Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.42 | 31.57 | 29.80 | 30.75 | 23,820,624 | +1.29(+4.38%) |
Sep 29, 2010 | 29.29 | 30.35 | 29.14 | 29.46 | 34,768 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.43 | 28.62 | 29.35 | 10,533 | +0.15(+0.51%) |
Sep 27, 2010 | 29.02 | 30.37 | 28.58 | 29.21 | 12,664,982 | +0.52(+1.81%) |
Sep 24, 2010 | 27.95 | 28.71 | 27.85 | 28.69 | 4,226,919 | +1.10(+3.99%) |
Sep 23, 2010 | 27.93 | 28.21 | 27.53 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.71 | 29.00 | 27.93 | 28.06 | 3,724,120 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.63 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.04 | 28.90 | 28.00 | 28.79 | 3,960,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.03 | 28.31 | 27.84 | 28.03 | 2,722,044 | -0.41(-1.44%) |
Sep 15, 2010 | 28.41 | 28.94 | 28.06 | 28.44 | 3,686,454 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.04 | 28.32 | 28.42 | 3,928,591 | -0.62(-2.14%) |
Sep 13, 2010 | 29.07 | 29.31 | 28.83 | 29.04 | 3,625,924 | +0.45(+1.57%) |
Sep 10, 2010 | 28.51 | 28.69 | 28.32 | 28.59 | 1,616,230 | +0.05(+0.17%) |
Sep 09, 2010 | 29.02 | 29.15 | 28.32 | 28.54 | 1,476 | +0.01(+0.03%) |
Sep 08, 2010 | 27.96 | 28.89 | 27.92 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.94 | 27.98 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.02 | 28.46 | 28.87 | 2,992,441 | +0.61(+2.17%) |
Sep 02, 2010 | 27.97 | 28.32 | 27.70 | 28.25 | 635 | +0.20(+0.73%) |
Sep 01, 2010 | 27.29 | 28.05 | 27.05 | 28.05 | 4,517,886 | +1.42(+5.35%) |
Aug 31, 2010 | 26.59 | 27.11 | 26.39 | 26.63 | 18,429 | -0.16(-0.59%) |
Aug 30, 2010 | 27.65 | 27.67 | 26.74 | 26.78 | 3,867,960 | -0.90(-3.27%) |
Aug 27, 2010 | 27.69 | 27.76 | 26.84 | 27.69 | 3,945,848 | +0.95(+3.56%) |
Aug 26, 2010 | 26.60 | 27.35 | 26.49 | 26.74 | 2,068 | -0.32(-1.19%) |
Aug 25, 2010 | 27.15 | 27.15 | 26.23 | 27.06 | 1,907 | +0.10(+0.38%) |
Aug 24, 2010 | 27.25 | 27.36 | 26.79 | 26.96 | 331 | -0.61(-2.20%) |
Aug 23, 2010 | 27.74 | 28.21 | 27.54 | 27.56 | 2,855,915 | -0.10(-0.37%) |
Aug 20, 2010 | 27.71 | 28.43 | 27.33 | 27.66 | 4,347,316 | -0.30(-1.07%) |
Aug 19, 2010 | 28.98 | 29.01 | 27.80 | 27.96 | 4,867 | -1.01(-3.48%) |
Aug 18, 2010 | 28.61 | 28.99 | 28.28 | 28.97 | 442 | +0.32(+1.13%) |
Aug 17, 2010 | 28.78 | 29.09 | 28.40 | 28.65 | 1,454 | +0.36(+1.28%) |
Aug 16, 2010 | 28.56 | 28.71 | 27.93 | 28.29 | 4,370,163 | -0.56(-1.94%) |
Aug 13, 2010 | 29.26 | 29.50 | 28.73 | 28.84 | 4,077,530 | -0.34(-1.16%) |
Aug 12, 2010 | 29.17 | 29.61 | 28.99 | 29.18 | 4,076,063 | -0.58(-1.96%) |
Aug 11, 2010 | 30.77 | 30.88 | 29.57 | 29.76 | 6,173,235 | -2.42(-7.53%) |
Aug 10, 2010 | 32.16 | 32.27 | 31.52 | 32.19 | 1,017 | -0.57(-1.73%) |
Aug 09, 2010 | 32.19 | 33.11 | 32.06 | 32.75 | 6,733,715 | +0.56(+1.73%) |
Aug 06, 2010 | 32.19 | 33.19 | 31.38 | 32.19 | 16,983,174 | +0.81(+2.58%) |
Aug 05, 2010 | 31.29 | 31.79 | 31.08 | 31.38 | 5,190,034 | -0.09(-0.30%) |
Aug 04, 2010 | 31.36 | 31.80 | 31.00 | 31.48 | 2,517 | +0.34(+1.09%) |
Aug 03, 2010 | 31.50 | 31.60 | 30.80 | 31.14 | 5,081 | -0.35(-1.12%) |
Aug 02, 2010 | 30.75 | 32.00 | 30.75 | 31.49 | 9,964,546 | +1.23(+4.08%) |
Jul 30, 2010 | 30.26 | 30.91 | 29.90 | 30.26 | 3,057,820 | -0.39(-1.28%) |
Jul 29, 2010 | 30.98 | 31.53 | 29.95 | 30.65 | 1,711 | -0.05(-0.15%) |
Jul 28, 2010 | 30.70 | 31.46 | 30.28 | 30.70 | 2,697 | -0.09(-0.31%) |
Jul 27, 2010 | 30.79 | 31.55 | 29.84 | 30.79 | 3,168 | +0.35(+1.16%) |
Jul 26, 2010 | 28.84 | 31.05 | 28.84 | 30.44 | 10,203,907 | +1.52(+5.25%) |
Jul 23, 2010 | 28.68 | 29.30 | 28.24 | 28.92 | 4,052,811 | +0.22(+0.77%) |
Jul 22, 2010 | 28.28 | 28.99 | 28.10 | 28.70 | 2,461 | +0.93(+3.34%) |
Jul 21, 2010 | 28.84 | 28.92 | 27.59 | 27.77 | 4,367,007 | -0.79(-2.75%) |
Jul 20, 2010 | 28.56 | 28.63 | 27.14 | 28.56 | 4,846,809 | +0.72(+2.60%) |
Jul 19, 2010 | 28.10 | 28.29 | 27.27 | 27.84 | 3,929,026 | -0.20(-0.70%) |
Jul 16, 2010 | 28.03 | 29.10 | 27.73 | 28.03 | 5,377,300 | -1.37(-4.65%) |
Jul 15, 2010 | 29.50 | 29.61 | 28.71 | 29.40 | 4,464,962 | -0.12(-0.40%) |
Jul 14, 2010 | 29.58 | 29.80 | 28.99 | 29.52 | 17,070 | -0.36(-1.21%) |
Jul 13, 2010 | 28.76 | 30.18 | 28.34 | 29.88 | 6,438 | +1.90(+6.80%) |
Jul 12, 2010 | 28.10 | 28.43 | 27.69 | 27.98 | 3,618,455 | -0.26(-0.92%) |
Jul 09, 2010 | 28.24 | 28.43 | 27.68 | 28.24 | 4,977,058 | +0.31(+1.10%) |
Jul 08, 2010 | 28.06 | 28.16 | 27.37 | 27.93 | 4,229,625 | +0.13(+0.48%) |
Jul 07, 2010 | 26.62 | 27.86 | 26.25 | 27.80 | 5,144,966 | +1.28(+4.84%) |
Jul 06, 2010 | 26.52 | 27.12 | 26.00 | 26.52 | 591 | +0.48(+1.84%) |
Jul 02, 2010 | 26.04 | 27.00 | 25.56 | 26.04 | 5,142,594 | -0.28(-1.08%) |
Jul 01, 2010 | 27.07 | 27.41 | 25.96 | 26.32 | 5,840,108 | -0.77(-2.85%) |
Jun 30, 2010 | 27.16 | 28.32 | 27.06 | 27.09 | 762 | -0.06(-0.23%) |
Jun 29, 2010 | 27.15 | 28.32 | 26.90 | 27.15 | 1,047 | -1.91(-6.58%) |
Jun 25, 2010 | 29.06 | 29.34 | 27.98 | 29.06 | 5,788,818 | +0.14(+0.49%) |
Jun 24, 2010 | 29.65 | 29.65 | 28.87 | 28.92 | 2,345 | -0.82(-2.75%) |
Jun 23, 2010 | 29.91 | 30.45 | 29.38 | 29.74 | 4,161,706 | -0.36(-1.20%) |
Jun 22, 2010 | 30.34 | 30.79 | 29.99 | 30.10 | 1,839 | -0.39(-1.26%) |
Jun 21, 2010 | 30.18 | 31.23 | 30.13 | 30.49 | 9,382,585 | +0.67(+2.24%) |
Jun 18, 2010 | 29.82 | 30.05 | 29.42 | 29.82 | 4,291,726 | +0.11(+0.37%) |
Jun 17, 2010 | 29.92 | 30.27 | 29.35 | 29.71 | 635 | -0.08(-0.26%) |
Jun 16, 2010 | 29.44 | 30.28 | 29.28 | 29.79 | 3,051 | -0.01(-0.03%) |
Jun 15, 2010 | 29.32 | 30.07 | 29.11 | 29.80 | 127 | +0.62(+2.13%) |
Jun 14, 2010 | 27.70 | 30.32 | 27.70 | 29.17 | 14,324,814 | +1.58(+5.73%) |
Jun 11, 2010 | 27.34 | 27.66 | 27.07 | 27.59 | 3,221,229 | -0.17(-0.62%) |
Jun 10, 2010 | 27.33 | 27.84 | 26.98 | 27.77 | 2,046 | +0.85(+3.16%) |
Jun 09, 2010 | 27.14 | 28.11 | 26.74 | 26.92 | 7,366,674 | -0.07(-0.26%) |
Jun 08, 2010 | 26.80 | 27.25 | 26.36 | 26.99 | 157 | +0.18(+0.67%) |
Jun 07, 2010 | 27.34 | 27.88 | 26.59 | 26.81 | 4,759,458 | -0.53(-1.93%) |
Jun 04, 2010 | 27.33 | 27.77 | 26.98 | 27.33 | 4,975,829 | -0.35(-1.28%) |
Jun 03, 2010 | 27.68 | 28.05 | 27.18 | 27.69 | 5,497,695 | +0.11(+0.40%) |
Jun 02, 2010 | 26.99 | 28.06 | 26.78 | 27.58 | 2,669 | +0.64(+2.37%) |
Jun 01, 2010 | 27.33 | 28.24 | 26.89 | 26.94 | 3,442 | -0.89(-3.19%) |
May 28, 2010 | 27.83 | 29.10 | 27.52 | 27.83 | 7,983,578 | -0.85(-2.96%) |
May 27, 2010 | 27.54 | 28.68 | 27.21 | 28.68 | 10,197,843 | +1.90(+7.08%) |
May 26, 2010 | 27.62 | 28.03 | 26.66 | 26.78 | 2,479 | -0.35(-1.28%) |
May 25, 2010 | 25.98 | 27.19 | 25.26 | 27.13 | 43,266 | -0.03(-0.12%) |
May 24, 2010 | 28.51 | 28.83 | 27.14 | 27.16 | 9,742,164 | -1.12(-3.98%) |
May 21, 2010 | 26.94 | 28.77 | 26.45 | 28.29 | 12,843,359 | -0.55(-1.89%) |
May 20, 2010 | 28.55 | 29.07 | 27.22 | 28.83 | 12,371 | -0.53(-1.81%) |
May 19, 2010 | 29.28 | 30.63 | 28.63 | 29.36 | 11,905,225 | -0.46(-1.53%) |
May 18, 2010 | 29.82 | 31.45 | 29.50 | 29.82 | 17,819 | -0.86(-2.79%) |
May 17, 2010 | 31.16 | 31.43 | 29.41 | 30.68 | 9,683,206 | -0.57(-1.81%) |
May 14, 2010 | 31.24 | 31.60 | 30.81 | 31.24 | 9,295,568 | -0.73(-2.29%) |
May 13, 2010 | 32.68 | 33.54 | 31.86 | 31.97 | 12,013,606 | -0.59(-1.81%) |
May 12, 2010 | 34.47 | 34.89 | 32.49 | 32.56 | 20,364,932 | -1.17(-3.47%) |
May 11, 2010 | 33.78 | 34.60 | 33.59 | 33.74 | 1,655 | +1.50(+4.66%) |
May 10, 2010 | 32.16 | 32.44 | 31.98 | 32.23 | 12,964,144 | +1.79(+5.89%) |
May 07, 2010 | 29.94 | 31.46 | 27.53 | 30.44 | 33,532,586 | +4.08(+15.49%) |
May 06, 2010 | 26.36 | 30.38 | 26.25 | 26.36 | 7,019 | -2.28(-7.96%) |
May 05, 2010 | 29.50 | 30.05 | 28.55 | 28.64 | 11,980,543 | -1.45(-4.81%) |
May 04, 2010 | 30.44 | 30.83 | 29.77 | 30.09 | 5,001 | -1.01(-3.26%) |
May 03, 2010 | 31.09 | 31.59 | 30.75 | 31.10 | 9,880,011 | +0.50(+1.65%) |
Apr 30, 2010 | 31.82 | 32.04 | 30.06 | 30.60 | 15,136,516 | -1.05(-3.31%) |
Apr 29, 2010 | 31.86 | 32.16 | 31.38 | 31.64 | 13,472,885 | +0.57(+1.82%) |
Apr 28, 2010 | 30.33 | 31.83 | 30.06 | 31.08 | 30,856,990 | +1.68(+5.73%) |
Apr 27, 2010 | 33.18 | 33.59 | 29.13 | 29.39 | 36,868 | -5.62(-16.04%) |
Apr 26, 2010 | 35.25 | 36.10 | 34.77 | 35.01 | 21,654,068 | +0.10(+0.29%) |
Apr 23, 2010 | 34.40 | 35.40 | 34.10 | 34.91 | 25,114,372 | +0.89(+2.61%) |
Apr 22, 2010 | 32.04 | 34.22 | 31.62 | 34.02 | 37,706,816 | +1.85(+5.75%) |
Apr 21, 2010 | 32.17 | 33.74 | 31.86 | 32.17 | 18,876 | -0.57(-1.75%) |
Apr 20, 2010 | 31.16 | 33.13 | 30.96 | 32.74 | 13,130 | +2.00(+6.50%) |
Apr 19, 2010 | 30.47 | 31.36 | 30.15 | 30.75 | 18,831,782 | -0.05(-0.15%) |
Apr 16, 2010 | 31.51 | 33.00 | 30.69 | 30.79 | 38,659,288 | -0.65(-2.08%) |
Apr 15, 2010 | 31.45 | 32.40 | 31.07 | 31.45 | 21,550,852 | +0.19(+0.60%) |
Apr 14, 2010 | 31.77 | 32.23 | 31.07 | 31.26 | 19,341,998 | -0.32(-1.02%) |
Apr 13, 2010 | 32.49 | 32.83 | 31.38 | 31.58 | 28,073,752 | -0.84(-2.60%) |
Apr 12, 2010 | 30.78 | 33.04 | 30.42 | 32.42 | 58,290,004 | +2.42(+8.08%) |
Apr 09, 2010 | 30.02 | 30.91 | 29.69 | 30.00 | 28,333,324 | +0.43(+1.46%) |
Apr 08, 2010 | 31.40 | 32.09 | 29.51 | 29.57 | 42,993,360 | -1.65(-5.29%) |
Apr 07, 2010 | 28.73 | 31.38 | 28.25 | 31.22 | 43,789,252 | +2.97(+10.53%) |
Apr 06, 2010 | 27.92 | 28.62 | 27.69 | 28.25 | 25,341,546 | +0.70(+2.54%) |
Apr 05, 2010 | 27.08 | 27.88 | 26.66 | 27.55 | 20,685,408 | +0.72(+2.67%) |
Apr 01, 2010 | 26.94 | 26.83 | 26.83 | 26.83 | 7,946,144 | -0.02(-0.09%) |
Mar 31, 2010 | 26.70 | 27.31 | 26.43 | 26.85 | 10,303,595 | -0.04(-0.15%) |
Mar 30, 2010 | 27.42 | 27.65 | 26.81 | 26.89 | 10,942,948 | -0.20(-0.75%) |
Mar 29, 2010 | 27.25 | 27.53 | 26.63 | 27.10 | 13,697,125 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.00 | 26.63 | 26.91 | 16,570,036 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.22 | 27.14 | 37,405,296 | +1.05(+4.04%) |
Mar 24, 2010 | 25.96 | 27.00 | 25.91 | 26.09 | 17,471,450 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,639,241 | -0.65(-2.43%) |
Mar 22, 2010 | 26.60 | 26.89 | 26.04 | 26.83 | 18,764,074 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.37 | 14,400,219 | +0.13(+0.46%) |
Mar 18, 2010 | 27.40 | 27.83 | 26.82 | 27.25 | 18,190,164 | +0.18(+0.67%) |
Mar 17, 2010 | 27.12 | 27.28 | 26.60 | 27.07 | 22,848,148 | +0.63(+2.38%) |
Mar 16, 2010 | 27.36 | 28.30 | 26.22 | 26.44 | 44,887,184 | -0.56(-2.07%) |
Mar 15, 2010 | 26.31 | 28.61 | 26.30 | 27.00 | 55,477,608 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.67 | 26.61 | 26.92 | 26,712,296 | -0.69(-2.51%) |
Mar 11, 2010 | 29.58 | 30.24 | 27.55 | 27.62 | 59,168,580 | -0.89(-3.12%) |
Mar 10, 2010 | 26.66 | 29.37 | 26.11 | 28.51 | 89,745,600 | +2.73(+10.59%) |
Mar 09, 2010 | 22.33 | 27.37 | 22.09 | 25.78 | 73,529,000 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.79 | 22.54 | 22.89 | 34,699,284 | +0.80(+3.63%) |
Mar 05, 2010 | 21.19 | 22.51 | 21.03 | 22.09 | 24,812,290 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,763,484 | +1.44(+7.36%) |
Mar 03, 2010 | 19.75 | 20.02 | 19.30 | 19.57 | 13,227,905 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.40 | 19.27 | 19.69 | 23,120,394 | -0.59(-2.91%) |
Mar 01, 2010 | 21.99 | 22.01 | 20.28 | 20.28 | 37,684,036 | +0.79(+4.08%) |
Feb 26, 2010 | 21.64 | 20.40 | 19.44 | 19.48 | 34,487,060 | -2.16(-9.96%) |
Feb 25, 2010 | 21.58 | 22.46 | 21.24 | 21.64 | 15,708,635 | -0.37(-1.68%) |
Feb 24, 2010 | 21.36 | 22.39 | 21.13 | 22.01 | 15,406,977 | +0.96(+4.56%) |
Feb 23, 2010 | 22.20 | 22.63 | 20.91 | 21.05 | 17,299,424 | -1.31(-5.87%) |
Feb 22, 2010 | 21.15 | 23.05 | 20.90 | 22.36 | 30,679,276 | +1.49(+7.16%) |
Feb 19, 2010 | 20.88 | 21.10 | 20.72 | 20.87 | 5,940,222 | -0.14(-0.67%) |
Feb 18, 2010 | 20.77 | 21.65 | 20.65 | 21.01 | 8,242,467 | -0.15(-0.71%) |
Feb 17, 2010 | 21.65 | 21.90 | 20.97 | 21.16 | 6,816,644 | -0.42(-1.93%) |
Feb 16, 2010 | 21.58 | 21.94 | 21.28 | 21.58 | 8,756,799 | +0.48(+2.27%) |
Feb 12, 2010 | 20.31 | 21.10 | 21.10 | 21.10 | 17,031,284 | +0.41(+1.98%) |
Feb 11, 2010 | 20.84 | 22.54 | 20.47 | 20.69 | 39,584,252 | -0.49(-2.30%) |
Feb 10, 2010 | 18.26 | 21.74 | 18.05 | 21.17 | 40,165,444 | +2.97(+16.34%) |
Feb 09, 2010 | 17.60 | 18.66 | 17.42 | 18.20 | 12,338,908 | +0.86(+4.94%) |
Feb 08, 2010 | 17.63 | 17.93 | 17.15 | 17.34 | 5,458,555 | -0.28(-1.61%) |
Feb 05, 2010 | 17.70 | 17.79 | 16.94 | 17.63 | 9,533,665 | -0.14(-0.80%) |
Feb 04, 2010 | 18.51 | 18.67 | 17.75 | 17.77 | 7,567,094 | -1.27(-6.69%) |
Feb 03, 2010 | 18.79 | 19.23 | 18.65 | 19.04 | 6,124,675 | +0.19(+1.00%) |
Feb 02, 2010 | 18.87 | 19.19 | 18.62 | 18.85 | 7,461,870 | +0.20(+1.10%) |
Feb 01, 2010 | 19.18 | 19.27 | 18.44 | 18.65 | 5,889,721 | -0.41(-2.15%) |
Jan 29, 2010 | 19.29 | 19.46 | 18.94 | 19.06 | 7,261,807 | +0.06(+0.29%) |
Jan 28, 2010 | 20.33 | 20.47 | 19.00 | 19.00 | 9,249,080 | -0.59(-3.01%) |
Jan 27, 2010 | 19.26 | 19.81 | 18.12 | 19.59 | 20,889,562 | +0.40(+2.09%) |
Jan 26, 2010 | 20.21 | 20.40 | 18.94 | 19.19 | 10,896,735 | -1.33(-6.48%) |
Jan 25, 2010 | 21.03 | 21.24 | 20.06 | 20.52 | 8,482,611 | -0.32(-1.55%) |
Jan 22, 2010 | 21.78 | 21.83 | 20.73 | 20.84 | 7,507,810 | -0.83(-3.81%) |
Jan 21, 2010 | 22.03 | 22.64 | 21.57 | 21.67 | 10,194,223 | -0.32(-1.47%) |
Jan 20, 2010 | 22.07 | 22.89 | 21.85 | 21.99 | 8,786,754 | -0.23(-1.03%) |
Jan 19, 2010 | 22.06 | 23.26 | 21.47 | 22.22 | 23,108,472 | +0.15(+0.68%) |
Jan 15, 2010 | 22.46 | 22.07 | 22.07 | 22.07 | 7,049,847 | -0.42(-1.89%) |
Jan 14, 2010 | 22.59 | 22.72 | 22.32 | 22.50 | 7,810,675 | -0.36(-1.58%) |
Jan 13, 2010 | 22.80 | 23.01 | 22.30 | 22.86 | 7,803,403 | +0.47(+2.11%) |
Jan 12, 2010 | 23.27 | 23.72 | 22.24 | 22.39 | 11,487,476 | -0.92(-3.95%) |
Jan 11, 2010 | 23.46 | 23.81 | 22.84 | 23.31 | 13,606,711 | +0.23(+0.99%) |
Jan 08, 2010 | 22.52 | 23.75 | 22.50 | 23.08 | 16,155,385 | +0.60(+2.66%) |
Jan 07, 2010 | 22.81 | 22.89 | 22.24 | 22.48 | 11,741,431 | -0.44(-1.92%) |
Jan 06, 2010 | 23.09 | 23.13 | 22.62 | 22.92 | 9,107,237 | -0.15(-0.65%) |
Jan 05, 2010 | 23.58 | 23.88 | 22.93 | 23.07 | 11,321,704 | -0.44(-1.87%) |
Jan 04, 2010 | 24.01 | 24.02 | 23.13 | 23.51 | 9,854,030 | -0.07(-0.30%) |
Dec 31, 2009 | 24.11 | 23.58 | 23.58 | 23.58 | 6,651,536 | -0.49(-2.03%) |
Dec 30, 2009 | 24.58 | 24.81 | 23.96 | 24.07 | 6,315,796 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.90 | 8,215,966 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.80 | 24.19 | 24.78 | 19,814,272 | +1.09(+4.58%) |
Dec 24, 2009 | 23.35 | 24.17 | 22.82 | 23.69 | 6,772,818 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.28 | 22.94 | 23.13 | 13,018,654 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.10 | 22.03 | 24.42 | 37,045,392 | +2.35(+10.66%) |
Dec 21, 2009 | 22.26 | 22.32 | 21.99 | 22.07 | 7,035,320 | -0.10(-0.46%) |
Dec 18, 2009 | 22.33 | 22.40 | 21.91 | 22.17 | 9,145,035 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.02 | 22.19 | 11,921,123 | -0.65(-2.86%) |
Dec 16, 2009 | 23.02 | 23.16 | 22.80 | 22.84 | 7,086,409 | +0.09(+0.38%) |
Dec 15, 2009 | 22.48 | 23.35 | 22.26 | 22.76 | 11,984,576 | -0.12(-0.52%) |
Dec 14, 2009 | 22.32 | 23.58 | 21.64 | 22.87 | 16,967,702 | +0.56(+2.50%) |
Dec 11, 2009 | 22.84 | 22.88 | 21.55 | 22.32 | 15,591,580 | -0.44(-1.94%) |
Dec 10, 2009 | 23.43 | 23.83 | 22.61 | 22.76 | 8,868,212 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.68 | 23.14 | 23.33 | 6,813,830 | -0.26(-1.10%) |
Dec 08, 2009 | 23.36 | 23.71 | 23.06 | 23.59 | 7,813,821 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.53 | 23.73 | 11,239,920 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.54 | 23.28 | 23.69 | 11,006,640 | +0.18(+0.77%) |
Dec 03, 2009 | 24.61 | 24.78 | 23.26 | 23.51 | 14,086,009 | -1.02(-4.17%) |
Dec 02, 2009 | 24.57 | 24.92 | 23.81 | 24.53 | 18,390,686 | +0.28(+1.13%) |
Dec 01, 2009 | 23.27 | 25.14 | 22.68 | 24.26 | 54,061,968 | +1.92(+8.59%) |
Nov 30, 2009 | 25.55 | 26.27 | 22.06 | 22.34 | 51,798,556 | -3.85(-14.71%) |
Nov 27, 2009 | 26.05 | 26.74 | 25.96 | 26.19 | 5,351,481 | -1.09(-3.98%) |
Nov 25, 2009 | 27.72 | 27.72 | 27.07 | 27.28 | 5,390,030 | +0.12(+0.43%) |
Nov 24, 2009 | 27.72 | 27.75 | 26.96 | 27.16 | 8,535,443 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.75 | 7,469,178 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.16 | 27.53 | 27.61 | 7,560,425 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.86 | 27.92 | 28.05 | 9,582,526 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.44 | 8,987,244 | +0.05(+0.17%) |
Nov 17, 2009 | 28.19 | 28.65 | 27.91 | 28.40 | 11,798,473 | +0.28(+0.98%) |
Nov 16, 2009 | 29.12 | 29.12 | 28.01 | 28.12 | 15,135,764 | -0.50(-1.76%) |
Nov 13, 2009 | 28.64 | 29.06 | 28.51 | 28.62 | 13,226,497 | +0.10(+0.36%) |
Nov 12, 2009 | 29.17 | 29.45 | 28.36 | 28.52 | 16,195,478 | -0.39(-1.33%) |
Nov 11, 2009 | 28.85 | 29.88 | 28.33 | 28.91 | 36,601,152 | -0.66(-2.23%) |
Nov 10, 2009 | 30.64 | 30.95 | 29.17 | 29.57 | 38,732,024 | +1.11(+3.90%) |
Nov 09, 2009 | 28.49 | 28.80 | 28.22 | 28.46 | 19,990,696 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.23 | 27.57 | 27.91 | 51,282,616 | -1.71(-5.79%) |
Nov 05, 2009 | 29.24 | 31.42 | 29.01 | 29.62 | 39,297,212 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.24 | 28.47 | 39,612,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.93 | 31.53 | 26.35 | 30.85 | 49,309,076 | +3.86(+14.31%) |
Nov 02, 2009 | 27.07 | 28.69 | 26.15 | 26.99 | 28,776,890 | +0.54(+2.05%) |
Oct 30, 2009 | 28.40 | 28.42 | 25.97 | 26.44 | 19,199,256 | -2.07(-7.26%) |
Oct 29, 2009 | 29.04 | 29.21 | 28.06 | 28.51 | 20,763,964 | +0.72(+2.60%) |
Oct 28, 2009 | 26.25 | 28.85 | 26.06 | 27.79 | 43,506,016 | +1.04(+3.88%) |
Oct 27, 2009 | 28.06 | 28.51 | 26.74 | 26.75 | 29,262,360 | -1.76(-6.18%) |
Oct 26, 2009 | 30.90 | 31.13 | 27.94 | 28.51 | 31,568,606 | -2.08(-6.81%) |
Oct 23, 2009 | 31.19 | 31.29 | 30.40 | 30.60 | 23,433,540 | -2.04(-6.24%) |
Oct 22, 2009 | 30.80 | 33.00 | 29.70 | 32.63 | 37,082,848 | +1.93(+6.30%) |
Oct 21, 2009 | 31.31 | 32.37 | 30.57 | 30.70 | 22,732,352 | -1.10(-3.46%) |
Oct 20, 2009 | 32.09 | 32.19 | 31.32 | 31.80 | 27,717,102 | -0.58(-1.80%) |
Oct 19, 2009 | 34.28 | 34.37 | 31.96 | 32.38 | 33,528,960 | -1.60(-4.70%) |
Oct 16, 2009 | 34.68 | 35.08 | 33.51 | 33.98 | 29,329,208 | -1.11(-3.16%) |
Oct 15, 2009 | 35.14 | 36.61 | 34.68 | 35.09 | 41,328,616 | +0.16(+0.45%) |
Oct 14, 2009 | 35.51 | 35.71 | 34.41 | 34.93 | 23,896,244 | -0.09(-0.27%) |
Oct 13, 2009 | 35.07 | 35.92 | 34.45 | 35.03 | 27,587,692 | +0.10(+0.29%) |
Oct 12, 2009 | 34.96 | 35.51 | 34.14 | 34.92 | 21,993,236 | +0.14(+0.41%) |
Oct 09, 2009 | 34.51 | 35.20 | 34.11 | 34.78 | 23,032,416 | +0.37(+1.07%) |
Oct 08, 2009 | 36.62 | 37.30 | 34.14 | 34.41 | 47,514,148 | -1.69(-4.68%) |
Oct 07, 2009 | 34.96 | 36.84 | 34.45 | 36.10 | 36,894,608 | +0.84(+2.39%) |
Oct 06, 2009 | 34.63 | 36.58 | 33.87 | 35.26 | 57,190,180 | +1.64(+4.87%) |
Oct 05, 2009 | 34.59 | 34.61 | 32.69 | 33.63 | 38,432,380 | -0.26(-0.77%) |
Oct 02, 2009 | 30.72 | 34.08 | 28.99 | 33.89 | 59,826,852 | +1.71(+5.33%) |