Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.78 | 31.94 | 31.35 | 31.85 | 124,969 | +0.26(+0.83%) |
Aug 30, 2010 | 31.76 | 32.06 | 31.56 | 31.59 | 17,396,426 | -0.26(-0.82%) |
Aug 27, 2010 | 31.24 | 31.89 | 30.90 | 31.85 | 27,273,172 | +0.01(+0.02%) |
Aug 26, 2010 | 31.65 | 31.93 | 31.30 | 31.84 | 2,831 | +0.32(+1.01%) |
Aug 25, 2010 | 30.91 | 31.68 | 30.81 | 31.53 | 315 | +0.41(+1.30%) |
Aug 24, 2010 | 30.84 | 31.32 | 30.58 | 31.12 | 285,432 | -0.14(-0.44%) |
Aug 23, 2010 | 31.53 | 31.65 | 31.24 | 31.26 | 17,669,374 | -0.15(-0.48%) |
Aug 20, 2010 | 31.36 | 31.45 | 31.09 | 31.41 | 25,466,928 | -0.09(-0.30%) |
Aug 19, 2010 | 32.13 | 32.16 | 31.34 | 31.50 | 160 | -0.73(-2.27%) |
Aug 18, 2010 | 32.26 | 32.46 | 32.00 | 32.23 | 320 | +0.01(+0.02%) |
Aug 17, 2010 | 31.82 | 32.43 | 31.65 | 32.23 | 49,458 | +0.69(+2.18%) |
Aug 16, 2010 | 31.45 | 31.81 | 31.24 | 31.54 | 18,470,996 | +0.03(+0.10%) |
Aug 13, 2010 | 31.52 | 31.81 | 31.46 | 31.51 | 15,730,375 | -0.07(-0.22%) |
Aug 12, 2010 | 31.53 | 31.89 | 31.43 | 31.58 | 17,222,766 | -0.39(-1.21%) |
Aug 11, 2010 | 32.16 | 32.33 | 31.69 | 31.96 | 100,603 | -0.73(-2.24%) |
Aug 10, 2010 | 32.70 | 33.03 | 32.37 | 32.69 | 1,920 | -0.29(-0.89%) |
Aug 09, 2010 | 32.85 | 33.11 | 32.63 | 32.99 | 13,212,592 | +0.32(+0.99%) |
Aug 06, 2010 | 32.66 | 32.75 | 32.15 | 32.66 | 17,726,520 | -0.11(-0.32%) |
Aug 05, 2010 | 33.01 | 33.17 | 32.68 | 32.77 | 960 | -0.41(-1.24%) |
Aug 04, 2010 | 33.11 | 33.22 | 32.86 | 33.18 | 14,944 | +0.11(+0.32%) |
Aug 03, 2010 | 33.18 | 33.23 | 32.78 | 33.08 | 44,234 | -0.17(-0.53%) |
Aug 02, 2010 | 32.76 | 33.39 | 32.66 | 33.25 | 30,160,358 | +0.98(+3.04%) |
Jul 30, 2010 | 32.27 | 32.48 | 31.74 | 32.27 | 18,778,270 | +0.11(+0.35%) |
Jul 29, 2010 | 32.69 | 32.74 | 31.82 | 32.16 | 7,482 | -0.29(-0.89%) |
Jul 28, 2010 | 32.35 | 32.79 | 32.23 | 32.44 | 22,298,120 | -0.05(-0.15%) |
Jul 27, 2010 | 32.78 | 32.88 | 32.04 | 32.49 | 30,572 | -0.01(-0.02%) |
Jul 26, 2010 | 31.69 | 32.58 | 31.54 | 32.50 | 23,425,010 | +0.82(+2.58%) |
Jul 23, 2010 | 31.28 | 31.74 | 30.81 | 31.68 | 21,104,260 | +0.37(+1.18%) |
Jul 22, 2010 | 30.58 | 31.55 | 30.56 | 31.31 | 480 | +1.09(+3.60%) |
Jul 21, 2010 | 30.93 | 31.09 | 30.08 | 30.23 | 29,644,312 | -0.59(-1.93%) |
Jul 20, 2010 | 29.83 | 30.93 | 29.75 | 30.82 | 14,216 | +0.52(+1.71%) |
Jul 19, 2010 | 30.01 | 30.48 | 29.55 | 30.30 | 26,006,890 | +0.34(+1.15%) |
Jul 16, 2010 | 29.96 | 30.75 | 29.73 | 29.96 | 35,230,364 | -0.71(-2.30%) |
Jul 15, 2010 | 30.98 | 31.03 | 30.31 | 30.66 | 26,092,494 | -0.31(-1.01%) |
Jul 14, 2010 | 31.01 | 31.25 | 30.58 | 30.98 | 22,334 | -0.18(-0.58%) |
Jul 13, 2010 | 30.93 | 31.31 | 30.78 | 31.16 | 2,892 | +0.97(+3.23%) |
Jul 12, 2010 | 30.31 | 30.60 | 30.03 | 30.18 | 16,086,970 | -0.19(-0.64%) |
Jul 09, 2010 | 30.38 | 30.45 | 29.87 | 30.38 | 21,745,328 | +0.39(+1.31%) |
Jul 08, 2010 | 30.00 | 30.25 | 29.47 | 29.98 | 28,570 | +0.32(+1.07%) |
Jul 07, 2010 | 28.40 | 29.70 | 28.35 | 29.66 | 36,447,968 | +1.35(+4.77%) |
Jul 06, 2010 | 29.36 | 29.61 | 28.02 | 28.31 | 3,519 | -0.56(-1.95%) |
Jul 02, 2010 | 28.88 | 29.64 | 28.74 | 28.88 | 22,570,122 | -0.43(-1.47%) |
Jul 01, 2010 | 29.48 | 29.68 | 28.70 | 29.31 | 33,501,442 | -0.19(-0.64%) |
Jun 30, 2010 | 29.81 | 30.25 | 29.41 | 29.50 | 5,296 | -0.21(-0.69%) |
Jun 29, 2010 | 30.26 | 30.35 | 29.56 | 29.70 | 3,357,328 | -1.43(-4.60%) |
Jun 25, 2010 | 31.13 | 31.24 | 30.33 | 31.13 | 33,452,810 | +0.77(+2.55%) |
Jun 24, 2010 | 30.88 | 30.96 | 30.29 | 30.36 | 32,056,964 | -0.64(-2.06%) |
Jun 23, 2010 | 30.89 | 31.37 | 30.48 | 31.00 | 28,246,118 | +0.02(+0.06%) |
Jun 22, 2010 | 31.93 | 32.06 | 30.88 | 30.98 | 280,863 | -0.90(-2.82%) |
Jun 21, 2010 | 32.55 | 32.64 | 31.74 | 31.88 | 19,395,642 | -0.23(-0.71%) |
Jun 18, 2010 | 32.10 | 32.33 | 31.94 | 32.10 | 17,680,284 | -0.09(-0.29%) |
Jun 17, 2010 | 32.20 | 32.34 | 31.83 | 32.20 | 25,048,740 | +0.05(+0.15%) |
Jun 16, 2010 | 32.14 | 32.40 | 31.96 | 32.15 | 29,391 | -0.24(-0.73%) |
Jun 15, 2010 | 31.86 | 32.44 | 31.68 | 32.38 | 3,390 | +0.69(+2.17%) |
Jun 14, 2010 | 31.74 | 32.04 | 31.39 | 31.70 | 26,917,640 | +0.37(+1.19%) |
Jun 11, 2010 | 30.67 | 31.42 | 30.61 | 31.32 | 23,180,238 | +0.32(+1.04%) |
Jun 10, 2010 | 30.38 | 31.13 | 30.13 | 31.00 | 33,487 | +1.25(+4.18%) |
Jun 09, 2010 | 29.92 | 30.62 | 29.61 | 29.76 | 36,214,456 | +0.28(+0.97%) |
Jun 08, 2010 | 29.19 | 29.66 | 28.49 | 29.47 | 2,116 | +0.37(+1.28%) |
Jun 07, 2010 | 29.34 | 29.89 | 29.04 | 29.10 | 35,450,860 | -0.15(-0.51%) |
Jun 04, 2010 | 29.25 | 30.58 | 29.12 | 29.25 | 42,072,140 | -1.50(-4.88%) |
Jun 03, 2010 | 31.13 | 31.21 | 30.66 | 30.75 | 17,751,526 | -0.26(-0.84%) |
Jun 02, 2010 | 30.60 | 31.05 | 30.07 | 31.01 | 4,036 | +0.67(+2.21%) |
Jun 01, 2010 | 30.54 | 31.10 | 30.30 | 30.34 | 21,870 | -0.60(-1.94%) |
May 28, 2010 | 30.94 | 31.60 | 30.83 | 30.94 | 24,969,976 | -0.47(-1.50%) |
May 27, 2010 | 30.51 | 31.42 | 30.20 | 31.41 | 32,760,566 | +1.62(+5.43%) |
May 26, 2010 | 30.33 | 30.74 | 29.58 | 29.79 | 45,148 | -0.12(-0.39%) |
May 25, 2010 | 28.75 | 29.92 | 28.45 | 29.91 | 49,964 | +0.31(+1.05%) |
May 24, 2010 | 30.30 | 30.44 | 29.55 | 29.60 | 30,927,892 | -0.61(-2.01%) |
May 21, 2010 | 28.80 | 30.28 | 28.65 | 30.21 | 38,697,852 | +0.95(+3.24%) |
May 20, 2010 | 29.43 | 30.16 | 29.22 | 29.26 | 40,928 | -1.49(-4.83%) |
May 19, 2010 | 30.80 | 31.42 | 29.98 | 30.75 | 38,051,600 | -0.26(-0.84%) |
May 18, 2010 | 32.26 | 32.35 | 30.88 | 31.01 | 66,888 | -0.81(-2.55%) |
May 17, 2010 | 31.87 | 32.41 | 30.92 | 31.82 | 31,915,094 | -0.05(-0.16%) |
May 14, 2010 | 31.87 | 32.58 | 31.47 | 31.87 | 35,220,312 | -1.02(-3.09%) |
May 13, 2010 | 33.36 | 33.42 | 32.76 | 32.89 | 20,675,298 | -0.44(-1.32%) |
May 12, 2010 | 33.06 | 33.45 | 32.79 | 33.32 | 21,877,146 | +0.53(+1.62%) |
May 11, 2010 | 33.00 | 33.16 | 32.63 | 32.79 | 19,855 | +0.04(+0.11%) |
May 10, 2010 | 32.23 | 32.79 | 32.12 | 32.76 | 40,248,340 | +2.03(+6.59%) |
May 07, 2010 | 31.34 | 32.00 | 30.23 | 30.73 | 51,296,480 | -0.13(-0.42%) |
May 06, 2010 | 31.29 | 32.58 | 26.73 | 30.86 | 22,222 | -1.38(-4.28%) |
May 05, 2010 | 32.37 | 33.16 | 32.12 | 32.24 | 35,060,388 | -0.79(-2.38%) |
May 04, 2010 | 33.36 | 33.44 | 32.69 | 33.03 | 42,856 | -0.79(-2.34%) |
May 03, 2010 | 33.07 | 34.01 | 33.06 | 33.82 | 32,818,110 | +1.02(+3.10%) |
Apr 30, 2010 | 33.80 | 34.07 | 32.74 | 32.80 | 32,577,408 | -1.05(-3.11%) |
Apr 29, 2010 | 32.95 | 33.90 | 32.89 | 33.86 | 32,637,770 | +1.34(+4.13%) |
Apr 28, 2010 | 32.72 | 32.78 | 32.35 | 32.51 | 24,518,858 | +0.11(+0.34%) |
Apr 27, 2010 | 33.20 | 33.43 | 32.35 | 32.40 | 38,479 | -1.06(-3.17%) |
Apr 26, 2010 | 33.36 | 33.70 | 33.21 | 33.46 | 19,302,976 | +0.21(+0.63%) |
Apr 23, 2010 | 32.92 | 33.29 | 32.62 | 33.25 | 21,267,904 | +0.43(+1.30%) |
Apr 22, 2010 | 32.15 | 32.95 | 31.96 | 32.82 | 30,170,584 | +0.47(+1.46%) |
Apr 21, 2010 | 31.74 | 32.53 | 31.70 | 32.35 | 24,488 | +0.59(+1.87%) |
Apr 20, 2010 | 31.47 | 31.78 | 31.14 | 31.76 | 7,703 | +0.49(+1.57%) |
Apr 19, 2010 | 30.92 | 31.50 | 30.82 | 31.27 | 33,887,256 | +0.12(+0.38%) |
Apr 16, 2010 | 31.76 | 32.02 | 31.06 | 31.15 | 52,446,600 | -0.66(-2.08%) |
Apr 15, 2010 | 32.45 | 32.57 | 31.79 | 31.81 | 31,032,354 | -0.81(-2.49%) |
Apr 14, 2010 | 32.89 | 32.91 | 32.44 | 32.62 | 27,660,230 | +0.03(+0.10%) |
Apr 13, 2010 | 31.84 | 32.69 | 31.83 | 32.59 | 22,354,774 | +0.72(+2.27%) |
Apr 12, 2010 | 32.15 | 32.18 | 31.83 | 31.87 | 12,646,187 | -0.21(-0.65%) |
Apr 09, 2010 | 31.69 | 32.10 | 31.56 | 32.08 | 18,502,122 | +0.50(+1.58%) |
Apr 08, 2010 | 31.42 | 31.66 | 31.37 | 31.58 | 13,851,430 | +0.01(+0.04%) |
Apr 07, 2010 | 32.17 | 32.25 | 31.42 | 31.57 | 24,660,414 | -0.69(-2.15%) |
Apr 06, 2010 | 31.55 | 32.33 | 31.42 | 32.26 | 27,218,324 | +0.64(+2.02%) |
Apr 05, 2010 | 31.18 | 31.65 | 31.04 | 31.62 | 23,629,162 | +0.64(+2.08%) |
Apr 01, 2010 | 31.05 | 30.98 | 30.98 | 30.98 | 19,156,410 | +0.14(+0.46%) |
Mar 31, 2010 | 30.98 | 31.18 | 30.80 | 30.83 | 13,459,695 | -0.28(-0.90%) |
Mar 30, 2010 | 31.19 | 31.29 | 31.01 | 31.11 | 13,396,326 | -0.06(-0.20%) |
Mar 29, 2010 | 31.24 | 31.28 | 30.98 | 31.18 | 19,467,842 | +0.14(+0.44%) |
Mar 26, 2010 | 31.24 | 31.44 | 30.92 | 31.04 | 21,157,392 | -0.11(-0.36%) |
Mar 25, 2010 | 31.30 | 31.69 | 31.15 | 31.15 | 29,450,072 | +0.05(+0.16%) |
Mar 24, 2010 | 30.87 | 31.30 | 30.84 | 31.10 | 18,972,154 | +0.10(+0.32%) |
Mar 23, 2010 | 31.06 | 31.13 | 30.71 | 31.00 | 26,254,196 | -0.09(-0.28%) |
Mar 22, 2010 | 30.56 | 31.19 | 30.46 | 31.09 | 24,923,010 | +0.32(+1.04%) |
Mar 19, 2010 | 31.06 | 31.21 | 30.70 | 30.77 | 23,267,014 | -0.26(-0.85%) |
Mar 18, 2010 | 31.11 | 31.33 | 31.01 | 31.03 | 20,595,864 | -0.12(-0.39%) |
Mar 17, 2010 | 30.85 | 31.26 | 30.74 | 31.16 | 32,700,756 | +0.37(+1.22%) |
Mar 16, 2010 | 30.11 | 30.83 | 30.03 | 30.78 | 29,561,628 | +0.78(+2.60%) |
Mar 15, 2010 | 29.78 | 30.12 | 29.76 | 30.00 | 20,494,606 | -0.09(-0.29%) |
Mar 12, 2010 | 30.08 | 30.24 | 29.83 | 30.09 | 19,899,404 | +0.22(+0.74%) |
Mar 11, 2010 | 29.54 | 29.88 | 29.45 | 29.87 | 14,031,370 | +0.15(+0.50%) |
Mar 10, 2010 | 29.62 | 29.84 | 29.45 | 29.72 | 17,252,310 | +0.16(+0.54%) |
Mar 09, 2010 | 29.34 | 29.92 | 29.26 | 29.56 | 19,958,140 | +0.10(+0.33%) |
Mar 08, 2010 | 29.17 | 29.54 | 29.11 | 29.46 | 13,849,191 | +0.36(+1.24%) |
Mar 05, 2010 | 28.53 | 29.21 | 28.49 | 29.10 | 21,287,888 | +0.65(+2.29%) |
Mar 04, 2010 | 28.34 | 28.48 | 28.28 | 28.45 | 12,425,822 | +0.12(+0.41%) |
Mar 03, 2010 | 28.43 | 28.52 | 28.27 | 28.34 | 12,690,402 | -0.06(-0.22%) |
Mar 02, 2010 | 28.47 | 28.53 | 28.33 | 28.40 | 14,257,933 | +0.01(+0.04%) |
Mar 01, 2010 | 28.27 | 28.50 | 28.21 | 28.38 | 11,400,948 | +0.29(+1.03%) |
Feb 26, 2010 | 28.19 | 28.43 | 27.98 | 28.10 | 18,341,794 | -0.07(-0.24%) |
Feb 25, 2010 | 27.70 | 28.18 | 27.54 | 28.16 | 21,275,362 | +0.14(+0.50%) |
Feb 24, 2010 | 27.76 | 28.04 | 27.73 | 28.02 | 15,731,551 | +0.27(+0.97%) |
Feb 23, 2010 | 27.82 | 28.04 | 27.68 | 27.75 | 15,699,175 | -0.22(-0.79%) |
Feb 22, 2010 | 27.92 | 28.12 | 27.80 | 27.97 | 19,676,646 | +0.12(+0.42%) |
Feb 19, 2010 | 27.74 | 28.02 | 27.64 | 27.86 | 20,508,756 | -0.01(-0.02%) |
Feb 18, 2010 | 27.40 | 27.94 | 27.30 | 27.86 | 22,958,468 | +0.37(+1.34%) |
Feb 17, 2010 | 27.30 | 27.61 | 27.29 | 27.49 | 21,581,218 | +0.26(+0.95%) |
Feb 16, 2010 | 26.83 | 27.30 | 26.78 | 27.24 | 27,315,116 | +0.71(+2.68%) |
Feb 12, 2010 | 25.97 | 26.53 | 26.53 | 26.53 | 22,921,068 | +0.24(+0.91%) |
Feb 11, 2010 | 26.02 | 26.30 | 25.74 | 26.29 | 19,358,780 | +0.23(+0.87%) |
Feb 10, 2010 | 26.09 | 26.40 | 25.59 | 26.06 | 27,146,124 | +0.02(+0.07%) |
Feb 09, 2010 | 26.43 | 26.49 | 25.84 | 26.04 | 36,290,524 | -0.63(-2.37%) |
Feb 08, 2010 | 26.81 | 26.89 | 26.07 | 26.67 | 25,012,094 | -0.06(-0.21%) |
Feb 05, 2010 | 26.32 | 26.83 | 25.93 | 26.73 | 53,662,608 | +0.49(+1.87%) |
Feb 04, 2010 | 27.00 | 27.05 | 26.22 | 26.24 | 45,036,316 | -1.02(-3.74%) |
Feb 03, 2010 | 27.47 | 27.51 | 27.07 | 27.26 | 25,498,368 | -0.32(-1.16%) |
Feb 02, 2010 | 27.20 | 27.70 | 26.96 | 27.57 | 30,211,958 | +0.50(+1.85%) |
Feb 01, 2010 | 26.85 | 27.18 | 26.80 | 27.07 | 21,523,272 | +0.43(+1.62%) |
Jan 29, 2010 | 27.01 | 27.25 | 26.51 | 26.64 | 34,916,464 | -0.18(-0.66%) |
Jan 28, 2010 | 27.24 | 27.29 | 26.60 | 26.82 | 32,490,816 | -0.26(-0.95%) |
Jan 27, 2010 | 26.94 | 27.11 | 26.45 | 27.08 | 37,803,264 | +0.25(+0.91%) |
Jan 26, 2010 | 26.83 | 27.26 | 26.76 | 26.83 | 26,388,428 | -0.23(-0.86%) |
Jan 25, 2010 | 27.18 | 27.19 | 26.56 | 27.07 | 34,665,124 | +0.20(+0.73%) |
Jan 22, 2010 | 27.43 | 27.69 | 26.79 | 26.87 | 43,257,468 | -0.63(-2.30%) |
Jan 21, 2010 | 28.30 | 28.48 | 27.45 | 27.50 | 50,268,644 | -0.80(-2.84%) |
Jan 20, 2010 | 28.36 | 28.38 | 28.02 | 28.30 | 21,245,756 | -0.29(-1.03%) |
Jan 19, 2010 | 28.01 | 28.67 | 27.99 | 28.60 | 25,465,628 | +0.56(+1.99%) |
Jan 15, 2010 | 28.22 | 28.04 | 28.04 | 28.04 | 24,625,040 | -0.26(-0.91%) |
Jan 14, 2010 | 28.35 | 28.41 | 28.14 | 28.30 | 11,790,998 | -0.10(-0.35%) |
Jan 13, 2010 | 27.90 | 28.44 | 27.86 | 28.40 | 24,168,338 | +0.52(+1.87%) |
Jan 12, 2010 | 28.07 | 28.30 | 27.72 | 27.88 | 24,772,376 | -0.48(-1.69%) |
Jan 11, 2010 | 28.37 | 28.51 | 28.18 | 28.35 | 12,835,315 | +0.14(+0.48%) |
Jan 08, 2010 | 28.34 | 28.36 | 27.97 | 28.22 | 17,328,416 | -0.19(-0.67%) |
Jan 07, 2010 | 28.14 | 28.54 | 27.83 | 28.41 | 26,676,486 | +0.25(+0.89%) |
Jan 06, 2010 | 28.18 | 28.36 | 28.04 | 28.16 | 24,222,094 | -0.01(-0.04%) |
Jan 05, 2010 | 28.10 | 28.19 | 27.78 | 28.17 | 23,674,228 | +0.07(+0.24%) |
Jan 04, 2010 | 28.49 | 28.62 | 27.93 | 28.10 | 27,634,954 | -0.07(-0.24%) |
Dec 31, 2009 | 28.80 | 28.17 | 28.17 | 28.17 | 15,695,525 | -0.56(-1.94%) |
Dec 30, 2009 | 28.61 | 28.74 | 28.42 | 28.73 | 14,251,091 | +0.05(+0.17%) |
Dec 29, 2009 | 29.17 | 29.29 | 28.68 | 28.68 | 22,061,982 | -0.42(-1.43%) |
Dec 28, 2009 | 29.11 | 29.41 | 28.97 | 29.10 | 24,311,592 | +0.10(+0.36%) |
Dec 24, 2009 | 28.80 | 29.01 | 28.72 | 28.99 | 7,225,387 | +0.36(+1.26%) |
Dec 23, 2009 | 28.37 | 28.88 | 28.34 | 28.63 | 18,412,066 | +0.01(+0.04%) |
Dec 22, 2009 | 28.37 | 28.62 | 28.33 | 28.62 | 19,250,742 | +0.36(+1.28%) |
Dec 21, 2009 | 28.09 | 28.34 | 28.02 | 28.26 | 18,300,640 | +0.28(+0.99%) |
Dec 18, 2009 | 27.85 | 27.99 | 27.52 | 27.98 | 22,783,150 | +0.21(+0.77%) |
Dec 17, 2009 | 27.72 | 27.94 | 27.56 | 27.76 | 25,176,714 | -0.20(-0.70%) |
Dec 16, 2009 | 27.92 | 28.09 | 27.79 | 27.96 | 31,476,944 | +0.18(+0.66%) |
Dec 15, 2009 | 27.86 | 27.93 | 27.67 | 27.78 | 21,384,268 | -0.26(-0.92%) |
Dec 14, 2009 | 27.75 | 28.09 | 27.75 | 28.03 | 24,012,450 | +0.53(+1.94%) |
Dec 11, 2009 | 27.16 | 27.54 | 27.11 | 27.50 | 22,073,762 | +0.39(+1.45%) |
Dec 10, 2009 | 27.34 | 27.43 | 26.95 | 27.11 | 20,747,928 | -0.08(-0.29%) |
Dec 09, 2009 | 27.27 | 27.45 | 27.13 | 27.19 | 22,876,334 | -0.04(-0.14%) |
Dec 08, 2009 | 27.14 | 27.64 | 27.08 | 27.22 | 35,765,040 | -0.17(-0.60%) |
Dec 07, 2009 | 27.79 | 27.86 | 27.16 | 27.39 | 33,249,110 | -0.48(-1.74%) |
Dec 04, 2009 | 27.78 | 28.08 | 27.35 | 27.88 | 52,635,868 | +0.73(+2.69%) |
Dec 03, 2009 | 27.55 | 27.88 | 27.04 | 27.15 | 48,418,148 | -0.23(-0.85%) |
Dec 02, 2009 | 26.92 | 27.54 | 26.88 | 27.38 | 31,714,666 | +0.40(+1.48%) |
Dec 01, 2009 | 26.84 | 27.14 | 26.60 | 26.98 | 34,287,228 | +0.34(+1.29%) |
Nov 30, 2009 | 25.75 | 26.73 | 25.57 | 26.64 | 39,940,740 | +0.96(+3.75%) |
Nov 27, 2009 | 25.64 | 26.15 | 25.51 | 25.67 | 22,861,624 | -0.75(-2.83%) |
Nov 25, 2009 | 26.43 | 26.61 | 26.35 | 26.42 | 19,169,024 | +0.10(+0.40%) |
Nov 24, 2009 | 26.67 | 26.72 | 26.23 | 26.32 | 31,363,644 | -0.39(-1.47%) |
Nov 23, 2009 | 26.86 | 27.12 | 26.49 | 26.71 | 31,773,492 | +0.30(+1.14%) |
Nov 20, 2009 | 26.41 | 26.55 | 26.30 | 26.41 | 25,295,686 | -0.20(-0.76%) |
Nov 19, 2009 | 26.90 | 26.92 | 26.47 | 26.61 | 28,787,198 | -0.54(-1.99%) |
Nov 18, 2009 | 26.68 | 27.24 | 26.65 | 27.15 | 31,521,114 | +0.44(+1.65%) |
Nov 17, 2009 | 26.96 | 27.26 | 26.66 | 26.71 | 34,158,532 | -0.39(-1.43%) |
Nov 16, 2009 | 26.72 | 27.35 | 26.66 | 27.10 | 44,735,956 | +0.60(+2.27%) |
Nov 13, 2009 | 26.34 | 26.56 | 26.12 | 26.49 | 30,296,928 | +0.35(+1.34%) |
Nov 12, 2009 | 26.45 | 26.63 | 26.08 | 26.15 | 30,694,398 | -0.31(-1.18%) |
Nov 11, 2009 | 26.17 | 26.62 | 26.10 | 26.46 | 38,843,884 | +0.48(+1.84%) |
Nov 10, 2009 | 25.95 | 26.16 | 25.60 | 25.98 | 34,619,980 | -0.13(-0.50%) |
Nov 09, 2009 | 25.27 | 26.18 | 25.18 | 26.11 | 42,490,024 | +1.17(+4.70%) |
Nov 06, 2009 | 24.94 | 25.34 | 24.73 | 24.94 | 35,625,172 | +0.02(+0.10%) |
Nov 05, 2009 | 25.12 | 25.38 | 24.85 | 24.91 | 34,855,204 | +0.10(+0.40%) |
Nov 04, 2009 | 25.60 | 25.67 | 24.76 | 24.81 | 42,189,964 | -0.45(-1.80%) |
Nov 03, 2009 | 24.58 | 25.32 | 24.54 | 25.27 | 42,240,896 | +0.36(+1.43%) |
Nov 02, 2009 | 24.96 | 25.46 | 24.20 | 24.91 | 60,362,812 | +0.04(+0.15%) |
Oct 30, 2009 | 25.20 | 25.34 | 24.29 | 24.88 | 70,101,416 | -0.48(-1.91%) |
Oct 29, 2009 | 24.68 | 25.46 | 24.62 | 25.36 | 47,495,588 | +1.05(+4.31%) |
Oct 28, 2009 | 25.21 | 25.58 | 24.27 | 24.31 | 58,471,912 | -1.06(-4.18%) |
Oct 27, 2009 | 25.78 | 25.93 | 25.28 | 25.37 | 43,295,048 | -0.39(-1.52%) |
Oct 26, 2009 | 25.88 | 26.50 | 25.71 | 25.76 | 44,555,156 | -0.16(-0.62%) |
Oct 23, 2009 | 26.01 | 26.08 | 25.75 | 25.92 | 33,937,152 | -0.29(-1.10%) |
Oct 22, 2009 | 25.58 | 26.26 | 25.22 | 26.21 | 38,107,740 | +0.58(+2.25%) |
Oct 21, 2009 | 25.70 | 26.29 | 25.53 | 25.64 | 57,285,792 | -0.20(-0.78%) |
Oct 20, 2009 | 25.75 | 25.93 | 25.74 | 25.84 | 28,881,622 | -0.49(-1.86%) |
Oct 19, 2009 | 25.88 | 26.38 | 25.78 | 26.33 | 32,435,662 | +0.59(+2.31%) |
Oct 16, 2009 | 26.02 | 26.15 | 25.66 | 25.73 | 29,200,200 | -0.72(-2.71%) |
Oct 15, 2009 | 26.44 | 26.53 | 26.27 | 26.45 | 24,525,188 | -0.20(-0.76%) |
Oct 14, 2009 | 26.21 | 26.75 | 26.03 | 26.65 | 34,383,104 | +0.94(+3.67%) |
Oct 13, 2009 | 25.96 | 26.05 | 25.52 | 25.71 | 26,275,954 | -0.39(-1.50%) |
Oct 12, 2009 | 26.14 | 26.43 | 25.98 | 26.10 | 18,445,434 | -0.04(-0.16%) |
Oct 09, 2009 | 25.81 | 26.16 | 25.59 | 26.15 | 24,229,144 | +0.25(+0.97%) |
Oct 08, 2009 | 25.80 | 26.14 | 25.61 | 25.89 | 30,266,542 | +0.48(+1.88%) |
Oct 07, 2009 | 25.40 | 25.64 | 25.10 | 25.42 | 33,668,392 | -0.08(-0.31%) |
Oct 06, 2009 | 25.80 | 26.10 | 25.13 | 25.49 | 49,117,436 | +0.01(+0.02%) |
Oct 05, 2009 | 25.02 | 25.59 | 24.92 | 25.49 | 36,647,796 | +0.67(+2.69%) |
Oct 02, 2009 | 24.50 | 25.54 | 24.46 | 24.82 | 60,015,432 | -0.25(-0.98%) |
Oct 01, 2009 | 26.09 | 26.16 | 25.02 | 25.07 | 49,274,016 | -1.11(-4.24%) |
Sep 30, 2009 | 26.56 | 26.65 | 25.81 | 26.18 | 45,369,752 | -0.18(-0.70%) |
Sep 29, 2009 | 26.91 | 27.08 | 26.29 | 26.36 | 36,381,968 | -0.01(-0.05%) |
Sep 28, 2009 | 26.01 | 26.87 | 25.92 | 26.37 | 31,258,012 | +0.57(+2.21%) |
Sep 25, 2009 | 25.61 | 26.08 | 25.35 | 25.80 | 38,640,420 | -0.02(-0.07%) |
Sep 24, 2009 | 26.83 | 26.99 | 25.61 | 25.82 | 58,259,168 | -0.88(-3.31%) |
Sep 23, 2009 | 27.76 | 27.77 | 26.65 | 26.70 | 45,247,336 | -0.93(-3.35%) |
Sep 22, 2009 | 27.10 | 27.72 | 27.04 | 27.63 | 43,452,340 | +0.59(+2.18%) |
Sep 21, 2009 | 27.05 | 27.32 | 26.83 | 27.04 | 30,884,536 | -0.44(-1.59%) |
Sep 18, 2009 | 27.56 | 27.82 | 27.00 | 27.48 | 36,317,260 | -0.44(-1.56%) |
Sep 17, 2009 | 27.64 | 28.50 | 27.05 | 27.91 | 55,608,336 | +0.94(+3.47%) |
Sep 16, 2009 | 26.81 | 27.66 | 26.72 | 26.97 | 63,602,900 | +0.39(+1.48%) |
Sep 15, 2009 | 26.26 | 26.94 | 25.81 | 26.58 | 53,264,228 | +0.46(+1.76%) |
Sep 14, 2009 | 25.05 | 26.14 | 25.02 | 26.12 | 33,614,376 | +0.73(+2.88%) |
Sep 11, 2009 | 25.56 | 25.69 | 25.08 | 25.39 | 29,145,344 | -0.08(-0.31%) |
Sep 10, 2009 | 25.09 | 25.48 | 24.71 | 25.47 | 31,144,754 | +0.36(+1.42%) |
Sep 09, 2009 | 24.61 | 25.18 | 24.42 | 25.11 | 33,044,098 | +0.50(+2.02%) |
Sep 08, 2009 | 24.23 | 24.64 | 24.03 | 24.62 | 37,379,712 | +0.77(+3.21%) |
Sep 04, 2009 | 23.57 | 23.87 | 23.18 | 23.85 | 23,961,020 | +0.28(+1.20%) |
Sep 03, 2009 | 23.40 | 23.62 | 22.98 | 23.57 | 26,496,482 | +0.41(+1.77%) |
Sep 02, 2009 | 23.40 | 23.59 | 23.14 | 23.16 | 34,333,764 | -0.47(-1.97%) |