Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.04 | 34.51 | 33.90 | 34.26 | 341,664 | +0.18(+0.54%) |
Oct 28, 2010 | 34.33 | 34.56 | 33.90 | 34.08 | 527,642 | -0.09(-0.27%) |
Oct 27, 2010 | 34.35 | 34.35 | 33.79 | 34.17 | 730,912 | -1.98(-5.48%) |
Oct 25, 2010 | 35.54 | 36.70 | 35.54 | 36.15 | 1,202,469 | +0.94(+2.66%) |
Oct 22, 2010 | 35.81 | 35.93 | 35.07 | 35.22 | 703,238 | -0.46(-1.29%) |
Oct 21, 2010 | 35.59 | 35.98 | 35.32 | 35.67 | 730,073 | +0.28(+0.78%) |
Oct 20, 2010 | 35.72 | 35.72 | 35.36 | 35.40 | 943,637 | -0.15(-0.42%) |
Oct 19, 2010 | 35.34 | 35.83 | 35.11 | 35.55 | 736,295 | -0.26(-0.72%) |
Oct 18, 2010 | 35.92 | 35.93 | 35.38 | 35.81 | 381,619 | -0.18(-0.49%) |
Oct 15, 2010 | 36.28 | 36.41 | 35.67 | 35.98 | 380,770 | -0.08(-0.21%) |
Oct 14, 2010 | 36.36 | 36.59 | 35.66 | 36.06 | 381,102 | -0.36(-0.99%) |
Oct 13, 2010 | 35.97 | 36.64 | 35.83 | 36.42 | 328,341 | +0.64(+1.77%) |
Oct 12, 2010 | 35.97 | 35.97 | 35.22 | 35.78 | 431,563 | -0.18(-0.51%) |
Oct 11, 2010 | 35.46 | 36.14 | 35.44 | 35.97 | 513,108 | +0.43(+1.20%) |
Oct 08, 2010 | 35.54 | 35.67 | 34.66 | 35.54 | 799,988 | +0.82(+2.36%) |
Oct 07, 2010 | 35.46 | 35.46 | 34.68 | 34.72 | 742 | -0.63(-1.80%) |
Oct 06, 2010 | 35.28 | 35.53 | 35.15 | 35.36 | 330,913 | +0.10(+0.28%) |
Oct 05, 2010 | 34.67 | 35.50 | 34.60 | 35.26 | 1,518 | +0.93(+2.70%) |
Oct 04, 2010 | 35.03 | 35.38 | 34.21 | 34.33 | 320,665 | -0.86(-2.45%) |
Oct 01, 2010 | 35.19 | 35.37 | 34.88 | 35.19 | 508,482 | +0.36(+1.02%) |
Sep 30, 2010 | 34.83 | 35.06 | 34.24 | 34.83 | 5,283 | +0.45(+1.30%) |
Sep 29, 2010 | 34.50 | 34.82 | 34.17 | 34.39 | 1,595 | -0.25(-0.72%) |
Sep 28, 2010 | 34.69 | 34.88 | 34.09 | 34.64 | 1,411 | -0.08(-0.24%) |
Sep 27, 2010 | 34.55 | 35.00 | 34.35 | 34.72 | 637,194 | +0.17(+0.51%) |
Sep 24, 2010 | 33.90 | 34.63 | 33.38 | 34.55 | 677,453 | +1.04(+3.11%) |
Sep 23, 2010 | 34.22 | 34.53 | 33.47 | 33.51 | 251 | -1.04(-3.01%) |
Sep 22, 2010 | 34.81 | 35.11 | 34.36 | 34.55 | 580,751 | -0.42(-1.19%) |
Sep 21, 2010 | 35.45 | 35.57 | 34.89 | 34.96 | 410,458 | -0.54(-1.52%) |
Sep 20, 2010 | 34.98 | 35.60 | 34.76 | 35.50 | 267,222 | +0.62(+1.79%) |
Sep 17, 2010 | 34.88 | 35.34 | 34.56 | 34.88 | 791,051 | -0.23(-0.66%) |
Sep 15, 2010 | 34.96 | 35.21 | 34.64 | 35.11 | 344,148 | +0.16(+0.45%) |
Sep 14, 2010 | 35.03 | 35.21 | 34.78 | 34.96 | 20,800 | -0.10(-0.28%) |
Sep 13, 2010 | 36.05 | 36.11 | 34.64 | 35.06 | 920,099 | -0.60(-1.68%) |
Sep 10, 2010 | 36.00 | 36.40 | 35.57 | 35.65 | 340,030 | -0.33(-0.93%) |
Sep 09, 2010 | 36.10 | 36.20 | 35.65 | 35.99 | 443 | +0.38(+1.08%) |
Sep 08, 2010 | 35.71 | 36.09 | 35.49 | 35.60 | 642 | -0.12(-0.33%) |
Sep 07, 2010 | 36.17 | 36.23 | 35.51 | 35.72 | 1,204 | -0.61(-1.67%) |
Sep 03, 2010 | 36.37 | 36.84 | 35.98 | 36.33 | 371,720 | +0.40(+1.11%) |
Sep 02, 2010 | 36.33 | 36.55 | 35.58 | 35.93 | 1,275 | -0.32(-0.87%) |
Sep 01, 2010 | 35.82 | 36.40 | 35.63 | 36.25 | 293,311 | +1.06(+3.00%) |
Aug 31, 2010 | 35.18 | 35.75 | 34.84 | 35.19 | 4,762 | +0.04(+0.12%) |
Aug 30, 2010 | 35.46 | 35.74 | 35.12 | 35.15 | 368,537 | +0.48(+1.39%) |
Aug 27, 2010 | 35.52 | 35.64 | 34.40 | 34.66 | 415,792 | -0.31(-0.88%) |
Aug 26, 2010 | 35.44 | 35.62 | 34.71 | 34.97 | 407 | -0.26(-0.73%) |
Aug 25, 2010 | 35.06 | 35.38 | 34.66 | 35.23 | 377 | -0.07(-0.19%) |
Aug 24, 2010 | 35.61 | 35.70 | 34.51 | 35.30 | 1,260 | -0.97(-2.66%) |
Aug 23, 2010 | 36.91 | 36.91 | 36.20 | 36.26 | 317,521 | -0.39(-1.07%) |
Aug 20, 2010 | 36.35 | 36.74 | 35.98 | 36.65 | 405,611 | -0.02(-0.07%) |
Aug 19, 2010 | 37.13 | 37.38 | 36.50 | 36.68 | 481 | -0.77(-2.07%) |
Aug 18, 2010 | 36.92 | 37.70 | 36.62 | 37.45 | 1,644 | +0.45(+1.22%) |
Aug 17, 2010 | 36.26 | 37.33 | 36.26 | 37.00 | 386 | +1.07(+2.99%) |
Aug 16, 2010 | 35.43 | 36.11 | 35.16 | 35.93 | 349,515 | +0.19(+0.54%) |
Aug 13, 2010 | 35.74 | 36.05 | 35.26 | 35.74 | 396,560 | +0.24(+0.68%) |
Aug 12, 2010 | 35.67 | 35.80 | 35.37 | 35.50 | 153 | -0.77(-2.11%) |
Aug 11, 2010 | 37.14 | 37.14 | 36.18 | 36.26 | 415,734 | -1.64(-4.33%) |
Aug 10, 2010 | 38.24 | 38.36 | 37.74 | 37.90 | 217 | -0.76(-1.96%) |
Aug 09, 2010 | 38.29 | 38.73 | 38.11 | 38.66 | 642,902 | +0.61(+1.60%) |
Aug 06, 2010 | 38.05 | 38.21 | 37.38 | 38.05 | 741,030 | +0.15(+0.40%) |
Aug 05, 2010 | 37.79 | 38.04 | 37.63 | 37.90 | 792,090 | -0.17(-0.46%) |
Aug 04, 2010 | 37.71 | 38.29 | 37.64 | 38.08 | 278 | +0.41(+1.08%) |
Aug 03, 2010 | 37.42 | 37.93 | 37.07 | 37.67 | 1,255 | -0.05(-0.13%) |
Aug 02, 2010 | 36.84 | 37.82 | 36.79 | 37.72 | 786,667 | +1.37(+3.76%) |
Jul 30, 2010 | 36.35 | 36.60 | 35.27 | 36.35 | 783,304 | +0.62(+1.72%) |
Jul 29, 2010 | 35.75 | 35.93 | 34.87 | 35.74 | 6,710 | +0.37(+1.06%) |
Jul 28, 2010 | 36.25 | 36.33 | 35.21 | 35.36 | 749,142 | -0.82(-2.25%) |
Jul 27, 2010 | 39.12 | 39.12 | 36.15 | 36.18 | 468 | -1.58(-4.19%) |
Jul 26, 2010 | 38.13 | 38.32 | 37.44 | 37.76 | 1,073,729 | -0.28(-0.74%) |
Jul 23, 2010 | 37.40 | 38.15 | 37.25 | 38.04 | 933,476 | +0.61(+1.62%) |
Jul 22, 2010 | 37.04 | 37.94 | 36.94 | 37.44 | 3,015 | +0.89(+2.44%) |
Jul 21, 2010 | 36.47 | 37.06 | 36.23 | 36.55 | 693,527 | +0.29(+0.80%) |
Jul 20, 2010 | 35.03 | 36.32 | 34.82 | 36.25 | 1,371 | +0.72(+2.04%) |
Jul 19, 2010 | 35.74 | 35.94 | 34.81 | 35.53 | 487,512 | -0.08(-0.23%) |
Jul 16, 2010 | 35.61 | 36.80 | 35.56 | 35.61 | 405,803 | -1.32(-3.56%) |
Jul 15, 2010 | 37.54 | 37.66 | 36.73 | 36.93 | 564,987 | -0.53(-1.42%) |
Jul 14, 2010 | 37.71 | 37.76 | 37.14 | 37.46 | 1,373 | -0.32(-0.84%) |
Jul 13, 2010 | 37.28 | 37.99 | 37.10 | 37.78 | 1,328 | +1.26(+3.46%) |
Jul 12, 2010 | 36.79 | 37.04 | 36.46 | 36.51 | 392,241 | -0.31(-0.85%) |
Jul 09, 2010 | 36.83 | 36.84 | 35.84 | 36.83 | 397,235 | +0.46(+1.26%) |
Jul 08, 2010 | 36.66 | 36.86 | 36.05 | 36.37 | 1,540 | +0.16(+0.44%) |
Jul 07, 2010 | 35.26 | 36.25 | 35.24 | 36.21 | 469,051 | +1.13(+3.23%) |
Jul 06, 2010 | 35.01 | 35.45 | 34.67 | 35.08 | 1,292 | +0.51(+1.47%) |
Jul 02, 2010 | 34.57 | 34.94 | 34.26 | 34.57 | 270,523 | -0.16(-0.46%) |
Jul 01, 2010 | 34.68 | 35.04 | 33.97 | 34.73 | 651,298 | +0.12(+0.36%) |
Jun 30, 2010 | 35.24 | 35.62 | 34.50 | 34.61 | 398 | -0.66(-1.87%) |
Jun 29, 2010 | 35.99 | 36.01 | 35.05 | 35.26 | 135 | -1.23(-3.38%) |
Jun 25, 2010 | 36.50 | 36.52 | 35.40 | 36.50 | 498,370 | +0.88(+2.48%) |
Jun 24, 2010 | 35.70 | 36.35 | 35.26 | 35.61 | 135 | -0.32(-0.88%) |
Jun 23, 2010 | 35.85 | 36.44 | 34.94 | 35.93 | 364,380 | -0.02(-0.05%) |
Jun 22, 2010 | 37.02 | 37.25 | 35.88 | 35.95 | 306 | -0.90(-2.43%) |
Jun 21, 2010 | 36.53 | 37.51 | 36.53 | 36.84 | 621,383 | +0.88(+2.45%) |
Jun 18, 2010 | 35.96 | 36.49 | 35.80 | 35.96 | 455,238 | -0.21(-0.57%) |
Jun 17, 2010 | 36.82 | 36.82 | 35.78 | 36.17 | 280,796 | -0.52(-1.42%) |
Jun 16, 2010 | 36.49 | 36.92 | 36.34 | 36.69 | 389,763 | -0.13(-0.36%) |
Jun 15, 2010 | 36.29 | 36.94 | 36.20 | 36.83 | 600 | +0.66(+1.84%) |
Jun 14, 2010 | 36.51 | 36.99 | 36.00 | 36.16 | 389,300 | -0.12(-0.32%) |
Jun 11, 2010 | 35.71 | 36.63 | 35.67 | 36.28 | 429,889 | +0.20(+0.55%) |
Jun 10, 2010 | 35.17 | 36.11 | 35.17 | 36.08 | 517 | +1.62(+4.69%) |
Jun 09, 2010 | 34.59 | 35.20 | 34.25 | 34.46 | 553,609 | -0.03(-0.10%) |
Jun 08, 2010 | 34.05 | 34.69 | 33.68 | 34.49 | 2,770 | +0.46(+1.37%) |
Jun 07, 2010 | 35.32 | 35.32 | 34.00 | 34.03 | 380,233 | -1.30(-3.69%) |
Jun 04, 2010 | 35.33 | 36.76 | 35.22 | 35.33 | 404,757 | -2.07(-5.54%) |
Jun 03, 2010 | 37.07 | 37.54 | 36.82 | 37.41 | 265,173 | +0.23(+0.62%) |
Jun 02, 2010 | 36.78 | 37.23 | 36.34 | 37.17 | 14,002 | +0.68(+1.86%) |
Jun 01, 2010 | 36.85 | 37.29 | 36.34 | 36.49 | 483,198 | -0.63(-1.70%) |
May 28, 2010 | 37.12 | 37.95 | 36.63 | 37.12 | 650,250 | -0.78(-2.06%) |
May 27, 2010 | 36.67 | 38.19 | 36.52 | 37.90 | 941,018 | +1.94(+5.40%) |
May 26, 2010 | 35.68 | 37.09 | 35.65 | 35.96 | 852,485 | +0.56(+1.59%) |
May 25, 2010 | 33.93 | 35.46 | 33.60 | 35.40 | 2,359 | +0.45(+1.28%) |
May 24, 2010 | 34.75 | 35.52 | 34.60 | 34.95 | 537,184 | +0.15(+0.43%) |
May 21, 2010 | 33.86 | 34.89 | 33.61 | 34.80 | 696,981 | +0.27(+0.79%) |
May 20, 2010 | 34.29 | 35.36 | 34.15 | 34.53 | 762,891 | -1.36(-3.79%) |
May 19, 2010 | 36.78 | 37.29 | 35.67 | 35.89 | 711,895 | -0.99(-2.68%) |
May 18, 2010 | 37.49 | 38.01 | 36.75 | 36.88 | 3,853 | -0.08(-0.22%) |
May 17, 2010 | 37.51 | 37.75 | 36.01 | 36.96 | 386,625 | -0.35(-0.93%) |
May 14, 2010 | 37.31 | 37.86 | 37.03 | 37.31 | 505,998 | -0.94(-2.45%) |
May 13, 2010 | 37.72 | 38.38 | 37.56 | 38.24 | 813,948 | +0.33(+0.88%) |
May 12, 2010 | 36.92 | 38.17 | 36.92 | 37.91 | 494,648 | +1.15(+3.14%) |
May 11, 2010 | 37.01 | 37.29 | 36.63 | 36.76 | 185 | -0.11(-0.29%) |
May 10, 2010 | 36.58 | 36.87 | 36.55 | 36.87 | 663,775 | +2.58(+7.52%) |
May 07, 2010 | 34.94 | 35.41 | 34.05 | 34.29 | 1,140,405 | -0.65(-1.85%) |
May 06, 2010 | 35.37 | 36.29 | 33.34 | 34.93 | 711,850 | -0.47(-1.34%) |
May 05, 2010 | 35.57 | 36.17 | 35.26 | 35.41 | 524,737 | -1.08(-2.96%) |
May 04, 2010 | 37.25 | 37.25 | 36.16 | 36.49 | 503,590 | -1.40(-3.70%) |
May 03, 2010 | 37.60 | 38.11 | 36.96 | 37.89 | 739,669 | +0.34(+0.91%) |
Apr 30, 2010 | 38.36 | 38.95 | 37.52 | 37.55 | 549,364 | -0.88(-2.29%) |
Apr 29, 2010 | 38.35 | 38.63 | 37.97 | 38.43 | 710,911 | +0.42(+1.11%) |
Apr 28, 2010 | 38.27 | 38.94 | 37.85 | 38.00 | 851,354 | +0.01(+0.02%) |
Apr 27, 2010 | 40.93 | 41.84 | 37.85 | 37.99 | 1,332,544 | -3.43(-8.27%) |
Apr 26, 2010 | 41.43 | 42.16 | 41.21 | 41.42 | 552,762 | +0.03(+0.08%) |
Apr 23, 2010 | 41.31 | 42.38 | 41.18 | 41.39 | 443,028 | +0.07(+0.18%) |
Apr 22, 2010 | 40.26 | 41.46 | 39.70 | 41.31 | 422,448 | +1.05(+2.62%) |
Apr 21, 2010 | 39.90 | 40.37 | 39.90 | 40.26 | 3,540 | +0.29(+0.73%) |
Apr 20, 2010 | 40.14 | 40.40 | 39.87 | 39.97 | 669 | +0.08(+0.21%) |
Apr 19, 2010 | 39.79 | 40.03 | 39.26 | 39.89 | 191,578 | +0.07(+0.17%) |
Apr 16, 2010 | 39.95 | 40.21 | 39.36 | 39.82 | 308,913 | -0.17(-0.44%) |
Apr 15, 2010 | 40.28 | 40.62 | 39.77 | 39.99 | 555,673 | -0.44(-1.09%) |
Apr 14, 2010 | 39.88 | 40.46 | 39.88 | 40.43 | 440,710 | +0.75(+1.90%) |
Apr 13, 2010 | 39.57 | 39.96 | 39.47 | 39.68 | 365,393 | +0.05(+0.13%) |
Apr 12, 2010 | 38.48 | 40.13 | 38.47 | 39.63 | 1,411,597 | +1.15(+3.00%) |
Apr 09, 2010 | 37.95 | 38.58 | 37.68 | 38.48 | 604,016 | +0.58(+1.53%) |
Apr 08, 2010 | 37.42 | 37.93 | 36.95 | 37.90 | 380,540 | +0.41(+1.11%) |
Apr 07, 2010 | 37.12 | 37.61 | 37.08 | 37.48 | 464,439 | +0.21(+0.56%) |
Apr 06, 2010 | 37.35 | 37.60 | 37.12 | 37.27 | 396,278 | -0.15(-0.40%) |
Apr 05, 2010 | 37.17 | 37.55 | 37.02 | 37.42 | 197,742 | +0.28(+0.76%) |
Apr 01, 2010 | 36.98 | 37.14 | 37.14 | 37.14 | 192,988 | +0.37(+1.02%) |
Mar 31, 2010 | 37.29 | 37.60 | 36.77 | 36.77 | 387,462 | -0.65(-1.73%) |
Mar 30, 2010 | 37.09 | 37.59 | 37.05 | 37.41 | 243,609 | +0.42(+1.14%) |
Mar 29, 2010 | 37.07 | 37.21 | 36.83 | 36.99 | 351,303 | -0.04(-0.11%) |
Mar 26, 2010 | 36.93 | 37.23 | 36.57 | 37.03 | 420,175 | +0.14(+0.38%) |
Mar 25, 2010 | 37.37 | 37.62 | 36.88 | 36.89 | 218,638 | -0.20(-0.54%) |
Mar 24, 2010 | 37.33 | 37.62 | 36.86 | 37.09 | 330,928 | -0.45(-1.19%) |
Mar 23, 2010 | 36.80 | 37.60 | 36.60 | 37.54 | 563,633 | +0.88(+2.39%) |
Mar 22, 2010 | 35.80 | 36.68 | 35.64 | 36.66 | 394,544 | +0.76(+2.12%) |
Mar 19, 2010 | 36.83 | 36.89 | 35.69 | 35.90 | 486,715 | -0.80(-2.19%) |
Mar 18, 2010 | 36.75 | 36.84 | 36.52 | 36.70 | 491,438 | -0.14(-0.38%) |
Mar 17, 2010 | 37.40 | 37.48 | 36.74 | 36.84 | 769,238 | -0.44(-1.18%) |
Mar 16, 2010 | 37.52 | 37.62 | 37.25 | 37.28 | 391,622 | -0.34(-0.90%) |
Mar 15, 2010 | 37.36 | 37.62 | 37.35 | 37.62 | 638,949 | +0.41(+1.11%) |
Mar 12, 2010 | 36.89 | 37.21 | 36.31 | 37.21 | 546,545 | +0.50(+1.35%) |
Mar 11, 2010 | 36.33 | 36.72 | 36.14 | 36.71 | 249,726 | +0.21(+0.57%) |
Mar 10, 2010 | 36.68 | 36.84 | 36.38 | 36.51 | 508,821 | -0.31(-0.83%) |
Mar 09, 2010 | 36.60 | 37.00 | 36.60 | 36.81 | 289,860 | -0.03(-0.09%) |
Mar 08, 2010 | 36.13 | 36.91 | 36.13 | 36.84 | 973,347 | +0.65(+1.80%) |
Mar 05, 2010 | 35.93 | 36.22 | 35.84 | 36.19 | 244,056 | +0.40(+1.11%) |
Mar 04, 2010 | 35.78 | 36.08 | 35.61 | 35.79 | 329,476 | +0.07(+0.19%) |
Mar 03, 2010 | 35.96 | 36.27 | 35.58 | 35.73 | 301,688 | -0.19(-0.53%) |
Mar 02, 2010 | 35.77 | 36.19 | 35.72 | 35.92 | 630,085 | +0.18(+0.51%) |
Mar 01, 2010 | 35.08 | 35.77 | 34.98 | 35.74 | 840,344 | +0.84(+2.42%) |
Feb 26, 2010 | 34.90 | 35.22 | 34.51 | 34.89 | 682,772 | -0.11(-0.31%) |
Feb 25, 2010 | 34.83 | 35.04 | 34.31 | 35.00 | 760,597 | -0.39(-1.10%) |
Feb 24, 2010 | 35.50 | 35.63 | 34.83 | 35.39 | 632,744 | -0.12(-0.33%) |
Feb 23, 2010 | 35.96 | 36.22 | 35.26 | 35.50 | 801,278 | -0.58(-1.60%) |
Feb 22, 2010 | 36.23 | 36.55 | 35.91 | 36.08 | 512,427 | -0.14(-0.39%) |
Feb 19, 2010 | 35.89 | 36.23 | 35.76 | 36.22 | 734,382 | +0.45(+1.25%) |
Feb 18, 2010 | 35.40 | 35.82 | 35.38 | 35.78 | 514,286 | +0.22(+0.63%) |
Feb 17, 2010 | 35.41 | 35.55 | 34.86 | 35.55 | 478,975 | +0.36(+1.01%) |
Feb 16, 2010 | 35.13 | 35.35 | 34.92 | 35.20 | 604,481 | +0.25(+0.71%) |
Feb 12, 2010 | 33.90 | 34.95 | 34.95 | 34.95 | 849,134 | +0.14(+0.40%) |
Feb 11, 2010 | 34.12 | 34.85 | 34.03 | 34.81 | 632,556 | +0.67(+1.96%) |
Feb 10, 2010 | 34.04 | 34.40 | 33.66 | 34.14 | 619,804 | +0.06(+0.17%) |
Feb 09, 2010 | 33.93 | 34.66 | 33.70 | 34.08 | 707,640 | +0.52(+1.55%) |
Feb 08, 2010 | 33.60 | 33.89 | 33.20 | 33.56 | 765,435 | +0.08(+0.25%) |
Feb 05, 2010 | 32.69 | 33.88 | 32.69 | 33.48 | 977,265 | +1.11(+3.42%) |
Feb 04, 2010 | 33.02 | 33.02 | 32.34 | 32.37 | 705,695 | -0.80(-2.42%) |
Feb 03, 2010 | 32.18 | 33.26 | 32.13 | 33.17 | 636,273 | +0.93(+2.87%) |
Feb 02, 2010 | 32.13 | 32.74 | 32.11 | 32.25 | 2,654,981 | +0.29(+0.92%) |
Feb 01, 2010 | 31.94 | 32.28 | 31.47 | 31.95 | 657,826 | +0.35(+1.11%) |
Jan 29, 2010 | 32.51 | 32.81 | 31.60 | 31.60 | 666,330 | -0.81(-2.50%) |
Jan 28, 2010 | 32.66 | 32.82 | 32.28 | 32.41 | 676,100 | -0.24(-0.73%) |
Jan 27, 2010 | 32.49 | 32.79 | 32.27 | 32.65 | 591,481 | +0.00(+0.00%) |
Jan 26, 2010 | 32.53 | 32.91 | 32.44 | 32.65 | 240,812 | -0.07(-0.20%) |
Jan 25, 2010 | 32.64 | 32.91 | 32.19 | 32.72 | 271,067 | +0.33(+1.02%) |
Jan 22, 2010 | 32.29 | 33.09 | 32.18 | 32.39 | 499,934 | +0.10(+0.31%) |
Jan 21, 2010 | 32.53 | 32.60 | 32.16 | 32.29 | 355,159 | -0.29(-0.89%) |
Jan 20, 2010 | 32.88 | 32.93 | 32.21 | 32.58 | 273,797 | -0.60(-1.79%) |
Jan 19, 2010 | 32.32 | 33.22 | 32.32 | 33.17 | 346,153 | +0.72(+2.22%) |
Jan 15, 2010 | 32.80 | 32.45 | 32.45 | 32.45 | 412,654 | -0.30(-0.91%) |
Jan 14, 2010 | 32.95 | 33.02 | 32.65 | 32.75 | 547,916 | -0.20(-0.60%) |
Jan 13, 2010 | 33.04 | 33.04 | 32.30 | 32.95 | 344,577 | +0.11(+0.33%) |
Jan 12, 2010 | 33.17 | 33.40 | 32.53 | 32.84 | 254,216 | -0.51(-1.54%) |
Jan 11, 2010 | 33.49 | 33.49 | 33.16 | 33.35 | 302,656 | +0.07(+0.22%) |
Jan 08, 2010 | 32.76 | 33.45 | 32.74 | 33.28 | 436,741 | +0.55(+1.67%) |
Jan 07, 2010 | 32.55 | 33.44 | 32.42 | 32.73 | 567,309 | +0.26(+0.81%) |
Jan 06, 2010 | 32.68 | 33.18 | 32.30 | 32.47 | 637,538 | -0.13(-0.41%) |
Jan 05, 2010 | 32.93 | 33.21 | 32.55 | 32.60 | 403,375 | -0.48(-1.45%) |
Jan 04, 2010 | 32.50 | 33.08 | 32.30 | 33.08 | 458,741 | +0.80(+2.48%) |
Dec 31, 2009 | 32.78 | 32.28 | 32.28 | 32.28 | 255,187 | -0.44(-1.34%) |
Dec 30, 2009 | 32.70 | 33.07 | 32.58 | 32.72 | 192,274 | -0.19(-0.58%) |
Dec 29, 2009 | 33.20 | 33.20 | 32.78 | 32.91 | 240,200 | -0.31(-0.95%) |
Dec 28, 2009 | 33.74 | 33.92 | 33.12 | 33.22 | 268,066 | -0.48(-1.42%) |
Dec 24, 2009 | 33.02 | 33.99 | 32.88 | 33.70 | 223,965 | +0.74(+2.23%) |
Dec 23, 2009 | 32.83 | 33.07 | 32.60 | 32.97 | 336,838 | +0.17(+0.53%) |
Dec 22, 2009 | 32.60 | 33.07 | 32.58 | 32.79 | 296,079 | +0.31(+0.97%) |
Dec 21, 2009 | 33.18 | 33.18 | 32.30 | 32.48 | 456,893 | -0.60(-1.80%) |
Dec 18, 2009 | 32.63 | 33.09 | 32.63 | 33.07 | 1,439,602 | +0.45(+1.37%) |
Dec 17, 2009 | 32.11 | 32.64 | 31.81 | 32.63 | 630,353 | +0.45(+1.39%) |
Dec 16, 2009 | 31.86 | 32.39 | 31.64 | 32.18 | 658,633 | +0.42(+1.33%) |
Dec 15, 2009 | 31.28 | 31.82 | 30.89 | 31.76 | 510,749 | +0.34(+1.08%) |
Dec 14, 2009 | 31.40 | 31.42 | 31.25 | 31.42 | 333,131 | +0.40(+1.28%) |
Dec 11, 2009 | 30.66 | 31.20 | 30.48 | 31.02 | 446,150 | +0.43(+1.41%) |
Dec 10, 2009 | 30.63 | 30.90 | 30.18 | 30.59 | 402,180 | +0.05(+0.16%) |
Dec 09, 2009 | 30.31 | 30.63 | 30.06 | 30.54 | 318,180 | +0.18(+0.60%) |
Dec 08, 2009 | 30.55 | 30.74 | 30.18 | 30.36 | 307,279 | -0.39(-1.26%) |
Dec 07, 2009 | 31.32 | 31.47 | 30.73 | 30.75 | 430,373 | -0.55(-1.74%) |
Dec 04, 2009 | 31.25 | 31.93 | 30.95 | 31.30 | 573,711 | +0.49(+1.58%) |
Dec 03, 2009 | 30.90 | 31.17 | 30.66 | 30.81 | 277,364 | -0.07(-0.21%) |
Dec 02, 2009 | 30.95 | 31.25 | 30.69 | 30.87 | 641,571 | -0.12(-0.40%) |
Dec 01, 2009 | 30.99 | 31.35 | 30.89 | 31.00 | 404,175 | +0.31(+1.00%) |
Nov 30, 2009 | 31.32 | 31.32 | 30.48 | 30.69 | 468,151 | -0.64(-2.03%) |
Nov 27, 2009 | 31.10 | 31.56 | 30.93 | 31.33 | 201,280 | -0.65(-2.04%) |
Nov 25, 2009 | 31.35 | 32.02 | 31.20 | 31.98 | 538,339 | +0.56(+1.79%) |
Nov 24, 2009 | 32.01 | 32.04 | 31.30 | 31.42 | 491,515 | -0.62(-1.94%) |
Nov 23, 2009 | 32.39 | 32.77 | 31.87 | 32.04 | 358,963 | +0.15(+0.47%) |
Nov 20, 2009 | 31.56 | 32.00 | 31.51 | 31.89 | 474,471 | +0.22(+0.70%) |
Nov 19, 2009 | 32.21 | 32.33 | 31.34 | 31.67 | 306,082 | -0.79(-2.42%) |
Nov 18, 2009 | 32.78 | 32.87 | 32.17 | 32.45 | 406,960 | -0.26(-0.78%) |
Nov 17, 2009 | 32.78 | 33.06 | 32.59 | 32.71 | 740,409 | -0.23(-0.70%) |
Nov 16, 2009 | 31.95 | 33.07 | 31.95 | 32.94 | 723,681 | +1.13(+3.56%) |
Nov 13, 2009 | 31.27 | 31.86 | 30.91 | 31.81 | 438,296 | +0.45(+1.42%) |
Nov 12, 2009 | 31.79 | 32.03 | 31.23 | 31.36 | 384,946 | -0.43(-1.35%) |
Nov 11, 2009 | 31.62 | 32.01 | 31.47 | 31.79 | 454,968 | +0.32(+1.02%) |
Nov 10, 2009 | 31.26 | 31.69 | 31.06 | 31.47 | 512,524 | +0.05(+0.16%) |
Nov 09, 2009 | 30.95 | 31.49 | 30.91 | 31.42 | 359,311 | +0.62(+2.01%) |
Nov 06, 2009 | 30.41 | 30.86 | 30.14 | 30.80 | 368,497 | +0.23(+0.76%) |
Nov 05, 2009 | 30.11 | 30.87 | 30.04 | 30.57 | 559,955 | +0.77(+2.58%) |
Nov 04, 2009 | 29.42 | 30.17 | 29.19 | 29.80 | 1,658,851 | +0.52(+1.78%) |
Nov 03, 2009 | 27.85 | 29.35 | 27.85 | 29.28 | 927,826 | +1.17(+4.15%) |