 | -0.24(-0.77%) |
Nov 09, 2009 | 30.43 | 30.91 | 30.43 | 30.87 | 38,663,668 | +1.05(+3.51%) |
Nov 06, 2009 | 29.60 | 30.01 | 29.50 | 29.82 | 22,672,462 | +0.21(+0.71%) |
Nov 05, 2009 | 29.50 | 29.85 | 29.46 | 29.61 | 28,762,134 | +0.45(+1.55%) |
Nov 04, 2009 | 29.41 | 29.69 | 29.08 | 29.16 | 40,884,332 | +0.72(+2.54%) |
Nov 03, 2009 | 28.27 | 28.80 | 28.25 | 28.44 | 30,305,508 | -0.42(-1.45%) |
Nov 02, 2009 | 28.79 | 29.19 | 28.44 | 28.85 | 52,618,788 | +0.70(+2.49%) |
Oct 30, 2009 | 29.07 | 29.10 | 27.98 | 28.15 | 51,851,320 | -1.03(-3.54%) |
Oct 29, 2009 | 28.79 | 29.31 | 28.75 | 29.18 | 45,045,540 | +0.70(+2.46%) |
Oct 28, 2009 | 29.11 | 29.20 | 28.36 | 28.48 | 51,805,668 | -1.13(-3.81%) |
Oct 27, 2009 | 29.83 | 30.02 | 29.58 | 29.61 | 24,878,112 | -0.06(-0.20%) |
Oct 26, 2009 | 30.18 | 30.43 | 29.62 | 29.67 | 25,359,184 | -0.28(-0.92%) |
Oct 23, 2009 | 30.08 | 30.13 | 29.79 | 29.95 | 24,188,538 | +0.03(+0.09%) |
Oct 22, 2009 | 29.64 | 29.95 | 29.39 | 29.92 | 24,987,826 | +0.28(+0.93%) |
Oct 21, 2009 | 29.68 | 30.22 | 29.60 | 29.64 | 32,618,890 | -0.18(-0.59%) |
Oct 20, 2009 | 29.69 | 29.93 | 29.68 | 29.82 | 28,301,132 | -0.21(-0.72%) |
Oct 19, 2009 | 29.77 | 30.10 | 29.65 | 30.04 | 29,732,730 | +0.89(+3.06%) |
Oct 16, 2009 | 29.29 | 29.32 | 29.04 | 29.14 | 29,907,774 | -0.67(-2.24%) |
Oct 15, 2009 | 29.54 | 29.85 | 29.52 | 29.81 | 24,976,376 | -0.09(-0.29%) |
Oct 14, 2009 | 29.56 | 29.90 | 29.52 | 29.90 | 42,831,832 | +1.03(+3.55%) |
Oct 13, 2009 | 28.73 | 28.92 | 28.56 | 28.87 | 22,959,148 | +0.22(+0.75%) |
Oct 12, 2009 | 28.84 | 28.92 | 28.62 | 28.66 | 26,589,910 | -0.30(-1.03%) |
Oct 09, 2009 | 28.87 | 29.03 | 28.79 | 28.96 | 20,334,634 | +0.11(+0.37%) |
Oct 08, 2009 | 28.91 | 29.03 | 28.69 | 28.85 | 23,795,770 | +0.48(+1.69%) |
Oct 07, 2009 | 28.35 | 28.46 | 28.25 | 28.37 | 23,226,524 | +0.33(+1.18%) |
Oct 06, 2009 | 27.94 | 28.33 | 27.89 | 28.04 | 34,147,344 | +0.72(+2.62%) |
Oct 05, 2009 | 27.09 | 27.52 | 26.92 | 27.32 | 30,387,038 | +0.65(+2.43%) |
Oct 02, 2009 | 26.46 | 26.84 | 26.39 | 26.67 | 38,330,264 | -0.10(-0.36%) |
Oct 01, 2009 | 27.57 | 27.60 | 26.75 | 26.77 | 48,094,452 | -0.86(-3.10%) |
Sep 30, 2009 | 27.77 | 27.83 | 27.22 | 27.63 | 37,061,068 | -0.30(-1.06%) |
Sep 29, 2009 | 28.00 | 28.15 | 27.77 | 27.92 | 16,451,945 | -0.17(-0.60%) |
Sep 28, 2009 | 27.61 | 28.10 | 27.58 | 28.09 | 21,818,318 | +0.26(+0.92%) |
Sep 25, 2009 | 27.88 | 28.07 | 27.68 | 27.83 | 20,637,596 | +0.02(+0.07%) |
Sep 24, 2009 | 28.22 | 28.36 | 27.54 | 27.81 | 41,291,000 | -0.76(-2.65%) |
Sep 23, 2009 | 28.96 | 29.10 | 28.52 | 28.57 | 24,944,954 | -0.55(-1.90%) |
Sep 22, 2009 | 29.11 | 29.30 | 28.96 | 29.12 | 17,542,790 | +0.24(+0.84%) |
Sep 21, 2009 | 28.82 | 28.99 | 28.61 | 28.88 | 19,663,614 | -0.39(-1.34%) |
Sep 18, 2009 | 29.54 | 29.56 | 29.19 | 29.27 | 22,623,268 | -0.14(-0.46%) |
Sep 17, 2009 | 29.52 | 29.82 | 29.29 | 29.41 | 29,389,554 | +0.32(+1.09%) |
Sep 16, 2009 | 29.14 | 29.59 | 29.04 | 29.09 | 40,910,796 | +0.54(+1.89%) |
Sep 15, 2009 | 28.48 | 28.68 | 28.32 | 28.55 | 24,487,182 | -0.08(-0.28%) |
Sep 14, 2009 | 28.28 | 28.75 | 28.24 | 28.63 | 22,010,244 | +0.01(+0.04%) |
Sep 11, 2009 | 28.91 | 28.94 | 28.54 | 28.62 | 25,442,584 | -0.13(-0.44%) |
Sep 10, 2009 | 28.52 | 28.76 | 28.29 | 28.75 | 22,434,530 | +0.28(+0.97%) |
Sep 09, 2009 | 28.37 | 28.60 | 28.25 | 28.47 | 25,795,368 | -0.13(-0.45%) |
Sep 08, 2009 | 28.68 | 28.69 | 28.35 | 28.60 | 30,964,030 | +0.83(+2.99%) |
Sep 04, 2009 | 27.42 | 27.79 | 27.25 | 27.77 | 42,685,248 | +0.98(+3.65%) |
Sep 03, 2009 | 26.75 | 26.81 | 26.40 | 26.79 | 36,844,500 | +0.65(+2.48%) |
Sep 02, 2009 | 26.11 | 26.40 | 26.00 | 26.14 | 32,271,626 | +0.24(+0.91%) |
Sep 01, 2009 | 26.46 | 26.75 | 25.88 | 25.90 | 53,699,900 | -0.63(-2.39%) |
Aug 31, 2009 | 26.36 | 26.64 | 26.28 | 26.54 | 42,451,060 | -0.34(-1.26%) |
Aug 28, 2009 | 27.21 | 27.27 | 26.79 | 26.88 | 26,267,106 | -0.33(-1.22%) |
Aug 27, 2009 | 27.15 | 27.27 | 26.76 | 27.21 | 28,417,124 | +0.03(+0.10%) |
Aug 26, 2009 | 27.22 | 27.39 | 27.09 | 27.18 | 25,190,916 | -0.18(-0.67%) |
Aug 25, 2009 | 27.60 | 27.71 | 27.27 | 27.36 | 24,121,248 | +0.09(+0.32%) |
Aug 24, 2009 | 27.63 | 27.73 | 27.23 | 27.27 | 25,586,090 | -0.26(-0.93%) |
Aug 21, 2009 | 27.34 | 27.58 | 27.11 | 27.53 | 31,761,470 | +0.12(+0.44%) |
Aug 20, 2009 | 27.18 | 27.48 | 27.11 | 27.41 | 32,158,194 | +0.36(+1.35%) |
Aug 19, 2009 | 26.42 | 27.11 | 26.40 | 27.04 | 41,561,100 | +0.02(+0.07%) |
Aug 18, 2009 | 26.80 | 27.10 | 26.71 | 27.02 | 37,893,548 | +0.56(+2.12%) |
Aug 17, 2009 | 26.67 | 26.67 | 26.19 | 26.46 | 63,029,864 | -1.24(-4.49%) |
Aug 14, 2009 | 28.17 | 28.19 | 27.46 | 27.71 | 44,377,420 | -0.50(-1.77%) |
Aug 13, 2009 | 28.32 | 28.35 | 27.88 | 28.21 | 23,810,922 | +0.16(+0.58%) |
Aug 12, 2009 | 27.78 | 28.25 | 27.73 | 28.04 | 36,508,020 | +0.11(+0.41%) |
Aug 11, 2009 | 28.32 | 28.34 | 27.69 | 27.93 | 51,450,648 | -0.34(-1.22%) |
Aug 10, 2009 | 28.30 | 28.52 | 28.02 | 28.27 | 36,352,560 | +0.05(+0.17%) |
Aug 07, 2009 | 28.22 | 28.44 | 27.92 | 28.23 | 47,893,496 | -0.12(-0.43%) |
Aug 06, 2009 | 28.61 | 28.69 | 28.03 | 28.35 | 37,395,620 | +0.13(+0.48%) |
Aug 05, 2009 | 28.47 | 28.56 | 26.37 | 28.21 | 34,969,684 | -0.58(-2.02%) |
Aug 04, 2009 | 28.68 | 29.08 | 28.63 | 28.79 | 26,567,510 | -0.59(-2.00%) |