Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.98 | 30.17 | 29.80 | 30.00 | 242,515 | +0.11(+0.35%) |
Aug 30, 2010 | 30.18 | 30.32 | 29.90 | 29.90 | 69,827,064 | -0.47(-1.56%) |
Aug 27, 2010 | 30.27 | 30.38 | 29.68 | 30.37 | 102,665,504 | +0.36(+1.20%) |
Aug 26, 2010 | 30.02 | 30.19 | 29.67 | 30.01 | 43,066 | +0.07(+0.25%) |
Aug 25, 2010 | 29.79 | 30.03 | 29.49 | 29.94 | 839 | -0.16(-0.55%) |
Aug 24, 2010 | 30.13 | 30.25 | 29.86 | 30.10 | 1,333 | -0.39(-1.28%) |
Aug 23, 2010 | 30.84 | 30.95 | 30.48 | 30.49 | 59,684,464 | -0.28(-0.90%) |
Aug 20, 2010 | 30.75 | 30.79 | 30.52 | 30.77 | 72,172,528 | -0.09(-0.29%) |
Aug 19, 2010 | 31.11 | 31.20 | 30.66 | 30.86 | 75,631,320 | -0.24(-0.77%) |
Aug 18, 2010 | 31.05 | 31.26 | 30.90 | 31.10 | 50,674,128 | -0.02(-0.07%) |
Aug 17, 2010 | 31.11 | 31.29 | 30.99 | 31.12 | 399 | +0.32(+1.05%) |
Aug 16, 2010 | 30.50 | 30.83 | 30.42 | 30.80 | 46,197,768 | +0.29(+0.93%) |
Aug 13, 2010 | 30.51 | 30.62 | 30.39 | 30.51 | 38,229,316 | +0.20(+0.64%) |
Aug 12, 2010 | 30.01 | 30.44 | 29.98 | 30.32 | 58,553,724 | +0.02(+0.07%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.24 | 30.30 | 64,448 | -0.95(-3.03%) |
Aug 10, 2010 | 31.23 | 31.50 | 31.07 | 31.24 | 34,905 | -0.49(-1.54%) |
Aug 09, 2010 | 31.77 | 31.80 | 31.62 | 31.73 | 36,064,252 | +0.17(+0.52%) |
Aug 06, 2010 | 31.56 | 31.65 | 31.20 | 31.56 | 87,634,168 | -0.05(-0.14%) |
Aug 05, 2010 | 31.52 | 31.65 | 31.41 | 31.61 | 58,194,824 | -0.14(-0.45%) |
Aug 04, 2010 | 31.71 | 31.83 | 31.50 | 31.75 | 13,590 | +0.04(+0.14%) |
Aug 03, 2010 | 31.61 | 31.83 | 31.45 | 31.71 | 799 | -0.17(-0.54%) |
Aug 02, 2010 | 31.64 | 31.95 | 31.56 | 31.88 | 92,828,896 | +0.83(+2.66%) |
Jul 30, 2010 | 31.02 | 31.15 | 30.57 | 31.05 | 72,362,680 | +0.15(+0.49%) |
Jul 29, 2010 | 31.17 | 31.24 | 30.67 | 30.90 | 66,110,896 | +0.05(+0.17%) |
Jul 28, 2010 | 30.84 | 31.04 | 30.74 | 30.85 | 1,733 | -0.17(-0.56%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.87 | 31.02 | 85,009,656 | -0.05(-0.17%) |
Jul 26, 2010 | 30.81 | 31.11 | 30.69 | 31.08 | 86,443,648 | +0.21(+0.68%) |
Jul 23, 2010 | 30.57 | 30.90 | 30.37 | 30.87 | 87,559,440 | +0.21(+0.69%) |
Jul 22, 2010 | 30.27 | 30.71 | 30.24 | 30.66 | 5,811 | +0.90(+3.02%) |
Jul 21, 2010 | 30.19 | 30.21 | 29.61 | 29.76 | 88,000,944 | -0.31(-1.02%) |
Jul 20, 2010 | 29.18 | 30.11 | 29.16 | 30.06 | 1,022 | +0.69(+2.35%) |
Jul 19, 2010 | 29.27 | 29.44 | 29.07 | 29.37 | 62,281,836 | +0.38(+1.32%) |
Jul 16, 2010 | 28.99 | 29.64 | 28.94 | 28.99 | 132,649,920 | -0.66(-2.23%) |
Jul 15, 2010 | 29.89 | 29.95 | 29.52 | 29.65 | 89,002,120 | -0.38(-1.25%) |
Jul 14, 2010 | 29.89 | 30.11 | 29.79 | 30.03 | 3,199 | -0.06(-0.20%) |
Jul 13, 2010 | 30.00 | 30.18 | 29.92 | 30.09 | 5,034 | +0.33(+1.11%) |
Jul 12, 2010 | 29.86 | 30.03 | 29.61 | 29.76 | 70,934,280 | -0.23(-0.76%) |
Jul 09, 2010 | 29.98 | 30.01 | 29.60 | 29.98 | 58,366,356 | +0.36(+1.23%) |
Jul 08, 2010 | 29.53 | 29.65 | 29.24 | 29.62 | 1,999 | +0.14(+0.48%) |
Jul 07, 2010 | 28.80 | 29.49 | 28.77 | 29.48 | 14,785 | +0.64(+2.21%) |
Jul 06, 2010 | 29.04 | 29.28 | 28.55 | 28.84 | 799 | +0.52(+1.85%) |
Jul 02, 2010 | 28.32 | 28.47 | 28.08 | 28.32 | 85,131,072 | +0.12(+0.43%) |
Jul 01, 2010 | 28.20 | 28.23 | 27.57 | 28.20 | 151,110,320 | +0.20(+0.72%) |
Jun 30, 2010 | 28.32 | 28.58 | 27.92 | 27.99 | 44,016 | -0.19(-0.67%) |
Jun 29, 2010 | 28.15 | 28.61 | 28.05 | 28.18 | 160,541,680 | -1.40(-4.72%) |
Jun 25, 2010 | 29.58 | 29.65 | 29.08 | 29.58 | 80,869,240 | +0.35(+1.18%) |
Jun 24, 2010 | 29.62 | 29.62 | 29.12 | 29.23 | 133 | -0.53(-1.76%) |
Jun 23, 2010 | 29.89 | 29.91 | 29.44 | 29.76 | 6,665 | +0.27(+0.92%) |
Jun 22, 2010 | 30.00 | 30.15 | 29.41 | 29.48 | 7,374 | -0.70(-2.33%) |
Jun 21, 2010 | 30.32 | 30.45 | 29.83 | 30.19 | 130,660,872 | +0.64(+2.15%) |
Jun 18, 2010 | 29.55 | 29.71 | 29.38 | 29.55 | 87,322,880 | +0.13(+0.45%) |
Jun 17, 2010 | 29.65 | 29.65 | 29.17 | 29.42 | 2,330 | -0.15(-0.50%) |
Jun 16, 2010 | 29.25 | 29.70 | 29.20 | 29.57 | 86,331,576 | +0.00(+0.00%) |
Jun 15, 2010 | 29.02 | 29.60 | 28.91 | 29.57 | 9,250 | +0.87(+3.02%) |
Jun 14, 2010 | 29.05 | 29.24 | 28.63 | 28.70 | 113,464,080 | +0.01(+0.03%) |
Jun 11, 2010 | 28.13 | 28.71 | 28.12 | 28.69 | 89,834,096 | +0.15(+0.52%) |
Jun 10, 2010 | 28.16 | 28.58 | 28.11 | 28.54 | 6,482 | +0.96(+3.49%) |
Jun 09, 2010 | 27.85 | 28.22 | 27.43 | 27.58 | 118,809,696 | -0.15(-0.53%) |
Jun 08, 2010 | 27.41 | 27.77 | 27.08 | 27.73 | 1,803 | +0.62(+2.29%) |
Jun 07, 2010 | 27.64 | 27.76 | 27.09 | 27.11 | 110,952,024 | -0.43(-1.56%) |
Jun 04, 2010 | 27.54 | 28.22 | 27.46 | 27.54 | 147,174,192 | -0.93(-3.28%) |
Jun 03, 2010 | 28.84 | 28.88 | 28.19 | 28.47 | 95,199,176 | -0.19(-0.65%) |
Jun 02, 2010 | 28.65 | 28.68 | 27.86 | 28.65 | 140,143,824 | +0.97(+3.49%) |
Jun 01, 2010 | 27.91 | 28.45 | 27.67 | 27.69 | 21,182 | -0.51(-1.82%) |
May 28, 2010 | 28.20 | 28.57 | 28.07 | 28.20 | 152,962,000 | -0.47(-1.65%) |
May 27, 2010 | 28.10 | 28.73 | 27.89 | 28.68 | 198,828,480 | +1.64(+6.05%) |
May 26, 2010 | 27.34 | 27.77 | 26.97 | 27.04 | 3,309 | -0.01(-0.06%) |
May 25, 2010 | 26.26 | 27.10 | 26.06 | 27.06 | 37,829 | -0.30(-1.08%) |
May 24, 2010 | 27.66 | 27.86 | 27.32 | 27.35 | 122,848,496 | -0.29(-1.04%) |
May 21, 2010 | 26.43 | 27.67 | 26.40 | 27.64 | 228,916,832 | +0.54(+1.99%) |
May 20, 2010 | 26.76 | 27.43 | 26.66 | 27.10 | 44,528 | -1.07(-3.81%) |
May 19, 2010 | 28.06 | 28.35 | 27.66 | 28.17 | 175,128,368 | -0.27(-0.96%) |
May 18, 2010 | 29.34 | 29.45 | 28.35 | 28.45 | 13,979 | -0.61(-2.10%) |
May 17, 2010 | 29.17 | 29.37 | 28.43 | 29.05 | 137,405,024 | -0.18(-0.61%) |
May 14, 2010 | 29.23 | 29.65 | 28.94 | 29.23 | 152,767,328 | -0.61(-2.06%) |
May 13, 2010 | 30.13 | 30.30 | 29.82 | 29.85 | 96,763,360 | -0.12(-0.40%) |
May 12, 2010 | 30.01 | 30.18 | 29.91 | 29.97 | 99,877,928 | +0.21(+0.70%) |
May 11, 2010 | 30.14 | 30.20 | 29.75 | 29.76 | 17,310 | -0.55(-1.81%) |
May 10, 2010 | 30.03 | 30.37 | 29.97 | 30.31 | 253,856,944 | +2.04(+7.20%) |
May 07, 2010 | 28.40 | 28.75 | 27.57 | 28.27 | 258,388,800 | +0.15(+0.53%) |
May 06, 2010 | 28.13 | 29.43 | 27.08 | 28.12 | 1,214,891 | -1.04(-3.58%) |
May 05, 2010 | 29.40 | 29.80 | 29.10 | 29.17 | 178,312,176 | -0.70(-2.33%) |
May 04, 2010 | 30.63 | 30.65 | 29.78 | 29.86 | 26,334 | -1.44(-4.59%) |
May 03, 2010 | 31.23 | 31.40 | 31.02 | 31.30 | 64,370,300 | +0.17(+0.55%) |
Apr 30, 2010 | 31.49 | 31.60 | 31.10 | 31.13 | 104,741,448 | -0.38(-1.20%) |
Apr 29, 2010 | 31.28 | 31.54 | 31.21 | 31.50 | 94,445,520 | +0.51(+1.65%) |
Apr 28, 2010 | 31.10 | 31.13 | 30.56 | 30.99 | 93,183,936 | +0.26(+0.86%) |
Apr 27, 2010 | 31.52 | 31.59 | 30.67 | 30.73 | 7,562 | -1.14(-3.59%) |
Apr 26, 2010 | 32.07 | 32.13 | 31.82 | 31.87 | 62,570,168 | +0.00(+0.00%) |
Apr 23, 2010 | 31.60 | 31.91 | 31.45 | 31.87 | 87,438,832 | +0.17(+0.54%) |
Apr 22, 2010 | 31.29 | 31.73 | 31.08 | 31.70 | 98,330,720 | +0.13(+0.42%) |
Apr 21, 2010 | 31.62 | 31.66 | 31.28 | 31.57 | 135 | -0.10(-0.33%) |
Apr 20, 2010 | 31.30 | 31.73 | 31.42 | 31.68 | 22,452 | +0.37(+1.18%) |
Apr 19, 2010 | 31.06 | 31.37 | 30.83 | 31.30 | 120,817,448 | -0.13(-0.40%) |
Apr 16, 2010 | 32.02 | 32.07 | 31.29 | 31.43 | 192,490,304 | -0.95(-2.93%) |
Apr 15, 2010 | 32.35 | 32.56 | 32.31 | 32.38 | 58,714,696 | -0.18(-0.55%) |
Apr 14, 2010 | 32.42 | 32.59 | 32.27 | 32.56 | 58,031,776 | +0.47(+1.48%) |
Apr 13, 2010 | 32.06 | 32.12 | 31.76 | 32.08 | 63,587,320 | -0.07(-0.21%) |
Apr 12, 2010 | 32.16 | 32.33 | 32.15 | 32.15 | 58,842,988 | -0.26(-0.80%) |
Apr 09, 2010 | 32.27 | 34.54 | 32.22 | 32.41 | 63,020,916 | +0.20(+0.61%) |
Apr 08, 2010 | 31.88 | 32.25 | 31.73 | 32.21 | 70,359,328 | +0.11(+0.35%) |
Apr 07, 2010 | 32.25 | 32.33 | 31.93 | 32.10 | 75,167,008 | -0.28(-0.87%) |
Apr 06, 2010 | 32.16 | 32.45 | 32.13 | 32.38 | 57,989,240 | +0.09(+0.28%) |
Apr 05, 2010 | 32.16 | 32.39 | 32.08 | 32.29 | 85,963,000 | +0.30(+0.93%) |
Apr 01, 2010 | 31.64 | 31.99 | 31.99 | 31.99 | 130,066,552 | +0.81(+2.61%) |
Mar 31, 2010 | 30.99 | 31.26 | 30.97 | 31.18 | 71,406,656 | +0.09(+0.29%) |
Mar 30, 2010 | 31.05 | 31.18 | 30.88 | 31.09 | 67,987,512 | +0.12(+0.38%) |
Mar 29, 2010 | 30.74 | 30.99 | 30.67 | 30.97 | 78,300,136 | +0.55(+1.80%) |
Mar 26, 2010 | 30.53 | 30.64 | 30.16 | 30.42 | 94,291,472 | +0.15(+0.49%) |
Mar 25, 2010 | 30.36 | 30.72 | 30.22 | 30.28 | 97,802,432 | -0.08(-0.27%) |
Mar 24, 2010 | 30.49 | 30.62 | 30.36 | 30.36 | 87,918,280 | -0.46(-1.49%) |
Mar 23, 2010 | 30.64 | 30.84 | 30.50 | 30.82 | 68,259,168 | +0.21(+0.70%) |
Mar 22, 2010 | 30.18 | 30.63 | 30.11 | 30.60 | 77,723,232 | +0.11(+0.36%) |
Mar 19, 2010 | 30.94 | 30.99 | 30.45 | 30.49 | 89,151,424 | -0.40(-1.29%) |
Mar 18, 2010 | 31.07 | 31.11 | 30.74 | 30.89 | 99,771,624 | -0.24(-0.76%) |
Mar 17, 2010 | 31.10 | 31.28 | 30.99 | 31.13 | 97,287,864 | +0.33(+1.08%) |
Mar 16, 2010 | 30.51 | 30.81 | 30.39 | 30.79 | 78,896,688 | +0.39(+1.29%) |
Mar 15, 2010 | 30.25 | 30.44 | 30.23 | 30.40 | 58,843,380 | -0.22(-0.72%) |
Mar 12, 2010 | 30.87 | 30.88 | 30.54 | 30.62 | 66,126,876 | -0.10(-0.34%) |
Mar 11, 2010 | 30.54 | 30.76 | 30.38 | 30.73 | 57,301,152 | +0.01(+0.02%) |
Mar 10, 2010 | 30.57 | 30.85 | 30.51 | 30.72 | 99,959,480 | +0.21(+0.70%) |
Mar 09, 2010 | 30.20 | 30.65 | 30.19 | 30.51 | 90,186,024 | +0.17(+0.56%) |
Mar 08, 2010 | 30.38 | 30.49 | 30.29 | 30.34 | 76,611,808 | +0.02(+0.07%) |
Mar 05, 2010 | 29.95 | 30.31 | 29.84 | 30.31 | 105,615,280 | +0.77(+2.61%) |
Mar 04, 2010 | 29.72 | 29.76 | 29.36 | 29.54 | 82,498,680 | -0.16(-0.52%) |
Mar 03, 2010 | 29.82 | 30.07 | 29.59 | 29.70 | 92,914,640 | +0.11(+0.38%) |
Mar 02, 2010 | 29.62 | 29.83 | 29.50 | 29.59 | 89,636,528 | +0.26(+0.88%) |
Mar 01, 2010 | 29.19 | 29.41 | 29.11 | 29.33 | 98,813,320 | +0.49(+1.69%) |
Feb 26, 2010 | 28.58 | 28.90 | 28.40 | 28.84 | 88,792,680 | +0.29(+1.01%) |
Feb 25, 2010 | 28.11 | 28.60 | 27.95 | 28.55 | 99,482,296 | -0.24(-0.83%) |
Feb 24, 2010 | 28.70 | 28.92 | 28.54 | 28.79 | 98,675,008 | +0.27(+0.96%) |
Feb 23, 2010 | 29.02 | 29.19 | 28.49 | 28.51 | 139,413,152 | -0.67(-2.31%) |
Feb 22, 2010 | 29.33 | 29.34 | 29.09 | 29.19 | 76,254,952 | +0.04(+0.13%) |
Feb 19, 2010 | 29.07 | 29.34 | 28.99 | 29.15 | 104,379,960 | -0.25(-0.86%) |
Feb 18, 2010 | 29.06 | 29.51 | 29.02 | 29.40 | 83,161,168 | +0.11(+0.38%) |
Feb 17, 2010 | 29.41 | 29.43 | 29.11 | 29.29 | 85,960,264 | +0.10(+0.35%) |
Feb 16, 2010 | 28.88 | 29.21 | 28.68 | 29.19 | 98,881,712 | +0.73(+2.58%) |
Feb 12, 2010 | 28.23 | 28.45 | 28.45 | 28.45 | 85,178,568 | -0.36(-1.26%) |
Feb 11, 2010 | 28.27 | 28.85 | 28.03 | 28.82 | 121,860,464 | +0.74(+2.64%) |
Feb 10, 2010 | 28.16 | 28.34 | 27.77 | 28.08 | 114,348,552 | -0.07(-0.26%) |
Feb 09, 2010 | 27.93 | 28.40 | 27.71 | 28.15 | 180,132,352 | +0.82(+3.01%) |
Feb 08, 2010 | 27.52 | 27.74 | 27.26 | 27.33 | 106,307,240 | -0.21(-0.75%) |
Feb 05, 2010 | 27.85 | 27.69 | 26.78 | 27.54 | 224,127,520 | -0.31(-1.12%) |
Feb 04, 2010 | 28.68 | 28.72 | 27.83 | 27.85 | 178,009,536 | -1.55(-5.26%) |
Feb 03, 2010 | 29.34 | 29.48 | 29.07 | 29.40 | 86,892,472 | +0.06(+0.20%) |
Feb 02, 2010 | 29.16 | 29.40 | 28.88 | 29.34 | 117,246,512 | +0.53(+1.84%) |
Feb 01, 2010 | 28.60 | 29.13 | 28.58 | 28.81 | 110,616,384 | +0.47(+1.66%) |
Jan 29, 2010 | 28.98 | 29.06 | 28.19 | 28.34 | 204,970,384 | -0.31(-1.09%) |
Jan 28, 2010 | 29.11 | 29.22 | 28.40 | 28.65 | 132,504,880 | -0.20(-0.69%) |
Jan 27, 2010 | 28.71 | 28.96 | 28.41 | 28.85 | 123,774,248 | -0.30(-1.04%) |
Jan 26, 2010 | 28.97 | 29.31 | 26.51 | 29.15 | 121,354,840 | -0.38(-1.30%) |
Jan 25, 2010 | 29.71 | 29.85 | 29.36 | 29.54 | 116,408,888 | +0.21(+0.73%) |
Jan 22, 2010 | 29.77 | 29.87 | 29.26 | 29.32 | 146,133,280 | -0.66(-2.22%) |
Jan 21, 2010 | 30.76 | 30.85 | 29.97 | 29.99 | 156,829,824 | -0.93(-3.02%) |
Jan 20, 2010 | 31.17 | 31.17 | 30.67 | 30.92 | 106,633,216 | -0.76(-2.41%) |
Jan 19, 2010 | 31.15 | 31.68 | 31.14 | 31.68 | 77,808,472 | +0.63(+2.03%) |
Jan 15, 2010 | 31.33 | 31.05 | 31.05 | 31.05 | 103,589,768 | -0.36(-1.16%) |
Jan 14, 2010 | 31.48 | 31.55 | 31.36 | 31.42 | 71,454,440 | -0.08(-0.25%) |
Jan 13, 2010 | 31.53 | 31.61 | 31.20 | 31.50 | 64,897,468 | +0.10(+0.31%) |
Jan 12, 2010 | 31.54 | 31.61 | 31.24 | 31.40 | 89,027,648 | -0.51(-1.60%) |
Jan 11, 2010 | 32.16 | 32.18 | 31.76 | 31.91 | 57,476,056 | -0.07(-0.21%) |
Jan 08, 2010 | 31.74 | 31.99 | 31.64 | 31.98 | 55,551,412 | +0.25(+0.79%) |
Jan 07, 2010 | 31.72 | 31.82 | 31.55 | 31.73 | 56,472,920 | -0.19(-0.58%) |
Jan 06, 2010 | 31.89 | 32.05 | 31.84 | 31.91 | 68,450,288 | +0.07(+0.21%) |
Jan 05, 2010 | 31.76 | 31.96 | 31.65 | 31.85 | 67,810,376 | +0.23(+0.73%) |
Jan 04, 2010 | 31.22 | 31.64 | 31.21 | 31.62 | 95,592,584 | +0.90(+2.92%) |
Dec 31, 2009 | 30.82 | 30.72 | 30.72 | 30.72 | 49,307,328 | +0.11(+0.34%) |
Dec 30, 2009 | 30.52 | 30.62 | 30.45 | 30.61 | 41,322,992 | +0.13(+0.43%) |
Dec 29, 2009 | 30.66 | 30.68 | 30.44 | 30.48 | 42,648,444 | -0.10(-0.33%) |
Dec 28, 2009 | 30.68 | 30.71 | 30.44 | 30.58 | 36,959,464 | +0.10(+0.34%) |
Dec 24, 2009 | 30.43 | 30.50 | 30.33 | 30.48 | 26,620,516 | +0.30(+1.01%) |
Dec 23, 2009 | 30.09 | 30.30 | 29.89 | 30.18 | 66,192,660 | +0.30(+0.99%) |
Dec 22, 2009 | 29.70 | 29.88 | 29.66 | 29.88 | 83,308,264 | +0.37(+1.25%) |
Dec 21, 2009 | 29.37 | 29.64 | 29.30 | 29.51 | 75,483,736 | +0.15(+0.50%) |
Dec 18, 2009 | 29.39 | 29.47 | 29.10 | 29.37 | 84,976,592 | +0.08(+0.27%) |
Dec 17, 2009 | 29.61 | 29.66 | 29.28 | 29.29 | 106,255,928 | -0.87(-2.87%) |
Dec 16, 2009 | 30.20 | 30.44 | 30.05 | 30.15 | 63,150,384 | +0.17(+0.58%) |
Dec 15, 2009 | 29.96 | 30.25 | 29.94 | 29.98 | 64,643,788 | -0.31(-1.03%) |
Dec 14, 2009 | 30.25 | 30.34 | 30.23 | 30.29 | 74,505,088 | +0.20(+0.68%) |
Dec 11, 2009 | 30.12 | 30.15 | 29.90 | 30.09 | 57,062,924 | +0.11(+0.36%) |
Dec 10, 2009 | 29.96 | 30.09 | 29.77 | 29.98 | 59,270,748 | +0.17(+0.59%) |
Dec 09, 2009 | 29.66 | 29.83 | 29.48 | 29.80 | 85,696,496 | +0.18(+0.61%) |
Dec 08, 2009 | 29.88 | 29.90 | 29.54 | 29.62 | 104,572,896 | -0.56(-1.86%) |
Dec 07, 2009 | 30.25 | 30.49 | 30.16 | 30.18 | 107,717,456 | -0.26(-0.86%) |
Dec 04, 2009 | 30.76 | 30.94 | 30.05 | 30.44 | 149,352,592 | +0.28(+0.92%) |
Dec 03, 2009 | 30.63 | 30.79 | 30.12 | 30.17 | 89,833,000 | -0.28(-0.93%) |
Dec 02, 2009 | 30.36 | 30.68 | 30.33 | 30.45 | 88,300,624 | +0.12(+0.41%) |
Dec 01, 2009 | 30.08 | 30.44 | 30.05 | 30.33 | 122,301,360 | +0.84(+2.86%) |
Nov 30, 2009 | 29.44 | 29.56 | 29.16 | 29.48 | 140,416,608 | +0.28(+0.97%) |
Nov 27, 2009 | 28.94 | 29.58 | 28.59 | 29.20 | 145,549,648 | -1.18(-3.88%) |
Nov 25, 2009 | 30.18 | 30.41 | 30.01 | 30.38 | 77,218,608 | +0.35(+1.16%) |
Nov 24, 2009 | 29.98 | 30.06 | 29.68 | 30.03 | 98,474,920 | -0.17(-0.55%) |
Nov 23, 2009 | 30.23 | 30.46 | 30.06 | 30.20 | 85,740,880 | +0.62(+2.09%) |
Nov 20, 2009 | 29.54 | 29.70 | 29.39 | 29.58 | 91,195,376 | -0.12(-0.42%) |
Nov 19, 2009 | 29.93 | 29.93 | 29.43 | 29.70 | 164,059,472 | -0.60(-1.98%) |
Nov 18, 2009 | 30.49 | 30.54 | 30.17 | 30.30 | 63,716,376 | -0.01(-0.02%) |
Nov 17, 2009 | 30.30 | 30.50 | 30.10 | 30.31 | 68,235,336 | -0.30(-0.99%) |
Nov 16, 2009 | 30.29 | 30.73 | 30.28 | 30.61 | 138,938,464 | +0.75(+2.51%) |
Nov 13, 2009 | 29.56 | 29.96 | 29.42 | 29.86 | 96,247,720 | +0.50(+1.71%) |
Nov 12, 2009 | 29.81 | 29.96 | 29.31 | 29.36 | 103,716,328 | -0.67(-2.23%) |
Nov 11, 2009 | 30.19 | 30.29 | 29.82 | 30.03 | 95,083,936 | +0.25(+0.86%) |
Nov 10, 2009 | 29.59 | 29.93 | 29.55 | 29.77 | 86,191,312 | -0.14(-0.46%) |
Nov 09, 2009 | 29.37 | 29.95 | 29.37 | 29.91 | 146,702,832 | +1.06(+3.68%) |
Nov 06, 2009 | 28.60 | 29.01 | 28.53 | 28.85 | 80,908,856 | +0.25(+0.89%) |
Nov 05, 2009 | 28.51 | 28.89 | 28.37 | 28.60 | 103,743,760 | +0.29(+1.03%) |
Nov 04, 2009 | 28.41 | 28.67 | 28.11 | 28.30 | 131,556,088 | +0.52(+1.86%) |
Nov 03, 2009 | 27.24 | 27.88 | 27.21 | 27.79 | 98,807,200 | +0.04(+0.16%) |
Nov 02, 2009 | 27.74 | 28.15 | 27.27 | 27.74 | 189,611,568 | +0.41(+1.49%) |
Oct 30, 2009 | 28.43 | 28.45 | 27.15 | 27.34 | 305,773,408 | -1.34(-4.67%) |
Oct 29, 2009 | 27.94 | 28.76 | 27.94 | 28.68 | 136,654,576 | +1.22(+4.42%) |
Oct 28, 2009 | 28.48 | 28.48 | 27.39 | 27.46 | 233,537,648 | -1.32(-4.58%) |
Oct 27, 2009 | 29.29 | 29.34 | 28.78 | 28.78 | 131,800,600 | -0.51(-1.74%) |
Oct 26, 2009 | 29.90 | 30.14 | 29.22 | 29.29 | 108,959,904 | -0.37(-1.25%) |
Oct 23, 2009 | 29.81 | 29.85 | 29.50 | 29.66 | 101,609,184 | -0.25(-0.83%) |
Oct 22, 2009 | 29.61 | 30.01 | 29.32 | 29.90 | 97,613,840 | +0.25(+0.83%) |
Oct 21, 2009 | 29.68 | 30.23 | 29.64 | 29.66 | 102,403,768 | -0.16(-0.54%) |
Oct 20, 2009 | 29.63 | 29.89 | 29.61 | 29.82 | 115,847,952 | -0.40(-1.32%) |
Oct 19, 2009 | 29.90 | 30.27 | 29.77 | 30.22 | 83,008,584 | +0.57(+1.91%) |
Oct 16, 2009 | 29.61 | 29.77 | 29.36 | 29.65 | 99,493,888 | -0.41(-1.38%) |
Oct 15, 2009 | 29.91 | 30.14 | 29.85 | 30.06 | 99,633,832 | +0.17(+0.58%) |
Oct 14, 2009 | 29.89 | 30.23 | 29.80 | 29.89 | 131,997,736 | +0.60(+2.06%) |
Oct 13, 2009 | 29.18 | 29.34 | 28.92 | 29.29 | 80,219,200 | +0.05(+0.17%) |
Oct 12, 2009 | 29.32 | 29.38 | 29.09 | 29.24 | 52,245,736 | +0.24(+0.83%) |
Oct 09, 2009 | 28.96 | 29.08 | 28.87 | 29.00 | 74,404,664 | +0.02(+0.08%) |
Oct 08, 2009 | 28.87 | 29.08 | 28.68 | 28.97 | 85,303,168 | +0.35(+1.22%) |
Oct 07, 2009 | 28.57 | 28.68 | 28.36 | 28.62 | 70,616,272 | -0.03(-0.10%) |
Oct 06, 2009 | 28.48 | 28.94 | 28.42 | 28.65 | 110,836,936 | +0.47(+1.65%) |
Oct 05, 2009 | 27.80 | 28.27 | 27.66 | 28.19 | 101,467,456 | +0.64(+2.32%) |
Oct 02, 2009 | 27.20 | 27.63 | 27.14 | 27.55 | 101,269,952 | +0.00(+0.00%) |
Oct 01, 2009 | 28.24 | 28.28 | 27.49 | 27.55 | 147,141,920 | -0.76(-2.70%) |
Sep 30, 2009 | 28.36 | 28.61 | 27.94 | 28.31 | 202,235,616 | +0.18(+0.62%) |
Sep 29, 2009 | 28.07 | 28.30 | 27.95 | 28.14 | 57,984,044 | -0.10(-0.36%) |
Sep 28, 2009 | 27.79 | 28.25 | 27.74 | 28.24 | 71,835,800 | +0.52(+1.89%) |
Sep 25, 2009 | 27.60 | 27.82 | 27.54 | 27.71 | 84,258,184 | +0.12(+0.42%) |
Sep 24, 2009 | 28.25 | 28.30 | 27.43 | 27.60 | 128,454,888 | -0.55(-1.96%) |
Sep 23, 2009 | 28.53 | 28.75 | 28.15 | 28.15 | 99,710,616 | -0.43(-1.50%) |
Sep 22, 2009 | 28.53 | 28.64 | 28.34 | 28.58 | 63,614,512 | +0.43(+1.52%) |
Sep 21, 2009 | 28.02 | 28.21 | 27.76 | 28.15 | 107,398,704 | -0.25(-0.87%) |
Sep 18, 2009 | 28.46 | 28.49 | 28.26 | 28.40 | 91,833,360 | +0.08(+0.28%) |
Sep 17, 2009 | 28.40 | 28.63 | 28.19 | 28.32 | 105,230,976 | +0.20(+0.70%) |
Sep 16, 2009 | 28.18 | 30.56 | 28.03 | 28.12 | 109,967,152 | +0.35(+1.25%) |
Sep 15, 2009 | 27.49 | 27.79 | 27.39 | 27.77 | 84,654,536 | +0.33(+1.19%) |
Sep 14, 2009 | 27.15 | 27.50 | 27.11 | 27.45 | 50,504,280 | -0.10(-0.37%) |
Sep 11, 2009 | 27.63 | 27.77 | 27.37 | 27.55 | 62,240,332 | +0.01(+0.05%) |
Sep 10, 2009 | 27.19 | 27.55 | 25.85 | 27.53 | 80,354,280 | +0.36(+1.31%) |
Sep 09, 2009 | 27.14 | 27.35 | 27.00 | 27.18 | 91,998,096 | +0.15(+0.54%) |
Sep 08, 2009 | 26.94 | 27.07 | 26.90 | 27.03 | 82,273,184 | +0.55(+2.06%) |
Sep 04, 2009 | 26.17 | 26.51 | 25.95 | 26.48 | 81,057,328 | +0.50(+1.93%) |
Sep 03, 2009 | 25.84 | 26.00 | 25.60 | 25.98 | 73,831,880 | +0.51(+2.00%) |
Sep 02, 2009 | 25.24 | 25.58 | 25.20 | 25.47 | 94,008,856 | +0.27(+1.07%) |