Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.74 | 28.14 | 27.58 | 27.77 | 41,363 | -0.52(-1.85%) |
Sep 29, 2010 | 28.45 | 28.54 | 28.23 | 28.29 | 6,355,949 | -0.18(-0.63%) |
Sep 28, 2010 | 28.60 | 28.61 | 28.30 | 28.47 | 8,672,269 | -0.04(-0.15%) |
Sep 27, 2010 | 28.27 | 28.61 | 28.23 | 28.51 | 6,598,988 | +0.15(+0.52%) |
Sep 24, 2010 | 28.41 | 28.53 | 28.23 | 28.37 | 7,975,881 | +0.17(+0.59%) |
Sep 23, 2010 | 28.20 | 28.33 | 28.05 | 28.20 | 6,956,423 | -0.14(-0.50%) |
Sep 22, 2010 | 28.36 | 28.49 | 28.31 | 28.34 | 7,373,131 | -0.04(-0.13%) |
Sep 21, 2010 | 28.23 | 28.54 | 28.13 | 28.38 | 11,902,814 | +0.11(+0.38%) |
Sep 20, 2010 | 27.88 | 28.34 | 27.87 | 28.27 | 9,017,480 | +0.32(+1.14%) |
Sep 17, 2010 | 27.95 | 27.97 | 27.70 | 27.95 | 12,456,820 | +0.40(+1.44%) |
Sep 15, 2010 | 27.25 | 27.65 | 27.14 | 27.55 | 7,253,495 | +0.30(+1.11%) |
Sep 14, 2010 | 27.11 | 27.38 | 27.11 | 27.25 | 8,147,283 | +0.14(+0.51%) |
Sep 13, 2010 | 27.28 | 27.31 | 27.06 | 27.11 | 6,073,059 | -0.05(-0.17%) |
Sep 10, 2010 | 27.00 | 27.24 | 26.98 | 27.16 | 9,915,576 | +0.22(+0.83%) |
Sep 09, 2010 | 27.11 | 27.17 | 26.87 | 26.94 | 5,931,930 | -0.01(-0.04%) |
Sep 08, 2010 | 27.08 | 27.09 | 26.79 | 26.95 | 7,129,775 | -0.06(-0.23%) |
Sep 07, 2010 | 26.99 | 27.37 | 26.92 | 27.01 | 1,447 | -0.03(-0.12%) |
Sep 03, 2010 | 27.10 | 27.18 | 26.78 | 27.04 | 10,182,105 | +0.01(+0.03%) |
Sep 02, 2010 | 27.05 | 27.13 | 26.92 | 27.03 | 775 | -0.03(-0.12%) |
Sep 01, 2010 | 27.00 | 27.21 | 26.88 | 27.07 | 8,068,498 | +0.38(+1.44%) |
Aug 31, 2010 | 26.69 | 27.03 | 26.62 | 26.68 | 62,558 | -0.04(-0.14%) |
Aug 30, 2010 | 26.78 | 26.96 | 26.72 | 26.72 | 6,758,170 | -0.10(-0.39%) |
Aug 27, 2010 | 26.82 | 26.90 | 26.42 | 26.82 | 9,607,441 | -0.24(-0.88%) |
Aug 26, 2010 | 27.06 | 27.35 | 26.70 | 27.06 | 553 | -0.13(-0.49%) |
Aug 25, 2010 | 27.11 | 27.30 | 27.07 | 27.20 | 6,718,071 | -0.07(-0.25%) |
Aug 24, 2010 | 26.97 | 27.43 | 26.97 | 27.26 | 1,810 | -0.02(-0.07%) |
Aug 23, 2010 | 27.52 | 27.67 | 27.25 | 27.28 | 6,565,137 | -0.18(-0.67%) |
Aug 20, 2010 | 27.61 | 27.72 | 27.42 | 27.47 | 7,458,898 | -0.26(-0.94%) |
Aug 19, 2010 | 27.69 | 27.79 | 27.50 | 27.73 | 1,810 | -0.02(-0.07%) |
Aug 18, 2010 | 27.56 | 27.85 | 27.50 | 27.74 | 5,262,279 | +0.13(+0.46%) |
Aug 17, 2010 | 27.61 | 27.74 | 27.46 | 27.62 | 5,370,752 | +0.10(+0.37%) |
Aug 16, 2010 | 27.42 | 27.57 | 27.28 | 27.52 | 6,411,325 | -0.08(-0.29%) |
Aug 13, 2010 | 27.60 | 27.88 | 27.56 | 27.60 | 6,650,748 | -0.23(-0.82%) |
Aug 12, 2010 | 27.48 | 27.93 | 27.42 | 27.82 | 7,823,539 | +0.20(+0.72%) |
Aug 11, 2010 | 27.89 | 27.95 | 27.63 | 27.63 | 8,255,729 | +0.16(+0.58%) |
Aug 10, 2010 | 27.47 | 28.39 | 27.38 | 27.47 | 276 | -0.09(-0.31%) |
Aug 09, 2010 | 27.76 | 27.80 | 27.39 | 27.55 | 9,276,513 | -0.08(-0.30%) |
Aug 06, 2010 | 27.64 | 27.81 | 27.47 | 27.64 | 9,784,529 | -0.23(-0.82%) |
Aug 05, 2010 | 28.20 | 28.24 | 27.80 | 27.86 | 9,142,221 | -0.34(-1.19%) |
Aug 04, 2010 | 28.21 | 28.38 | 28.18 | 28.20 | 5,903,214 | -0.03(-0.10%) |
Aug 03, 2010 | 28.14 | 28.30 | 28.04 | 28.23 | 9,708,670 | -0.04(-0.14%) |
Aug 02, 2010 | 28.75 | 28.75 | 28.21 | 28.27 | 15,548,290 | -0.26(-0.92%) |
Jul 30, 2010 | 28.53 | 28.71 | 28.11 | 28.53 | 24,838,264 | +0.31(+1.10%) |
Jul 29, 2010 | 28.54 | 28.76 | 27.69 | 28.22 | 130,119 | -2.07(-6.84%) |
Jul 28, 2010 | 30.30 | 30.59 | 30.18 | 30.30 | 1,082 | -0.26(-0.86%) |
Jul 27, 2010 | 30.56 | 30.60 | 30.09 | 30.56 | 11,617 | +0.31(+1.02%) |
Jul 26, 2010 | 30.13 | 30.34 | 30.05 | 30.25 | 4,095,817 | +0.10(+0.32%) |
Jul 23, 2010 | 29.82 | 30.17 | 29.72 | 30.15 | 4,511,468 | +0.33(+1.09%) |
Jul 22, 2010 | 30.02 | 30.11 | 29.75 | 29.83 | 7,517,415 | +0.03(+0.08%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.68 | 29.80 | 6,377,709 | -0.34(-1.12%) |
Jul 20, 2010 | 30.14 | 30.16 | 29.64 | 30.14 | 5,393,398 | +0.31(+1.03%) |
Jul 19, 2010 | 29.85 | 30.00 | 29.72 | 29.83 | 5,302,623 | +0.10(+0.34%) |
Jul 16, 2010 | 29.73 | 29.88 | 29.51 | 29.73 | 6,594,734 | -0.08(-0.28%) |
Jul 15, 2010 | 29.85 | 29.96 | 29.62 | 29.81 | 4,695,196 | -0.09(-0.30%) |
Jul 14, 2010 | 29.78 | 29.92 | 29.61 | 29.90 | 18,729 | +0.06(+0.19%) |
Jul 13, 2010 | 29.90 | 29.97 | 29.74 | 29.85 | 5,760,565 | +0.11(+0.37%) |
Jul 12, 2010 | 29.38 | 29.79 | 29.35 | 29.74 | 8,456,451 | +0.25(+0.84%) |
Jul 09, 2010 | 29.49 | 29.59 | 29.32 | 29.49 | 5,933,041 | +0.07(+0.23%) |
Jul 08, 2010 | 29.17 | 29.46 | 29.12 | 29.42 | 14,363 | +0.35(+1.21%) |
Jul 07, 2010 | 28.41 | 29.07 | 28.24 | 29.07 | 7,622,084 | +0.79(+2.81%) |
Jul 06, 2010 | 28.43 | 28.48 | 28.06 | 28.27 | 5,223 | +0.02(+0.06%) |
Jul 02, 2010 | 28.26 | 28.48 | 28.14 | 28.26 | 5,457,055 | -0.04(-0.15%) |
Jul 01, 2010 | 28.22 | 28.35 | 27.86 | 28.30 | 11,021,846 | +0.03(+0.10%) |
Jun 30, 2010 | 28.00 | 28.45 | 27.90 | 28.27 | 5,106 | +0.28(+0.99%) |
Jun 29, 2010 | 27.99 | 28.30 | 27.79 | 27.99 | 10,148 | -0.37(-1.32%) |
Jun 25, 2010 | 28.37 | 28.93 | 28.36 | 28.37 | 12,866,867 | -0.46(-1.61%) |
Jun 24, 2010 | 28.82 | 29.08 | 28.69 | 28.83 | 6,170,342 | -0.00(-0.01%) |
Jun 23, 2010 | 28.97 | 29.10 | 28.73 | 28.83 | 6,172,365 | -0.22(-0.75%) |
Jun 22, 2010 | 29.14 | 29.42 | 29.02 | 29.05 | 7,586,079 | -0.08(-0.27%) |
Jun 21, 2010 | 29.13 | 29.27 | 29.02 | 29.13 | 7,123,931 | +0.20(+0.71%) |
Jun 18, 2010 | 28.93 | 29.15 | 28.90 | 28.93 | 7,226,247 | -0.11(-0.38%) |
Jun 17, 2010 | 29.01 | 29.05 | 28.78 | 29.04 | 63,373 | +0.10(+0.34%) |
Jun 16, 2010 | 28.78 | 28.99 | 28.78 | 28.94 | 3,988,372 | -0.06(-0.22%) |
Jun 15, 2010 | 28.62 | 29.02 | 28.60 | 29.01 | 5,811,388 | +0.53(+1.88%) |
Jun 14, 2010 | 28.45 | 28.68 | 28.45 | 28.47 | 5,170,843 | +0.06(+0.21%) |
Jun 11, 2010 | 28.33 | 28.43 | 28.10 | 28.41 | 4,985,777 | -0.11(-0.40%) |
Jun 10, 2010 | 28.42 | 28.62 | 28.41 | 28.53 | 5,390,829 | +0.27(+0.95%) |
Jun 09, 2010 | 28.30 | 28.43 | 28.15 | 28.26 | 7,572,635 | -0.01(-0.05%) |
Jun 08, 2010 | 27.87 | 28.32 | 27.82 | 28.27 | 6,817,448 | +0.40(+1.44%) |
Jun 07, 2010 | 27.71 | 28.18 | 27.71 | 27.87 | 7,544,982 | +0.14(+0.52%) |
Jun 04, 2010 | 27.73 | 28.14 | 27.65 | 27.73 | 8,223,515 | -0.59(-2.08%) |
Jun 03, 2010 | 28.27 | 28.38 | 27.94 | 28.31 | 5,851,582 | +0.24(+0.84%) |
Jun 02, 2010 | 27.74 | 28.08 | 27.51 | 28.08 | 13,099,123 | +0.46(+1.68%) |
Jun 01, 2010 | 27.92 | 28.08 | 27.59 | 27.61 | 9,326,870 | -0.42(-1.49%) |
May 28, 2010 | 28.03 | 28.32 | 28.00 | 28.03 | 7,383,231 | -0.24(-0.86%) |
May 27, 2010 | 28.29 | 28.44 | 28.10 | 28.27 | 7,440,916 | +0.28(+1.01%) |
May 26, 2010 | 28.26 | 28.41 | 27.96 | 27.99 | 12,041,869 | -0.13(-0.45%) |
May 25, 2010 | 27.69 | 28.14 | 27.48 | 28.12 | 780 | -0.14(-0.51%) |
May 24, 2010 | 28.44 | 28.55 | 28.17 | 28.26 | 8,053,474 | -0.31(-1.08%) |
May 21, 2010 | 28.67 | 28.80 | 28.25 | 28.57 | 15,240,681 | -0.25(-0.88%) |
May 20, 2010 | 29.16 | 29.31 | 28.82 | 28.82 | 8,859,397 | -0.66(-2.25%) |
May 19, 2010 | 29.74 | 29.88 | 29.33 | 29.49 | 8,541,328 | -0.36(-1.20%) |
May 18, 2010 | 30.18 | 30.24 | 29.79 | 29.85 | 80,511 | -0.24(-0.79%) |
May 17, 2010 | 29.79 | 30.22 | 29.75 | 30.08 | 7,731,471 | +0.38(+1.27%) |
May 14, 2010 | 29.71 | 30.06 | 29.60 | 29.71 | 8,265,220 | -0.13(-0.45%) |
May 13, 2010 | 30.16 | 30.16 | 29.82 | 29.84 | 4,795,649 | -0.15(-0.50%) |
May 12, 2010 | 29.72 | 30.04 | 29.60 | 29.99 | 6,562,591 | +0.26(+0.87%) |
May 11, 2010 | 29.78 | 29.98 | 29.71 | 29.73 | 7,101,176 | -0.13(-0.42%) |
May 10, 2010 | 29.67 | 29.88 | 29.59 | 29.86 | 7,952,322 | +1.07(+3.70%) |
May 07, 2010 | 29.29 | 29.41 | 28.61 | 28.79 | 11,276,823 | -0.56(-1.92%) |
May 06, 2010 | 29.36 | 29.98 | 28.54 | 29.36 | 4,457 | -0.54(-1.81%) |
May 05, 2010 | 30.02 | 30.02 | 29.60 | 29.90 | 7,369,993 | +0.15(+0.51%) |
May 04, 2010 | 30.09 | 30.13 | 29.69 | 29.75 | 8,276,756 | -0.50(-1.66%) |
May 03, 2010 | 30.26 | 30.32 | 29.98 | 30.25 | 5,888,066 | +0.06(+0.20%) |
Apr 30, 2010 | 30.60 | 30.68 | 30.16 | 30.19 | 7,303,773 | -0.25(-0.83%) |
Apr 29, 2010 | 30.33 | 30.81 | 30.28 | 30.44 | 8,654,376 | -0.07(-0.24%) |
Apr 28, 2010 | 30.14 | 30.56 | 29.85 | 30.51 | 8,772,389 | +0.51(+1.69%) |
Apr 27, 2010 | 30.08 | 30.35 | 29.97 | 30.00 | 6,243,419 | -0.22(-0.72%) |
Apr 26, 2010 | 29.99 | 30.30 | 29.91 | 30.22 | 5,725,775 | +0.33(+1.12%) |
Apr 23, 2010 | 30.11 | 30.11 | 29.64 | 29.89 | 8,891,722 | -0.25(-0.85%) |
Apr 22, 2010 | 30.09 | 30.26 | 30.03 | 30.14 | 4,741,473 | -0.07(-0.23%) |
Apr 21, 2010 | 30.21 | 30.29 | 30.04 | 30.21 | 62,322 | +0.06(+0.19%) |
Apr 20, 2010 | 30.08 | 30.20 | 29.90 | 30.16 | 4,821,162 | +0.14(+0.46%) |
Apr 19, 2010 | 29.70 | 30.03 | 29.61 | 30.02 | 7,591,622 | -0.04(-0.12%) |
Apr 16, 2010 | 29.96 | 30.23 | 29.86 | 30.05 | 7,761,800 | +0.00(+0.00%) |
Apr 15, 2010 | 30.16 | 30.16 | 29.79 | 30.05 | 7,272,598 | -0.14(-0.46%) |
Apr 14, 2010 | 30.10 | 30.22 | 29.94 | 30.19 | 3,707,126 | +0.03(+0.11%) |
Apr 13, 2010 | 30.24 | 30.32 | 30.04 | 30.16 | 5,263,205 | -0.09(-0.28%) |
Apr 12, 2010 | 30.14 | 30.26 | 30.02 | 30.25 | 4,985,784 | +0.19(+0.62%) |
Apr 09, 2010 | 30.16 | 30.23 | 29.97 | 30.06 | 7,493,424 | -0.10(-0.34%) |
Apr 08, 2010 | 30.35 | 30.41 | 30.11 | 30.16 | 5,873,836 | -0.20(-0.65%) |
Apr 07, 2010 | 30.25 | 30.45 | 30.14 | 30.36 | 6,139,474 | +0.06(+0.21%) |
Apr 06, 2010 | 30.42 | 30.43 | 30.07 | 30.30 | 5,702,186 | -0.38(-1.23%) |
Apr 05, 2010 | 30.67 | 30.73 | 30.46 | 30.67 | 5,486,606 | +0.06(+0.21%) |
Apr 01, 2010 | 30.45 | 30.61 | 30.61 | 30.61 | 9,781,682 | +0.20(+0.65%) |
Mar 31, 2010 | 30.39 | 30.52 | 30.31 | 30.41 | 5,262,655 | -0.07(-0.25%) |
Mar 30, 2010 | 30.29 | 30.54 | 30.19 | 30.49 | 5,502,703 | +0.17(+0.58%) |
Mar 29, 2010 | 30.09 | 30.40 | 30.05 | 30.31 | 4,202,821 | +0.19(+0.64%) |
Mar 26, 2010 | 29.78 | 30.21 | 29.78 | 30.12 | 7,165,606 | +0.37(+1.23%) |
Mar 25, 2010 | 30.13 | 30.16 | 29.74 | 29.75 | 7,732,650 | -0.33(-1.10%) |
Mar 24, 2010 | 30.38 | 30.38 | 30.00 | 30.08 | 6,110,663 | -0.36(-1.17%) |
Mar 23, 2010 | 30.30 | 30.52 | 30.13 | 30.44 | 6,351,177 | +0.14(+0.46%) |
Mar 22, 2010 | 30.10 | 30.54 | 30.10 | 30.30 | 6,411,086 | +0.04(+0.13%) |
Mar 19, 2010 | 30.29 | 30.35 | 30.07 | 30.26 | 8,392,258 | +0.03(+0.08%) |
Mar 18, 2010 | 30.15 | 30.27 | 29.93 | 30.24 | 3,778,484 | +0.05(+0.17%) |
Mar 17, 2010 | 30.22 | 30.22 | 29.89 | 30.19 | 6,723,308 | +0.00(+0.01%) |
Mar 16, 2010 | 30.12 | 30.26 | 30.00 | 30.18 | 4,892,778 | +0.09(+0.30%) |
Mar 15, 2010 | 29.98 | 30.12 | 29.98 | 30.10 | 4,957,495 | +0.08(+0.26%) |
Mar 12, 2010 | 29.87 | 30.07 | 29.86 | 30.02 | 5,783,886 | +0.02(+0.08%) |
Mar 11, 2010 | 29.70 | 29.99 | 29.53 | 29.99 | 6,221,925 | +0.18(+0.60%) |
Mar 10, 2010 | 30.21 | 30.22 | 29.68 | 29.81 | 7,212,238 | -0.33(-1.09%) |
Mar 09, 2010 | 29.83 | 30.30 | 29.78 | 30.14 | 6,364,757 | +0.20(+0.66%) |
Mar 08, 2010 | 29.98 | 30.06 | 29.76 | 29.95 | 4,858,139 | -0.09(-0.31%) |
Mar 05, 2010 | 30.10 | 30.10 | 29.84 | 30.04 | 8,227,907 | +0.02(+0.06%) |
Mar 04, 2010 | 29.91 | 30.19 | 29.81 | 30.02 | 5,543,389 | +0.11(+0.36%) |
Mar 03, 2010 | 29.88 | 30.06 | 29.82 | 29.91 | 5,384,525 | +0.00(+0.00%) |
Mar 02, 2010 | 30.02 | 30.05 | 29.82 | 29.91 | 7,972,469 | +0.02(+0.08%) |
Mar 01, 2010 | 29.69 | 29.91 | 29.57 | 29.89 | 5,567,759 | +0.30(+1.02%) |
Feb 26, 2010 | 29.74 | 29.74 | 29.43 | 29.59 | 5,140,463 | -0.06(-0.20%) |
Feb 25, 2010 | 29.16 | 29.72 | 28.85 | 29.65 | 7,617,388 | +0.07(+0.23%) |
Feb 24, 2010 | 29.28 | 29.62 | 29.20 | 29.58 | 5,629,199 | +0.37(+1.26%) |
Feb 23, 2010 | 29.30 | 29.42 | 28.98 | 29.21 | 6,190,690 | -0.07(-0.23%) |
Feb 22, 2010 | 29.20 | 29.37 | 29.07 | 29.28 | 5,667,572 | +0.12(+0.40%) |
Feb 19, 2010 | 29.40 | 29.40 | 28.98 | 29.16 | 6,816,471 | -0.25(-0.84%) |
Feb 18, 2010 | 28.91 | 29.51 | 28.90 | 29.41 | 6,805,420 | +0.44(+1.53%) |
Feb 17, 2010 | 28.83 | 29.03 | 28.73 | 28.96 | 4,860,816 | +0.21(+0.72%) |
Feb 16, 2010 | 28.51 | 28.82 | 28.29 | 28.76 | 5,486,766 | +0.34(+1.21%) |
Feb 12, 2010 | 28.58 | 28.42 | 28.42 | 28.42 | 13,637,501 | -0.24(-0.83%) |
Feb 11, 2010 | 28.38 | 28.68 | 28.27 | 28.65 | 4,939,505 | +0.18(+0.64%) |
Feb 10, 2010 | 28.64 | 28.64 | 28.20 | 28.47 | 5,317,050 | -0.12(-0.44%) |
Feb 09, 2010 | 28.36 | 28.75 | 28.22 | 28.60 | 5,690,358 | +0.39(+1.37%) |
Feb 08, 2010 | 28.37 | 28.46 | 28.16 | 28.21 | 4,572,771 | -0.06(-0.21%) |
Feb 05, 2010 | 28.41 | 28.55 | 27.85 | 28.27 | 8,538,835 | -0.15(-0.51%) |
Feb 04, 2010 | 28.70 | 28.80 | 28.40 | 28.42 | 10,209,971 | -0.41(-1.42%) |
Feb 03, 2010 | 28.88 | 28.98 | 28.69 | 28.83 | 8,098,266 | -0.08(-0.28%) |
Feb 02, 2010 | 28.48 | 28.92 | 28.35 | 28.91 | 8,322,391 | +0.68(+2.42%) |
Feb 01, 2010 | 28.69 | 28.69 | 28.19 | 28.23 | 8,972,120 | -0.32(-1.12%) |
Jan 29, 2010 | 28.70 | 28.84 | 28.29 | 28.55 | 9,380,911 | +0.01(+0.05%) |
Jan 28, 2010 | 28.79 | 29.15 | 28.42 | 28.53 | 11,428,499 | -0.14(-0.50%) |
Jan 27, 2010 | 28.68 | 28.83 | 28.42 | 28.68 | 8,721,575 | +0.00(+0.01%) |
Jan 26, 2010 | 28.49 | 28.81 | 28.36 | 28.67 | 7,823,478 | -0.03(-0.11%) |
Jan 25, 2010 | 28.94 | 29.05 | 28.48 | 28.70 | 8,718,366 | -0.09(-0.30%) |
Jan 22, 2010 | 28.20 | 28.96 | 27.95 | 28.79 | 15,361,185 | +0.59(+2.07%) |
Jan 21, 2010 | 28.62 | 28.88 | 27.92 | 28.20 | 12,644,307 | +0.11(+0.38%) |
Jan 20, 2010 | 28.42 | 28.42 | 27.81 | 28.10 | 10,940,623 | -0.49(-1.71%) |
Jan 19, 2010 | 28.39 | 28.64 | 28.30 | 28.59 | 6,286,858 | +0.21(+0.74%) |
Jan 15, 2010 | 28.57 | 28.38 | 28.38 | 28.38 | 22,307,914 | -0.15(-0.52%) |
Jan 14, 2010 | 28.65 | 28.73 | 28.43 | 28.53 | 7,616,588 | -0.23(-0.79%) |
Jan 13, 2010 | 28.57 | 28.87 | 28.53 | 28.75 | 6,442,251 | +0.13(+0.47%) |
Jan 12, 2010 | 28.25 | 28.80 | 28.25 | 28.62 | 8,082,006 | -0.17(-0.58%) |
Jan 11, 2010 | 28.61 | 28.85 | 28.20 | 28.79 | 9,942,949 | -0.13(-0.44%) |
Jan 08, 2010 | 28.45 | 28.97 | 28.41 | 28.91 | 11,488,296 | -0.53(-1.80%) |
Jan 07, 2010 | 29.46 | 29.47 | 29.18 | 29.44 | 5,288,826 | -0.12(-0.40%) |
Jan 06, 2010 | 29.66 | 29.71 | 29.23 | 29.56 | 10,141,877 | -0.07(-0.23%) |
Jan 05, 2010 | 29.30 | 29.68 | 29.07 | 29.63 | 7,465,841 | +0.24(+0.81%) |
Jan 04, 2010 | 29.26 | 29.40 | 29.04 | 29.39 | 6,870,176 | +0.25(+0.85%) |
Dec 31, 2009 | 29.42 | 29.14 | 29.14 | 29.14 | 7,472,243 | -0.25(-0.84%) |
Dec 30, 2009 | 29.33 | 29.52 | 29.26 | 29.39 | 4,518,739 | -0.00(-0.01%) |
Dec 29, 2009 | 29.41 | 29.57 | 29.36 | 29.39 | 4,949,037 | -0.03(-0.11%) |
Dec 28, 2009 | 29.60 | 29.60 | 29.27 | 29.42 | 7,267,970 | -0.07(-0.24%) |
Dec 24, 2009 | 29.57 | 29.68 | 29.41 | 29.50 | 2,668,210 | -0.10(-0.35%) |
Dec 23, 2009 | 29.55 | 29.68 | 29.46 | 29.60 | 4,554,894 | +0.07(+0.24%) |
Dec 22, 2009 | 29.52 | 29.70 | 29.39 | 29.53 | 4,433,504 | +0.00(+0.01%) |
Dec 21, 2009 | 29.36 | 29.73 | 29.35 | 29.52 | 6,605,301 | +0.22(+0.74%) |
Dec 18, 2009 | 29.44 | 29.44 | 28.73 | 29.31 | 12,247,544 | -0.09(-0.31%) |
Dec 17, 2009 | 29.85 | 29.88 | 29.26 | 29.40 | 6,150,528 | -0.76(-2.53%) |
Dec 16, 2009 | 30.04 | 30.16 | 29.91 | 30.16 | 6,667,834 | +0.19(+0.63%) |
Dec 15, 2009 | 29.94 | 30.03 | 29.66 | 29.97 | 6,348,215 | +0.00(+0.01%) |
Dec 14, 2009 | 29.98 | 30.02 | 29.81 | 29.97 | 4,903,289 | +0.20(+0.68%) |
Dec 11, 2009 | 29.51 | 30.02 | 29.41 | 29.77 | 5,957,655 | +0.39(+1.33%) |
Dec 10, 2009 | 29.42 | 29.55 | 29.31 | 29.38 | 6,718,205 | +0.11(+0.39%) |
Dec 09, 2009 | 29.14 | 29.52 | 29.14 | 29.26 | 8,665,899 | +0.18(+0.61%) |
Dec 08, 2009 | 29.29 | 29.31 | 29.01 | 29.09 | 8,773,802 | -0.35(-1.18%) |
Dec 07, 2009 | 29.86 | 30.00 | 29.14 | 29.44 | 12,038,518 | -0.79(-2.62%) |
Dec 04, 2009 | 30.51 | 30.76 | 30.06 | 30.23 | 5,913,536 | -0.16(-0.51%) |
Dec 03, 2009 | 30.67 | 30.78 | 30.33 | 30.38 | 6,446,934 | -0.24(-0.78%) |
Dec 02, 2009 | 30.46 | 30.72 | 30.28 | 30.62 | 8,644,658 | +0.20(+0.66%) |
Dec 01, 2009 | 29.86 | 30.50 | 29.85 | 30.42 | 8,654,220 | +0.55(+1.85%) |
Nov 30, 2009 | 29.68 | 30.04 | 29.49 | 29.86 | 8,088,124 | +0.20(+0.67%) |
Nov 27, 2009 | 29.57 | 29.85 | 29.12 | 29.67 | 3,705,957 | -0.29(-0.98%) |
Nov 25, 2009 | 30.25 | 30.32 | 29.93 | 29.96 | 5,405,522 | -0.21(-0.71%) |
Nov 24, 2009 | 30.13 | 30.20 | 29.80 | 30.17 | 6,125,066 | +0.17(+0.58%) |
Nov 23, 2009 | 30.02 | 30.19 | 29.92 | 30.00 | 6,312,173 | +0.21(+0.71%) |
Nov 20, 2009 | 29.84 | 30.16 | 29.75 | 29.79 | 11,544,641 | -0.16(-0.53%) |
Nov 19, 2009 | 30.15 | 30.15 | 29.65 | 29.95 | 15,262,185 | -0.51(-1.69%) |
Nov 18, 2009 | 29.31 | 31.00 | 29.13 | 30.46 | 39,339,832 | +1.07(+3.66%) |
Nov 17, 2009 | 29.22 | 29.40 | 29.11 | 29.39 | 6,057,078 | +0.16(+0.53%) |
Nov 16, 2009 | 29.03 | 29.27 | 28.97 | 29.23 | 5,294,284 | +0.32(+1.12%) |
Nov 13, 2009 | 28.80 | 28.97 | 28.66 | 28.91 | 7,704,450 | +0.35(+1.23%) |
Nov 12, 2009 | 28.94 | 29.07 | 28.51 | 28.56 | 9,088,098 | -0.43(-1.49%) |
Nov 11, 2009 | 29.03 | 29.12 | 28.83 | 28.99 | 6,083,211 | +0.09(+0.31%) |
Nov 10, 2009 | 28.79 | 29.10 | 28.67 | 28.90 | 6,949,744 | +0.09(+0.30%) |
Nov 09, 2009 | 28.39 | 28.84 | 28.08 | 28.81 | 8,879,148 | +0.48(+1.70%) |
Nov 06, 2009 | 28.12 | 28.48 | 28.06 | 28.33 | 6,952,930 | +0.15(+0.52%) |
Nov 05, 2009 | 27.88 | 28.25 | 27.74 | 28.19 | 6,072,496 | +0.40(+1.44%) |
Nov 04, 2009 | 27.55 | 28.03 | 27.47 | 27.79 | 8,059,172 | +0.28(+1.01%) |
Nov 03, 2009 | 27.83 | 27.90 | 27.41 | 27.51 | 9,092,073 | -0.41(-1.46%) |
Nov 02, 2009 | 27.99 | 28.20 | 27.63 | 27.92 | 8,746,096 | +0.02(+0.09%) |
Oct 30, 2009 | 28.02 | 28.41 | 27.70 | 27.89 | 13,944,216 | -0.11(-0.39%) |
Oct 29, 2009 | 27.26 | 28.19 | 26.98 | 28.00 | 12,012,413 | +0.45(+1.62%) |
Oct 28, 2009 | 27.64 | 27.92 | 27.40 | 27.56 | 9,172,160 | -0.06(-0.22%) |
Oct 27, 2009 | 27.44 | 27.79 | 27.40 | 27.62 | 7,530,666 | +0.15(+0.56%) |
Oct 26, 2009 | 27.64 | 27.87 | 27.38 | 27.46 | 7,674,687 | -0.11(-0.39%) |
Oct 23, 2009 | 27.74 | 28.31 | 27.47 | 27.57 | 8,984,294 | -0.59(-2.09%) |
Oct 22, 2009 | 27.82 | 28.23 | 27.75 | 28.16 | 8,416,927 | +0.16(+0.58%) |
Oct 21, 2009 | 28.16 | 28.43 | 27.96 | 28.00 | 6,208,919 | -0.18(-0.65%) |
Oct 20, 2009 | 28.25 | 28.32 | 28.14 | 28.18 | 6,004,776 | -0.01(-0.04%) |
Oct 19, 2009 | 28.11 | 28.27 | 27.87 | 28.19 | 6,314,417 | +0.07(+0.26%) |
Oct 16, 2009 | 27.86 | 28.27 | 27.79 | 28.12 | 6,762,467 | +0.17(+0.62%) |
Oct 15, 2009 | 27.86 | 28.00 | 27.74 | 27.94 | 7,269,053 | +0.04(+0.14%) |
Oct 14, 2009 | 28.03 | 28.03 | 27.74 | 27.90 | 7,742,683 | +0.00(+0.00%) |
Oct 13, 2009 | 28.20 | 28.20 | 27.77 | 27.90 | 6,779,114 | -0.34(-1.21%) |
Oct 12, 2009 | 28.20 | 28.39 | 27.85 | 28.24 | 6,272,458 | +0.32(+1.16%) |
Oct 09, 2009 | 27.97 | 27.97 | 27.78 | 27.92 | 5,543,758 | +0.00(+0.00%) |
Oct 08, 2009 | 27.71 | 28.03 | 27.60 | 27.92 | 6,991,241 | +0.34(+1.22%) |
Oct 07, 2009 | 27.55 | 27.61 | 27.41 | 27.58 | 4,308,898 | -0.06(-0.21%) |
Oct 06, 2009 | 27.36 | 27.71 | 27.34 | 27.64 | 6,189,310 | +0.38(+1.38%) |
Oct 05, 2009 | 27.25 | 27.34 | 26.84 | 27.26 | 8,506,266 | +0.01(+0.03%) |
Oct 02, 2009 | 26.80 | 27.36 | 26.68 | 27.26 | 8,704,791 | +0.36(+1.35%) |