Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.74 | 27.15 | 26.48 | 26.83 | 25,767,862 | +0.01(+0.03%) |
Aug 30, 2010 | 26.89 | 27.16 | 26.82 | 26.82 | 17,003,150 | -0.25(-0.91%) |
Aug 27, 2010 | 26.97 | 27.21 | 26.43 | 27.07 | 23,220,364 | +0.25(+0.94%) |
Aug 26, 2010 | 27.09 | 27.19 | 26.60 | 26.81 | 20,710,378 | -0.13(-0.47%) |
Aug 25, 2010 | 26.39 | 27.13 | 26.37 | 26.94 | 26,754,188 | +0.43(+1.61%) |
Aug 24, 2010 | 26.76 | 26.82 | 26.32 | 26.51 | 22,582,276 | -0.35(-1.30%) |
Aug 23, 2010 | 27.31 | 27.49 | 26.77 | 26.86 | 18,569,406 | -0.26(-0.95%) |
Aug 20, 2010 | 26.56 | 27.24 | 26.48 | 27.12 | 27,480,488 | +0.56(+2.10%) |
Aug 19, 2010 | 27.01 | 27.07 | 26.29 | 26.56 | 30,957,510 | -0.65(-2.38%) |
Aug 18, 2010 | 27.25 | 27.47 | 26.91 | 27.21 | 19,378,678 | -0.07(-0.26%) |
Aug 17, 2010 | 27.15 | 27.73 | 27.13 | 27.28 | 32,024,952 | +0.35(+1.29%) |
Aug 16, 2010 | 26.40 | 27.10 | 26.10 | 26.93 | 20,379,574 | +0.48(+1.82%) |
Aug 13, 2010 | 26.48 | 26.72 | 26.37 | 26.45 | 23,496,286 | -0.20(-0.76%) |
Aug 12, 2010 | 26.37 | 27.10 | 26.34 | 26.65 | 28,098,020 | -0.78(-2.85%) |
Aug 11, 2010 | 27.32 | 27.49 | 26.79 | 27.43 | 30,782,210 | -0.29(-1.06%) |
Aug 10, 2010 | 27.53 | 27.88 | 27.24 | 27.72 | 24,620,460 | +0.02(+0.08%) |
Aug 09, 2010 | 27.09 | 27.84 | 27.06 | 27.70 | 26,853,524 | +0.77(+2.85%) |
Aug 06, 2010 | 26.62 | 27.17 | 26.45 | 26.94 | 22,663,142 | +0.10(+0.39%) |
Aug 05, 2010 | 26.63 | 26.97 | 26.57 | 26.83 | 12,886,987 | +0.05(+0.18%) |
Aug 04, 2010 | 26.76 | 26.91 | 26.49 | 26.78 | 14,275,061 | -0.02(-0.08%) |
Aug 03, 2010 | 26.90 | 27.04 | 26.69 | 26.80 | 14,720,366 | -0.21(-0.77%) |
Aug 02, 2010 | 26.71 | 27.18 | 26.50 | 27.01 | 20,891,072 | +0.47(+1.79%) |
Jul 30, 2010 | 26.67 | 26.76 | 26.32 | 26.54 | 31,740,134 | -0.49(-1.81%) |
Jul 29, 2010 | 27.42 | 27.47 | 26.67 | 27.03 | 30,790,630 | +0.01(+0.05%) |
Jul 28, 2010 | 27.42 | 27.48 | 26.91 | 27.01 | 17,874,110 | -0.32(-1.17%) |
Jul 27, 2010 | 27.49 | 27.53 | 27.27 | 27.33 | 18,074,284 | -0.01(-0.05%) |
Jul 26, 2010 | 26.99 | 27.38 | 26.99 | 27.35 | 18,941,350 | +0.11(+0.41%) |
Jul 23, 2010 | 27.20 | 27.64 | 27.03 | 27.24 | 45,178,112 | -0.02(-0.08%) |
Jul 22, 2010 | 26.72 | 27.54 | 26.69 | 27.26 | 80,491,736 | +2.06(+8.16%) |
Jul 21, 2010 | 25.69 | 25.79 | 24.96 | 25.20 | 32,927,694 | -0.41(-1.61%) |
Jul 20, 2010 | 25.15 | 25.63 | 24.91 | 25.61 | 24,485,406 | -0.01(-0.05%) |
Jul 19, 2010 | 25.27 | 25.84 | 25.23 | 25.63 | 28,490,364 | +0.56(+2.25%) |
Jul 16, 2010 | 25.77 | 25.94 | 24.91 | 25.06 | 35,596,424 | -0.64(-2.49%) |
Jul 15, 2010 | 25.78 | 25.87 | 25.36 | 25.70 | 27,042,998 | -0.01(-0.05%) |
Jul 14, 2010 | 25.26 | 25.85 | 25.08 | 25.72 | 44,721,276 | +0.66(+2.64%) |
Jul 13, 2010 | 24.75 | 25.08 | 24.63 | 25.06 | 30,770,478 | +0.59(+2.42%) |
Jul 12, 2010 | 24.21 | 24.62 | 24.05 | 24.46 | 34,068,164 | +0.83(+3.51%) |
Jul 09, 2010 | 23.73 | 23.79 | 23.39 | 23.63 | 17,958,574 | -0.01(-0.06%) |
Jul 08, 2010 | 23.55 | 23.69 | 23.17 | 23.65 | 27,787,526 | +0.38(+1.65%) |
Jul 07, 2010 | 22.87 | 23.33 | 22.61 | 23.26 | 22,960,320 | +0.51(+2.24%) |
Jul 06, 2010 | 22.76 | 23.22 | 22.62 | 22.76 | 27,684,882 | +0.20(+0.87%) |
Jul 02, 2010 | 22.21 | 22.78 | 22.06 | 22.56 | 23,383,268 | +0.29(+1.28%) |
Jul 01, 2010 | 22.85 | 22.92 | 22.04 | 22.27 | 45,625,524 | -0.61(-2.68%) |
Jun 30, 2010 | 23.00 | 23.45 | 22.81 | 22.89 | 28,198,296 | -0.21(-0.91%) |
Jun 29, 2010 | 23.54 | 23.55 | 22.91 | 23.10 | 39,957,112 | -1.00(-4.14%) |
Jun 25, 2010 | 24.18 | 24.32 | 23.89 | 24.09 | 32,139,486 | -0.15(-0.63%) |
Jun 24, 2010 | 24.55 | 24.60 | 24.14 | 24.25 | 30,677,392 | -0.44(-1.78%) |
Jun 23, 2010 | 24.82 | 24.96 | 24.58 | 24.69 | 21,619,094 | -0.10(-0.42%) |
Jun 22, 2010 | 24.92 | 25.34 | 24.78 | 24.79 | 23,370,148 | -0.05(-0.20%) |
Jun 21, 2010 | 24.99 | 25.21 | 24.64 | 24.84 | 17,751,298 | -0.03(-0.14%) |
Jun 18, 2010 | 24.92 | 25.14 | 24.79 | 24.87 | 36,438,896 | -0.01(-0.06%) |
Jun 17, 2010 | 24.56 | 24.93 | 24.40 | 24.89 | 22,002,308 | +0.44(+1.80%) |
Jun 16, 2010 | 24.67 | 24.70 | 24.25 | 24.45 | 32,243,366 | -0.35(-1.41%) |
Jun 15, 2010 | 24.39 | 24.81 | 24.39 | 24.80 | 19,797,356 | +0.55(+2.27%) |
Jun 14, 2010 | 24.88 | 25.01 | 24.20 | 24.25 | 22,534,262 | -0.40(-1.61%) |
Jun 11, 2010 | 24.07 | 24.72 | 24.06 | 24.64 | 21,128,054 | +0.23(+0.94%) |
Jun 10, 2010 | 24.50 | 24.51 | 23.93 | 24.41 | 44,074,664 | +0.22(+0.89%) |
Jun 09, 2010 | 24.60 | 24.66 | 24.14 | 24.20 | 34,592,936 | -0.38(-1.56%) |
Jun 08, 2010 | 24.29 | 24.61 | 24.09 | 24.58 | 32,328,050 | +0.18(+0.74%) |
Jun 07, 2010 | 24.64 | 24.93 | 24.37 | 24.40 | 26,622,302 | -0.20(-0.83%) |
Jun 04, 2010 | 24.92 | 25.24 | 24.50 | 24.60 | 33,124,126 | -0.81(-3.20%) |
Jun 03, 2010 | 25.26 | 25.65 | 24.94 | 25.42 | 29,119,834 | +0.31(+1.25%) |
Jun 02, 2010 | 24.48 | 25.12 | 24.18 | 25.10 | 30,808,594 | +0.66(+2.71%) |
Jun 01, 2010 | 24.70 | 25.15 | 24.37 | 24.44 | 27,638,422 | -0.34(-1.38%) |
May 28, 2010 | 24.78 | 25.04 | 24.50 | 24.78 | 30,488,518 | +0.00(+0.00%) |
May 27, 2010 | 24.64 | 24.81 | 24.46 | 24.78 | 33,729,720 | +0.47(+1.95%) |
May 26, 2010 | 24.92 | 25.16 | 24.23 | 24.31 | 38,210,312 | -0.38(-1.52%) |
May 25, 2010 | 24.19 | 24.72 | 23.93 | 24.69 | 35,978,188 | -0.04(-0.17%) |
May 24, 2010 | 24.68 | 25.06 | 24.56 | 24.73 | 23,543,500 | -0.15(-0.61%) |
May 21, 2010 | 24.33 | 25.15 | 24.15 | 24.88 | 41,307,960 | +0.21(+0.84%) |
May 20, 2010 | 24.73 | 25.12 | 24.44 | 24.67 | 39,772,196 | -0.60(-2.36%) |
May 19, 2010 | 25.43 | 25.57 | 25.07 | 25.27 | 26,759,598 | -0.18(-0.71%) |
May 18, 2010 | 25.66 | 25.97 | 25.30 | 25.45 | 33,357,952 | -0.45(-1.75%) |
May 17, 2010 | 25.97 | 26.13 | 25.49 | 25.90 | 32,254,538 | +0.05(+0.17%) |
May 14, 2010 | 26.18 | 26.37 | 25.58 | 25.86 | 28,495,286 | -0.46(-1.74%) |
May 13, 2010 | 26.32 | 26.81 | 26.18 | 26.32 | 26,494,370 | -0.14(-0.52%) |
May 12, 2010 | 26.34 | 26.61 | 26.15 | 26.45 | 25,399,020 | +0.47(+1.81%) |
May 11, 2010 | 26.16 | 26.28 | 25.68 | 25.98 | 25,253,674 | +0.08(+0.29%) |
May 10, 2010 | 25.89 | 26.21 | 25.72 | 25.91 | 32,820,728 | +0.60(+2.38%) |
May 07, 2010 | 25.26 | 25.55 | 24.42 | 25.30 | 52,530,236 | -0.12(-0.46%) |
May 06, 2010 | 25.90 | 26.09 | 24.65 | 25.42 | 40,657,036 | -0.67(-2.56%) |
May 05, 2010 | 25.92 | 26.27 | 25.65 | 26.09 | 26,530,990 | +0.02(+0.09%) |
May 04, 2010 | 26.53 | 26.55 | 25.66 | 26.07 | 36,336,516 | -0.72(-2.69%) |
May 03, 2010 | 26.97 | 27.07 | 26.56 | 26.79 | 27,929,872 | -0.03(-0.10%) |
Apr 30, 2010 | 27.14 | 27.24 | 26.77 | 26.81 | 26,632,130 | -0.21(-0.77%) |
Apr 29, 2010 | 27.02 | 27.19 | 26.88 | 27.02 | 25,486,994 | +0.11(+0.41%) |
Apr 28, 2010 | 26.50 | 26.93 | 26.34 | 26.91 | 39,963,900 | +0.62(+2.37%) |
Apr 27, 2010 | 26.50 | 26.93 | 26.23 | 26.29 | 51,062,856 | -0.13(-0.50%) |
Apr 26, 2010 | 26.53 | 26.83 | 26.19 | 26.42 | 36,980,256 | -0.10(-0.37%) |
Apr 23, 2010 | 27.02 | 27.06 | 26.20 | 26.52 | 92,683,200 | -0.75(-2.75%) |
Apr 22, 2010 | 27.56 | 27.97 | 26.95 | 27.27 | 139,715,648 | -2.29(-7.74%) |
Apr 21, 2010 | 30.04 | 30.08 | 29.30 | 29.55 | 49,296,560 | -0.46(-1.52%) |
Apr 20, 2010 | 29.63 | 30.05 | 29.46 | 30.01 | 21,296,292 | +0.37(+1.26%) |
Apr 19, 2010 | 29.55 | 29.80 | 29.29 | 29.64 | 21,580,732 | +0.01(+0.02%) |
Apr 16, 2010 | 29.59 | 29.80 | 29.29 | 29.63 | 34,391,304 | +0.03(+0.09%) |
Apr 15, 2010 | 29.57 | 29.93 | 29.45 | 29.60 | 23,389,204 | +0.07(+0.23%) |
Apr 14, 2010 | 29.28 | 29.67 | 29.18 | 29.53 | 28,414,920 | +0.21(+0.71%) |
Apr 13, 2010 | 29.14 | 29.39 | 28.98 | 29.32 | 15,524,960 | +0.05(+0.17%) |
Apr 12, 2010 | 29.14 | 29.43 | 29.12 | 29.28 | 12,687,665 | +0.04(+0.14%) |
Apr 09, 2010 | 29.25 | 29.37 | 29.01 | 29.23 | 23,300,414 | -0.16(-0.54%) |
Apr 08, 2010 | 29.59 | 29.61 | 29.18 | 29.39 | 18,717,248 | -0.26(-0.87%) |
Apr 07, 2010 | 29.37 | 29.72 | 29.37 | 29.65 | 23,211,930 | +0.24(+0.80%) |
Apr 06, 2010 | 29.27 | 29.50 | 29.25 | 29.41 | 14,522,894 | -0.07(-0.24%) |
Apr 05, 2010 | 29.53 | 29.82 | 29.39 | 29.48 | 21,193,682 | +0.18(+0.61%) |
Apr 01, 2010 | 29.23 | 29.30 | 29.30 | 29.30 | 23,541,378 | +0.21(+0.74%) |
Mar 31, 2010 | 29.11 | 29.27 | 29.00 | 29.09 | 21,539,662 | -0.12(-0.40%) |
Mar 30, 2010 | 29.43 | 29.46 | 29.07 | 29.21 | 29,531,876 | +0.26(+0.89%) |
Mar 29, 2010 | 29.12 | 29.18 | 28.84 | 28.95 | 16,699,176 | -0.05(-0.16%) |
Mar 26, 2010 | 29.12 | 29.49 | 28.85 | 29.00 | 42,972,312 | -0.25(-0.86%) |
Mar 25, 2010 | 29.49 | 30.39 | 29.12 | 29.25 | 97,066,040 | +1.39(+4.98%) |
Mar 24, 2010 | 27.90 | 28.03 | 27.74 | 27.86 | 18,725,046 | -0.23(-0.81%) |
Mar 23, 2010 | 28.03 | 28.13 | 27.75 | 28.09 | 19,936,782 | +0.17(+0.60%) |
Mar 22, 2010 | 27.78 | 28.10 | 27.64 | 27.92 | 23,618,454 | +0.16(+0.57%) |
Mar 19, 2010 | 28.09 | 28.15 | 27.58 | 27.76 | 48,209,268 | -0.26(-0.94%) |
Mar 18, 2010 | 27.20 | 28.10 | 27.15 | 28.03 | 65,663,532 | +1.06(+3.93%) |
Mar 17, 2010 | 27.07 | 27.17 | 26.83 | 26.97 | 33,568,660 | -0.08(-0.28%) |
Mar 16, 2010 | 26.97 | 27.11 | 26.75 | 27.04 | 39,956,856 | +0.10(+0.36%) |
Mar 15, 2010 | 27.04 | 27.08 | 26.80 | 26.95 | 25,003,962 | -0.06(-0.21%) |
Mar 12, 2010 | 27.12 | 27.31 | 26.90 | 27.00 | 29,880,546 | -0.10(-0.38%) |
Mar 11, 2010 | 26.94 | 27.21 | 26.83 | 27.11 | 23,549,690 | +0.15(+0.57%) |
Mar 10, 2010 | 26.74 | 27.11 | 26.69 | 26.95 | 21,998,382 | +0.14(+0.52%) |
Mar 09, 2010 | 26.85 | 26.97 | 26.69 | 26.81 | 29,044,304 | -0.08(-0.28%) |
Mar 08, 2010 | 26.92 | 27.04 | 26.77 | 26.89 | 19,985,468 | +0.02(+0.08%) |
Mar 05, 2010 | 27.38 | 27.40 | 26.77 | 26.87 | 38,179,068 | -0.34(-1.25%) |
Mar 04, 2010 | 26.99 | 27.23 | 26.74 | 27.21 | 42,418,692 | +0.39(+1.45%) |
Mar 03, 2010 | 26.68 | 27.15 | 26.60 | 26.82 | 60,790,888 | +0.53(+2.00%) |
Mar 02, 2010 | 25.48 | 26.66 | 25.35 | 26.29 | 112,340,568 | +1.64(+6.66%) |
Mar 01, 2010 | 25.52 | 25.52 | 24.58 | 24.65 | 85,126,136 | -0.78(-3.06%) |
Feb 26, 2010 | 25.73 | 25.74 | 25.31 | 25.43 | 44,088,328 | -0.34(-1.34%) |
Feb 25, 2010 | 25.81 | 26.34 | 25.28 | 25.77 | 50,261,440 | -0.48(-1.82%) |
Feb 24, 2010 | 26.77 | 26.81 | 26.11 | 26.25 | 39,108,888 | -0.35(-1.30%) |
Feb 23, 2010 | 26.92 | 27.02 | 26.50 | 26.60 | 25,973,204 | -0.32(-1.20%) |
Feb 22, 2010 | 27.48 | 27.53 | 26.70 | 26.92 | 40,073,848 | -0.40(-1.47%) |
Feb 19, 2010 | 27.48 | 27.50 | 27.24 | 27.32 | 38,603,572 | -0.15(-0.55%) |
Feb 18, 2010 | 27.24 | 27.57 | 27.19 | 27.48 | 28,259,778 | +0.26(+0.96%) |
Feb 17, 2010 | 26.99 | 27.40 | 26.93 | 27.21 | 35,835,940 | +0.28(+1.05%) |
Feb 16, 2010 | 26.98 | 27.12 | 26.71 | 26.93 | 49,700,200 | +0.12(+0.46%) |
Feb 12, 2010 | 26.35 | 26.81 | 26.81 | 26.81 | 54,064,284 | +0.57(+2.18%) |
Feb 11, 2010 | 25.72 | 26.31 | 25.54 | 26.23 | 49,554,744 | +0.40(+1.55%) |
Feb 10, 2010 | 26.03 | 26.34 | 25.76 | 25.83 | 34,293,184 | -0.33(-1.27%) |
Feb 09, 2010 | 26.17 | 26.43 | 25.98 | 26.16 | 41,418,032 | +0.28(+1.07%) |
Feb 08, 2010 | 26.30 | 26.36 | 25.86 | 25.89 | 39,662,144 | -0.37(-1.39%) |
Feb 05, 2010 | 26.51 | 26.64 | 25.83 | 26.25 | 57,047,908 | -0.09(-0.34%) |
Feb 04, 2010 | 27.10 | 27.11 | 26.33 | 26.34 | 57,769,196 | -1.01(-3.68%) |
Feb 03, 2010 | 26.89 | 27.41 | 26.64 | 27.35 | 53,372,368 | +0.26(+0.94%) |
Feb 02, 2010 | 27.48 | 27.53 | 26.90 | 27.10 | 65,836,784 | -0.35(-1.28%) |
Feb 01, 2010 | 27.09 | 27.59 | 26.70 | 27.45 | 79,269,816 | +0.40(+1.48%) |
Jan 29, 2010 | 28.18 | 28.21 | 26.56 | 27.05 | 163,481,136 | -0.89(-3.19%) |
Jan 28, 2010 | 29.06 | 29.06 | 27.61 | 27.94 | 189,591,584 | -4.64(-14.24%) |
Jan 27, 2010 | 32.11 | 32.65 | 31.93 | 32.58 | 39,171,524 | +0.21(+0.66%) |
Jan 26, 2010 | 32.37 | 32.76 | 32.13 | 32.36 | 26,552,042 | -0.01(-0.04%) |
Jan 25, 2010 | 32.42 | 32.91 | 32.23 | 32.38 | 22,175,366 | +0.09(+0.28%) |
Jan 22, 2010 | 33.20 | 33.52 | 32.21 | 32.29 | 32,176,924 | -0.90(-2.72%) |
Jan 21, 2010 | 33.35 | 33.82 | 33.07 | 33.19 | 27,099,222 | -0.18(-0.54%) |
Jan 20, 2010 | 33.76 | 33.78 | 32.98 | 33.37 | 26,299,922 | -0.67(-1.97%) |
Jan 19, 2010 | 33.56 | 34.30 | 33.51 | 34.04 | 24,000,938 | +0.55(+1.63%) |
Jan 15, 2010 | 33.55 | 33.49 | 33.49 | 33.49 | 31,210,008 | +0.11(+0.33%) |
Jan 14, 2010 | 33.31 | 33.63 | 33.28 | 33.38 | 19,925,044 | -0.23(-0.68%) |
Jan 13, 2010 | 33.71 | 33.78 | 33.29 | 33.61 | 18,005,112 | +0.14(+0.43%) |
Jan 12, 2010 | 33.72 | 33.96 | 33.18 | 33.47 | 26,093,498 | -0.55(-1.62%) |
Jan 11, 2010 | 34.22 | 34.29 | 33.57 | 34.02 | 21,259,020 | -0.12(-0.36%) |
Jan 08, 2010 | 33.89 | 34.37 | 33.74 | 34.14 | 37,586,484 | +0.34(+1.00%) |
Jan 07, 2010 | 32.96 | 33.83 | 32.82 | 33.80 | 36,593,548 | +0.95(+2.90%) |
Jan 06, 2010 | 33.31 | 33.43 | 32.70 | 32.85 | 32,953,696 | -0.32(-0.98%) |
Jan 05, 2010 | 32.80 | 33.35 | 32.78 | 33.18 | 35,123,048 | +0.78(+2.41%) |
Jan 04, 2010 | 32.29 | 32.66 | 32.14 | 32.40 | 21,110,884 | +0.47(+1.47%) |
Dec 31, 2009 | 32.36 | 31.93 | 31.93 | 31.93 | 11,152,134 | -0.41(-1.28%) |
Dec 30, 2009 | 31.96 | 32.43 | 31.91 | 32.34 | 10,952,761 | +0.14(+0.45%) |
Dec 29, 2009 | 31.93 | 32.36 | 31.83 | 32.20 | 12,800,234 | +0.27(+0.84%) |
Dec 28, 2009 | 31.78 | 31.95 | 31.58 | 31.93 | 10,737,344 | +0.11(+0.35%) |
Dec 24, 2009 | 31.71 | 31.82 | 31.60 | 31.82 | 5,447,989 | +0.10(+0.33%) |
Dec 23, 2009 | 31.73 | 31.75 | 31.55 | 31.71 | 12,679,829 | +0.08(+0.24%) |
Dec 22, 2009 | 31.51 | 31.68 | 31.33 | 31.64 | 14,035,940 | +0.30(+0.95%) |
Dec 21, 2009 | 30.98 | 31.57 | 30.93 | 31.34 | 16,884,862 | +0.58(+1.88%) |
Dec 18, 2009 | 30.60 | 30.78 | 30.40 | 30.76 | 26,759,506 | +0.18(+0.59%) |
Dec 17, 2009 | 30.83 | 30.94 | 30.53 | 30.58 | 13,573,746 | -0.26(-0.85%) |
Dec 16, 2009 | 30.99 | 31.09 | 30.82 | 30.84 | 14,101,986 | -0.13(-0.42%) |
Dec 15, 2009 | 30.77 | 31.24 | 30.68 | 30.98 | 16,393,130 | +0.15(+0.47%) |
Dec 14, 2009 | 30.93 | 31.21 | 30.77 | 30.83 | 17,031,758 | -0.16(-0.51%) |
Dec 11, 2009 | 31.49 | 31.67 | 30.87 | 30.99 | 23,897,268 | -0.46(-1.45%) |
Dec 10, 2009 | 31.07 | 31.60 | 31.02 | 31.44 | 21,577,212 | +0.55(+1.76%) |
Dec 09, 2009 | 30.61 | 30.97 | 30.49 | 30.90 | 16,547,694 | +0.12(+0.40%) |
Dec 08, 2009 | 30.86 | 31.20 | 30.46 | 30.77 | 19,058,412 | -0.21(-0.67%) |
Dec 07, 2009 | 31.13 | 31.35 | 30.92 | 30.98 | 12,295,100 | -0.19(-0.60%) |
Dec 04, 2009 | 31.08 | 31.53 | 30.84 | 31.17 | 21,252,494 | +0.37(+1.19%) |
Dec 03, 2009 | 31.09 | 31.25 | 30.78 | 30.80 | 15,575,818 | -0.30(-0.95%) |
Dec 02, 2009 | 31.21 | 31.44 | 30.99 | 31.10 | 18,229,282 | +0.00(+0.00%) |
Dec 01, 2009 | 31.06 | 31.38 | 30.98 | 31.10 | 20,487,956 | +0.04(+0.13%) |
Nov 30, 2009 | 30.93 | 31.11 | 30.59 | 31.06 | 16,458,946 | +0.01(+0.02%) |
Nov 27, 2009 | 30.89 | 31.33 | 30.84 | 31.05 | 8,942,429 | -0.31(-0.99%) |
Nov 25, 2009 | 31.54 | 31.64 | 31.29 | 31.36 | 12,067,817 | -0.08(-0.26%) |
Nov 24, 2009 | 31.68 | 31.75 | 31.32 | 31.44 | 16,091,975 | +0.01(+0.02%) |
Nov 23, 2009 | 31.23 | 31.68 | 31.23 | 31.44 | 13,621,927 | +0.31(+1.00%) |
Nov 20, 2009 | 30.89 | 31.23 | 30.89 | 31.13 | 18,195,656 | +0.01(+0.02%) |
Nov 19, 2009 | 31.09 | 31.31 | 30.75 | 31.12 | 21,614,668 | -0.28(-0.88%) |
Nov 18, 2009 | 31.63 | 31.70 | 31.20 | 31.40 | 19,083,106 | -0.35(-1.09%) |
Nov 17, 2009 | 31.46 | 31.74 | 31.38 | 31.74 | 14,969,459 | +0.33(+1.05%) |
Nov 16, 2009 | 31.68 | 31.92 | 31.26 | 31.41 | 19,400,490 | -0.18(-0.57%) |
Nov 13, 2009 | 31.40 | 31.75 | 31.22 | 31.59 | 23,773,808 | +0.63(+2.05%) |
Nov 12, 2009 | 30.85 | 31.19 | 30.73 | 30.95 | 20,625,604 | +0.13(+0.43%) |
Nov 11, 2009 | 30.62 | 30.89 | 30.61 | 30.82 | 22,731,554 | +0.21(+0.70%) |
Nov 10, 2009 | 30.82 | 30.89 | 30.57 | 30.61 | 18,130,326 | -0.27(-0.89%) |
Nov 09, 2009 | 30.53 | 31.06 | 30.47 | 30.89 | 25,823,288 | +0.59(+1.94%) |
Nov 06, 2009 | 30.04 | 30.35 | 29.95 | 30.30 | 23,173,406 | +0.03(+0.11%) |
Nov 05, 2009 | 29.71 | 30.28 | 29.62 | 30.26 | 52,938,680 | +1.55(+5.41%) |
Nov 04, 2009 | 29.27 | 29.49 | 28.65 | 28.71 | 35,070,176 | -0.43(-1.47%) |
Nov 03, 2009 | 28.80 | 29.19 | 28.64 | 29.14 | 27,176,448 | +0.28(+0.98%) |
Nov 02, 2009 | 28.54 | 28.99 | 28.35 | 28.86 | 21,238,370 | +0.33(+1.16%) |
Oct 30, 2009 | 29.42 | 29.73 | 28.52 | 28.52 | 30,930,564 | -0.65(-2.22%) |
Oct 29, 2009 | 28.99 | 29.37 | 28.90 | 29.17 | 29,567,104 | +0.44(+1.54%) |
Oct 28, 2009 | 28.35 | 28.97 | 28.30 | 28.73 | 32,743,698 | +0.43(+1.54%) |
Oct 27, 2009 | 28.17 | 28.52 | 28.08 | 28.30 | 21,859,996 | +0.22(+0.79%) |
Oct 26, 2009 | 27.99 | 28.61 | 27.86 | 28.08 | 24,740,174 | -0.01(-0.05%) |
Oct 23, 2009 | 28.20 | 28.37 | 27.97 | 28.09 | 23,716,616 | -0.26(-0.93%) |
Oct 22, 2009 | 28.11 | 28.46 | 27.71 | 28.35 | 36,711,888 | -0.23(-0.80%) |
Oct 21, 2009 | 28.48 | 28.95 | 28.48 | 28.58 | 25,450,520 | +0.07(+0.24%) |
Oct 20, 2009 | 28.87 | 28.95 | 28.37 | 28.51 | 25,244,348 | -0.52(-1.79%) |
Oct 19, 2009 | 28.98 | 29.22 | 28.68 | 29.03 | 19,015,540 | +0.07(+0.24%) |
Oct 16, 2009 | 29.32 | 29.37 | 28.52 | 28.96 | 32,957,268 | -0.34(-1.15%) |
Oct 15, 2009 | 29.06 | 29.32 | 28.90 | 29.30 | 23,013,604 | +0.15(+0.52%) |
Oct 14, 2009 | 28.88 | 29.24 | 28.72 | 29.15 | 33,375,802 | +0.65(+2.28%) |
Oct 13, 2009 | 28.73 | 28.88 | 28.35 | 28.50 | 22,368,900 | -0.17(-0.60%) |
Oct 12, 2009 | 28.91 | 28.99 | 28.43 | 28.67 | 19,895,860 | -0.11(-0.38%) |
Oct 09, 2009 | 28.61 | 28.83 | 27.95 | 28.78 | 50,134,460 | +0.17(+0.60%) |
Oct 08, 2009 | 29.46 | 29.46 | 28.55 | 28.61 | 35,384,384 | -0.50(-1.73%) |
Oct 07, 2009 | 29.28 | 29.44 | 29.00 | 29.11 | 22,211,842 | -0.30(-1.03%) |
Oct 06, 2009 | 29.18 | 29.95 | 29.13 | 29.42 | 35,613,888 | +0.47(+1.62%) |
Oct 05, 2009 | 28.71 | 29.19 | 28.53 | 28.95 | 25,786,526 | +0.34(+1.21%) |
Oct 02, 2009 | 29.25 | 29.42 | 28.45 | 28.60 | 50,296,828 | -0.87(-2.95%) |
Oct 01, 2009 | 30.79 | 30.81 | 29.33 | 29.47 | 46,260,984 | -1.57(-5.07%) |
Sep 30, 2009 | 31.55 | 31.63 | 30.72 | 31.04 | 29,358,636 | -0.36(-1.14%) |
Sep 29, 2009 | 31.70 | 31.77 | 31.23 | 31.40 | 22,903,988 | -0.32(-1.02%) |
Sep 28, 2009 | 31.15 | 31.99 | 31.07 | 31.73 | 26,798,644 | +0.88(+2.84%) |
Sep 25, 2009 | 30.69 | 31.15 | 30.57 | 30.85 | 28,240,972 | +0.03(+0.09%) |
Sep 24, 2009 | 30.66 | 30.96 | 30.49 | 30.82 | 27,538,948 | +0.30(+0.97%) |
Sep 23, 2009 | 30.78 | 31.00 | 30.49 | 30.53 | 25,900,410 | -0.25(-0.81%) |
Sep 22, 2009 | 31.05 | 31.05 | 30.60 | 30.77 | 21,348,412 | -0.19(-0.62%) |
Sep 21, 2009 | 30.40 | 31.05 | 30.37 | 30.97 | 21,177,954 | +0.28(+0.92%) |
Sep 18, 2009 | 31.30 | 31.33 | 30.37 | 30.69 | 44,733,792 | -0.39(-1.24%) |
Sep 17, 2009 | 31.40 | 31.51 | 30.97 | 31.07 | 25,417,128 | -0.48(-1.51%) |
Sep 16, 2009 | 31.64 | 31.70 | 31.02 | 31.55 | 30,058,748 | -0.03(-0.09%) |
Sep 15, 2009 | 31.75 | 31.84 | 31.50 | 31.58 | 22,341,572 | -0.33(-1.04%) |
Sep 14, 2009 | 31.86 | 32.08 | 31.61 | 31.91 | 17,354,658 | -0.26(-0.82%) |
Sep 11, 2009 | 32.20 | 32.24 | 31.69 | 32.17 | 15,164,852 | -0.03(-0.09%) |
Sep 10, 2009 | 31.84 | 32.27 | 31.67 | 32.20 | 20,675,408 | +0.30(+0.93%) |
Sep 09, 2009 | 31.59 | 32.12 | 31.20 | 31.90 | 32,242,550 | +0.14(+0.43%) |
Sep 08, 2009 | 31.68 | 31.78 | 31.41 | 31.76 | 22,280,722 | +0.21(+0.66%) |
Sep 04, 2009 | 31.08 | 31.73 | 30.89 | 31.55 | 21,277,760 | +0.48(+1.55%) |
Sep 03, 2009 | 31.20 | 31.26 | 30.46 | 31.07 | 45,427,200 | -0.28(-0.88%) |
Sep 02, 2009 | 31.06 | 31.62 | 30.84 | 31.35 | 20,405,066 | +0.05(+0.15%) |