Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.55 | 27.88 | 27.06 | 27.09 | 4,993,423 | -0.44(-1.61%) |
Oct 28, 2010 | 27.58 | 27.81 | 27.29 | 27.54 | 3,069,448 | +0.15(+0.56%) |
Oct 27, 2010 | 27.70 | 27.93 | 27.31 | 27.39 | 4,280,206 | -0.99(-3.49%) |
Oct 25, 2010 | 28.64 | 28.85 | 28.33 | 28.37 | 3,250,907 | +0.06(+0.22%) |
Oct 22, 2010 | 28.48 | 28.64 | 28.20 | 28.31 | 3,197,037 | -0.17(-0.61%) |
Oct 21, 2010 | 28.47 | 28.58 | 28.14 | 28.48 | 2,798,535 | +0.05(+0.19%) |
Oct 20, 2010 | 28.21 | 28.69 | 28.17 | 28.43 | 3,718,769 | +0.39(+1.39%) |
Oct 19, 2010 | 28.61 | 28.72 | 27.88 | 28.04 | 4,388,691 | -0.99(-3.41%) |
Oct 18, 2010 | 28.76 | 29.04 | 28.53 | 29.03 | 3,833,358 | +0.23(+0.79%) |
Oct 15, 2010 | 28.91 | 29.09 | 28.62 | 28.80 | 4,235,029 | +0.15(+0.51%) |
Oct 14, 2010 | 28.69 | 29.41 | 28.49 | 28.66 | 3,882,670 | -0.08(-0.28%) |
Oct 13, 2010 | 28.35 | 29.01 | 28.13 | 28.74 | 4,316,221 | +0.60(+2.13%) |
Oct 12, 2010 | 27.90 | 28.26 | 27.70 | 28.14 | 2,472,393 | +0.10(+0.36%) |
Oct 11, 2010 | 27.84 | 28.21 | 27.78 | 28.04 | 2,462,331 | +0.19(+0.68%) |
Oct 08, 2010 | 27.85 | 28.17 | 27.58 | 27.85 | 2,650,795 | +0.01(+0.03%) |
Oct 07, 2010 | 27.65 | 28.02 | 27.57 | 27.84 | 4,755,923 | +0.27(+0.99%) |
Oct 06, 2010 | 28.10 | 28.36 | 27.38 | 27.57 | 3,506,265 | -0.36(-1.28%) |
Oct 05, 2010 | 27.90 | 28.23 | 27.70 | 27.93 | 3,536,026 | +0.25(+0.90%) |
Oct 04, 2010 | 28.21 | 28.33 | 27.60 | 27.68 | 2,608,174 | -0.64(-2.24%) |
Oct 01, 2010 | 28.31 | 28.76 | 27.94 | 28.31 | 3,288,083 | -0.38(-1.31%) |
Sep 30, 2010 | 28.68 | 28.89 | 28.38 | 28.69 | 7,383 | +0.40(+1.42%) |
Sep 29, 2010 | 28.17 | 28.32 | 27.87 | 28.28 | 417 | -0.08(-0.29%) |
Sep 28, 2010 | 28.11 | 28.40 | 27.94 | 28.37 | 3,827,652 | +0.41(+1.46%) |
Sep 27, 2010 | 28.03 | 28.24 | 27.96 | 27.96 | 3,743,150 | -0.12(-0.42%) |
Sep 24, 2010 | 28.08 | 28.17 | 27.94 | 28.07 | 4,934,534 | +0.28(+1.01%) |
Sep 23, 2010 | 27.79 | 28.11 | 27.58 | 27.79 | 5,689,413 | -0.14(-0.49%) |
Sep 22, 2010 | 28.04 | 28.18 | 27.84 | 27.93 | 6,023,513 | -0.24(-0.87%) |
Sep 21, 2010 | 27.68 | 28.53 | 27.65 | 28.17 | 5,648,076 | +0.47(+1.70%) |
Sep 20, 2010 | 27.12 | 27.81 | 27.06 | 27.70 | 3,993,972 | +0.74(+2.76%) |
Sep 17, 2010 | 26.96 | 27.77 | 26.82 | 26.96 | 7,091,621 | -0.58(-2.11%) |
Sep 15, 2010 | 27.56 | 27.68 | 27.09 | 27.54 | 4,694,931 | -0.14(-0.49%) |
Sep 14, 2010 | 27.49 | 27.86 | 27.35 | 27.68 | 3,875,888 | +0.05(+0.20%) |
Sep 13, 2010 | 27.38 | 27.85 | 27.36 | 27.62 | 5,830,083 | +0.46(+1.70%) |
Sep 10, 2010 | 26.81 | 27.30 | 26.53 | 27.16 | 4,005,799 | +0.43(+1.60%) |
Sep 09, 2010 | 26.68 | 27.03 | 26.58 | 26.73 | 4,607,895 | +0.35(+1.34%) |
Sep 08, 2010 | 25.91 | 26.39 | 25.91 | 26.38 | 1,102 | +0.45(+1.75%) |
Sep 07, 2010 | 25.99 | 26.17 | 25.73 | 25.92 | 1,499 | -0.17(-0.66%) |
Sep 03, 2010 | 26.00 | 26.24 | 25.93 | 26.10 | 4,090,569 | +0.32(+1.23%) |
Sep 02, 2010 | 25.45 | 25.78 | 25.11 | 25.78 | 219 | +0.44(+1.75%) |
Sep 01, 2010 | 24.55 | 25.35 | 24.43 | 25.33 | 5,132,550 | +1.08(+4.45%) |
Aug 31, 2010 | 24.22 | 24.68 | 23.97 | 24.25 | 39,116 | -0.14(-0.56%) |
Aug 30, 2010 | 24.79 | 24.94 | 24.38 | 24.39 | 2,595,834 | -0.41(-1.65%) |
Aug 27, 2010 | 24.72 | 24.84 | 24.03 | 24.80 | 2,788,234 | +0.13(+0.51%) |
Aug 26, 2010 | 24.67 | 24.83 | 24.29 | 24.67 | 881 | +0.13(+0.52%) |
Aug 25, 2010 | 24.07 | 24.70 | 24.00 | 24.55 | 4,000,635 | +0.33(+1.35%) |
Aug 24, 2010 | 24.38 | 24.52 | 24.05 | 24.22 | 1,726 | -0.42(-1.69%) |
Aug 23, 2010 | 24.71 | 24.97 | 24.60 | 24.64 | 3,079,869 | +0.04(+0.15%) |
Aug 20, 2010 | 24.58 | 24.83 | 24.48 | 24.60 | 3,322,708 | -0.13(-0.51%) |
Aug 19, 2010 | 25.60 | 25.61 | 24.71 | 24.73 | 624 | -0.99(-3.85%) |
Aug 18, 2010 | 25.45 | 25.95 | 25.18 | 25.72 | 4,169,083 | +0.21(+0.82%) |
Aug 17, 2010 | 25.50 | 25.72 | 25.23 | 25.51 | 2,667,016 | +0.23(+0.90%) |
Aug 16, 2010 | 25.23 | 25.40 | 25.00 | 25.28 | 2,666,121 | -0.25(-1.00%) |
Aug 13, 2010 | 25.53 | 25.64 | 25.23 | 25.53 | 2,759,119 | +0.04(+0.14%) |
Aug 12, 2010 | 25.48 | 25.79 | 25.29 | 25.50 | 3,732,226 | -0.16(-0.64%) |
Aug 11, 2010 | 26.64 | 26.64 | 25.31 | 25.66 | 8,012,893 | -1.28(-4.75%) |
Aug 10, 2010 | 26.93 | 26.94 | 26.57 | 26.94 | 2,755 | -0.05(-0.17%) |
Aug 09, 2010 | 27.32 | 27.58 | 26.98 | 26.99 | 4,202,079 | -0.30(-1.10%) |
Aug 06, 2010 | 27.29 | 27.40 | 26.37 | 27.29 | 7,310,327 | +0.59(+2.21%) |
Aug 05, 2010 | 26.11 | 26.70 | 25.97 | 26.70 | 4,311,152 | +0.44(+1.66%) |
Aug 04, 2010 | 25.83 | 26.34 | 25.77 | 26.26 | 871 | +0.44(+1.72%) |
Aug 03, 2010 | 25.82 | 26.41 | 25.67 | 25.82 | 7,624,525 | -0.05(-0.18%) |
Aug 02, 2010 | 25.64 | 25.93 | 25.35 | 25.86 | 5,628,766 | +0.59(+2.33%) |
Jul 30, 2010 | 25.27 | 25.49 | 24.53 | 25.27 | 5,417,701 | +0.33(+1.31%) |
Jul 29, 2010 | 25.30 | 25.41 | 24.65 | 24.94 | 5,150,188 | -0.05(-0.22%) |
Jul 28, 2010 | 25.00 | 25.53 | 24.45 | 25.00 | 373 | -0.73(-2.86%) |
Jul 27, 2010 | 25.73 | 26.23 | 25.58 | 25.73 | 499 | -0.20(-0.77%) |
Jul 26, 2010 | 25.52 | 26.08 | 25.52 | 25.93 | 3,362,554 | +0.39(+1.53%) |
Jul 23, 2010 | 25.59 | 25.81 | 25.37 | 25.54 | 3,532,384 | -0.11(-0.42%) |
Jul 22, 2010 | 25.13 | 25.77 | 24.87 | 25.65 | 4,830,308 | +0.87(+3.52%) |
Jul 21, 2010 | 25.24 | 25.36 | 24.63 | 24.78 | 3,364,546 | -0.35(-1.41%) |
Jul 20, 2010 | 25.13 | 25.25 | 24.66 | 25.13 | 5,715,040 | +0.04(+0.14%) |
Jul 19, 2010 | 24.80 | 25.26 | 24.72 | 25.10 | 3,253,504 | +0.45(+1.84%) |
Jul 16, 2010 | 24.64 | 25.60 | 24.60 | 24.64 | 5,611,269 | -0.96(-3.76%) |
Jul 15, 2010 | 25.23 | 25.66 | 25.20 | 25.61 | 4,888,037 | +0.42(+1.66%) |
Jul 14, 2010 | 24.96 | 25.47 | 24.84 | 25.19 | 3,440,547 | +0.01(+0.04%) |
Jul 13, 2010 | 24.87 | 25.36 | 24.70 | 25.18 | 5,703,634 | +0.49(+1.98%) |
Jul 12, 2010 | 24.35 | 24.72 | 23.99 | 24.69 | 7,568,353 | -0.38(-1.52%) |
Jul 09, 2010 | 25.07 | 25.22 | 24.77 | 25.07 | 4,394,960 | -0.01(-0.04%) |
Jul 08, 2010 | 24.82 | 25.14 | 24.75 | 25.08 | 18,073 | +0.43(+1.73%) |
Jul 07, 2010 | 24.12 | 24.70 | 24.05 | 24.65 | 5,851,015 | +0.62(+2.57%) |
Jul 06, 2010 | 24.15 | 24.31 | 23.82 | 24.04 | 1,310 | +0.22(+0.91%) |
Jul 02, 2010 | 23.82 | 24.01 | 23.57 | 23.82 | 7,754,080 | +0.18(+0.77%) |
Jul 01, 2010 | 23.86 | 23.86 | 22.68 | 23.64 | 10,046,745 | -0.30(-1.25%) |
Jun 30, 2010 | 24.35 | 24.45 | 23.83 | 23.94 | 1,531 | -0.47(-1.93%) |
Jun 29, 2010 | 25.23 | 25.23 | 24.26 | 24.41 | 8,878,302 | -1.42(-5.51%) |
Jun 25, 2010 | 25.83 | 26.20 | 25.40 | 25.83 | 7,725,268 | -0.17(-0.66%) |
Jun 24, 2010 | 26.12 | 26.36 | 25.88 | 26.01 | 4,204,582 | -0.25(-0.93%) |
Jun 23, 2010 | 26.50 | 26.59 | 26.13 | 26.25 | 6,179,337 | -0.24(-0.92%) |
Jun 22, 2010 | 27.11 | 27.39 | 26.46 | 26.50 | 790 | -0.64(-2.37%) |
Jun 21, 2010 | 27.93 | 28.10 | 27.02 | 27.14 | 4,715,903 | -0.47(-1.71%) |
Jun 18, 2010 | 27.61 | 27.79 | 27.44 | 27.61 | 6,151,904 | -0.18(-0.65%) |
Jun 17, 2010 | 27.01 | 27.84 | 26.90 | 27.79 | 1,184 | +1.19(+4.47%) |
Jun 16, 2010 | 26.64 | 26.99 | 26.55 | 26.60 | 6,176,371 | -0.24(-0.91%) |
Jun 15, 2010 | 26.72 | 26.94 | 26.55 | 26.85 | 4,400,905 | +0.28(+1.06%) |
Jun 14, 2010 | 26.12 | 26.92 | 26.12 | 26.57 | 8,738,123 | +0.60(+2.31%) |
Jun 11, 2010 | 25.96 | 26.37 | 25.49 | 25.97 | 8,000,217 | -0.21(-0.80%) |
Jun 10, 2010 | 26.41 | 26.50 | 26.01 | 26.18 | 1,077 | +0.04(+0.14%) |
Jun 09, 2010 | 26.77 | 27.05 | 26.09 | 26.14 | 6,716,620 | -0.55(-2.07%) |
Jun 08, 2010 | 26.78 | 27.23 | 26.43 | 26.70 | 6,129,263 | -0.05(-0.17%) |
Jun 07, 2010 | 27.56 | 27.88 | 26.60 | 26.74 | 9,521,678 | -0.67(-2.45%) |
Jun 04, 2010 | 27.41 | 28.31 | 27.14 | 27.41 | 9,567,055 | -0.19(-0.69%) |
Jun 03, 2010 | 26.92 | 27.61 | 26.89 | 27.60 | 7,031,676 | +0.74(+2.74%) |
Jun 02, 2010 | 26.22 | 26.89 | 26.09 | 26.87 | 15,485 | +0.74(+2.85%) |
Jun 01, 2010 | 26.23 | 26.75 | 26.07 | 26.12 | 3,908,430 | -0.34(-1.27%) |
May 28, 2010 | 26.46 | 26.80 | 26.22 | 26.46 | 4,608,060 | -0.05(-0.17%) |
May 27, 2010 | 26.47 | 26.51 | 26.01 | 26.50 | 3,181,257 | +0.58(+2.24%) |
May 26, 2010 | 25.86 | 26.55 | 25.82 | 25.92 | 5,597,181 | +0.25(+0.99%) |
May 25, 2010 | 25.28 | 25.69 | 25.07 | 25.67 | 5,079,329 | -0.27(-1.05%) |
May 24, 2010 | 25.92 | 26.42 | 25.58 | 25.94 | 5,697,430 | -0.14(-0.52%) |
May 21, 2010 | 25.82 | 26.57 | 25.72 | 26.08 | 6,860,627 | -0.28(-1.07%) |
May 20, 2010 | 26.46 | 26.81 | 26.35 | 26.36 | 5,379,449 | -0.84(-3.10%) |
May 19, 2010 | 26.93 | 27.37 | 26.70 | 27.20 | 4,181,216 | +0.13(+0.47%) |
May 18, 2010 | 27.12 | 27.59 | 26.96 | 27.08 | 118,912 | -0.05(-0.17%) |
May 17, 2010 | 27.01 | 27.20 | 26.50 | 27.12 | 4,791,343 | +0.10(+0.37%) |
May 14, 2010 | 27.02 | 27.46 | 26.68 | 27.02 | 4,196,672 | -0.44(-1.62%) |
May 13, 2010 | 27.62 | 27.93 | 27.38 | 27.47 | 4,073,952 | -0.22(-0.79%) |
May 12, 2010 | 26.89 | 27.72 | 26.78 | 27.68 | 5,435,781 | +0.82(+3.04%) |
May 11, 2010 | 26.95 | 27.11 | 26.68 | 26.87 | 5,315,055 | +0.14(+0.51%) |
May 10, 2010 | 26.55 | 26.76 | 26.47 | 26.73 | 6,847,585 | +1.06(+4.14%) |
May 07, 2010 | 25.97 | 26.10 | 24.97 | 25.67 | 7,947,741 | -1.19(-4.43%) |
May 06, 2010 | 26.86 | 27.09 | 24.84 | 26.86 | 330 | +0.72(+2.76%) |
May 05, 2010 | 26.48 | 26.68 | 26.05 | 26.14 | 9,984,963 | -0.09(-0.33%) |
May 04, 2010 | 26.64 | 26.66 | 26.04 | 26.22 | 9,249,450 | -0.70(-2.60%) |
May 03, 2010 | 26.93 | 27.23 | 26.58 | 26.92 | 8,545,797 | +0.11(+0.41%) |
Apr 30, 2010 | 28.17 | 28.26 | 26.75 | 26.81 | 13,599,861 | -1.53(-5.41%) |
Apr 29, 2010 | 28.34 | 28.87 | 27.90 | 28.35 | 8,382,989 | +0.67(+2.43%) |
Apr 28, 2010 | 27.32 | 27.89 | 27.05 | 27.68 | 10,199,614 | +0.44(+1.63%) |
Apr 27, 2010 | 27.19 | 27.90 | 27.02 | 27.23 | 1,009 | -0.11(-0.40%) |
Apr 26, 2010 | 28.32 | 28.44 | 27.22 | 27.34 | 6,109,529 | -0.75(-2.68%) |
Apr 23, 2010 | 27.84 | 28.15 | 27.59 | 28.09 | 4,563,392 | +0.19(+0.68%) |
Apr 22, 2010 | 28.12 | 28.15 | 27.65 | 27.90 | 6,310,574 | -0.30(-1.06%) |
Apr 21, 2010 | 29.03 | 29.27 | 28.07 | 28.20 | 20,607 | -0.81(-2.78%) |
Apr 20, 2010 | 29.15 | 29.35 | 28.44 | 29.01 | 7,187,000 | +0.03(+0.09%) |
Apr 19, 2010 | 28.50 | 29.38 | 28.44 | 28.98 | 5,786,812 | +0.49(+1.72%) |
Apr 16, 2010 | 28.42 | 28.83 | 27.86 | 28.49 | 9,778,722 | -0.02(-0.06%) |
Apr 15, 2010 | 28.93 | 29.19 | 28.37 | 28.51 | 8,007,787 | -0.43(-1.47%) |
Apr 14, 2010 | 29.30 | 29.43 | 28.71 | 28.94 | 7,412,741 | -0.42(-1.42%) |
Apr 13, 2010 | 29.73 | 29.80 | 29.19 | 29.35 | 6,808,670 | -0.52(-1.73%) |
Apr 12, 2010 | 30.05 | 30.19 | 29.83 | 29.87 | 5,874,191 | -0.10(-0.33%) |
Apr 09, 2010 | 30.15 | 30.47 | 29.40 | 29.97 | 7,821,318 | -0.58(-1.90%) |
Apr 08, 2010 | 31.11 | 31.21 | 30.32 | 30.55 | 10,491,807 | -0.57(-1.84%) |
Apr 07, 2010 | 31.73 | 31.80 | 31.04 | 31.12 | 5,548,001 | -0.73(-2.31%) |
Apr 06, 2010 | 31.78 | 32.63 | 31.72 | 31.86 | 4,502,787 | -0.24(-0.76%) |
Apr 05, 2010 | 31.84 | 32.24 | 31.76 | 32.10 | 3,397,804 | +0.41(+1.29%) |
Apr 01, 2010 | 32.06 | 31.70 | 31.70 | 31.70 | 4,754,946 | -0.16(-0.51%) |
Mar 31, 2010 | 32.00 | 32.15 | 31.57 | 31.86 | 5,286,794 | -0.24(-0.76%) |
Mar 30, 2010 | 31.73 | 32.32 | 31.63 | 32.10 | 4,953,659 | +0.42(+1.32%) |
Mar 29, 2010 | 31.17 | 31.78 | 31.10 | 31.69 | 3,226,377 | +0.54(+1.75%) |
Mar 26, 2010 | 31.50 | 31.65 | 30.78 | 31.14 | 5,395,758 | -0.43(-1.35%) |
Mar 25, 2010 | 31.36 | 31.89 | 31.21 | 31.57 | 5,803,588 | +0.34(+1.10%) |
Mar 24, 2010 | 31.60 | 31.89 | 31.22 | 31.22 | 4,620,030 | -0.53(-1.66%) |
Mar 23, 2010 | 31.51 | 31.81 | 31.21 | 31.75 | 6,737,616 | +0.32(+1.01%) |
Mar 22, 2010 | 31.37 | 31.98 | 30.86 | 31.43 | 13,703,397 | +0.16(+0.52%) |
Mar 19, 2010 | 30.79 | 31.70 | 30.23 | 31.27 | 15,797,027 | +1.11(+3.67%) |
Mar 18, 2010 | 28.80 | 30.25 | 28.24 | 30.16 | 10,080,782 | +1.36(+4.73%) |
Mar 17, 2010 | 29.05 | 29.12 | 28.61 | 28.80 | 4,323,612 | -0.19(-0.66%) |
Mar 16, 2010 | 28.77 | 29.02 | 28.39 | 28.99 | 4,370,894 | +0.30(+1.04%) |
Mar 15, 2010 | 28.51 | 28.71 | 28.43 | 28.69 | 3,871,467 | -0.20(-0.69%) |
Mar 12, 2010 | 29.83 | 29.98 | 28.75 | 28.89 | 5,514,146 | -0.77(-2.60%) |
Mar 11, 2010 | 28.58 | 29.74 | 28.49 | 29.66 | 7,491,114 | +0.94(+3.29%) |
Mar 10, 2010 | 28.24 | 28.93 | 28.19 | 28.72 | 3,605,096 | +0.38(+1.34%) |
Mar 09, 2010 | 28.70 | 28.70 | 28.25 | 28.34 | 2,652,640 | +0.01(+0.03%) |
Mar 08, 2010 | 28.46 | 28.56 | 28.24 | 28.33 | 2,364,450 | -0.15(-0.51%) |
Mar 05, 2010 | 27.93 | 28.54 | 27.78 | 28.47 | 4,330,932 | +0.66(+2.38%) |
Mar 04, 2010 | 28.38 | 28.43 | 27.34 | 27.81 | 7,487,253 | -0.57(-2.01%) |
Mar 03, 2010 | 28.08 | 28.79 | 28.00 | 28.38 | 5,732,287 | +0.24(+0.87%) |
Mar 02, 2010 | 27.57 | 28.26 | 27.30 | 28.14 | 6,649,332 | +0.63(+2.28%) |
Mar 01, 2010 | 27.30 | 28.00 | 27.10 | 27.51 | 5,112,917 | +0.30(+1.10%) |
Feb 26, 2010 | 27.24 | 27.67 | 27.00 | 27.21 | 5,516,956 | +0.02(+0.07%) |
Feb 25, 2010 | 26.55 | 27.23 | 26.28 | 27.19 | 7,992,824 | +0.37(+1.39%) |
Feb 24, 2010 | 26.36 | 26.85 | 26.09 | 26.82 | 5,224,940 | +0.53(+2.00%) |
Feb 23, 2010 | 26.44 | 26.54 | 25.94 | 26.30 | 5,472,025 | -0.34(-1.26%) |
Feb 22, 2010 | 26.02 | 27.14 | 25.95 | 26.63 | 9,669,870 | +0.38(+1.45%) |
Feb 19, 2010 | 26.70 | 26.90 | 26.19 | 26.25 | 5,908,412 | -0.73(-2.72%) |
Feb 18, 2010 | 26.46 | 27.13 | 26.45 | 26.99 | 5,249,591 | +0.12(+0.44%) |
Feb 17, 2010 | 26.19 | 27.22 | 26.16 | 26.87 | 8,287,560 | +0.78(+2.99%) |
Feb 16, 2010 | 26.21 | 26.31 | 25.53 | 26.09 | 5,661,823 | +0.11(+0.42%) |
Feb 12, 2010 | 25.91 | 25.98 | 25.98 | 25.98 | 6,101,662 | -0.20(-0.76%) |
Feb 11, 2010 | 26.00 | 26.22 | 25.68 | 26.18 | 4,314,941 | +0.18(+0.70%) |
Feb 10, 2010 | 26.16 | 26.38 | 25.35 | 26.00 | 9,615,547 | -0.29(-1.10%) |
Feb 09, 2010 | 26.83 | 26.95 | 25.41 | 26.29 | 10,977,888 | -0.53(-1.96%) |
Feb 08, 2010 | 27.30 | 27.52 | 26.47 | 26.81 | 5,945,815 | -0.05(-0.20%) |
Feb 05, 2010 | 26.11 | 27.57 | 26.09 | 26.87 | 14,052,854 | +0.34(+1.30%) |
Feb 04, 2010 | 27.32 | 27.43 | 26.47 | 26.52 | 6,731,676 | -1.00(-3.63%) |
Feb 03, 2010 | 27.33 | 27.66 | 26.80 | 27.52 | 6,110,964 | +0.05(+0.17%) |
Feb 02, 2010 | 26.96 | 27.57 | 26.77 | 27.48 | 5,831,477 | +0.72(+2.68%) |
Feb 01, 2010 | 27.30 | 27.58 | 26.54 | 26.76 | 7,854,943 | -0.44(-1.60%) |
Jan 29, 2010 | 27.71 | 27.71 | 27.03 | 27.19 | 6,484,086 | -0.35(-1.28%) |
Jan 28, 2010 | 27.61 | 28.17 | 27.31 | 27.55 | 7,301,680 | -0.06(-0.23%) |
Jan 27, 2010 | 27.48 | 28.20 | 27.28 | 27.61 | 6,893,199 | -0.06(-0.23%) |
Jan 26, 2010 | 27.98 | 27.98 | 27.38 | 27.68 | 8,350,213 | -0.43(-1.52%) |
Jan 25, 2010 | 28.79 | 28.85 | 27.99 | 28.10 | 5,985,976 | -0.30(-1.05%) |
Jan 22, 2010 | 28.75 | 29.32 | 28.28 | 28.40 | 7,714,458 | -0.53(-1.82%) |
Jan 21, 2010 | 29.56 | 29.74 | 28.63 | 28.93 | 8,637,630 | -0.54(-1.85%) |
Jan 20, 2010 | 30.03 | 30.53 | 29.11 | 29.47 | 12,130,055 | -0.16(-0.55%) |
Jan 19, 2010 | 29.31 | 30.17 | 29.22 | 29.64 | 14,375,079 | +1.18(+4.15%) |
Jan 15, 2010 | 28.36 | 28.46 | 28.46 | 28.46 | 10,793,130 | -0.05(-0.16%) |
Jan 14, 2010 | 27.61 | 28.53 | 27.59 | 28.50 | 7,306,969 | +0.60(+2.15%) |
Jan 13, 2010 | 27.68 | 28.21 | 26.88 | 27.90 | 11,534,393 | +0.13(+0.46%) |
Jan 12, 2010 | 29.61 | 29.73 | 27.50 | 27.78 | 21,536,638 | -1.93(-6.51%) |
Jan 11, 2010 | 29.74 | 30.13 | 29.58 | 29.71 | 4,049,063 | +0.04(+0.12%) |
Jan 08, 2010 | 30.25 | 30.28 | 29.53 | 29.67 | 5,759,910 | -0.66(-2.18%) |
Jan 07, 2010 | 28.95 | 30.44 | 28.81 | 30.33 | 6,812,517 | +0.93(+3.18%) |
Jan 06, 2010 | 29.49 | 29.72 | 29.26 | 29.40 | 4,742,197 | -0.12(-0.40%) |
Jan 05, 2010 | 29.89 | 30.03 | 29.27 | 29.52 | 5,040,313 | -0.43(-1.42%) |
Jan 04, 2010 | 29.09 | 30.02 | 28.92 | 29.94 | 6,250,087 | +1.18(+4.10%) |
Dec 31, 2009 | 29.15 | 28.76 | 28.76 | 28.76 | 2,762,973 | -0.41(-1.40%) |
Dec 30, 2009 | 29.41 | 29.72 | 28.98 | 29.17 | 6,883,394 | -0.64(-2.16%) |
Dec 29, 2009 | 30.27 | 30.56 | 29.65 | 29.82 | 4,165,900 | -0.53(-1.73%) |
Dec 28, 2009 | 30.74 | 30.87 | 30.13 | 30.34 | 2,645,448 | -0.31(-1.01%) |
Dec 24, 2009 | 30.95 | 31.03 | 30.27 | 30.65 | 2,392,761 | +0.02(+0.06%) |
Dec 23, 2009 | 30.95 | 31.16 | 30.57 | 30.63 | 4,295,703 | -0.15(-0.50%) |
Dec 22, 2009 | 30.92 | 31.25 | 30.75 | 30.79 | 5,086,509 | -0.34(-1.08%) |
Dec 21, 2009 | 29.62 | 31.68 | 29.62 | 31.12 | 12,270,898 | +1.62(+5.51%) |
Dec 18, 2009 | 29.90 | 29.94 | 29.36 | 29.50 | 7,511,627 | -0.24(-0.79%) |
Dec 17, 2009 | 30.45 | 30.45 | 29.19 | 29.74 | 8,650,886 | -0.65(-2.15%) |
Dec 16, 2009 | 30.43 | 31.02 | 30.10 | 30.39 | 7,679,296 | +0.22(+0.72%) |
Dec 15, 2009 | 29.15 | 30.30 | 29.15 | 30.17 | 7,544,594 | +0.77(+2.62%) |
Dec 14, 2009 | 29.55 | 29.69 | 29.32 | 29.40 | 7,574,877 | +0.58(+2.02%) |
Dec 11, 2009 | 28.72 | 29.54 | 28.72 | 28.82 | 6,512,200 | -0.25(-0.87%) |
Dec 10, 2009 | 27.76 | 29.21 | 27.76 | 29.07 | 10,916,570 | +0.99(+3.52%) |
Dec 09, 2009 | 28.06 | 28.37 | 27.40 | 28.08 | 8,375,586 | +0.44(+1.58%) |
Dec 08, 2009 | 26.89 | 27.92 | 26.78 | 27.65 | 7,606,056 | +0.53(+1.94%) |
Dec 07, 2009 | 26.31 | 27.60 | 26.18 | 27.12 | 6,931,491 | +0.83(+3.14%) |
Dec 04, 2009 | 26.31 | 27.06 | 26.10 | 26.30 | 6,893,813 | +0.30(+1.15%) |
Dec 03, 2009 | 27.04 | 27.20 | 25.94 | 26.00 | 4,947,738 | -1.01(-3.73%) |
Dec 02, 2009 | 27.12 | 27.14 | 26.71 | 27.00 | 3,970,658 | -0.05(-0.20%) |
Dec 01, 2009 | 26.53 | 27.19 | 26.41 | 27.06 | 4,180,550 | +0.64(+2.44%) |
Nov 30, 2009 | 26.92 | 26.92 | 25.96 | 26.41 | 5,237,273 | -0.30(-1.12%) |
Nov 27, 2009 | 26.10 | 26.88 | 25.97 | 26.71 | 2,123,101 | -0.29(-1.08%) |
Nov 25, 2009 | 26.77 | 27.09 | 26.69 | 27.00 | 2,807,038 | +0.53(+1.99%) |
Nov 24, 2009 | 26.77 | 27.09 | 26.31 | 26.48 | 4,436,724 | -0.27(-1.02%) |
Nov 23, 2009 | 26.18 | 26.91 | 26.14 | 26.75 | 4,998,963 | +0.98(+3.80%) |
Nov 20, 2009 | 25.66 | 26.15 | 25.63 | 25.77 | 5,894,227 | -0.26(-1.01%) |
Nov 19, 2009 | 26.31 | 26.39 | 25.47 | 26.03 | 5,825,751 | -0.47(-1.78%) |
Nov 18, 2009 | 26.37 | 26.75 | 26.31 | 26.50 | 4,632,761 | -0.05(-0.21%) |
Nov 17, 2009 | 26.73 | 26.98 | 26.45 | 26.56 | 4,953,878 | -0.34(-1.28%) |
Nov 16, 2009 | 26.85 | 27.20 | 26.67 | 26.90 | 5,516,308 | +0.20(+0.75%) |
Nov 13, 2009 | 26.76 | 27.06 | 26.60 | 26.70 | 4,475,370 | +0.11(+0.41%) |
Nov 12, 2009 | 27.18 | 27.20 | 26.48 | 26.60 | 5,182,209 | -0.51(-1.87%) |
Nov 11, 2009 | 27.30 | 27.30 | 26.57 | 27.10 | 6,734,421 | +0.06(+0.23%) |
Nov 10, 2009 | 26.94 | 27.19 | 26.70 | 27.04 | 5,876,196 | -0.02(-0.07%) |
Nov 09, 2009 | 26.09 | 27.20 | 25.60 | 27.06 | 10,312,322 | +0.60(+2.26%) |
Nov 06, 2009 | 25.84 | 26.51 | 25.73 | 26.46 | 7,018,013 | +0.70(+2.71%) |
Nov 05, 2009 | 25.45 | 26.09 | 25.44 | 25.76 | 7,749,646 | +0.34(+1.36%) |
Nov 04, 2009 | 24.90 | 26.41 | 24.84 | 25.42 | 17,169,598 | +1.26(+5.22%) |
Nov 03, 2009 | 23.83 | 24.18 | 23.44 | 24.15 | 7,751,687 | +0.32(+1.33%) |