Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.67 | 35.90 | 35.53 | 35.73 | 4,941,425 | -0.11(-0.32%) |
Oct 28, 2010 | 35.71 | 35.95 | 35.33 | 35.84 | 8,606,729 | +0.92(+2.63%) |
Oct 27, 2010 | 34.80 | 34.94 | 34.39 | 34.92 | 7,829,500 | -0.90(-2.52%) |
Oct 25, 2010 | 35.92 | 36.13 | 35.77 | 35.83 | 7,305,835 | +0.82(+2.35%) |
Oct 22, 2010 | 35.12 | 35.19 | 34.81 | 35.00 | 5,373,837 | +0.04(+0.12%) |
Oct 21, 2010 | 35.38 | 35.68 | 34.59 | 34.96 | 7,340,580 | -0.23(-0.65%) |
Oct 20, 2010 | 34.66 | 35.32 | 34.58 | 35.19 | 9,417,375 | +1.13(+3.32%) |
Oct 19, 2010 | 34.48 | 34.57 | 33.95 | 34.06 | 11,857,797 | -1.53(-4.29%) |
Oct 18, 2010 | 35.02 | 35.67 | 34.91 | 35.59 | 5,952,893 | -0.06(-0.18%) |
Oct 15, 2010 | 35.99 | 36.11 | 35.18 | 35.65 | 9,890,518 | -0.14(-0.40%) |
Oct 14, 2010 | 35.86 | 36.06 | 35.51 | 35.80 | 10,120,657 | +0.32(+0.90%) |
Oct 13, 2010 | 35.43 | 35.75 | 35.37 | 35.48 | 8,016,647 | +0.77(+2.21%) |
Oct 12, 2010 | 34.46 | 34.75 | 34.10 | 34.71 | 7,301,221 | -0.36(-1.02%) |
Oct 11, 2010 | 35.18 | 35.30 | 34.90 | 35.07 | 4,296,959 | -0.22(-0.61%) |
Oct 08, 2010 | 35.29 | 35.36 | 34.72 | 35.29 | 7,331,221 | +0.77(+2.23%) |
Oct 07, 2010 | 35.13 | 35.17 | 34.14 | 34.52 | 9,117,425 | -0.13(-0.39%) |
Oct 06, 2010 | 34.43 | 34.87 | 34.37 | 34.65 | 8,834,917 | +0.82(+2.42%) |
Oct 05, 2010 | 33.49 | 33.96 | 33.33 | 33.83 | 7,202 | +0.79(+2.38%) |
Oct 04, 2010 | 33.39 | 33.47 | 32.85 | 33.04 | 7,802,485 | -0.57(-1.69%) |
Oct 01, 2010 | 33.61 | 33.71 | 33.31 | 33.61 | 8,416,216 | +0.59(+1.80%) |
Sep 30, 2010 | 33.37 | 33.64 | 32.78 | 33.02 | 9,679,296 | -0.11(-0.34%) |
Sep 29, 2010 | 32.91 | 33.31 | 32.88 | 33.13 | 5,789,191 | -0.17(-0.51%) |
Sep 28, 2010 | 32.72 | 33.40 | 32.35 | 33.30 | 7,354 | +0.56(+1.70%) |
Sep 27, 2010 | 32.98 | 32.98 | 32.68 | 32.74 | 3,047,094 | -0.12(-0.36%) |
Sep 24, 2010 | 32.77 | 32.95 | 32.67 | 32.86 | 5,439,684 | +0.82(+2.55%) |
Sep 23, 2010 | 31.86 | 32.44 | 31.78 | 32.04 | 5,059,147 | -0.20(-0.62%) |
Sep 22, 2010 | 32.42 | 32.70 | 32.13 | 32.24 | 8,337,862 | +0.44(+1.37%) |
Sep 21, 2010 | 31.84 | 32.10 | 31.41 | 31.80 | 7,005,598 | -0.18(-0.57%) |
Sep 20, 2010 | 31.63 | 32.06 | 31.47 | 31.98 | 7,105,450 | +0.61(+1.93%) |
Sep 17, 2010 | 31.38 | 31.72 | 31.28 | 31.38 | 6,616,763 | -0.38(-1.21%) |
Sep 15, 2010 | 31.70 | 31.79 | 31.52 | 31.76 | 8,758,699 | -0.05(-0.16%) |
Sep 14, 2010 | 31.50 | 32.05 | 31.42 | 31.82 | 7,165 | +0.26(+0.84%) |
Sep 13, 2010 | 31.16 | 31.67 | 31.12 | 31.55 | 9,844,223 | +0.99(+3.24%) |
Sep 10, 2010 | 30.46 | 30.73 | 30.39 | 30.56 | 5,060,416 | +0.04(+0.14%) |
Sep 09, 2010 | 30.96 | 30.99 | 30.38 | 30.52 | 6,768,414 | +0.33(+1.09%) |
Sep 08, 2010 | 30.09 | 30.48 | 30.04 | 30.19 | 38,875 | +0.42(+1.39%) |
Sep 07, 2010 | 29.77 | 29.88 | 29.48 | 29.77 | 9,219,723 | -0.46(-1.53%) |
Sep 03, 2010 | 30.41 | 30.59 | 30.14 | 30.24 | 6,397,910 | +0.26(+0.85%) |
Sep 02, 2010 | 29.82 | 30.00 | 29.65 | 29.98 | 9,094 | +0.03(+0.09%) |
Sep 01, 2010 | 29.34 | 29.99 | 29.27 | 29.95 | 10,484,064 | +1.58(+5.57%) |
Aug 31, 2010 | 28.34 | 28.75 | 28.16 | 28.37 | 25,736 | -0.03(-0.11%) |
Aug 30, 2010 | 28.83 | 28.94 | 28.38 | 28.40 | 6,143,942 | +0.42(+1.50%) |
Aug 27, 2010 | 27.98 | 28.79 | 27.66 | 27.98 | 11,188,497 | -0.39(-1.38%) |
Aug 26, 2010 | 28.38 | 28.72 | 27.99 | 28.38 | 468 | +0.40(+1.43%) |
Aug 25, 2010 | 27.72 | 28.08 | 27.39 | 27.98 | 10,002,802 | +0.04(+0.14%) |
Aug 24, 2010 | 28.19 | 28.39 | 27.80 | 27.94 | 43,488 | -0.73(-2.55%) |
Aug 23, 2010 | 29.21 | 29.32 | 28.63 | 28.67 | 7,848,542 | -0.13(-0.46%) |
Aug 20, 2010 | 28.47 | 28.83 | 28.38 | 28.80 | 6,378,639 | +0.04(+0.13%) |
Aug 19, 2010 | 29.26 | 29.38 | 28.54 | 28.76 | 1,170 | -0.35(-1.22%) |
Aug 18, 2010 | 29.98 | 29.54 | 29.03 | 29.12 | 468 | -0.87(-2.89%) |
Aug 17, 2010 | 30.12 | 30.29 | 29.82 | 29.98 | 20,891 | -0.74(-2.40%) |
Aug 16, 2010 | 30.46 | 30.96 | 30.38 | 30.72 | 5,131,927 | +0.28(+0.93%) |
Aug 13, 2010 | 30.44 | 30.78 | 30.39 | 30.44 | 4,745,007 | +0.15(+0.48%) |
Aug 12, 2010 | 29.78 | 30.46 | 29.78 | 30.30 | 5,247,128 | +0.05(+0.16%) |
Aug 11, 2010 | 30.41 | 30.48 | 30.06 | 30.25 | 234 | -1.12(-3.58%) |
Aug 10, 2010 | 31.37 | 31.80 | 31.08 | 31.37 | 3,067 | -0.99(-3.05%) |
Aug 09, 2010 | 32.43 | 32.52 | 32.15 | 32.36 | 5,578,974 | +0.11(+0.34%) |
Aug 06, 2010 | 32.25 | 32.57 | 31.86 | 32.25 | 8,331,699 | +0.20(+0.61%) |
Aug 05, 2010 | 32.07 | 32.21 | 31.83 | 32.05 | 6,670,227 | +0.01(+0.03%) |
Aug 04, 2010 | 31.84 | 32.15 | 31.62 | 32.04 | 5,277,878 | +0.12(+0.37%) |
Aug 03, 2010 | 32.01 | 32.16 | 31.70 | 31.92 | 6,510,990 | -0.19(-0.59%) |
Aug 02, 2010 | 31.83 | 32.30 | 31.68 | 32.11 | 10,563,618 | +1.26(+4.10%) |
Jul 30, 2010 | 30.85 | 31.00 | 30.34 | 30.85 | 8,515,870 | -0.07(-0.23%) |
Jul 29, 2010 | 31.26 | 31.51 | 30.72 | 30.92 | 234 | +0.14(+0.44%) |
Jul 28, 2010 | 30.68 | 31.12 | 30.68 | 30.78 | 10,768,222 | +0.10(+0.33%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.44 | 30.68 | 8,521 | -0.03(-0.10%) |
Jul 26, 2010 | 30.53 | 31.04 | 30.37 | 30.71 | 6,848,455 | +0.10(+0.33%) |
Jul 23, 2010 | 30.42 | 30.66 | 30.12 | 30.61 | 11,059,701 | +0.33(+1.09%) |
Jul 22, 2010 | 30.06 | 30.51 | 30.04 | 30.28 | 11,337,181 | +1.11(+3.81%) |
Jul 21, 2010 | 29.75 | 29.89 | 29.04 | 29.17 | 12,042,766 | -0.36(-1.21%) |
Jul 20, 2010 | 28.36 | 29.58 | 28.27 | 29.53 | 7,373 | +1.33(+4.71%) |
Jul 19, 2010 | 28.23 | 28.45 | 27.91 | 28.20 | 6,584,519 | +0.21(+0.76%) |
Jul 16, 2010 | 27.98 | 28.73 | 27.87 | 27.98 | 8,960,427 | -0.43(-1.52%) |
Jul 15, 2010 | 28.95 | 29.00 | 28.22 | 28.42 | 9,799,413 | -0.27(-0.94%) |
Jul 14, 2010 | 28.46 | 28.85 | 28.34 | 28.69 | 5,484,485 | -0.02(-0.07%) |
Jul 13, 2010 | 28.82 | 28.91 | 28.54 | 28.71 | 702 | +0.34(+1.21%) |
Jul 12, 2010 | 28.50 | 28.69 | 28.04 | 28.36 | 9,408,282 | -0.61(-2.10%) |
Jul 09, 2010 | 28.97 | 29.04 | 28.48 | 28.97 | 6,631,581 | +0.47(+1.63%) |
Jul 08, 2010 | 28.63 | 28.63 | 28.01 | 28.51 | 26,380 | +0.32(+1.14%) |
Jul 07, 2010 | 27.34 | 28.19 | 27.29 | 28.19 | 8,768,730 | +0.92(+3.38%) |
Jul 06, 2010 | 27.46 | 27.87 | 26.98 | 27.26 | 10,482,179 | +0.48(+1.80%) |
Jul 02, 2010 | 26.78 | 27.25 | 26.52 | 26.78 | 7,481,733 | +0.12(+0.46%) |
Jul 01, 2010 | 26.81 | 26.92 | 26.02 | 26.66 | 13,245,809 | +0.18(+0.69%) |
Jun 30, 2010 | 26.51 | 27.22 | 26.31 | 26.47 | 1,023 | -0.47(-1.74%) |
Jun 29, 2010 | 27.76 | 27.93 | 26.83 | 26.94 | 14,160,585 | -2.09(-7.21%) |
Jun 25, 2010 | 29.04 | 29.18 | 28.29 | 29.04 | 14,106,897 | +0.09(+0.29%) |
Jun 24, 2010 | 29.03 | 29.44 | 28.88 | 28.95 | 10,831,788 | -0.78(-2.61%) |
Jun 23, 2010 | 29.48 | 29.89 | 29.04 | 29.73 | 14,288,457 | +0.62(+2.13%) |
Jun 22, 2010 | 29.62 | 29.92 | 29.00 | 29.11 | 10,886,762 | -0.53(-1.80%) |
Jun 21, 2010 | 30.27 | 30.36 | 29.47 | 29.64 | 12,095,701 | +0.67(+2.33%) |
Jun 18, 2010 | 28.97 | 29.03 | 28.68 | 28.97 | 7,831,411 | +0.34(+1.19%) |
Jun 17, 2010 | 28.96 | 28.99 | 28.27 | 28.63 | 117,081 | -0.19(-0.65%) |
Jun 16, 2010 | 28.65 | 28.98 | 28.42 | 28.81 | 8,298,082 | -0.15(-0.53%) |
Jun 15, 2010 | 28.58 | 29.03 | 28.40 | 28.97 | 7,702,708 | +0.84(+2.99%) |
Jun 14, 2010 | 28.67 | 28.84 | 28.01 | 28.13 | 9,973,606 | +0.25(+0.89%) |
Jun 11, 2010 | 27.49 | 27.94 | 27.43 | 27.88 | 7,504,178 | -0.08(-0.28%) |
Jun 10, 2010 | 27.89 | 28.06 | 27.50 | 27.95 | 13,654,766 | +1.67(+6.37%) |
Jun 09, 2010 | 26.58 | 27.03 | 26.14 | 26.28 | 16,560,224 | -0.03(-0.11%) |
Jun 08, 2010 | 25.64 | 26.33 | 25.41 | 26.31 | 2,341 | +1.35(+5.42%) |
Jun 07, 2010 | 25.69 | 25.80 | 24.93 | 24.96 | 10,876,417 | -0.54(-2.13%) |
Jun 04, 2010 | 25.50 | 26.44 | 25.32 | 25.50 | 20,149,566 | -1.71(-6.28%) |
Jun 03, 2010 | 27.89 | 27.90 | 26.72 | 27.21 | 13,331,620 | -0.51(-1.83%) |
Jun 02, 2010 | 27.04 | 27.72 | 26.84 | 27.72 | 3,980 | +0.97(+3.61%) |
Jun 01, 2010 | 27.26 | 27.88 | 26.73 | 26.75 | 234 | -0.94(-3.39%) |
May 28, 2010 | 27.69 | 28.36 | 27.43 | 27.69 | 8,813,427 | -0.89(-3.12%) |
May 27, 2010 | 28.12 | 28.58 | 27.79 | 28.58 | 15,254,918 | +2.03(+7.66%) |
May 26, 2010 | 26.78 | 27.78 | 26.45 | 26.55 | 10,811 | +0.23(+0.89%) |
May 25, 2010 | 25.41 | 26.35 | 25.11 | 26.32 | 15,450 | +0.05(+0.20%) |
May 24, 2010 | 26.59 | 26.81 | 26.22 | 26.26 | 11,783,932 | -0.44(-1.65%) |
May 21, 2010 | 25.69 | 26.85 | 25.55 | 26.70 | 19,762,694 | +1.46(+5.80%) |
May 20, 2010 | 25.20 | 26.03 | 25.11 | 25.24 | 23,257 | -1.67(-6.22%) |
May 19, 2010 | 26.88 | 27.25 | 26.31 | 26.91 | 17,451,182 | -0.43(-1.58%) |
May 18, 2010 | 28.36 | 28.72 | 27.34 | 27.34 | 3,629 | -0.66(-2.35%) |
May 17, 2010 | 28.28 | 28.45 | 27.37 | 28.00 | 14,306,761 | -0.35(-1.24%) |
May 14, 2010 | 28.35 | 28.85 | 27.95 | 28.35 | 16,264,233 | -0.99(-3.38%) |
May 13, 2010 | 29.56 | 29.84 | 29.18 | 29.34 | 10,531,554 | +0.04(+0.13%) |
May 12, 2010 | 29.17 | 29.31 | 28.94 | 29.30 | 15,245,322 | +0.19(+0.65%) |
May 11, 2010 | 29.49 | 29.59 | 28.96 | 29.12 | 2,692 | -0.89(-2.97%) |
May 10, 2010 | 29.84 | 30.06 | 29.69 | 30.01 | 18,223,036 | +1.83(+6.50%) |
May 07, 2010 | 28.60 | 28.81 | 27.25 | 28.18 | 17,603,286 | +0.49(+1.76%) |
May 06, 2010 | 28.66 | 29.56 | 26.48 | 27.69 | 3,891 | -1.49(-5.09%) |
May 05, 2010 | 29.32 | 29.89 | 29.12 | 29.18 | 16,116,973 | -0.08(-0.26%) |
May 04, 2010 | 29.48 | 30.42 | 28.99 | 29.25 | 702 | -1.26(-4.12%) |
May 03, 2010 | 31.08 | 31.12 | 30.19 | 30.51 | 19,727,272 | -0.58(-1.85%) |
Apr 30, 2010 | 31.75 | 31.88 | 31.02 | 31.09 | 16,698,225 | -1.20(-3.72%) |
Apr 29, 2010 | 32.57 | 32.64 | 32.16 | 32.29 | 9,164,027 | -0.04(-0.12%) |
Apr 28, 2010 | 32.27 | 32.43 | 31.76 | 32.32 | 14,333,519 | +0.34(+1.07%) |
Apr 27, 2010 | 32.84 | 33.04 | 31.84 | 31.98 | 9,413 | -1.46(-4.37%) |
Apr 26, 2010 | 33.72 | 33.85 | 33.42 | 33.44 | 6,378,955 | +0.09(+0.27%) |
Apr 23, 2010 | 32.88 | 33.39 | 32.81 | 33.35 | 9,377,532 | -0.19(-0.56%) |
Apr 22, 2010 | 32.89 | 33.58 | 32.76 | 33.54 | 8,636,553 | +0.03(+0.10%) |
Apr 21, 2010 | 33.39 | 33.63 | 33.15 | 33.51 | 9,378,009 | -0.38(-1.13%) |
Apr 20, 2010 | 33.98 | 34.13 | 33.59 | 33.89 | 8,003 | +0.32(+0.94%) |
Apr 19, 2010 | 33.31 | 33.68 | 33.05 | 33.58 | 8,720,608 | -0.24(-0.72%) |
Apr 16, 2010 | 34.48 | 34.69 | 33.61 | 33.82 | 10,176,653 | -0.99(-2.83%) |
Apr 15, 2010 | 34.93 | 35.26 | 34.75 | 34.80 | 7,177,238 | -0.58(-1.64%) |
Apr 14, 2010 | 35.18 | 35.45 | 35.08 | 35.39 | 5,237,706 | +0.63(+1.82%) |
Apr 13, 2010 | 34.82 | 34.90 | 34.32 | 34.75 | 6,511,709 | -0.19(-0.54%) |
Apr 12, 2010 | 35.10 | 35.21 | 34.84 | 34.94 | 5,011,591 | -0.20(-0.58%) |
Apr 09, 2010 | 34.95 | 35.20 | 34.83 | 35.15 | 6,016,029 | +0.40(+1.16%) |
Apr 08, 2010 | 34.19 | 34.84 | 33.98 | 34.75 | 6,158,437 | +0.25(+0.72%) |
Apr 07, 2010 | 34.80 | 34.93 | 34.22 | 34.50 | 13,487,436 | -0.66(-1.87%) |
Apr 06, 2010 | 35.32 | 35.44 | 35.03 | 35.16 | 7,872,145 | -0.35(-0.99%) |
Apr 05, 2010 | 35.42 | 35.53 | 35.16 | 35.51 | 5,547,570 | +0.25(+0.70%) |
Apr 01, 2010 | 35.10 | 35.26 | 35.26 | 35.26 | 7,950,986 | +0.96(+2.79%) |
Mar 31, 2010 | 34.31 | 34.60 | 34.19 | 34.30 | 9,128,322 | -0.34(-0.97%) |
Mar 30, 2010 | 34.89 | 34.95 | 34.37 | 34.64 | 8,051,139 | +0.15(+0.42%) |
Mar 29, 2010 | 34.09 | 34.51 | 33.84 | 34.49 | 10,994,660 | +0.93(+2.77%) |
Mar 26, 2010 | 33.60 | 33.90 | 33.26 | 33.56 | 7,798,354 | +0.35(+1.07%) |
Mar 25, 2010 | 33.88 | 34.08 | 33.14 | 33.21 | 10,025,792 | -0.25(-0.75%) |
Mar 24, 2010 | 33.62 | 33.86 | 33.38 | 33.46 | 7,407,352 | -0.82(-2.40%) |
Mar 23, 2010 | 33.93 | 34.32 | 33.75 | 34.28 | 9,190,204 | +0.68(+2.02%) |
Mar 22, 2010 | 32.77 | 33.66 | 32.74 | 33.60 | 7,054,136 | +0.38(+1.14%) |
Mar 19, 2010 | 33.98 | 34.03 | 32.98 | 33.22 | 7,049,242 | -0.66(-1.94%) |
Mar 18, 2010 | 34.27 | 34.47 | 33.74 | 33.88 | 8,276,574 | -0.22(-0.65%) |
Mar 17, 2010 | 34.19 | 34.44 | 34.00 | 34.10 | 9,497,744 | +0.34(+1.01%) |
Mar 16, 2010 | 33.41 | 33.78 | 33.38 | 33.76 | 8,146,228 | +0.56(+1.67%) |
Mar 15, 2010 | 32.98 | 33.26 | 32.92 | 33.21 | 5,347,865 | -0.29(-0.88%) |
Mar 12, 2010 | 33.73 | 33.81 | 33.42 | 33.50 | 5,069,052 | -0.02(-0.06%) |
Mar 11, 2010 | 33.43 | 33.53 | 33.11 | 33.52 | 6,167,019 | -0.25(-0.75%) |
Mar 10, 2010 | 33.82 | 34.09 | 33.49 | 33.78 | 10,667,221 | +0.09(+0.28%) |
Mar 09, 2010 | 33.38 | 33.92 | 33.38 | 33.68 | 7,818,410 | -0.19(-0.55%) |
Mar 08, 2010 | 34.24 | 34.38 | 33.86 | 33.87 | 8,570,004 | +0.06(+0.16%) |
Mar 05, 2010 | 33.19 | 33.97 | 33.15 | 33.81 | 12,628,692 | +1.20(+3.69%) |
Mar 04, 2010 | 32.83 | 32.94 | 32.28 | 32.61 | 9,637,349 | -0.02(-0.05%) |
Mar 03, 2010 | 32.55 | 33.09 | 32.47 | 32.63 | 11,150,891 | +0.67(+2.10%) |
Mar 02, 2010 | 31.74 | 32.26 | 31.65 | 31.96 | 10,523,366 | +0.25(+0.79%) |
Mar 01, 2010 | 31.03 | 31.78 | 30.95 | 31.71 | 10,198,488 | +0.74(+2.39%) |
Feb 26, 2010 | 30.59 | 31.00 | 30.14 | 30.97 | 10,715,988 | +0.38(+1.23%) |
Feb 25, 2010 | 29.98 | 30.62 | 29.85 | 30.59 | 13,848,575 | -0.43(-1.40%) |
Feb 24, 2010 | 30.87 | 31.27 | 30.69 | 31.03 | 16,246,399 | +0.02(+0.06%) |
Feb 23, 2010 | 31.66 | 31.84 | 30.91 | 31.01 | 21,080,812 | -0.65(-2.04%) |
Feb 22, 2010 | 31.90 | 31.94 | 31.61 | 31.65 | 10,225,506 | +0.00(+0.01%) |
Feb 19, 2010 | 31.18 | 31.88 | 31.16 | 31.65 | 13,280,132 | -0.06(-0.20%) |
Feb 18, 2010 | 31.38 | 31.81 | 31.25 | 31.71 | 12,019,175 | +0.35(+1.13%) |
Feb 17, 2010 | 31.92 | 31.97 | 31.17 | 31.36 | 11,613,933 | -0.13(-0.42%) |
Feb 16, 2010 | 31.08 | 31.49 | 30.90 | 31.49 | 9,358,543 | +1.03(+3.37%) |
Feb 12, 2010 | 29.98 | 30.46 | 30.46 | 30.46 | 10,293,780 | -0.22(-0.72%) |
Feb 11, 2010 | 29.87 | 30.74 | 29.61 | 30.68 | 12,655,929 | +1.38(+4.70%) |
Feb 10, 2010 | 29.59 | 29.83 | 29.03 | 29.30 | 11,462,541 | -0.75(-2.49%) |
Feb 09, 2010 | 29.54 | 30.40 | 29.44 | 30.05 | 12,919,563 | +1.38(+4.80%) |
Feb 08, 2010 | 29.01 | 29.42 | 28.60 | 28.68 | 8,164,796 | -0.55(-1.88%) |
Feb 05, 2010 | 28.81 | 29.28 | 28.09 | 29.22 | 15,565,322 | +0.33(+1.15%) |
Feb 04, 2010 | 29.87 | 30.05 | 28.83 | 28.89 | 18,391,246 | -1.79(-5.85%) |
Feb 03, 2010 | 30.80 | 31.13 | 30.52 | 30.69 | 9,130,710 | -0.62(-1.97%) |
Feb 02, 2010 | 30.76 | 31.44 | 30.49 | 31.30 | 20,415,550 | +0.90(+2.97%) |
Feb 01, 2010 | 29.82 | 30.49 | 29.66 | 30.40 | 12,726,560 | +1.10(+3.76%) |
Jan 29, 2010 | 30.24 | 30.51 | 29.06 | 29.30 | 14,222,387 | -1.47(-4.79%) |
Jan 28, 2010 | 30.68 | 30.91 | 30.61 | 30.77 | 15,732,728 | +0.09(+0.29%) |
Jan 27, 2010 | 30.70 | 30.93 | 30.24 | 30.68 | 12,678,645 | -0.15(-0.49%) |
Jan 26, 2010 | 30.76 | 31.26 | 30.50 | 30.83 | 9,451,503 | -0.39(-1.24%) |
Jan 25, 2010 | 31.45 | 31.71 | 31.15 | 31.22 | 7,304,260 | +0.30(+0.98%) |
Jan 22, 2010 | 31.18 | 31.76 | 30.78 | 30.92 | 13,121,913 | -0.64(-2.02%) |
Jan 21, 2010 | 32.60 | 32.86 | 31.38 | 31.56 | 16,729,460 | -1.45(-4.39%) |
Jan 20, 2010 | 33.07 | 33.15 | 32.66 | 33.00 | 10,959,071 | -1.22(-3.55%) |
Jan 19, 2010 | 33.77 | 34.32 | 33.77 | 34.22 | 8,850,875 | +0.75(+2.25%) |
Jan 15, 2010 | 34.04 | 33.47 | 33.47 | 33.47 | 6,863,151 | -0.62(-1.81%) |
Jan 14, 2010 | 34.17 | 34.37 | 33.90 | 34.08 | 7,981,975 | +0.25(+0.75%) |
Jan 13, 2010 | 33.82 | 33.88 | 33.19 | 33.83 | 8,365,176 | +0.48(+1.44%) |
Jan 12, 2010 | 33.57 | 33.73 | 33.06 | 33.35 | 9,035,101 | -1.20(-3.46%) |
Jan 11, 2010 | 34.91 | 34.94 | 34.06 | 34.55 | 8,497,836 | +0.22(+0.64%) |
Jan 08, 2010 | 33.87 | 34.37 | 33.71 | 34.33 | 5,297,612 | +0.46(+1.37%) |
Jan 07, 2010 | 33.87 | 33.98 | 33.47 | 33.86 | 7,174,906 | -0.30(-0.88%) |
Jan 06, 2010 | 33.67 | 34.33 | 33.60 | 34.16 | 8,231,782 | +0.55(+1.65%) |
Jan 05, 2010 | 33.43 | 33.83 | 33.37 | 33.61 | 9,816,057 | +0.00(+0.01%) |
Jan 04, 2010 | 33.32 | 33.62 | 33.30 | 33.60 | 7,136,370 | +1.26(+3.90%) |
Dec 31, 2009 | 32.67 | 32.34 | 32.34 | 32.34 | 2,346,362 | -0.16(-0.48%) |
Dec 30, 2009 | 32.02 | 32.64 | 31.99 | 32.50 | 3,359,314 | +0.25(+0.79%) |
Dec 29, 2009 | 32.75 | 32.81 | 32.13 | 32.24 | 5,198,972 | +0.23(+0.73%) |
Dec 28, 2009 | 32.41 | 32.49 | 31.88 | 32.01 | 4,032,698 | -0.05(-0.16%) |
Dec 24, 2009 | 31.82 | 32.16 | 31.77 | 32.06 | 2,062,196 | +0.29(+0.90%) |
Dec 23, 2009 | 31.15 | 31.88 | 31.09 | 31.77 | 7,166,358 | +0.83(+2.69%) |
Dec 22, 2009 | 30.80 | 31.03 | 30.56 | 30.94 | 4,672,443 | -0.05(-0.16%) |
Dec 21, 2009 | 30.94 | 31.26 | 30.55 | 30.99 | 7,854,048 | +0.04(+0.12%) |
Dec 18, 2009 | 30.94 | 31.12 | 30.47 | 30.96 | 9,855,762 | +0.42(+1.38%) |
Dec 17, 2009 | 30.97 | 31.07 | 30.45 | 30.53 | 6,950,366 | -1.11(-3.52%) |
Dec 16, 2009 | 31.47 | 31.75 | 31.39 | 31.65 | 6,490,428 | +0.33(+1.05%) |
Dec 15, 2009 | 31.30 | 31.81 | 31.20 | 31.32 | 5,500,023 | -0.42(-1.32%) |
Dec 14, 2009 | 31.76 | 31.89 | 31.69 | 31.74 | 6,142,134 | +0.59(+1.90%) |
Dec 11, 2009 | 31.31 | 31.42 | 31.00 | 31.15 | 8,224,816 | +0.28(+0.90%) |
Dec 10, 2009 | 30.99 | 31.23 | 30.72 | 30.87 | 8,983,381 | -0.20(-0.64%) |
Dec 09, 2009 | 30.61 | 31.12 | 30.41 | 31.07 | 13,787,438 | +0.36(+1.18%) |
Dec 08, 2009 | 31.12 | 31.16 | 30.53 | 30.70 | 11,104,053 | -0.92(-2.90%) |
Dec 07, 2009 | 31.48 | 32.10 | 31.45 | 31.62 | 13,850,910 | -0.17(-0.53%) |
Dec 04, 2009 | 33.03 | 33.13 | 31.62 | 31.79 | 16,305,152 | -0.79(-2.41%) |
Dec 03, 2009 | 32.94 | 33.21 | 32.51 | 32.57 | 9,318,968 | -0.33(-0.99%) |
Dec 02, 2009 | 33.03 | 33.26 | 32.75 | 32.90 | 7,825,643 | +0.27(+0.84%) |
Dec 01, 2009 | 32.48 | 32.94 | 32.27 | 32.62 | 8,039,027 | +0.82(+2.59%) |
Nov 30, 2009 | 31.52 | 31.93 | 31.26 | 31.80 | 9,021,931 | +0.26(+0.82%) |
Nov 27, 2009 | 31.06 | 31.84 | 30.96 | 31.54 | 6,283,115 | -1.19(-3.64%) |
Nov 25, 2009 | 32.28 | 32.73 | 32.14 | 32.73 | 7,536,109 | +1.34(+4.26%) |
Nov 24, 2009 | 31.74 | 31.77 | 31.18 | 31.39 | 10,541,629 | -0.30(-0.95%) |
Nov 23, 2009 | 31.80 | 32.00 | 31.46 | 31.69 | 9,039,780 | +0.71(+2.30%) |
Nov 20, 2009 | 30.71 | 31.07 | 30.54 | 30.98 | 6,362,248 | -0.34(-1.08%) |
Nov 19, 2009 | 31.56 | 31.58 | 30.90 | 31.32 | 9,232,421 | -0.69(-2.16%) |
Nov 18, 2009 | 32.15 | 32.30 | 31.73 | 32.01 | 7,862,052 | -0.14(-0.42%) |
Nov 17, 2009 | 31.83 | 32.18 | 31.47 | 32.15 | 9,953,388 | +0.00(+0.01%) |
Nov 16, 2009 | 31.46 | 32.30 | 31.42 | 32.14 | 7,363,093 | +1.19(+3.85%) |
Nov 13, 2009 | 30.51 | 31.08 | 30.34 | 30.95 | 8,461,557 | +0.73(+2.40%) |
Nov 12, 2009 | 30.73 | 30.93 | 30.14 | 30.23 | 11,802,646 | -0.44(-1.43%) |
Nov 11, 2009 | 30.87 | 31.20 | 30.46 | 30.66 | 9,545,613 | +0.40(+1.33%) |
Nov 10, 2009 | 30.06 | 30.39 | 29.85 | 30.26 | 8,206,917 | +0.07(+0.22%) |
Nov 09, 2009 | 29.77 | 30.29 | 29.68 | 30.20 | 10,907,486 | +1.50(+5.21%) |
Nov 06, 2009 | 28.40 | 28.95 | 28.35 | 28.70 | 9,380,856 | +0.05(+0.19%) |
Nov 05, 2009 | 28.30 | 28.81 | 28.24 | 28.65 | 8,903,552 | +0.28(+0.98%) |
Nov 04, 2009 | 28.57 | 28.82 | 28.27 | 28.37 | 13,470,098 | +0.25(+0.87%) |
Nov 03, 2009 | 27.32 | 28.24 | 27.27 | 28.12 | 15,416,020 | +0.05(+0.17%) |