Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.68 | 41.49 | 40.61 | 41.39 | 560,452 | +0.54(+1.33%) |
Oct 28, 2010 | 41.38 | 41.53 | 40.71 | 40.84 | 751,392 | -0.31(-0.74%) |
Oct 27, 2010 | 41.13 | 41.19 | 40.51 | 41.15 | 741,178 | -0.19(-0.46%) |
Oct 25, 2010 | 40.99 | 41.99 | 40.90 | 41.34 | 1,017,201 | +0.87(+2.14%) |
Oct 22, 2010 | 40.97 | 42.23 | 40.31 | 40.47 | 1,909,660 | +0.28(+0.70%) |
Oct 21, 2010 | 40.18 | 40.74 | 39.69 | 40.19 | 751,844 | +0.26(+0.66%) |
Oct 20, 2010 | 39.14 | 40.22 | 39.09 | 39.93 | 684,740 | +0.83(+2.13%) |
Oct 19, 2010 | 39.32 | 39.79 | 38.82 | 39.09 | 688,279 | -0.85(-2.13%) |
Oct 18, 2010 | 40.17 | 40.36 | 39.74 | 39.94 | 830,818 | -0.09(-0.23%) |
Oct 15, 2010 | 40.39 | 40.68 | 39.58 | 40.03 | 338,529 | -0.02(-0.06%) |
Oct 14, 2010 | 40.24 | 40.33 | 39.79 | 40.06 | 352,636 | -0.25(-0.61%) |
Oct 13, 2010 | 39.91 | 40.40 | 39.88 | 40.30 | 829,369 | +0.66(+1.67%) |
Oct 12, 2010 | 39.51 | 39.78 | 39.08 | 39.64 | 494,833 | -0.02(-0.04%) |
Oct 11, 2010 | 39.50 | 40.12 | 39.50 | 39.66 | 841,236 | +0.19(+0.48%) |
Oct 08, 2010 | 39.47 | 39.70 | 39.36 | 39.47 | 1,161,300 | +0.05(+0.13%) |
Oct 07, 2010 | 39.84 | 40.21 | 39.31 | 39.42 | 1,574,760 | -0.14(-0.35%) |
Oct 06, 2010 | 39.69 | 39.78 | 39.02 | 39.56 | 867,352 | -0.18(-0.46%) |
Oct 05, 2010 | 39.13 | 39.86 | 38.85 | 39.74 | 1,145,409 | +1.19(+3.08%) |
Oct 04, 2010 | 38.91 | 39.05 | 38.11 | 38.55 | 826,015 | -0.46(-1.19%) |
Oct 01, 2010 | 39.02 | 39.09 | 38.39 | 39.02 | 1,734,934 | +0.37(+0.95%) |
Sep 30, 2010 | 38.65 | 38.93 | 38.13 | 38.65 | 9,326 | +0.56(+1.48%) |
Sep 29, 2010 | 37.19 | 38.26 | 37.16 | 38.08 | 1,880,788 | +0.66(+1.76%) |
Sep 28, 2010 | 37.04 | 37.50 | 36.59 | 37.42 | 746,096 | +0.40(+1.09%) |
Sep 27, 2010 | 36.74 | 37.34 | 36.74 | 37.02 | 646,493 | +0.24(+0.65%) |
Sep 24, 2010 | 36.33 | 36.80 | 36.23 | 36.78 | 1,033,188 | +1.04(+2.91%) |
Sep 23, 2010 | 35.60 | 36.54 | 35.47 | 35.74 | 822,064 | -0.28(-0.78%) |
Sep 22, 2010 | 36.23 | 36.49 | 35.97 | 36.02 | 592,094 | -0.27(-0.75%) |
Sep 21, 2010 | 36.45 | 36.61 | 36.09 | 36.29 | 601,137 | -0.18(-0.50%) |
Sep 20, 2010 | 36.02 | 36.52 | 35.48 | 36.47 | 770,334 | +0.66(+1.84%) |
Sep 17, 2010 | 35.81 | 36.00 | 35.50 | 35.81 | 997,514 | +0.11(+0.30%) |
Sep 15, 2010 | 34.94 | 35.79 | 34.84 | 35.71 | 866,229 | +0.77(+2.20%) |
Sep 14, 2010 | 34.67 | 35.21 | 34.48 | 34.94 | 10,353 | +0.16(+0.45%) |
Sep 13, 2010 | 34.24 | 34.89 | 34.15 | 34.78 | 1,059,267 | +1.02(+3.01%) |
Sep 10, 2010 | 34.33 | 34.43 | 33.73 | 33.77 | 1,126,541 | -0.51(-1.49%) |
Sep 09, 2010 | 35.41 | 35.42 | 34.26 | 34.28 | 877,909 | -0.66(-1.88%) |
Sep 08, 2010 | 34.96 | 35.26 | 34.89 | 34.93 | 554,712 | +0.09(+0.26%) |
Sep 07, 2010 | 35.41 | 35.64 | 34.77 | 34.84 | 691,118 | -0.80(-2.24%) |
Sep 03, 2010 | 35.38 | 35.86 | 35.38 | 35.64 | 635,669 | +0.77(+2.19%) |
Sep 02, 2010 | 34.41 | 34.94 | 34.32 | 34.88 | 283 | +0.37(+1.07%) |
Sep 01, 2010 | 33.68 | 34.63 | 33.40 | 34.51 | 893,414 | +1.50(+4.54%) |
Aug 31, 2010 | 32.99 | 33.31 | 32.37 | 33.01 | 6,469 | +0.17(+0.53%) |
Aug 30, 2010 | 33.25 | 33.38 | 32.82 | 32.84 | 792,931 | -0.60(-1.80%) |
Aug 27, 2010 | 33.12 | 33.45 | 31.88 | 33.44 | 1,335,303 | +0.62(+1.88%) |
Aug 26, 2010 | 33.01 | 33.31 | 32.61 | 32.82 | 1,084,142 | -0.02(-0.07%) |
Aug 25, 2010 | 32.59 | 32.95 | 32.10 | 32.84 | 1,263,494 | -0.09(-0.28%) |
Aug 24, 2010 | 33.16 | 33.25 | 32.76 | 32.94 | 147 | -0.64(-1.91%) |
Aug 23, 2010 | 34.10 | 34.28 | 33.48 | 33.58 | 606,893 | -0.35(-1.02%) |
Aug 20, 2010 | 34.20 | 34.33 | 33.50 | 33.92 | 1,256,658 | -0.53(-1.53%) |
Aug 19, 2010 | 35.02 | 35.12 | 34.17 | 34.45 | 147 | -0.87(-2.47%) |
Aug 18, 2010 | 35.26 | 35.46 | 34.98 | 35.32 | 831,529 | +0.06(+0.16%) |
Aug 17, 2010 | 34.80 | 35.74 | 34.79 | 35.26 | 1,050,888 | +0.86(+2.51%) |
Aug 16, 2010 | 34.12 | 34.65 | 33.99 | 34.40 | 1,297,226 | +0.07(+0.19%) |
Aug 13, 2010 | 34.33 | 34.89 | 34.27 | 34.33 | 1,340,965 | -0.35(-1.02%) |
Aug 12, 2010 | 34.84 | 35.22 | 34.49 | 34.69 | 1,432,578 | -0.92(-2.59%) |
Aug 11, 2010 | 36.03 | 36.14 | 35.36 | 35.61 | 701,887 | -1.50(-4.04%) |
Aug 10, 2010 | 37.11 | 37.28 | 37.11 | 37.11 | 8,507 | -0.63(-1.68%) |
Aug 09, 2010 | 37.58 | 37.81 | 37.29 | 37.74 | 549,656 | +0.38(+1.01%) |
Aug 06, 2010 | 37.36 | 37.54 | 36.66 | 37.36 | 900,304 | +0.12(+0.31%) |
Aug 05, 2010 | 37.09 | 37.50 | 37.02 | 37.25 | 433,641 | -0.10(-0.26%) |
Aug 04, 2010 | 36.52 | 37.35 | 36.35 | 37.35 | 749,324 | +0.91(+2.48%) |
Aug 03, 2010 | 36.48 | 36.73 | 36.00 | 36.44 | 689,721 | -0.30(-0.81%) |
Aug 02, 2010 | 36.58 | 37.06 | 36.41 | 36.74 | 571,485 | +0.85(+2.36%) |
Jul 30, 2010 | 35.89 | 36.18 | 35.16 | 35.89 | 885,312 | +0.18(+0.51%) |
Jul 29, 2010 | 36.09 | 36.24 | 35.26 | 35.71 | 1,062,349 | +0.08(+0.23%) |
Jul 28, 2010 | 36.65 | 36.65 | 35.35 | 35.63 | 1,931,164 | -0.99(-2.70%) |
Jul 27, 2010 | 37.63 | 38.10 | 35.49 | 36.61 | 1,904,544 | -0.62(-1.66%) |
Jul 26, 2010 | 36.61 | 37.81 | 36.35 | 37.23 | 1,387,275 | +0.85(+2.33%) |
Jul 23, 2010 | 35.54 | 36.48 | 35.48 | 36.38 | 688,528 | +0.79(+2.22%) |
Jul 22, 2010 | 34.72 | 35.64 | 34.61 | 35.59 | 1,274,705 | +1.61(+4.75%) |
Jul 21, 2010 | 34.67 | 35.06 | 33.85 | 33.98 | 869,339 | -0.29(-0.84%) |
Jul 20, 2010 | 32.97 | 34.31 | 32.79 | 34.27 | 728,742 | +0.72(+2.16%) |
Jul 19, 2010 | 33.17 | 33.55 | 32.79 | 33.54 | 532,854 | +0.38(+1.14%) |
Jul 16, 2010 | 33.17 | 34.28 | 33.00 | 33.17 | 896,184 | -1.34(-3.89%) |
Jul 15, 2010 | 34.31 | 34.70 | 33.68 | 34.51 | 809,865 | +0.12(+0.36%) |
Jul 14, 2010 | 34.54 | 34.55 | 34.05 | 34.38 | 1,281,265 | -0.38(-1.09%) |
Jul 13, 2010 | 33.98 | 34.91 | 33.78 | 34.76 | 597,183 | +1.28(+3.82%) |
Jul 12, 2010 | 33.96 | 34.09 | 33.22 | 33.48 | 974,250 | -0.69(-2.01%) |
Jul 09, 2010 | 34.17 | 34.42 | 33.89 | 34.17 | 894,948 | +0.06(+0.17%) |
Jul 08, 2010 | 33.97 | 34.33 | 33.68 | 34.11 | 593,224 | +0.49(+1.44%) |
Jul 07, 2010 | 32.29 | 33.63 | 32.29 | 33.63 | 1,244,814 | +1.46(+4.53%) |
Jul 06, 2010 | 32.88 | 33.19 | 31.87 | 32.17 | 2,735 | -0.08(-0.26%) |
Jul 02, 2010 | 32.25 | 32.88 | 31.96 | 32.25 | 704,859 | -0.31(-0.96%) |
Jul 01, 2010 | 32.61 | 32.94 | 31.65 | 32.57 | 997,048 | -0.11(-0.33%) |
Jun 30, 2010 | 32.92 | 33.82 | 32.58 | 32.67 | 210 | -0.18(-0.55%) |
Jun 29, 2010 | 33.16 | 33.36 | 32.71 | 32.85 | 1,602,005 | -0.53(-1.58%) |
Jun 25, 2010 | 33.38 | 34.16 | 33.14 | 33.38 | 3,378,840 | +0.04(+0.12%) |
Jun 24, 2010 | 33.82 | 34.10 | 33.22 | 33.34 | 822,874 | -0.73(-2.15%) |
Jun 23, 2010 | 34.28 | 34.46 | 33.54 | 34.07 | 1,150,344 | -0.21(-0.60%) |
Jun 22, 2010 | 35.33 | 35.42 | 34.24 | 34.28 | 1,168,737 | -1.08(-3.05%) |
Jun 21, 2010 | 35.71 | 36.28 | 35.07 | 35.35 | 788,044 | +0.20(+0.56%) |
Jun 18, 2010 | 35.16 | 35.33 | 34.79 | 35.16 | 1,092,789 | +0.16(+0.45%) |
Jun 17, 2010 | 35.55 | 35.58 | 34.71 | 35.00 | 1,115,895 | -0.26(-0.75%) |
Jun 16, 2010 | 35.23 | 35.63 | 35.12 | 35.26 | 684,416 | -0.30(-0.83%) |
Jun 15, 2010 | 34.84 | 35.57 | 34.81 | 35.56 | 767,839 | +0.97(+2.81%) |
Jun 14, 2010 | 35.04 | 35.49 | 34.46 | 34.59 | 1,060,716 | -0.11(-0.31%) |
Jun 11, 2010 | 33.83 | 34.77 | 33.83 | 34.70 | 754,148 | +0.39(+1.15%) |
Jun 10, 2010 | 33.51 | 34.46 | 33.48 | 34.30 | 1,298,501 | +1.60(+4.89%) |
Jun 09, 2010 | 32.60 | 33.58 | 32.40 | 32.70 | 1,455,490 | +0.45(+1.40%) |
Jun 08, 2010 | 32.51 | 32.95 | 31.71 | 32.25 | 2,529,533 | -0.44(-1.35%) |
Jun 07, 2010 | 33.69 | 33.87 | 32.58 | 32.69 | 1,834,648 | -0.97(-2.87%) |
Jun 04, 2010 | 33.66 | 35.01 | 32.96 | 33.66 | 1,842,220 | -1.60(-4.53%) |
Jun 03, 2010 | 35.25 | 35.38 | 34.78 | 35.26 | 740,002 | +0.12(+0.35%) |
Jun 02, 2010 | 34.77 | 35.14 | 33.87 | 35.14 | 735,770 | +1.07(+3.15%) |
Jun 01, 2010 | 35.06 | 35.33 | 34.06 | 34.06 | 793,668 | -1.25(-3.53%) |
May 28, 2010 | 35.31 | 35.84 | 35.10 | 35.31 | 1,321,776 | -0.17(-0.49%) |
May 27, 2010 | 34.83 | 35.48 | 34.39 | 35.48 | 751,879 | +1.49(+4.39%) |
May 26, 2010 | 33.42 | 34.61 | 33.38 | 33.99 | 1,718,092 | +0.84(+2.52%) |
May 25, 2010 | 32.13 | 33.25 | 31.33 | 33.15 | 2,226,193 | -0.08(-0.25%) |
May 24, 2010 | 33.23 | 33.89 | 33.17 | 33.24 | 1,056,488 | -0.24(-0.71%) |
May 21, 2010 | 32.05 | 33.52 | 31.80 | 33.47 | 1,595,412 | +0.74(+2.25%) |
May 20, 2010 | 33.18 | 33.47 | 32.70 | 32.73 | 3,560,122 | -1.35(-3.97%) |
May 19, 2010 | 34.31 | 34.53 | 33.54 | 34.09 | 2,076,727 | -0.33(-0.95%) |
May 18, 2010 | 34.76 | 34.97 | 34.19 | 34.42 | 2,112,974 | +0.21(+0.62%) |
May 17, 2010 | 34.56 | 34.76 | 33.10 | 34.20 | 1,237,118 | -0.23(-0.67%) |
May 14, 2010 | 34.43 | 35.04 | 34.12 | 34.43 | 1,181,851 | -0.93(-2.62%) |
May 13, 2010 | 35.37 | 35.81 | 35.20 | 35.36 | 630,871 | -0.29(-0.81%) |
May 12, 2010 | 34.83 | 35.69 | 34.83 | 35.65 | 972,547 | +0.99(+2.86%) |
May 11, 2010 | 34.81 | 35.27 | 34.65 | 34.65 | 1,390,706 | -0.32(-0.91%) |
May 10, 2010 | 34.46 | 35.02 | 34.32 | 34.97 | 1,690,726 | +2.80(+8.72%) |
May 07, 2010 | 33.15 | 33.15 | 31.41 | 32.17 | 3,339,450 | -1.28(-3.82%) |
May 06, 2010 | 35.13 | 35.72 | 31.55 | 33.45 | 2,685,871 | -2.04(-5.75%) |
May 05, 2010 | 35.75 | 36.13 | 35.24 | 35.49 | 1,232,156 | -0.94(-2.59%) |
May 04, 2010 | 37.17 | 37.27 | 36.07 | 36.43 | 1,487,136 | -1.29(-3.41%) |
May 03, 2010 | 37.72 | 38.00 | 37.37 | 37.72 | 1,356,932 | +0.28(+0.74%) |
Apr 30, 2010 | 38.19 | 38.52 | 37.37 | 37.44 | 1,087,025 | -0.68(-1.79%) |
Apr 29, 2010 | 37.54 | 38.34 | 37.39 | 38.12 | 1,057,381 | +1.02(+2.76%) |
Apr 28, 2010 | 36.67 | 37.47 | 36.17 | 37.10 | 1,603,141 | +0.81(+2.24%) |
Apr 27, 2010 | 36.65 | 37.34 | 36.08 | 36.29 | 2,258,027 | -0.44(-1.21%) |
Apr 26, 2010 | 36.53 | 37.16 | 36.43 | 36.73 | 879,425 | +0.11(+0.29%) |
Apr 23, 2010 | 36.17 | 36.71 | 35.58 | 36.62 | 1,473,143 | +0.61(+1.68%) |
Apr 22, 2010 | 35.66 | 36.20 | 35.61 | 36.02 | 1,602,051 | +0.08(+0.23%) |
Apr 21, 2010 | 36.37 | 36.41 | 35.87 | 35.93 | 949,553 | -0.31(-0.86%) |
Apr 20, 2010 | 36.20 | 36.31 | 35.88 | 36.24 | 449,104 | +0.39(+1.07%) |
Apr 19, 2010 | 35.78 | 35.97 | 35.16 | 35.86 | 550,104 | -0.14(-0.39%) |
Apr 16, 2010 | 36.40 | 36.79 | 35.93 | 36.00 | 802,033 | -0.50(-1.37%) |
Apr 15, 2010 | 36.40 | 36.70 | 36.23 | 36.50 | 594,621 | -0.01(-0.02%) |
Apr 14, 2010 | 35.62 | 36.58 | 35.54 | 36.51 | 822,836 | +1.13(+3.20%) |
Apr 13, 2010 | 35.56 | 35.57 | 35.20 | 35.38 | 749,001 | -0.30(-0.85%) |
Apr 12, 2010 | 36.38 | 36.49 | 35.51 | 35.68 | 553,984 | -0.66(-1.81%) |
Apr 09, 2010 | 35.88 | 36.33 | 35.62 | 36.33 | 406,137 | +0.52(+1.44%) |
Apr 08, 2010 | 35.56 | 35.83 | 35.18 | 35.82 | 379,897 | +0.06(+0.16%) |
Apr 07, 2010 | 35.79 | 36.12 | 35.56 | 35.76 | 658,800 | -0.01(-0.02%) |
Apr 06, 2010 | 35.27 | 35.81 | 35.08 | 35.77 | 777,961 | +0.39(+1.11%) |
Apr 05, 2010 | 35.20 | 35.46 | 35.08 | 35.38 | 569,791 | +0.22(+0.63%) |
Apr 01, 2010 | 35.39 | 35.15 | 35.15 | 35.15 | 696,817 | +0.20(+0.56%) |
Mar 31, 2010 | 34.77 | 35.92 | 34.75 | 34.96 | 1,211,775 | +0.08(+0.24%) |
Mar 30, 2010 | 34.68 | 34.97 | 34.39 | 34.88 | 521,718 | +0.31(+0.90%) |
Mar 29, 2010 | 34.20 | 34.93 | 34.20 | 34.56 | 909,073 | +0.56(+1.64%) |
Mar 26, 2010 | 34.33 | 34.64 | 33.63 | 34.01 | 1,059,692 | -0.30(-0.86%) |
Mar 25, 2010 | 35.20 | 35.38 | 34.28 | 34.30 | 554,965 | -0.56(-1.60%) |
Mar 24, 2010 | 35.29 | 35.36 | 34.77 | 34.86 | 522,714 | -0.57(-1.60%) |
Mar 23, 2010 | 35.40 | 35.57 | 34.98 | 35.42 | 512,654 | +0.12(+0.35%) |
Mar 22, 2010 | 34.42 | 35.42 | 34.28 | 35.30 | 525,542 | +0.66(+1.92%) |
Mar 19, 2010 | 35.27 | 35.35 | 34.58 | 34.64 | 787,988 | -0.50(-1.42%) |
Mar 18, 2010 | 35.01 | 35.26 | 34.81 | 35.14 | 404,177 | +0.02(+0.05%) |
Mar 17, 2010 | 35.08 | 35.26 | 34.99 | 35.12 | 592,169 | +0.19(+0.54%) |
Mar 16, 2010 | 34.78 | 35.03 | 34.69 | 34.93 | 1,127,781 | +0.33(+0.95%) |
Mar 15, 2010 | 34.42 | 34.67 | 34.42 | 34.60 | 927,029 | +0.21(+0.62%) |
Mar 12, 2010 | 34.16 | 34.52 | 34.16 | 34.39 | 1,052,764 | +0.44(+1.30%) |
Mar 11, 2010 | 33.55 | 33.95 | 33.18 | 33.95 | 439,072 | +0.17(+0.51%) |
Mar 10, 2010 | 33.43 | 33.91 | 33.26 | 33.78 | 438,371 | +0.27(+0.80%) |
Mar 09, 2010 | 33.51 | 33.74 | 33.18 | 33.51 | 440,428 | -0.20(-0.61%) |
Mar 08, 2010 | 33.57 | 34.14 | 33.57 | 33.71 | 570,792 | +0.07(+0.19%) |
Mar 05, 2010 | 33.11 | 33.87 | 32.97 | 33.65 | 691,829 | +0.72(+2.18%) |
Mar 04, 2010 | 32.95 | 33.29 | 32.75 | 32.93 | 413,770 | -0.05(-0.15%) |
Mar 03, 2010 | 32.93 | 33.20 | 32.76 | 32.98 | 731,435 | +0.02(+0.05%) |
Mar 02, 2010 | 32.58 | 33.39 | 32.57 | 32.96 | 1,663,790 | +0.73(+2.26%) |
Mar 01, 2010 | 30.70 | 32.25 | 30.70 | 32.23 | 1,483,032 | +1.59(+5.20%) |
Feb 26, 2010 | 30.28 | 30.67 | 29.97 | 30.64 | 774,027 | +0.47(+1.57%) |
Feb 25, 2010 | 29.77 | 30.30 | 29.51 | 30.16 | 793,674 | +0.02(+0.05%) |
Feb 24, 2010 | 30.27 | 30.53 | 29.96 | 30.15 | 898,603 | -0.07(-0.22%) |
Feb 23, 2010 | 30.99 | 31.22 | 30.03 | 30.21 | 869,812 | -0.96(-3.07%) |
Feb 22, 2010 | 31.33 | 31.33 | 30.91 | 31.17 | 349,159 | +0.01(+0.03%) |
Feb 19, 2010 | 30.92 | 31.29 | 30.81 | 31.16 | 565,888 | +0.21(+0.69%) |
Feb 18, 2010 | 30.87 | 31.14 | 30.86 | 30.95 | 866,637 | +0.08(+0.26%) |
Feb 17, 2010 | 30.96 | 31.09 | 30.66 | 30.87 | 1,158,082 | +0.05(+0.16%) |
Feb 16, 2010 | 30.17 | 30.82 | 30.05 | 30.82 | 775,214 | +0.91(+3.03%) |
Feb 12, 2010 | 28.94 | 29.91 | 29.91 | 29.91 | 965,082 | +0.60(+2.04%) |
Feb 11, 2010 | 28.85 | 29.39 | 28.57 | 29.31 | 498,127 | +0.40(+1.38%) |
Feb 10, 2010 | 28.69 | 29.04 | 28.27 | 28.91 | 510,857 | +0.05(+0.17%) |
Feb 09, 2010 | 29.08 | 29.13 | 28.55 | 28.86 | 538,895 | +0.38(+1.32%) |
Feb 08, 2010 | 28.77 | 28.85 | 28.24 | 28.49 | 835,249 | -0.25(-0.85%) |
Feb 05, 2010 | 29.00 | 29.16 | 28.19 | 28.73 | 929,174 | -0.19(-0.65%) |
Feb 04, 2010 | 29.60 | 29.81 | 28.92 | 28.92 | 594,621 | -1.01(-3.38%) |
Feb 03, 2010 | 30.06 | 30.48 | 29.87 | 29.94 | 861,478 | -0.22(-0.73%) |
Feb 02, 2010 | 29.73 | 30.34 | 29.41 | 30.16 | 1,164,569 | +0.76(+2.59%) |
Feb 01, 2010 | 29.38 | 29.71 | 29.26 | 29.40 | 1,239,243 | +0.20(+0.70%) |
Jan 29, 2010 | 29.88 | 30.13 | 29.19 | 29.19 | 1,042,701 | -0.59(-1.98%) |
Jan 28, 2010 | 30.20 | 30.27 | 29.43 | 29.78 | 667,177 | -0.34(-1.14%) |
Jan 27, 2010 | 30.45 | 30.74 | 29.87 | 30.12 | 818,578 | -0.42(-1.36%) |
Jan 26, 2010 | 30.33 | 31.69 | 30.30 | 30.54 | 1,414,689 | +0.71(+2.38%) |
Jan 25, 2010 | 29.94 | 30.32 | 29.75 | 29.83 | 1,017,435 | +0.34(+1.14%) |
Jan 22, 2010 | 30.24 | 30.38 | 29.40 | 29.49 | 743,683 | -0.84(-2.77%) |
Jan 21, 2010 | 30.97 | 31.29 | 30.34 | 30.34 | 764,382 | -0.69(-2.21%) |
Jan 20, 2010 | 30.98 | 31.12 | 30.72 | 31.02 | 441,593 | -0.33(-1.07%) |
Jan 19, 2010 | 31.03 | 31.36 | 30.97 | 31.36 | 580,022 | +0.39(+1.27%) |
Jan 15, 2010 | 31.71 | 30.97 | 30.97 | 30.97 | 551,126 | -0.02(-0.08%) |
Jan 14, 2010 | 31.06 | 31.29 | 30.82 | 30.99 | 270,445 | -0.12(-0.39%) |
Jan 13, 2010 | 30.97 | 31.14 | 30.64 | 31.11 | 404,380 | +0.31(+1.01%) |
Jan 12, 2010 | 30.97 | 31.09 | 30.56 | 30.80 | 395,694 | -0.43(-1.39%) |
Jan 11, 2010 | 31.58 | 31.70 | 30.94 | 31.23 | 933,533 | -0.14(-0.44%) |
Jan 08, 2010 | 30.78 | 31.52 | 30.78 | 31.37 | 928,729 | +0.47(+1.51%) |
Jan 07, 2010 | 31.08 | 31.19 | 30.89 | 30.91 | 738,698 | -0.22(-0.71%) |
Jan 06, 2010 | 31.02 | 31.45 | 30.97 | 31.13 | 877,489 | +0.06(+0.18%) |
Jan 05, 2010 | 31.63 | 31.63 | 30.73 | 31.07 | 488,107 | -0.06(-0.18%) |
Jan 04, 2010 | 30.16 | 31.25 | 30.16 | 31.13 | 872,330 | +1.41(+4.73%) |
Dec 31, 2009 | 30.29 | 29.72 | 29.72 | 29.72 | 364,032 | -0.54(-1.78%) |
Dec 30, 2009 | 30.16 | 30.61 | 30.15 | 30.26 | 221,209 | -0.12(-0.40%) |
Dec 29, 2009 | 30.58 | 30.58 | 30.26 | 30.38 | 257,558 | -0.07(-0.24%) |
Dec 28, 2009 | 30.48 | 30.74 | 30.22 | 30.46 | 374,432 | +0.02(+0.08%) |
Dec 24, 2009 | 30.17 | 30.44 | 30.09 | 30.43 | 134,086 | +0.40(+1.33%) |
Dec 23, 2009 | 29.49 | 30.07 | 29.16 | 30.03 | 361,052 | +0.69(+2.34%) |
Dec 22, 2009 | 29.38 | 29.58 | 29.19 | 29.35 | 710,320 | +0.12(+0.42%) |
Dec 21, 2009 | 29.45 | 29.88 | 29.10 | 29.22 | 711,273 | +0.10(+0.34%) |
Dec 18, 2009 | 29.10 | 29.36 | 28.72 | 29.13 | 945,774 | +0.11(+0.39%) |
Dec 17, 2009 | 29.33 | 29.55 | 28.95 | 29.01 | 788,234 | -1.07(-3.56%) |
Dec 16, 2009 | 29.87 | 30.22 | 29.67 | 30.08 | 627,371 | +0.30(+1.02%) |
Dec 15, 2009 | 29.67 | 30.16 | 29.58 | 29.78 | 490,753 | -0.16(-0.55%) |
Dec 14, 2009 | 29.79 | 30.00 | 29.74 | 29.94 | 443,984 | +0.44(+1.50%) |
Dec 11, 2009 | 29.47 | 29.62 | 28.89 | 29.50 | 473,381 | +0.21(+0.71%) |
Dec 10, 2009 | 29.11 | 29.62 | 29.04 | 29.29 | 1,144,578 | +0.54(+1.87%) |
Dec 09, 2009 | 28.50 | 28.79 | 28.07 | 28.76 | 1,159,879 | +0.16(+0.57%) |
Dec 08, 2009 | 28.42 | 28.90 | 28.37 | 28.59 | 1,118,824 | -0.08(-0.28%) |
Dec 07, 2009 | 27.77 | 28.70 | 27.69 | 28.67 | 1,194,121 | +0.91(+3.29%) |
Dec 04, 2009 | 27.97 | 28.30 | 27.18 | 27.76 | 1,384,345 | +0.27(+0.98%) |
Dec 03, 2009 | 28.74 | 28.74 | 27.48 | 27.49 | 893,108 | -1.05(-3.68%) |
Dec 02, 2009 | 27.91 | 28.63 | 27.84 | 28.54 | 629,216 | +0.68(+2.46%) |
Dec 01, 2009 | 27.80 | 28.19 | 27.75 | 27.86 | 532,243 | +0.37(+1.36%) |
Nov 30, 2009 | 27.44 | 27.67 | 27.19 | 27.49 | 578,659 | -0.07(-0.27%) |
Nov 27, 2009 | 26.96 | 27.90 | 26.92 | 27.56 | 209,069 | -0.63(-2.22%) |
Nov 25, 2009 | 27.96 | 28.27 | 27.79 | 28.19 | 374,212 | +0.51(+1.85%) |
Nov 24, 2009 | 27.84 | 28.05 | 27.50 | 27.67 | 326,906 | -0.34(-1.22%) |
Nov 23, 2009 | 28.37 | 28.50 | 27.81 | 28.02 | 603,297 | +0.24(+0.88%) |
Nov 20, 2009 | 27.50 | 28.01 | 27.50 | 27.77 | 578,608 | +0.02(+0.06%) |
Nov 19, 2009 | 27.87 | 28.02 | 27.28 | 27.75 | 660,461 | -0.33(-1.16%) |
Nov 18, 2009 | 28.24 | 28.32 | 27.92 | 28.08 | 364,088 | -0.16(-0.58%) |
Nov 17, 2009 | 28.54 | 28.74 | 28.15 | 28.24 | 716,078 | -0.35(-1.22%) |
Nov 16, 2009 | 28.26 | 28.76 | 28.19 | 28.59 | 576,145 | +0.52(+1.86%) |
Nov 13, 2009 | 27.96 | 28.20 | 27.71 | 28.07 | 949,248 | +0.16(+0.58%) |
Nov 12, 2009 | 28.56 | 28.72 | 27.85 | 27.91 | 496,682 | -0.64(-2.25%) |
Nov 11, 2009 | 28.62 | 28.89 | 28.33 | 28.55 | 858,421 | +0.16(+0.57%) |
Nov 10, 2009 | 27.94 | 28.48 | 27.88 | 28.39 | 938,030 | +0.28(+0.98%) |
Nov 09, 2009 | 27.50 | 28.15 | 27.42 | 28.11 | 728,144 | +0.97(+3.57%) |
Nov 06, 2009 | 26.55 | 27.48 | 26.50 | 27.14 | 737,701 | +0.29(+1.06%) |
Nov 05, 2009 | 26.01 | 26.87 | 25.95 | 26.86 | 742,074 | +1.08(+4.20%) |
Nov 04, 2009 | 26.43 | 26.57 | 25.70 | 25.78 | 845,013 | -0.40(-1.52%) |
Nov 03, 2009 | 25.64 | 26.26 | 25.33 | 26.17 | 677,612 | +0.36(+1.39%) |