Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.20 | 37.56 | 37.05 | 37.16 | 3,583,331 | +0.06(+0.16%) |
Oct 28, 2010 | 37.15 | 37.58 | 36.75 | 37.10 | 3,740,103 | +0.05(+0.13%) |
Oct 27, 2010 | 37.89 | 37.89 | 36.88 | 37.05 | 4,434,945 | -4.26(-10.31%) |
Oct 25, 2010 | 40.90 | 41.64 | 40.61 | 41.31 | 1,375,340 | +0.31(+0.76%) |
Oct 22, 2010 | 40.11 | 41.03 | 40.11 | 41.00 | 863,764 | +0.81(+2.02%) |
Oct 21, 2010 | 40.46 | 40.57 | 40.19 | 40.19 | 983,057 | -0.09(-0.22%) |
Oct 20, 2010 | 40.96 | 40.99 | 40.27 | 40.28 | 841,874 | -0.64(-1.56%) |
Oct 19, 2010 | 40.58 | 41.11 | 40.58 | 40.92 | 1,891,209 | +0.10(+0.24%) |
Oct 18, 2010 | 39.57 | 40.86 | 39.57 | 40.82 | 823,982 | +0.97(+2.43%) |
Oct 15, 2010 | 40.27 | 40.41 | 39.61 | 39.85 | 906,500 | -0.19(-0.47%) |
Oct 14, 2010 | 39.99 | 40.49 | 39.70 | 40.04 | 1,139,593 | -0.11(-0.27%) |
Oct 13, 2010 | 40.46 | 40.75 | 40.00 | 40.15 | 1,405,156 | -0.31(-0.77%) |
Oct 12, 2010 | 39.89 | 40.58 | 39.80 | 40.46 | 1,108,675 | +0.74(+1.86%) |
Oct 08, 2010 | 39.76 | 39.96 | 39.60 | 39.72 | 1,382,775 | -0.18(-0.45%) |
Oct 07, 2010 | 39.08 | 40.15 | 39.08 | 39.90 | 2,738,219 | +0.76(+1.94%) |
Oct 06, 2010 | 38.95 | 39.20 | 38.53 | 39.14 | 1,159,947 | +0.11(+0.28%) |
Oct 05, 2010 | 38.86 | 39.10 | 38.83 | 39.03 | 1,276,650 | +0.23(+0.59%) |
Oct 04, 2010 | 38.17 | 38.93 | 38.15 | 38.80 | 1,516,685 | +0.74(+1.94%) |
Oct 01, 2010 | 38.35 | 38.77 | 38.00 | 38.06 | 1,680,034 | -0.45(-1.17%) |
Sep 30, 2010 | 38.92 | 39.00 | 38.10 | 38.51 | 2,077,529 | -0.44(-1.13%) |
Sep 29, 2010 | 38.65 | 39.00 | 38.48 | 38.95 | 1,403,080 | +0.11(+0.28%) |
Sep 28, 2010 | 38.80 | 39.06 | 38.31 | 38.84 | 1,383,259 | +0.06(+0.15%) |
Sep 27, 2010 | 39.02 | 39.23 | 38.73 | 38.78 | 1,587,535 | -0.34(-0.87%) |
Sep 24, 2010 | 38.85 | 39.20 | 38.76 | 39.12 | 1,401,541 | +0.35(+0.90%) |
Sep 23, 2010 | 38.50 | 39.00 | 38.36 | 38.77 | 2,510,275 | +0.08(+0.21%) |
Sep 22, 2010 | 38.85 | 39.16 | 38.50 | 38.69 | 1,145,733 | -0.12(-0.31%) |
Sep 21, 2010 | 38.98 | 39.16 | 38.71 | 38.81 | 2,317,941 | -0.05(-0.13%) |
Sep 20, 2010 | 38.39 | 39.22 | 38.35 | 38.86 | 1,694,518 | +0.40(+1.04%) |
Sep 17, 2010 | 38.86 | 39.13 | 38.25 | 38.46 | 6,421,823 | +1.19(+3.19%) |
Sep 15, 2010 | 37.39 | 37.71 | 37.07 | 37.27 | 1,889,878 | -0.10(-0.27%) |
Sep 14, 2010 | 37.65 | 38.00 | 37.26 | 37.37 | 2,421,810 | -0.19(-0.51%) |
Sep 13, 2010 | 37.31 | 37.85 | 36.88 | 37.56 | 2,051,633 | +0.46(+1.24%) |
Sep 10, 2010 | 36.82 | 37.27 | 36.82 | 37.10 | 2,081,376 | +0.07(+0.19%) |
Sep 09, 2010 | 37.45 | 37.50 | 36.81 | 37.03 | 2,129,276 | -0.27(-0.72%) |
Sep 08, 2010 | 37.37 | 37.66 | 37.23 | 37.30 | 1,868,567 | -0.30(-0.80%) |
Sep 07, 2010 | 37.65 | 37.67 | 37.15 | 37.60 | 2,307,900 | -0.23(-0.61%) |
Sep 03, 2010 | 37.84 | 38.05 | 37.33 | 37.83 | 2,007,474 | +0.26(+0.69%) |
Sep 02, 2010 | 37.29 | 37.63 | 37.25 | 37.57 | 2,540,531 | +0.42(+1.13%) |
Sep 01, 2010 | 37.38 | 37.59 | 36.98 | 37.15 | 1,924,483 | +0.14(+0.38%) |
Aug 31, 2010 | 37.35 | 37.97 | 36.99 | 37.01 | 1,597,645 | -0.51(-1.36%) |
Aug 30, 2010 | 37.71 | 37.75 | 37.12 | 37.52 | 956,404 | -0.19(-0.50%) |
Aug 27, 2010 | 37.02 | 38.10 | 36.87 | 37.71 | 1,487,197 | +0.81(+2.20%) |
Aug 26, 2010 | 37.20 | 37.42 | 36.48 | 36.90 | 1,309,938 | -0.16(-0.43%) |
Aug 25, 2010 | 37.50 | 37.83 | 36.58 | 37.06 | 1,511,979 | -0.95(-2.50%) |
Aug 24, 2010 | 37.78 | 38.20 | 37.22 | 38.01 | 1,666,467 | +0.12(+0.32%) |
Aug 23, 2010 | 37.50 | 37.91 | 37.24 | 37.89 | 1,222,607 | +0.47(+1.26%) |
Aug 20, 2010 | 36.99 | 37.43 | 36.84 | 37.42 | 636,686 | +0.33(+0.89%) |
Aug 19, 2010 | 37.05 | 37.23 | 36.91 | 37.09 | 1,000,367 | -0.14(-0.38%) |
Aug 18, 2010 | 36.85 | 37.28 | 36.37 | 37.23 | 1,099,657 | +0.43(+1.17%) |
Aug 17, 2010 | 36.26 | 37.01 | 36.08 | 36.80 | 969,591 | +0.42(+1.15%) |
Aug 16, 2010 | 36.50 | 36.62 | 35.93 | 36.38 | 1,165,997 | -0.19(-0.52%) |
Aug 13, 2010 | 36.67 | 36.78 | 36.11 | 36.57 | 864,062 | -0.19(-0.52%) |
Aug 12, 2010 | 35.74 | 36.87 | 35.52 | 36.76 | 1,916,358 | +0.67(+1.86%) |
Aug 11, 2010 | 36.11 | 36.25 | 36.00 | 36.09 | 977,783 | -0.34(-0.93%) |
Aug 10, 2010 | 36.00 | 36.45 | 35.88 | 36.43 | 1,207,898 | +0.33(+0.91%) |
Aug 09, 2010 | 36.24 | 36.36 | 36.03 | 36.10 | 719,755 | +0.10(+0.28%) |
Aug 06, 2010 | 35.56 | 36.17 | 35.56 | 36.00 | 976,692 | -0.26(-0.72%) |
Aug 05, 2010 | 36.05 | 36.40 | 35.96 | 36.26 | 2,771,360 | +0.21(+0.58%) |
Aug 04, 2010 | 36.25 | 36.33 | 36.04 | 36.05 | 728,674 | +0.04(+0.11%) |
Aug 03, 2010 | 35.98 | 36.15 | 35.91 | 36.01 | 1,798,413 | +0.26(+0.73%) |
Jul 30, 2010 | 35.31 | 36.14 | 35.20 | 35.75 | 2,243,861 | +0.30(+0.85%) |
Jul 29, 2010 | 35.60 | 35.80 | 35.02 | 35.45 | 2,197,016 | -0.14(-0.39%) |
Jul 28, 2010 | 36.38 | 36.39 | 35.45 | 35.59 | 3,718,967 | -1.24(-3.37%) |
Jul 27, 2010 | 37.99 | 37.99 | 36.11 | 36.83 | 3,661,731 | -0.57(-1.52%) |
Jul 26, 2010 | 37.34 | 38.13 | 37.21 | 37.40 | 2,097,252 | +0.30(+0.81%) |
Jul 23, 2010 | 37.00 | 37.36 | 36.61 | 37.10 | 1,197,881 | +0.19(+0.51%) |
Jul 22, 2010 | 36.89 | 37.41 | 36.71 | 36.91 | 1,239,650 | +0.06(+0.16%) |
Jul 21, 2010 | 37.02 | 37.02 | 36.59 | 36.85 | 998,969 | +0.04(+0.11%) |
Jul 20, 2010 | 36.64 | 37.00 | 36.49 | 36.81 | 1,158,861 | -0.11(-0.30%) |
Jul 19, 2010 | 36.43 | 37.01 | 36.17 | 36.92 | 2,075,817 | +0.60(+1.65%) |
Jul 16, 2010 | 36.95 | 36.95 | 36.12 | 36.32 | 2,352,937 | -0.63(-1.71%) |
Jul 15, 2010 | 36.27 | 36.95 | 35.78 | 36.95 | 3,098,499 | +0.76(+2.10%) |
Jul 14, 2010 | 36.35 | 36.49 | 36.13 | 36.19 | 2,189,994 | -0.03(-0.08%) |
Jul 13, 2010 | 35.60 | 36.35 | 35.53 | 36.22 | 2,275,348 | +0.83(+2.35%) |
Jul 12, 2010 | 35.12 | 35.44 | 34.84 | 35.39 | 590,684 | +0.07(+0.20%) |
Jul 09, 2010 | 35.46 | 35.69 | 35.08 | 35.32 | 1,025,472 | -0.14(-0.39%) |
Jul 08, 2010 | 35.38 | 35.52 | 34.95 | 35.46 | 1,347,895 | +0.23(+0.65%) |
Jul 07, 2010 | 34.59 | 35.23 | 34.30 | 35.23 | 1,712,298 | +0.68(+1.97%) |
Jul 06, 2010 | 34.96 | 35.14 | 34.16 | 34.55 | 1,202,106 | -0.19(-0.55%) |
Jul 02, 2010 | 35.48 | 35.48 | 34.27 | 34.74 | 1,127,400 | -0.04(-0.12%) |
Jun 30, 2010 | 34.96 | 35.25 | 34.42 | 34.78 | 1,493,204 | -0.34(-0.97%) |
Jun 29, 2010 | 36.20 | 36.20 | 34.93 | 35.12 | 2,838,317 | -1.30(-3.57%) |
Jun 25, 2010 | 36.83 | 37.05 | 36.29 | 36.42 | 1,515,095 | -0.39(-1.06%) |
Jun 24, 2010 | 37.50 | 37.50 | 36.77 | 36.81 | 2,310,015 | -0.59(-1.58%) |
Jun 23, 2010 | 37.10 | 37.58 | 37.10 | 37.40 | 2,857,456 | +0.20(+0.54%) |
Jun 22, 2010 | 37.30 | 37.63 | 37.12 | 37.20 | 1,455,451 | -0.14(-0.37%) |
Jun 21, 2010 | 37.40 | 37.69 | 37.13 | 37.34 | 1,218,495 | +0.17(+0.46%) |
Jun 18, 2010 | 37.60 | 37.71 | 37.17 | 37.17 | 4,807,271 | -0.31(-0.83%) |
Jun 17, 2010 | 37.50 | 37.69 | 37.36 | 37.48 | 1,625,652 | +0.07(+0.19%) |
Jun 16, 2010 | 37.65 | 37.65 | 37.20 | 37.41 | 1,632,852 | -0.24(-0.64%) |
Jun 15, 2010 | 37.43 | 37.65 | 37.21 | 37.65 | 1,584,825 | +0.59(+1.59%) |
Jun 14, 2010 | 37.07 | 37.40 | 37.02 | 37.06 | 816,450 | +0.21(+0.57%) |
Jun 11, 2010 | 36.68 | 37.04 | 36.59 | 36.85 | 1,029,758 | -0.10(-0.27%) |
Jun 10, 2010 | 36.34 | 37.00 | 36.19 | 36.95 | 1,004,958 | +0.60(+1.65%) |
Jun 09, 2010 | 36.00 | 36.74 | 35.90 | 36.35 | 1,139,523 | +0.56(+1.56%) |
Jun 08, 2010 | 36.26 | 36.36 | 35.45 | 35.79 | 1,235,890 | -0.56(-1.54%) |
Jun 07, 2010 | 36.29 | 36.78 | 36.22 | 36.35 | 972,455 | +0.06(+0.17%) |
Jun 04, 2010 | 36.89 | 36.98 | 36.26 | 36.29 | 1,063,872 | -0.92(-2.47%) |
Jun 03, 2010 | 37.03 | 37.25 | 36.84 | 37.21 | 964,640 | +0.42(+1.14%) |
Jun 02, 2010 | 36.18 | 36.90 | 36.00 | 36.79 | 2,596,985 | +0.87(+2.42%) |
Jun 01, 2010 | 35.85 | 36.69 | 35.59 | 35.92 | 1,504,490 | -0.16(-0.44%) |
May 31, 2010 | 36.20 | 36.20 | 35.32 | 36.08 | 426,162 | +0.30(+0.84%) |
May 28, 2010 | 35.70 | 36.23 | 35.52 | 35.78 | 904,416 | -0.06(-0.17%) |
May 27, 2010 | 35.40 | 36.28 | 35.40 | 35.84 | 2,478,952 | +0.59(+1.67%) |
May 26, 2010 | 36.00 | 36.48 | 35.17 | 35.25 | 3,240,296 | -0.79(-2.19%) |
May 25, 2010 | 34.70 | 36.05 | 34.61 | 36.04 | 2,629,593 | +0.04(+0.11%) |
May 21, 2010 | 35.01 | 36.03 | 34.49 | 36.00 | 1,830,106 | +0.51(+1.44%) |
May 20, 2010 | 36.19 | 36.26 | 35.36 | 35.49 | 2,592,179 | -1.06(-2.90%) |
May 19, 2010 | 36.58 | 36.95 | 36.27 | 36.55 | 1,970,798 | +0.08(+0.22%) |
May 18, 2010 | 36.77 | 37.29 | 36.37 | 36.47 | 1,480,211 | -0.08(-0.22%) |
May 17, 2010 | 36.77 | 37.10 | 36.14 | 36.55 | 1,673,793 | -0.15(-0.41%) |
May 14, 2010 | 36.85 | 36.90 | 36.38 | 36.70 | 1,819,905 | -0.23(-0.62%) |
May 13, 2010 | 36.21 | 36.95 | 36.15 | 36.93 | 1,711,135 | +0.72(+1.99%) |
May 12, 2010 | 35.99 | 36.31 | 35.74 | 36.21 | 2,377,974 | +0.17(+0.47%) |
May 11, 2010 | 36.00 | 36.36 | 36.04 | 36.04 | 2,750,716 | +0.16(+0.45%) |
May 10, 2010 | 36.50 | 35.93 | 35.53 | 35.88 | 1,701,874 | -0.10(-0.28%) |
May 07, 2010 | 36.25 | 36.39 | 35.42 | 35.98 | 2,552,290 | -0.27(-0.74%) |
May 06, 2010 | 35.50 | 36.46 | 34.60 | 36.25 | 2,137,518 | +0.17(+0.47%) |
May 05, 2010 | 36.20 | 36.40 | 36.00 | 36.08 | 1,720,407 | -0.66(-1.80%) |
May 04, 2010 | 36.70 | 36.81 | 36.30 | 36.74 | 1,365,665 | -0.10(-0.27%) |
May 03, 2010 | 36.55 | 37.19 | 36.36 | 36.84 | 1,165,747 | +0.63(+1.74%) |
Apr 30, 2010 | 36.01 | 36.65 | 35.75 | 36.21 | 1,849,156 | +0.37(+1.03%) |
Apr 29, 2010 | 35.16 | 36.06 | 35.12 | 35.84 | 1,452,922 | +0.78(+2.22%) |
Apr 28, 2010 | 36.35 | 36.48 | 34.95 | 35.06 | 2,400,300 | -0.59(-1.65%) |
Apr 27, 2010 | 35.47 | 36.48 | 35.47 | 35.65 | 2,743,658 | +0.20(+0.56%) |
Apr 26, 2010 | 35.14 | 35.47 | 35.13 | 35.45 | 1,489,185 | +0.18(+0.51%) |
Apr 23, 2010 | 35.27 | 35.58 | 35.06 | 35.27 | 1,724,849 | +0.00(+0.00%) |
Apr 22, 2010 | 34.40 | 35.27 | 34.40 | 35.27 | 1,937,776 | +0.70(+2.02%) |
Apr 21, 2010 | 34.60 | 34.69 | 34.39 | 34.57 | 1,324,350 | +0.07(+0.20%) |
Apr 20, 2010 | 34.93 | 34.95 | 34.50 | 34.50 | 1,557,829 | -0.48(-1.37%) |
Apr 19, 2010 | 34.50 | 34.99 | 34.40 | 34.98 | 2,062,588 | +0.41(+1.19%) |
Apr 16, 2010 | 34.98 | 35.17 | 34.51 | 34.57 | 1,577,054 | -0.28(-0.80%) |
Apr 15, 2010 | 34.06 | 34.92 | 34.02 | 34.85 | 1,409,070 | +0.60(+1.75%) |
Apr 14, 2010 | 33.91 | 34.27 | 33.86 | 34.25 | 1,054,708 | +0.29(+0.85%) |
Apr 13, 2010 | 33.97 | 34.24 | 33.83 | 33.96 | 1,133,661 | -0.20(-0.59%) |
Apr 12, 2010 | 33.94 | 34.31 | 33.83 | 34.16 | 1,015,102 | +0.31(+0.92%) |
Apr 09, 2010 | 33.76 | 33.93 | 33.49 | 33.85 | 1,041,340 | +0.04(+0.12%) |
Apr 08, 2010 | 34.18 | 34.18 | 33.45 | 33.81 | 1,225,962 | -0.12(-0.35%) |
Apr 07, 2010 | 33.75 | 34.22 | 33.52 | 33.93 | 1,452,474 | -0.07(-0.21%) |
Apr 06, 2010 | 34.05 | 34.37 | 33.93 | 34.00 | 1,394,797 | -0.27(-0.79%) |
Apr 05, 2010 | 34.26 | 34.41 | 34.01 | 34.27 | 1,162,789 | -0.02(-0.06%) |
Apr 01, 2010 | 34.29 | 34.29 | 34.29 | 0 | -0.40(-1.15%) | |
Mar 31, 2010 | 34.75 | 35.09 | 34.43 | 34.69 | 1,332,413 | -0.06(-0.17%) |
Mar 30, 2010 | 34.70 | 34.98 | 34.51 | 34.75 | 1,036,058 | +0.15(+0.43%) |
Mar 29, 2010 | 34.59 | 34.63 | 34.29 | 34.60 | 843,201 | +0.15(+0.44%) |
Mar 26, 2010 | 34.83 | 34.90 | 34.21 | 34.45 | 896,308 | -0.48(-1.37%) |
Mar 25, 2010 | 34.75 | 34.94 | 34.51 | 34.93 | 1,054,212 | +0.36(+1.04%) |
Mar 24, 2010 | 35.32 | 35.32 | 34.37 | 34.57 | 1,869,421 | -0.76(-2.15%) |
Mar 23, 2010 | 35.49 | 35.58 | 35.26 | 35.33 | 828,466 | -0.02(-0.06%) |
Mar 22, 2010 | 35.15 | 35.70 | 35.01 | 35.35 | 891,902 | -0.02(-0.06%) |
Mar 19, 2010 | 35.65 | 35.98 | 35.23 | 35.37 | 5,767,937 | -0.29(-0.81%) |
Mar 18, 2010 | 35.75 | 35.95 | 35.45 | 35.66 | 1,911,046 | -0.04(-0.11%) |
Mar 17, 2010 | 35.25 | 35.95 | 35.18 | 35.70 | 1,884,142 | +0.46(+1.31%) |
Mar 16, 2010 | 35.26 | 35.49 | 34.97 | 35.24 | 1,750,578 | +0.14(+0.40%) |
Mar 15, 2010 | 34.80 | 35.10 | 34.86 | 35.10 | 1,855,882 | +0.37(+1.07%) |
Mar 12, 2010 | 35.45 | 35.76 | 34.24 | 34.73 | 2,814,690 | -0.56(-1.59%) |
Mar 11, 2010 | 34.98 | 35.38 | 34.93 | 35.29 | 1,627,221 | +0.23(+0.66%) |
Mar 10, 2010 | 34.55 | 35.33 | 34.50 | 35.06 | 3,762,854 | +0.66(+1.92%) |
Mar 09, 2010 | 33.74 | 34.52 | 33.60 | 34.40 | 2,195,617 | +0.76(+2.26%) |
Mar 08, 2010 | 34.60 | 34.60 | 33.59 | 33.64 | 2,922,786 | -0.63(-1.84%) |
Mar 05, 2010 | 34.00 | 34.54 | 33.91 | 34.27 | 1,342,162 | +0.40(+1.18%) |
Mar 04, 2010 | 33.90 | 34.05 | 33.57 | 33.87 | 2,294,635 | -0.29(-0.85%) |
Mar 03, 2010 | 34.84 | 34.88 | 34.06 | 34.16 | 1,738,953 | -0.84(-2.40%) |
Mar 02, 2010 | 35.35 | 35.47 | 34.93 | 35.00 | 3,274,776 | -0.35(-0.99%) |
Mar 01, 2010 | 34.85 | 35.40 | 34.73 | 35.35 | 3,425,042 | +0.68(+1.96%) |
Feb 26, 2010 | 34.37 | 34.95 | 34.37 | 34.67 | 2,395,290 | +0.22(+0.64%) |
Feb 25, 2010 | 34.10 | 34.53 | 33.89 | 34.45 | 1,830,982 | +0.20(+0.58%) |
Feb 24, 2010 | 34.25 | 34.61 | 34.21 | 34.25 | 1,878,765 | +0.08(+0.23%) |
Feb 23, 2010 | 33.90 | 34.23 | 33.88 | 34.17 | 2,356,361 | +0.23(+0.68%) |
Feb 22, 2010 | 33.99 | 34.10 | 33.80 | 33.94 | 1,689,772 | +0.06(+0.18%) |
Feb 19, 2010 | 33.62 | 34.21 | 33.57 | 33.88 | 2,415,926 | +0.43(+1.29%) |
Feb 18, 2010 | 33.25 | 33.60 | 32.88 | 33.45 | 3,566,370 | +0.51(+1.55%) |
Feb 17, 2010 | 34.45 | 34.45 | 32.66 | 32.94 | 7,062,913 | -1.58(-4.58%) |
Feb 16, 2010 | 34.90 | 35.00 | 34.12 | 34.52 | 1,619,585 | -0.38(-1.09%) |
Feb 12, 2010 | 34.90 | 34.90 | 34.90 | 0 | +0.52(+1.51%) | |
Feb 11, 2010 | 33.68 | 34.38 | 33.46 | 34.38 | 1,684,886 | +0.64(+1.90%) |
Feb 10, 2010 | 33.45 | 33.74 | 33.23 | 33.74 | 887,595 | +0.31(+0.93%) |
Feb 09, 2010 | 33.46 | 33.65 | 33.10 | 33.43 | 888,958 | +0.22(+0.66%) |
Feb 08, 2010 | 33.25 | 33.37 | 33.05 | 33.21 | 1,259,027 | +0.16(+0.48%) |
Feb 05, 2010 | 33.01 | 33.29 | 32.40 | 33.05 | 1,318,429 | +0.06(+0.18%) |
Feb 04, 2010 | 32.75 | 33.33 | 32.75 | 32.99 | 1,549,531 | -0.06(-0.18%) |
Feb 03, 2010 | 33.01 | 33.45 | 32.66 | 33.05 | 1,252,322 | -0.38(-1.14%) |
Feb 02, 2010 | 32.87 | 33.50 | 32.40 | 33.43 | 2,863,348 | -0.13(-0.39%) |
Feb 01, 2010 | 33.31 | 33.75 | 33.19 | 33.56 | 959,604 | +0.20(+0.60%) |
Jan 29, 2010 | 33.62 | 33.71 | 33.03 | 33.36 | 2,458,677 | -0.26(-0.77%) |
Jan 28, 2010 | 33.40 | 33.92 | 33.40 | 33.62 | 2,178,969 | +0.28(+0.84%) |
Jan 27, 2010 | 32.52 | 33.42 | 32.41 | 33.34 | 3,476,278 | +0.60(+1.83%) |
Jan 26, 2010 | 32.46 | 32.80 | 32.25 | 32.74 | 1,771,935 | +0.27(+0.83%) |
Jan 25, 2010 | 32.30 | 32.69 | 31.87 | 32.47 | 1,879,119 | +0.12(+0.37%) |
Jan 22, 2010 | 32.67 | 32.75 | 32.25 | 32.35 | 1,927,124 | -0.36(-1.10%) |
Jan 21, 2010 | 31.98 | 32.86 | 31.98 | 32.71 | 2,499,904 | +0.68(+2.12%) |
Jan 20, 2010 | 31.77 | 32.03 | 31.71 | 32.03 | 2,058,177 | +0.22(+0.69%) |
Jan 19, 2010 | 31.30 | 31.89 | 31.29 | 31.81 | 1,346,106 | +0.56(+1.79%) |
Jan 18, 2010 | 31.65 | 31.74 | 31.04 | 31.25 | 663,384 | -0.27(-0.86%) |
Jan 15, 2010 | 31.58 | 31.69 | 31.40 | 31.52 | 3,001,686 | +0.03(+0.10%) |
Jan 14, 2010 | 32.15 | 32.15 | 31.42 | 31.49 | 1,560,033 | -0.51(-1.59%) |
Jan 13, 2010 | 31.81 | 32.23 | 31.64 | 32.00 | 1,379,676 | +0.24(+0.76%) |
Jan 12, 2010 | 31.87 | 32.38 | 31.70 | 31.76 | 1,101,988 | -0.20(-0.63%) |
Jan 11, 2010 | 31.45 | 31.99 | 31.30 | 31.96 | 1,852,785 | +0.59(+1.88%) |
Jan 08, 2010 | 30.85 | 31.41 | 30.85 | 31.37 | 1,625,381 | +0.42(+1.36%) |
Jan 07, 2010 | 31.05 | 31.15 | 30.64 | 30.95 | 1,789,332 | -0.15(-0.48%) |
Jan 06, 2010 | 31.08 | 31.18 | 30.78 | 31.10 | 2,194,732 | -0.06(-0.19%) |
Jan 05, 2010 | 31.83 | 32.15 | 30.99 | 31.16 | 1,918,447 | -0.58(-1.83%) |
Jan 04, 2010 | 32.80 | 32.88 | 31.58 | 31.74 | 1,073,274 | -0.95(-2.91%) |
Dec 31, 2009 | 32.69 | 32.69 | 32.69 | 0 | +0.06(+0.18%) | |
Dec 30, 2009 | 32.10 | 32.74 | 32.06 | 32.63 | 1,442,332 | +0.40(+1.24%) |
Dec 29, 2009 | 32.11 | 32.62 | 31.93 | 32.23 | 1,268,440 | -0.15(-0.46%) |
Dec 24, 2009 | 31.95 | 32.38 | 31.95 | 32.38 | 204,986 | +0.40(+1.25%) |
Dec 23, 2009 | 31.99 | 32.36 | 31.80 | 31.98 | 1,541,443 | +0.08(+0.25%) |
Dec 22, 2009 | 31.61 | 32.13 | 31.48 | 31.90 | 1,847,711 | +0.25(+0.79%) |
Dec 21, 2009 | 31.34 | 32.41 | 31.13 | 31.65 | 2,909,556 | +0.46(+1.47%) |
Dec 18, 2009 | 30.55 | 31.44 | 30.42 | 31.19 | 6,643,666 | +0.40(+1.30%) |
Dec 17, 2009 | 30.70 | 31.01 | 30.51 | 30.79 | 2,801,209 | +0.32(+1.05%) |
Dec 16, 2009 | 30.81 | 31.26 | 30.41 | 30.47 | 2,622,127 | -0.23(-0.75%) |
Dec 15, 2009 | 29.89 | 31.05 | 29.80 | 30.70 | 4,510,975 | +0.61(+2.03%) |
Dec 14, 2009 | 31.10 | 30.73 | 29.95 | 30.09 | 3,836,854 | -0.96(-3.09%) |
Dec 11, 2009 | 32.00 | 32.45 | 30.95 | 31.05 | 6,389,991 | -2.32(-6.95%) |
Dec 10, 2009 | 33.65 | 33.75 | 33.14 | 33.37 | 2,310,530 | -0.43(-1.27%) |
Dec 09, 2009 | 33.46 | 33.95 | 33.08 | 33.80 | 2,074,936 | +0.20(+0.60%) |
Dec 08, 2009 | 33.45 | 33.99 | 33.41 | 33.60 | 2,104,249 | -0.11(-0.33%) |
Dec 07, 2009 | 32.90 | 34.06 | 32.90 | 33.71 | 2,163,440 | +0.65(+1.97%) |
Dec 04, 2009 | 33.04 | 33.54 | 32.79 | 33.06 | 2,195,858 | +0.16(+0.49%) |
Dec 03, 2009 | 32.65 | 33.34 | 32.65 | 32.90 | 3,107,796 | +0.00(+0.00%) |
Dec 02, 2009 | 32.76 | 33.08 | 32.53 | 32.90 | 2,997,754 | +0.08(+0.24%) |
Dec 01, 2009 | 31.94 | 32.92 | 31.76 | 32.82 | 2,277,442 | +1.07(+3.37%) |
Nov 30, 2009 | 32.19 | 32.34 | 31.75 | 31.75 | 2,091,827 | -0.30(-0.94%) |
Nov 27, 2009 | 31.71 | 32.25 | 31.63 | 32.05 | 979,778 | -0.21(-0.65%) |
Nov 26, 2009 | 32.50 | 32.50 | 32.07 | 32.26 | 502,626 | -0.49(-1.50%) |
Nov 25, 2009 | 32.07 | 32.87 | 31.91 | 32.75 | 1,550,459 | +0.72(+2.25%) |
Nov 24, 2009 | 32.30 | 32.30 | 31.89 | 32.03 | 1,402,527 | -0.07(-0.22%) |
Nov 23, 2009 | 32.20 | 32.50 | 31.97 | 32.10 | 1,891,452 | +0.05(+0.16%) |
Nov 20, 2009 | 32.75 | 32.77 | 31.57 | 32.05 | 3,458,664 | -0.86(-2.61%) |
Nov 19, 2009 | 32.85 | 33.05 | 32.51 | 32.91 | 1,765,885 | +0.03(+0.09%) |
Nov 18, 2009 | 33.04 | 33.18 | 32.71 | 32.88 | 1,642,040 | -0.26(-0.78%) |
Nov 17, 2009 | 33.50 | 34.27 | 33.05 | 33.14 | 2,122,115 | -0.20(-0.60%) |
Nov 16, 2009 | 32.74 | 33.34 | 32.67 | 33.34 | 2,027,931 | +0.73(+2.24%) |
Nov 13, 2009 | 32.15 | 32.76 | 32.35 | 32.61 | 1,556,717 | +0.32(+0.99%) |
Nov 12, 2009 | 32.00 | 32.45 | 32.00 | 32.29 | 1,813,073 | +0.14(+0.44%) |
Nov 11, 2009 | 32.39 | 32.65 | 31.94 | 32.15 | 1,981,330 | +0.05(+0.16%) |
Nov 10, 2009 | 32.45 | 32.51 | 32.00 | 32.10 | 2,894,008 | -0.36(-1.11%) |
Nov 09, 2009 | 32.35 | 32.52 | 32.21 | 32.46 | 1,461,867 | +0.31(+0.96%) |
Nov 06, 2009 | 32.00 | 32.30 | 31.73 | 32.15 | 1,576,242 | +0.08(+0.25%) |
Nov 05, 2009 | 32.09 | 32.25 | 31.97 | 32.07 | 2,105,924 | -0.02(-0.06%) |
Nov 04, 2009 | 32.23 | 32.32 | 31.92 | 32.09 | 2,521,394 | -0.05(-0.16%) |
Nov 03, 2009 | 31.95 | 32.15 | 31.90 | 32.14 | 4,917,291 | -0.08(-0.25%) |