Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.66 | 30.94 | 30.55 | 30.81 | 3,691,593 | +0.08(+0.27%) |
Oct 28, 2010 | 30.99 | 31.00 | 30.57 | 30.73 | 3,953,441 | -0.21(-0.69%) |
Oct 27, 2010 | 30.77 | 30.98 | 30.38 | 30.94 | 5,181,880 | +0.48(+1.57%) |
Oct 25, 2010 | 30.44 | 30.55 | 30.34 | 30.46 | 3,572,762 | +0.13(+0.43%) |
Oct 22, 2010 | 30.26 | 30.39 | 30.08 | 30.33 | 2,953,122 | +0.16(+0.53%) |
Oct 21, 2010 | 30.11 | 30.23 | 29.93 | 30.17 | 3,831,849 | +0.19(+0.65%) |
Oct 20, 2010 | 29.59 | 30.05 | 29.50 | 29.98 | 4,381,921 | +0.48(+1.62%) |
Oct 19, 2010 | 29.59 | 29.72 | 29.23 | 29.50 | 3,788,213 | -0.25(-0.84%) |
Oct 18, 2010 | 29.60 | 29.78 | 29.49 | 29.75 | 3,474,113 | +0.01(+0.05%) |
Oct 15, 2010 | 29.59 | 29.77 | 29.35 | 29.74 | 4,413,854 | +0.33(+1.11%) |
Oct 14, 2010 | 29.40 | 29.55 | 29.22 | 29.41 | 2,654,343 | +0.01(+0.02%) |
Oct 13, 2010 | 29.29 | 29.56 | 29.11 | 29.40 | 2,594,419 | +0.32(+1.10%) |
Oct 12, 2010 | 29.07 | 29.13 | 28.74 | 29.09 | 2,847,738 | -0.03(-0.10%) |
Oct 11, 2010 | 29.14 | 29.25 | 28.93 | 29.11 | 1,796,692 | -0.04(-0.14%) |
Oct 08, 2010 | 29.22 | 29.29 | 28.93 | 29.16 | 3,114,014 | -0.06(-0.19%) |
Oct 07, 2010 | 29.38 | 29.43 | 29.18 | 29.21 | 3,461,460 | +0.05(+0.17%) |
Oct 06, 2010 | 29.20 | 29.30 | 29.05 | 29.16 | 3,652,852 | -0.03(-0.12%) |
Oct 05, 2010 | 29.16 | 29.32 | 29.09 | 29.20 | 6,208,144 | +0.28(+0.98%) |
Oct 04, 2010 | 29.01 | 29.20 | 28.75 | 28.91 | 4,826,071 | -0.05(-0.17%) |
Oct 01, 2010 | 29.23 | 29.43 | 28.93 | 28.96 | 5,096,402 | -0.15(-0.50%) |
Sep 30, 2010 | 29.36 | 29.53 | 28.87 | 29.11 | 6,597,229 | -0.06(-0.21%) |
Sep 29, 2010 | 29.37 | 29.39 | 29.09 | 29.17 | 4,145,106 | -0.25(-0.85%) |
Sep 28, 2010 | 29.34 | 29.58 | 28.77 | 29.42 | 4,602,449 | +0.26(+0.90%) |
Sep 27, 2010 | 29.45 | 29.48 | 29.12 | 29.16 | 3,588,619 | -0.37(-1.27%) |
Sep 24, 2010 | 28.79 | 29.53 | 28.79 | 29.53 | 3,516,982 | +0.71(+2.45%) |
Sep 23, 2010 | 28.89 | 29.04 | 28.74 | 28.82 | 2,792,992 | -0.20(-0.69%) |
Sep 22, 2010 | 28.95 | 29.31 | 28.91 | 29.02 | 3,656,878 | +0.11(+0.37%) |
Sep 21, 2010 | 29.12 | 29.14 | 28.64 | 28.92 | 3,599,218 | -0.19(-0.65%) |
Sep 20, 2010 | 28.74 | 29.18 | 28.64 | 29.11 | 4,023,979 | +0.48(+1.69%) |
Sep 17, 2010 | 28.65 | 28.73 | 28.50 | 28.62 | 7,139,979 | +0.09(+0.32%) |
Sep 15, 2010 | 28.18 | 28.57 | 28.05 | 28.53 | 4,353,731 | +0.45(+1.60%) |
Sep 14, 2010 | 27.93 | 28.21 | 27.91 | 28.08 | 2,691,769 | +0.10(+0.35%) |
Sep 13, 2010 | 28.05 | 28.12 | 27.88 | 27.98 | 3,188,910 | +0.21(+0.77%) |
Sep 10, 2010 | 27.67 | 27.87 | 27.58 | 27.77 | 2,276,711 | +0.12(+0.45%) |
Sep 09, 2010 | 27.78 | 27.84 | 27.56 | 27.65 | 3,170,034 | +0.18(+0.66%) |
Sep 08, 2010 | 27.32 | 27.61 | 27.20 | 27.47 | 3,295,707 | -0.01(-0.05%) |
Sep 07, 2010 | 27.67 | 27.71 | 27.46 | 27.48 | 3,141,707 | -0.28(-1.00%) |
Sep 03, 2010 | 27.80 | 28.02 | 27.60 | 27.76 | 4,793,729 | +0.27(+0.98%) |
Sep 02, 2010 | 27.31 | 27.57 | 27.16 | 27.49 | 3,708,344 | +0.22(+0.81%) |
Sep 01, 2010 | 26.88 | 27.51 | 26.87 | 27.26 | 4,830,497 | +0.53(+1.97%) |
Aug 31, 2010 | 26.90 | 27.10 | 26.66 | 26.74 | 5,075,705 | -0.15(-0.57%) |
Aug 30, 2010 | 27.19 | 27.26 | 26.89 | 26.89 | 3,975,000 | -0.37(-1.35%) |
Aug 27, 2010 | 27.06 | 27.29 | 26.70 | 27.26 | 4,091,202 | +0.42(+1.57%) |
Aug 26, 2010 | 27.02 | 27.13 | 26.76 | 26.84 | 3,737,178 | -0.12(-0.46%) |
Aug 25, 2010 | 26.71 | 27.08 | 26.60 | 26.96 | 3,622,879 | +0.08(+0.31%) |
Aug 24, 2010 | 26.94 | 27.14 | 26.69 | 26.88 | 4,180,035 | -0.17(-0.61%) |
Aug 23, 2010 | 27.33 | 27.52 | 27.03 | 27.04 | 3,350,980 | -0.24(-0.89%) |
Aug 20, 2010 | 27.22 | 27.40 | 27.08 | 27.29 | 3,965,093 | -0.03(-0.13%) |
Aug 19, 2010 | 27.79 | 27.80 | 27.16 | 27.32 | 4,635,068 | -0.53(-1.91%) |
Aug 18, 2010 | 27.86 | 27.94 | 27.58 | 27.85 | 4,469,711 | -0.09(-0.32%) |
Aug 17, 2010 | 27.89 | 28.30 | 27.80 | 27.94 | 4,605,763 | +0.19(+0.70%) |
Aug 16, 2010 | 27.42 | 27.82 | 27.26 | 27.75 | 3,414,800 | +0.19(+0.70%) |
Aug 13, 2010 | 27.66 | 27.79 | 27.51 | 27.56 | 3,164,287 | -0.15(-0.52%) |
Aug 12, 2010 | 27.77 | 27.92 | 27.56 | 27.70 | 3,532,855 | -0.28(-0.99%) |
Aug 11, 2010 | 28.32 | 28.38 | 27.90 | 27.98 | 4,375,775 | -0.66(-2.32%) |
Aug 10, 2010 | 28.64 | 28.79 | 28.39 | 28.64 | 4,111,583 | -0.28(-0.98%) |
Aug 09, 2010 | 28.89 | 29.02 | 28.79 | 28.93 | 2,441,797 | +0.14(+0.48%) |
Aug 06, 2010 | 28.77 | 28.85 | 28.32 | 28.79 | 5,158,719 | -0.25(-0.86%) |
Aug 05, 2010 | 29.00 | 29.12 | 28.84 | 29.04 | 3,383,607 | -0.15(-0.50%) |
Aug 04, 2010 | 29.04 | 29.23 | 28.83 | 29.18 | 4,510,076 | +0.09(+0.31%) |
Aug 03, 2010 | 29.00 | 29.16 | 28.70 | 29.09 | 4,797,104 | +0.04(+0.14%) |
Aug 02, 2010 | 28.77 | 29.09 | 28.64 | 29.05 | 3,744,043 | +0.47(+1.65%) |
Jul 30, 2010 | 28.36 | 28.73 | 28.35 | 28.58 | 4,232,382 | -0.03(-0.12%) |
Jul 29, 2010 | 28.80 | 29.11 | 28.41 | 28.62 | 6,140,772 | -0.54(-1.85%) |
Jul 28, 2010 | 29.12 | 29.40 | 29.09 | 29.16 | 4,190,458 | +0.04(+0.14%) |
Jul 27, 2010 | 29.14 | 29.29 | 28.98 | 29.11 | 4,530,217 | -0.01(-0.02%) |
Jul 26, 2010 | 28.98 | 29.12 | 28.90 | 29.12 | 4,235,172 | +0.11(+0.38%) |
Jul 23, 2010 | 28.57 | 29.08 | 28.53 | 29.01 | 5,659,294 | +0.30(+1.04%) |
Jul 22, 2010 | 28.11 | 28.82 | 28.11 | 28.71 | 5,036,048 | +0.84(+3.01%) |
Jul 21, 2010 | 28.77 | 28.77 | 27.71 | 27.87 | 8,235,494 | -0.82(-2.85%) |
Jul 20, 2010 | 28.12 | 28.71 | 27.87 | 28.69 | 4,365,257 | +0.28(+1.00%) |
Jul 19, 2010 | 28.17 | 28.48 | 28.16 | 28.41 | 3,504,079 | +0.27(+0.96%) |
Jul 16, 2010 | 28.86 | 28.86 | 28.08 | 28.14 | 5,695,634 | -0.75(-2.61%) |
Jul 15, 2010 | 28.75 | 29.02 | 28.53 | 28.89 | 3,835,408 | +0.01(+0.05%) |
Jul 14, 2010 | 28.72 | 28.97 | 28.66 | 28.88 | 4,067,268 | +0.15(+0.51%) |
Jul 13, 2010 | 28.53 | 28.85 | 28.52 | 28.73 | 4,506,538 | +0.35(+1.24%) |
Jul 12, 2010 | 28.29 | 28.55 | 27.99 | 28.38 | 3,323,011 | +0.18(+0.64%) |
Jul 09, 2010 | 27.98 | 28.23 | 27.90 | 28.20 | 3,734,644 | +0.24(+0.87%) |
Jul 08, 2010 | 28.03 | 28.03 | 27.70 | 27.96 | 6,174,113 | +0.11(+0.40%) |
Jul 07, 2010 | 27.29 | 27.90 | 27.22 | 27.85 | 6,259,418 | +0.55(+2.03%) |
Jul 06, 2010 | 27.49 | 27.58 | 27.06 | 27.29 | 5,938,759 | -0.01(-0.05%) |
Jul 02, 2010 | 27.68 | 27.96 | 27.12 | 27.31 | 5,599,599 | -0.19(-0.71%) |
Jul 01, 2010 | 27.79 | 27.87 | 27.30 | 27.50 | 10,434,914 | -0.38(-1.37%) |
Jun 30, 2010 | 27.86 | 28.18 | 27.77 | 27.88 | 6,898,680 | -0.09(-0.32%) |
Jun 29, 2010 | 28.04 | 28.30 | 27.79 | 27.97 | 12,006,879 | -0.33(-1.15%) |
Jun 25, 2010 | 28.13 | 28.45 | 27.98 | 28.30 | 8,360,649 | +0.19(+0.69%) |
Jun 24, 2010 | 28.20 | 28.39 | 27.94 | 28.10 | 7,220,688 | -0.33(-1.17%) |
Jun 23, 2010 | 28.44 | 28.66 | 28.28 | 28.44 | 5,414,865 | -0.06(-0.19%) |
Jun 22, 2010 | 28.91 | 29.20 | 28.47 | 28.49 | 5,683,739 | -0.39(-1.34%) |
Jun 21, 2010 | 29.47 | 29.61 | 28.77 | 28.88 | 7,174,764 | -0.40(-1.37%) |
Jun 18, 2010 | 29.43 | 29.52 | 29.12 | 29.28 | 5,222,543 | -0.09(-0.31%) |
Jun 17, 2010 | 29.33 | 29.49 | 29.11 | 29.37 | 5,272,286 | +0.00(+0.00%) |
Jun 16, 2010 | 29.43 | 29.52 | 29.21 | 29.37 | 4,529,349 | -0.15(-0.52%) |
Jun 15, 2010 | 29.28 | 29.54 | 29.03 | 29.52 | 4,693,164 | +0.51(+1.77%) |
Jun 14, 2010 | 28.90 | 29.36 | 28.90 | 29.01 | 4,124,291 | +0.04(+0.14%) |
Jun 11, 2010 | 28.73 | 29.00 | 28.64 | 28.97 | 5,344,914 | -0.13(-0.45%) |
Jun 10, 2010 | 28.59 | 29.22 | 28.24 | 29.10 | 6,992,695 | +0.80(+2.84%) |
Jun 09, 2010 | 28.23 | 28.68 | 28.06 | 28.30 | 8,030,574 | -0.15(-0.54%) |
Jun 08, 2010 | 27.67 | 28.46 | 27.63 | 28.45 | 8,644,775 | +0.74(+2.67%) |
Jun 07, 2010 | 28.00 | 28.09 | 27.67 | 27.71 | 5,829,385 | -0.31(-1.10%) |
Jun 04, 2010 | 28.62 | 28.62 | 27.92 | 28.02 | 5,878,003 | -1.04(-3.59%) |
Jun 03, 2010 | 28.77 | 29.12 | 28.62 | 29.06 | 5,302,449 | +0.34(+1.18%) |
Jun 02, 2010 | 28.03 | 28.73 | 27.79 | 28.72 | 5,021,767 | +0.68(+2.42%) |
Jun 01, 2010 | 28.22 | 28.58 | 27.95 | 28.04 | 4,049,344 | -0.27(-0.95%) |
May 28, 2010 | 28.50 | 28.59 | 28.11 | 28.31 | 4,822,717 | -0.19(-0.68%) |
May 27, 2010 | 28.25 | 28.50 | 28.03 | 28.50 | 4,628,135 | +0.87(+3.13%) |
May 26, 2010 | 27.85 | 28.21 | 27.54 | 27.64 | 5,772,111 | -0.16(-0.57%) |
May 25, 2010 | 27.53 | 27.80 | 27.20 | 27.80 | 6,591,059 | -0.10(-0.35%) |
May 24, 2010 | 28.01 | 28.21 | 27.71 | 27.89 | 4,446,787 | -0.24(-0.84%) |
May 21, 2010 | 27.44 | 28.17 | 27.37 | 28.13 | 6,619,198 | +0.21(+0.74%) |
May 20, 2010 | 28.08 | 28.55 | 27.87 | 27.92 | 7,938,996 | -0.88(-3.05%) |
May 19, 2010 | 28.73 | 29.10 | 28.70 | 28.80 | 6,516,730 | -0.10(-0.34%) |
May 18, 2010 | 29.17 | 29.42 | 28.80 | 28.90 | 4,926,616 | -0.27(-0.93%) |
May 17, 2010 | 29.04 | 29.31 | 28.74 | 29.17 | 6,334,319 | +0.22(+0.77%) |
May 14, 2010 | 29.26 | 29.28 | 28.77 | 28.95 | 5,705,904 | -0.45(-1.53%) |
May 13, 2010 | 29.67 | 29.70 | 29.36 | 29.40 | 5,661,153 | -0.39(-1.33%) |
May 12, 2010 | 29.45 | 29.81 | 29.38 | 29.79 | 4,533,542 | +0.36(+1.22%) |
May 11, 2010 | 29.48 | 29.74 | 29.27 | 29.43 | 5,142,631 | +0.01(+0.05%) |
May 10, 2010 | 29.32 | 29.83 | 29.08 | 29.42 | 7,495,226 | +0.64(+2.21%) |
May 07, 2010 | 28.43 | 29.18 | 28.27 | 28.78 | 10,825,500 | +0.10(+0.36%) |
May 06, 2010 | 29.36 | 29.82 | 18.32 | 28.68 | 9,558,876 | -0.87(-2.93%) |
May 05, 2010 | 29.52 | 30.14 | 29.38 | 29.54 | 5,190,656 | -0.14(-0.47%) |
May 04, 2010 | 30.16 | 30.16 | 29.29 | 29.68 | 6,226,116 | -0.56(-1.85%) |
May 03, 2010 | 30.28 | 30.30 | 29.96 | 30.24 | 4,534,383 | +0.21(+0.69%) |
Apr 30, 2010 | 30.88 | 30.88 | 30.01 | 30.03 | 6,093,697 | -0.71(-2.30%) |
Apr 29, 2010 | 30.61 | 30.91 | 30.33 | 30.74 | 6,471,958 | +0.17(+0.57%) |
Apr 28, 2010 | 30.87 | 30.87 | 30.44 | 30.57 | 6,434,193 | -0.19(-0.63%) |
Apr 27, 2010 | 31.16 | 31.34 | 30.67 | 30.76 | 6,895,205 | -0.63(-2.01%) |
Apr 26, 2010 | 31.48 | 31.68 | 31.34 | 31.39 | 3,504,511 | -0.10(-0.33%) |
Apr 23, 2010 | 31.25 | 31.52 | 31.00 | 31.50 | 4,236,583 | +0.28(+0.91%) |
Apr 22, 2010 | 31.06 | 31.24 | 30.84 | 31.21 | 3,219,999 | +0.01(+0.02%) |
Apr 21, 2010 | 31.14 | 31.21 | 30.99 | 31.21 | 3,532,243 | +0.02(+0.07%) |
Apr 20, 2010 | 31.09 | 31.19 | 30.99 | 31.18 | 3,642,683 | +0.21(+0.69%) |
Apr 19, 2010 | 30.68 | 30.99 | 30.68 | 30.97 | 3,771,942 | +0.30(+0.97%) |
Apr 16, 2010 | 30.81 | 31.08 | 30.62 | 30.67 | 6,514,721 | -0.27(-0.87%) |
Apr 15, 2010 | 30.64 | 30.98 | 30.54 | 30.94 | 3,677,111 | +0.35(+1.13%) |
Apr 14, 2010 | 30.37 | 30.60 | 30.29 | 30.60 | 4,560,724 | +0.16(+0.52%) |
Apr 13, 2010 | 30.60 | 30.67 | 30.38 | 30.44 | 3,930,443 | -0.18(-0.59%) |
Apr 12, 2010 | 30.68 | 30.68 | 30.49 | 30.62 | 2,813,257 | -0.03(-0.11%) |
Apr 09, 2010 | 30.48 | 30.65 | 30.28 | 30.65 | 3,098,805 | +0.26(+0.87%) |
Apr 08, 2010 | 30.44 | 30.48 | 30.22 | 30.39 | 3,708,834 | -0.03(-0.11%) |
Apr 07, 2010 | 30.64 | 30.68 | 30.32 | 30.42 | 3,911,090 | -0.25(-0.81%) |
Apr 06, 2010 | 30.72 | 30.77 | 30.54 | 30.67 | 5,611,119 | -0.07(-0.23%) |
Apr 05, 2010 | 30.73 | 30.95 | 30.55 | 30.74 | 4,691,109 | +0.15(+0.48%) |
Apr 01, 2010 | 30.93 | 30.60 | 30.60 | 30.60 | 4,430,736 | -0.20(-0.65%) |
Mar 31, 2010 | 30.82 | 30.90 | 30.66 | 30.80 | 3,982,294 | -0.08(-0.27%) |
Mar 30, 2010 | 30.74 | 30.96 | 30.66 | 30.88 | 2,934,897 | +0.03(+0.11%) |
Mar 29, 2010 | 30.72 | 30.93 | 30.60 | 30.85 | 4,472,991 | +0.21(+0.68%) |
Mar 26, 2010 | 30.48 | 30.78 | 30.48 | 30.64 | 2,762,192 | +0.18(+0.59%) |
Mar 25, 2010 | 30.79 | 30.79 | 30.43 | 30.46 | 5,950,086 | -0.25(-0.81%) |
Mar 24, 2010 | 30.95 | 31.09 | 30.67 | 30.71 | 5,715,544 | -0.39(-1.27%) |
Mar 23, 2010 | 31.16 | 31.16 | 30.87 | 31.10 | 4,120,571 | +0.06(+0.18%) |
Mar 22, 2010 | 30.85 | 31.09 | 30.57 | 31.05 | 6,032,737 | +0.16(+0.52%) |
Mar 19, 2010 | 31.18 | 31.32 | 30.54 | 30.89 | 6,159,129 | -0.08(-0.27%) |
Mar 18, 2010 | 30.87 | 31.07 | 30.81 | 30.97 | 2,486,257 | +0.02(+0.07%) |
Mar 17, 2010 | 30.65 | 31.10 | 30.64 | 30.95 | 3,929,009 | +0.30(+0.99%) |
Mar 16, 2010 | 30.78 | 30.78 | 30.44 | 30.64 | 3,346,611 | +0.01(+0.02%) |
Mar 15, 2010 | 30.60 | 30.71 | 30.38 | 30.64 | 4,239,269 | +0.30(+0.98%) |
Mar 12, 2010 | 30.37 | 30.43 | 30.24 | 30.34 | 3,868,252 | -0.08(-0.27%) |
Mar 11, 2010 | 30.35 | 30.44 | 30.17 | 30.42 | 5,483,616 | +0.03(+0.11%) |
Mar 10, 2010 | 30.04 | 30.42 | 29.94 | 30.39 | 6,619,587 | +0.15(+0.48%) |
Mar 09, 2010 | 29.88 | 30.53 | 29.85 | 30.24 | 7,515,199 | +0.36(+1.21%) |
Mar 08, 2010 | 29.90 | 29.94 | 29.68 | 29.88 | 5,006,140 | -0.02(-0.07%) |
Mar 05, 2010 | 29.09 | 29.95 | 29.01 | 29.90 | 7,054,824 | +1.02(+3.52%) |
Mar 04, 2010 | 29.10 | 29.22 | 28.77 | 28.89 | 6,487,623 | -0.14(-0.48%) |
Mar 03, 2010 | 29.09 | 29.29 | 29.02 | 29.02 | 4,735,862 | +0.04(+0.14%) |
Mar 02, 2010 | 29.02 | 29.16 | 28.93 | 28.98 | 4,133,141 | -0.08(-0.29%) |
Mar 01, 2010 | 28.86 | 29.09 | 28.80 | 29.07 | 4,203,774 | +0.25(+0.87%) |
Feb 26, 2010 | 28.95 | 29.04 | 28.62 | 28.82 | 4,741,656 | -0.07(-0.24%) |
Feb 25, 2010 | 28.96 | 29.02 | 28.40 | 28.89 | 5,260,689 | -0.37(-1.25%) |
Feb 24, 2010 | 28.53 | 29.25 | 28.51 | 29.25 | 5,886,384 | +0.72(+2.52%) |
Feb 23, 2010 | 28.81 | 28.92 | 28.41 | 28.53 | 4,790,152 | -0.28(-0.96%) |
Feb 22, 2010 | 28.79 | 29.04 | 28.70 | 28.81 | 4,324,263 | +0.03(+0.10%) |
Feb 19, 2010 | 28.57 | 28.91 | 28.38 | 28.78 | 5,443,455 | +0.26(+0.90%) |
Feb 18, 2010 | 28.89 | 28.91 | 28.47 | 28.53 | 5,367,540 | -0.19(-0.65%) |
Feb 17, 2010 | 28.63 | 28.74 | 28.57 | 28.71 | 3,075,268 | +0.11(+0.39%) |
Feb 16, 2010 | 28.32 | 28.64 | 28.16 | 28.60 | 3,501,597 | +0.49(+1.75%) |
Feb 12, 2010 | 27.90 | 28.11 | 28.11 | 28.11 | 4,952,738 | -0.21(-0.76%) |
Feb 11, 2010 | 28.09 | 28.47 | 27.84 | 28.32 | 3,334,726 | +0.15(+0.54%) |
Feb 10, 2010 | 28.10 | 28.25 | 27.91 | 28.17 | 2,651,790 | -0.01(-0.05%) |
Feb 09, 2010 | 28.28 | 28.46 | 28.01 | 28.19 | 4,257,171 | +0.21(+0.74%) |
Feb 08, 2010 | 27.87 | 28.10 | 27.71 | 27.98 | 4,387,373 | +0.08(+0.30%) |
Feb 05, 2010 | 27.92 | 28.05 | 27.51 | 27.89 | 6,016,147 | -0.07(-0.25%) |
Feb 04, 2010 | 28.09 | 28.32 | 27.96 | 27.96 | 5,591,830 | -0.29(-1.03%) |
Feb 03, 2010 | 28.30 | 28.41 | 28.05 | 28.26 | 3,982,815 | -0.26(-0.92%) |
Feb 02, 2010 | 28.68 | 28.68 | 28.17 | 28.52 | 5,252,284 | +0.08(+0.27%) |
Feb 01, 2010 | 28.41 | 28.50 | 28.19 | 28.44 | 4,613,008 | +0.19(+0.69%) |
Jan 29, 2010 | 28.16 | 28.52 | 28.15 | 28.25 | 5,291,445 | +0.08(+0.27%) |
Jan 28, 2010 | 28.23 | 28.52 | 27.97 | 28.17 | 6,304,263 | -0.24(-0.83%) |
Jan 27, 2010 | 28.23 | 28.55 | 28.21 | 28.41 | 5,193,994 | -0.03(-0.10%) |
Jan 26, 2010 | 28.45 | 28.58 | 28.37 | 28.44 | 3,533,122 | -0.15(-0.51%) |
Jan 25, 2010 | 28.76 | 28.78 | 28.44 | 28.58 | 3,043,368 | +0.07(+0.24%) |
Jan 22, 2010 | 29.19 | 29.33 | 28.46 | 28.51 | 5,658,586 | -0.68(-2.33%) |
Jan 21, 2010 | 29.40 | 29.70 | 29.10 | 29.19 | 5,522,424 | -0.13(-0.45%) |
Jan 20, 2010 | 29.39 | 29.57 | 28.83 | 29.32 | 5,143,521 | -0.39(-1.33%) |
Jan 19, 2010 | 29.20 | 29.73 | 29.09 | 29.72 | 3,716,740 | +0.44(+1.51%) |
Jan 15, 2010 | 29.58 | 29.27 | 29.27 | 29.27 | 4,887,759 | -0.16(-0.54%) |
Jan 14, 2010 | 29.29 | 29.63 | 29.26 | 29.43 | 3,045,955 | -0.08(-0.28%) |
Jan 13, 2010 | 29.25 | 29.59 | 29.13 | 29.52 | 3,227,645 | +0.21(+0.73%) |
Jan 12, 2010 | 29.34 | 29.53 | 29.08 | 29.30 | 3,259,773 | -0.21(-0.70%) |
Jan 11, 2010 | 29.38 | 29.51 | 29.18 | 29.51 | 3,101,205 | +0.13(+0.45%) |
Jan 08, 2010 | 29.38 | 29.40 | 29.11 | 29.38 | 2,929,077 | -0.04(-0.14%) |
Jan 07, 2010 | 29.18 | 29.43 | 29.15 | 29.42 | 3,186,185 | -0.01(-0.05%) |
Jan 06, 2010 | 29.64 | 29.70 | 29.12 | 29.43 | 3,944,447 | -0.07(-0.23%) |
Jan 05, 2010 | 29.54 | 29.72 | 29.34 | 29.50 | 4,123,191 | -0.16(-0.54%) |
Jan 04, 2010 | 30.15 | 30.15 | 29.57 | 29.66 | 4,982,376 | +0.01(+0.02%) |
Dec 31, 2009 | 30.15 | 29.65 | 29.65 | 29.65 | 2,808,847 | -0.30(-1.02%) |
Dec 30, 2009 | 29.90 | 29.98 | 29.73 | 29.96 | 2,020,963 | +0.03(+0.09%) |
Dec 29, 2009 | 29.94 | 30.08 | 29.78 | 29.93 | 1,984,640 | +0.03(+0.12%) |
Dec 28, 2009 | 29.74 | 29.93 | 29.73 | 29.90 | 1,620,609 | +0.11(+0.37%) |
Dec 24, 2009 | 29.56 | 29.85 | 29.47 | 29.79 | 887,344 | +0.15(+0.49%) |
Dec 23, 2009 | 29.72 | 29.77 | 29.53 | 29.64 | 1,951,419 | -0.08(-0.26%) |
Dec 22, 2009 | 29.68 | 29.82 | 29.49 | 29.72 | 2,551,924 | +0.10(+0.33%) |
Dec 21, 2009 | 29.42 | 29.72 | 29.37 | 29.62 | 2,974,870 | +0.28(+0.97%) |
Dec 18, 2009 | 29.41 | 29.41 | 29.07 | 29.34 | 6,551,046 | +0.06(+0.19%) |
Dec 17, 2009 | 29.34 | 29.49 | 29.16 | 29.28 | 5,931,490 | -0.42(-1.42%) |
Dec 16, 2009 | 29.85 | 29.94 | 29.70 | 29.70 | 3,862,193 | -0.01(-0.02%) |
Dec 15, 2009 | 29.79 | 29.95 | 29.64 | 29.71 | 3,194,843 | -0.14(-0.46%) |
Dec 14, 2009 | 29.88 | 30.12 | 29.76 | 29.85 | 3,618,141 | +0.04(+0.14%) |
Dec 11, 2009 | 30.01 | 30.12 | 29.76 | 29.81 | 3,442,481 | -0.11(-0.37%) |
Dec 10, 2009 | 29.90 | 30.16 | 29.80 | 29.92 | 3,182,500 | +0.08(+0.28%) |
Dec 09, 2009 | 29.56 | 29.87 | 29.38 | 29.83 | 5,043,042 | +0.04(+0.14%) |
Dec 08, 2009 | 30.20 | 30.38 | 29.78 | 29.79 | 4,752,376 | -0.60(-1.96%) |
Dec 07, 2009 | 30.33 | 30.52 | 30.15 | 30.39 | 4,380,295 | +0.13(+0.43%) |
Dec 04, 2009 | 30.28 | 30.64 | 30.04 | 30.26 | 9,783,597 | +0.35(+1.16%) |
Dec 03, 2009 | 30.19 | 30.43 | 29.90 | 29.91 | 5,825,178 | -0.42(-1.39%) |
Dec 02, 2009 | 30.33 | 30.82 | 30.25 | 30.33 | 6,926,622 | -0.03(-0.09%) |
Dec 01, 2009 | 30.33 | 30.57 | 30.24 | 30.36 | 5,732,733 | +0.27(+0.90%) |
Nov 30, 2009 | 30.24 | 30.25 | 29.83 | 30.09 | 4,550,176 | -0.06(-0.18%) |
Nov 27, 2009 | 29.87 | 30.38 | 29.58 | 30.15 | 2,689,984 | -0.33(-1.07%) |
Nov 25, 2009 | 30.56 | 30.63 | 30.33 | 30.47 | 3,816,010 | +0.01(+0.02%) |
Nov 24, 2009 | 30.55 | 30.69 | 30.33 | 30.46 | 3,960,885 | -0.17(-0.57%) |
Nov 23, 2009 | 30.26 | 30.73 | 30.24 | 30.64 | 4,407,206 | +0.55(+1.82%) |
Nov 20, 2009 | 29.85 | 30.22 | 29.85 | 30.09 | 3,450,432 | +0.01(+0.02%) |
Nov 19, 2009 | 30.14 | 30.26 | 29.72 | 30.08 | 5,323,445 | -0.26(-0.84%) |
Nov 18, 2009 | 30.36 | 30.48 | 30.16 | 30.34 | 5,002,092 | -0.14(-0.45%) |
Nov 17, 2009 | 30.51 | 30.51 | 30.24 | 30.48 | 3,705,739 | +0.05(+0.16%) |
Nov 16, 2009 | 30.15 | 30.47 | 30.12 | 30.43 | 5,133,978 | +0.30(+0.99%) |
Nov 13, 2009 | 30.11 | 30.16 | 29.91 | 30.13 | 4,622,389 | +0.13(+0.44%) |
Nov 12, 2009 | 30.05 | 30.32 | 29.92 | 30.00 | 5,484,424 | -0.05(-0.16%) |
Nov 11, 2009 | 29.94 | 30.22 | 29.79 | 30.05 | 4,325,637 | +0.18(+0.60%) |
Nov 10, 2009 | 29.51 | 29.94 | 29.49 | 29.87 | 4,178,123 | +0.12(+0.42%) |
Nov 09, 2009 | 29.30 | 29.74 | 29.25 | 29.74 | 4,678,155 | +0.44(+1.49%) |
Nov 06, 2009 | 28.88 | 29.31 | 28.75 | 29.31 | 4,120,677 | +0.06(+0.19%) |
Nov 05, 2009 | 28.46 | 29.25 | 28.35 | 29.25 | 4,834,968 | +1.00(+3.53%) |
Nov 04, 2009 | 28.39 | 28.58 | 27.97 | 28.26 | 4,899,692 | +0.10(+0.37%) |
Nov 03, 2009 | 27.93 | 28.16 | 27.70 | 28.15 | 6,704,138 | +0.15(+0.52%) |