Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 39.79 | 40.15 | 39.69 | 39.85 | 22,061 | -0.12(-0.30%) |
Oct 28, 2010 | 39.61 | 40.12 | 39.39 | 39.97 | 34,638 | +0.70(+1.79%) |
Oct 27, 2010 | 39.51 | 39.65 | 39.04 | 39.27 | 47,801 | -0.51(-1.27%) |
Oct 25, 2010 | 39.42 | 39.95 | 39.42 | 39.77 | 74,606 | +0.52(+1.33%) |
Oct 22, 2010 | 38.98 | 39.33 | 38.91 | 39.25 | 114,014 | +0.34(+0.88%) |
Oct 21, 2010 | 39.33 | 39.55 | 38.61 | 38.91 | 68,101 | -0.36(-0.92%) |
Oct 20, 2010 | 39.19 | 39.54 | 39.10 | 39.27 | 79,814 | +0.24(+0.62%) |
Oct 19, 2010 | 39.21 | 39.45 | 38.88 | 39.03 | 45,405 | -0.62(-1.56%) |
Oct 18, 2010 | 39.69 | 39.75 | 39.50 | 39.64 | 29,398 | -0.07(-0.17%) |
Oct 15, 2010 | 39.92 | 40.05 | 39.52 | 39.71 | 40,352 | -0.17(-0.43%) |
Oct 14, 2010 | 39.91 | 40.08 | 39.65 | 39.88 | 39,820 | -0.22(-0.56%) |
Oct 13, 2010 | 39.76 | 40.24 | 39.57 | 40.11 | 25,823 | +0.54(+1.37%) |
Oct 12, 2010 | 39.54 | 39.74 | 39.12 | 39.57 | 49,006 | -0.02(-0.04%) |
Oct 11, 2010 | 39.82 | 40.24 | 39.44 | 39.58 | 70,340 | -0.31(-0.77%) |
Oct 08, 2010 | 39.89 | 40.12 | 39.63 | 39.89 | 47,992 | -0.08(-0.19%) |
Oct 07, 2010 | 40.35 | 40.67 | 39.81 | 39.97 | 50,482 | -0.27(-0.68%) |
Oct 06, 2010 | 39.87 | 40.32 | 39.69 | 40.24 | 89,683 | +0.45(+1.12%) |
Oct 05, 2010 | 39.63 | 40.00 | 39.45 | 39.80 | 46,352 | +0.48(+1.22%) |
Oct 04, 2010 | 39.58 | 39.86 | 38.99 | 39.32 | 44,389 | -0.23(-0.59%) |
Oct 01, 2010 | 39.55 | 39.87 | 39.33 | 39.55 | 42,753 | +0.12(+0.31%) |
Sep 30, 2010 | 39.43 | 40.12 | 39.39 | 39.43 | 816 | -0.12(-0.31%) |
Sep 29, 2010 | 39.60 | 39.69 | 39.34 | 39.55 | 28,776 | -0.10(-0.26%) |
Sep 28, 2010 | 39.24 | 39.76 | 38.83 | 39.65 | 54,009 | +0.43(+1.09%) |
Sep 27, 2010 | 39.31 | 39.41 | 39.05 | 39.22 | 48,270 | -0.02(-0.04%) |
Sep 24, 2010 | 38.72 | 39.26 | 38.70 | 39.24 | 43,899 | +1.00(+2.62%) |
Sep 23, 2010 | 38.01 | 38.61 | 37.87 | 38.24 | 134,030 | -0.19(-0.49%) |
Sep 22, 2010 | 39.01 | 39.21 | 38.31 | 38.43 | 75,847 | -0.63(-1.60%) |
Sep 21, 2010 | 39.18 | 39.33 | 38.85 | 39.05 | 44,719 | -0.11(-0.28%) |
Sep 20, 2010 | 38.64 | 39.23 | 38.64 | 39.16 | 76,283 | +0.39(+1.02%) |
Sep 17, 2010 | 38.77 | 38.77 | 37.97 | 38.77 | 120,714 | +0.15(+0.38%) |
Sep 15, 2010 | 38.63 | 38.73 | 38.22 | 38.62 | 42,937 | +0.00(+0.00%) |
Sep 14, 2010 | 38.24 | 38.83 | 38.01 | 38.62 | 82,590 | +0.39(+1.03%) |
Sep 13, 2010 | 38.33 | 38.82 | 38.07 | 38.23 | 57,583 | +0.32(+0.84%) |
Sep 10, 2010 | 38.14 | 38.14 | 37.72 | 37.91 | 38,918 | -0.03(-0.07%) |
Sep 09, 2010 | 38.12 | 38.39 | 37.86 | 37.94 | 41,201 | +0.17(+0.45%) |
Sep 08, 2010 | 37.56 | 37.98 | 37.56 | 37.76 | 44,853 | +0.34(+0.92%) |
Sep 07, 2010 | 37.41 | 37.79 | 37.24 | 37.42 | 72,033 | -0.11(-0.30%) |
Sep 03, 2010 | 37.14 | 37.53 | 36.61 | 37.53 | 131,794 | +0.87(+2.39%) |
Sep 02, 2010 | 36.67 | 36.83 | 36.44 | 36.66 | 150,508 | -0.01(-0.02%) |
Sep 01, 2010 | 36.28 | 36.80 | 36.28 | 36.67 | 154,669 | +0.63(+1.76%) |
Aug 31, 2010 | 36.02 | 36.60 | 35.93 | 36.03 | 816 | -0.27(-0.76%) |
Aug 30, 2010 | 36.85 | 36.92 | 36.25 | 36.31 | 125,744 | -0.90(-2.42%) |
Aug 27, 2010 | 37.21 | 37.66 | 36.47 | 37.21 | 261,546 | -0.10(-0.28%) |
Aug 26, 2010 | 36.82 | 37.46 | 36.59 | 37.31 | 227,255 | +0.49(+1.33%) |
Aug 25, 2010 | 36.15 | 36.90 | 35.99 | 36.82 | 90,197 | +0.27(+0.73%) |
Aug 24, 2010 | 36.98 | 36.98 | 36.47 | 36.56 | 46,098 | -0.74(-1.98%) |
Aug 23, 2010 | 37.78 | 37.84 | 37.26 | 37.29 | 63,677 | -0.17(-0.46%) |
Aug 20, 2010 | 37.15 | 37.55 | 36.92 | 37.46 | 69,458 | +0.01(+0.02%) |
Aug 19, 2010 | 37.96 | 37.96 | 37.19 | 37.46 | 72,352 | -0.56(-1.47%) |
Aug 18, 2010 | 37.65 | 38.21 | 37.47 | 38.01 | 63,016 | +0.20(+0.52%) |
Aug 17, 2010 | 38.10 | 38.10 | 37.56 | 37.82 | 72,206 | +0.23(+0.62%) |
Aug 16, 2010 | 36.78 | 37.59 | 36.73 | 37.58 | 87,966 | +0.37(+0.99%) |
Aug 13, 2010 | 37.22 | 37.47 | 36.71 | 37.22 | 110,923 | +0.25(+0.67%) |
Aug 12, 2010 | 36.58 | 37.10 | 36.21 | 36.97 | 97,899 | +0.06(+0.16%) |
Aug 11, 2010 | 37.72 | 37.72 | 36.86 | 36.91 | 112,619 | -1.36(-3.56%) |
Aug 10, 2010 | 38.36 | 38.39 | 37.59 | 38.27 | 111,883 | -0.38(-0.98%) |
Aug 09, 2010 | 38.85 | 38.85 | 38.23 | 38.65 | 112,084 | -0.17(-0.44%) |
Aug 06, 2010 | 38.82 | 39.57 | 38.12 | 38.82 | 99,576 | -1.10(-2.75%) |
Aug 05, 2010 | 38.69 | 39.99 | 37.96 | 39.92 | 112,230 | -0.04(-0.11%) |
Aug 04, 2010 | 39.76 | 40.02 | 39.55 | 39.96 | 38,071 | +0.42(+1.06%) |
Aug 03, 2010 | 40.30 | 40.30 | 39.51 | 39.54 | 72,120 | -0.95(-2.35%) |
Aug 02, 2010 | 41.17 | 41.17 | 40.23 | 40.49 | 111,141 | +0.15(+0.38%) |
Jul 30, 2010 | 40.34 | 40.54 | 38.67 | 40.34 | 107,868 | +1.18(+3.02%) |
Jul 29, 2010 | 39.39 | 39.47 | 38.80 | 39.15 | 68,933 | +0.08(+0.20%) |
Jul 28, 2010 | 39.28 | 39.63 | 38.92 | 39.08 | 54,759 | -0.15(-0.37%) |
Jul 27, 2010 | 39.66 | 39.86 | 38.85 | 39.22 | 68,635 | -0.38(-0.95%) |
Jul 26, 2010 | 39.51 | 39.75 | 39.33 | 39.60 | 79,055 | +0.39(+0.98%) |
Jul 23, 2010 | 38.37 | 39.32 | 38.19 | 39.21 | 63,490 | +0.61(+1.58%) |
Jul 22, 2010 | 37.74 | 38.77 | 37.74 | 38.61 | 78,632 | +1.38(+3.71%) |
Jul 21, 2010 | 37.27 | 37.90 | 37.01 | 37.22 | 140,168 | +0.25(+0.67%) |
Jul 20, 2010 | 35.95 | 36.98 | 35.95 | 36.98 | 66,529 | +0.69(+1.91%) |
Jul 19, 2010 | 36.00 | 36.35 | 35.60 | 36.28 | 83,447 | +0.22(+0.62%) |
Jul 16, 2010 | 36.06 | 37.55 | 36.03 | 36.06 | 58,920 | -1.66(-4.39%) |
Jul 15, 2010 | 37.07 | 37.75 | 37.05 | 37.71 | 120,764 | +0.57(+1.55%) |
Jul 14, 2010 | 37.22 | 37.23 | 36.94 | 37.14 | 27,329 | -0.12(-0.32%) |
Jul 13, 2010 | 36.50 | 37.45 | 36.50 | 37.26 | 164,202 | +1.15(+3.18%) |
Jul 12, 2010 | 36.38 | 36.60 | 35.99 | 36.11 | 81,482 | -0.58(-1.59%) |
Jul 09, 2010 | 36.69 | 36.88 | 36.52 | 36.69 | 49,006 | -0.11(-0.30%) |
Jul 08, 2010 | 36.68 | 36.87 | 36.36 | 36.80 | 63,766 | +0.34(+0.94%) |
Jul 07, 2010 | 35.46 | 36.46 | 35.46 | 36.46 | 56,952 | +1.11(+3.15%) |
Jul 06, 2010 | 35.63 | 36.08 | 35.05 | 35.35 | 112,363 | +0.05(+0.15%) |
Jul 02, 2010 | 35.29 | 35.50 | 34.90 | 35.29 | 81,144 | -0.03(-0.07%) |
Jul 01, 2010 | 35.47 | 35.49 | 34.89 | 35.32 | 131,114 | +0.03(+0.07%) |
Jun 30, 2010 | 35.78 | 36.50 | 35.28 | 35.29 | 123 | -0.47(-1.32%) |
Jun 29, 2010 | 35.85 | 36.03 | 35.39 | 35.77 | 173,484 | -0.75(-2.04%) |
Jun 25, 2010 | 36.51 | 36.62 | 35.90 | 36.51 | 160,687 | +0.52(+1.45%) |
Jun 24, 2010 | 36.28 | 36.53 | 35.78 | 35.99 | 93,211 | -0.29(-0.80%) |
Jun 23, 2010 | 36.36 | 36.53 | 36.04 | 36.28 | 68,903 | -0.16(-0.45%) |
Jun 22, 2010 | 36.02 | 36.50 | 36.02 | 36.44 | 178,084 | +0.55(+1.53%) |
Jun 21, 2010 | 36.14 | 36.35 | 35.73 | 35.90 | 66,281 | +0.05(+0.14%) |
Jun 18, 2010 | 35.84 | 36.25 | 35.84 | 35.84 | 75,794 | -0.38(-1.04%) |
Jun 17, 2010 | 36.24 | 36.48 | 36.02 | 36.22 | 51,808 | -0.04(-0.12%) |
Jun 16, 2010 | 36.22 | 36.41 | 35.91 | 36.26 | 53,433 | -0.28(-0.77%) |
Jun 15, 2010 | 35.89 | 36.62 | 35.49 | 36.55 | 54,980 | +0.82(+2.30%) |
Jun 14, 2010 | 36.05 | 36.88 | 35.50 | 35.72 | 182,901 | -0.23(-0.64%) |
Jun 11, 2010 | 35.14 | 36.03 | 35.14 | 35.96 | 60,795 | +0.40(+1.13%) |
Jun 10, 2010 | 35.17 | 35.59 | 34.99 | 35.55 | 107,363 | +0.98(+2.83%) |
Jun 09, 2010 | 34.41 | 35.47 | 34.41 | 34.57 | 94,702 | +0.20(+0.57%) |
Jun 08, 2010 | 34.92 | 34.92 | 34.22 | 34.38 | 121,266 | -0.29(-0.84%) |
Jun 07, 2010 | 34.93 | 35.33 | 34.58 | 34.67 | 84,976 | -0.09(-0.25%) |
Jun 04, 2010 | 34.75 | 35.77 | 34.63 | 34.75 | 126,132 | -1.25(-3.48%) |
Jun 03, 2010 | 35.83 | 36.11 | 35.23 | 36.01 | 129,783 | +0.74(+2.09%) |
Jun 02, 2010 | 35.06 | 35.65 | 34.99 | 35.27 | 345 | +0.27(+0.76%) |
Jun 01, 2010 | 35.46 | 36.10 | 34.92 | 35.00 | 145,418 | -0.60(-1.69%) |
May 28, 2010 | 35.60 | 36.07 | 35.47 | 35.60 | 69,895 | -0.21(-0.60%) |
May 27, 2010 | 35.04 | 35.84 | 34.92 | 35.82 | 58,765 | +1.30(+3.78%) |
May 26, 2010 | 34.07 | 34.81 | 33.86 | 34.51 | 177,994 | +0.56(+1.64%) |
May 25, 2010 | 33.80 | 34.17 | 33.37 | 33.96 | 95,635 | -0.70(-2.03%) |
May 24, 2010 | 33.67 | 34.81 | 33.61 | 34.66 | 137,924 | +0.65(+1.92%) |
May 21, 2010 | 33.08 | 34.24 | 33.08 | 34.01 | 99,723 | +0.22(+0.66%) |
May 20, 2010 | 34.23 | 34.48 | 33.79 | 33.79 | 130,658 | -2.07(-5.77%) |
May 19, 2010 | 35.91 | 36.07 | 35.46 | 35.85 | 51,358 | -0.15(-0.43%) |
May 18, 2010 | 36.74 | 36.74 | 35.99 | 36.01 | 90,250 | -0.23(-0.64%) |
May 17, 2010 | 35.76 | 36.26 | 35.13 | 36.24 | 100,986 | +0.76(+2.15%) |
May 14, 2010 | 35.47 | 35.89 | 35.29 | 35.47 | 49,731 | -0.72(-1.99%) |
May 13, 2010 | 36.13 | 36.45 | 36.08 | 36.20 | 41,912 | -0.27(-0.75%) |
May 12, 2010 | 35.72 | 37.10 | 35.72 | 36.47 | 140,425 | +0.97(+2.73%) |
May 11, 2010 | 35.30 | 35.90 | 35.24 | 35.50 | 151,275 | -0.12(-0.34%) |
May 10, 2010 | 35.33 | 35.62 | 34.89 | 35.62 | 100,519 | +2.79(+8.49%) |
May 07, 2010 | 33.69 | 34.13 | 32.74 | 32.83 | 133,508 | -1.06(-3.14%) |
May 06, 2010 | 35.31 | 35.31 | 33.56 | 33.90 | 102,653 | -1.68(-4.73%) |
May 05, 2010 | 35.66 | 35.71 | 35.39 | 35.58 | 50,925 | -0.28(-0.79%) |
May 04, 2010 | 36.44 | 36.44 | 35.16 | 35.86 | 60,435 | -0.88(-2.40%) |
May 03, 2010 | 36.14 | 36.91 | 36.14 | 36.74 | 55,160 | +0.65(+1.81%) |
Apr 30, 2010 | 36.58 | 37.14 | 36.07 | 36.09 | 83,882 | -0.60(-1.64%) |
Apr 29, 2010 | 36.37 | 36.74 | 36.31 | 36.69 | 73,122 | +0.41(+1.13%) |
Apr 28, 2010 | 36.86 | 36.86 | 36.01 | 36.28 | 64,673 | -0.31(-0.84%) |
Apr 27, 2010 | 36.88 | 37.19 | 36.49 | 36.59 | 38,222 | -0.38(-1.02%) |
Apr 26, 2010 | 37.24 | 37.34 | 36.89 | 36.97 | 42,943 | -0.41(-1.10%) |
Apr 23, 2010 | 36.75 | 37.45 | 36.35 | 37.38 | 79,580 | +0.66(+1.80%) |
Apr 22, 2010 | 36.51 | 36.72 | 36.24 | 36.72 | 95,797 | +0.22(+0.61%) |
Apr 21, 2010 | 36.94 | 37.04 | 36.36 | 36.50 | 64,261 | -0.27(-0.72%) |
Apr 20, 2010 | 36.62 | 36.98 | 36.58 | 36.76 | 55,007 | +0.48(+1.32%) |
Apr 19, 2010 | 36.33 | 36.51 | 35.89 | 36.28 | 69,320 | +0.03(+0.09%) |
Apr 16, 2010 | 36.73 | 36.74 | 36.21 | 36.25 | 54,726 | -0.46(-1.26%) |
Apr 15, 2010 | 36.47 | 36.86 | 36.40 | 36.71 | 44,138 | +0.09(+0.26%) |
Apr 14, 2010 | 36.26 | 36.70 | 35.97 | 36.62 | 93,465 | +0.33(+0.92%) |
Apr 13, 2010 | 36.36 | 36.51 | 35.93 | 36.28 | 84,835 | -0.01(-0.02%) |
Apr 12, 2010 | 36.07 | 36.42 | 36.07 | 36.29 | 44,888 | +0.13(+0.36%) |
Apr 09, 2010 | 35.76 | 36.24 | 35.76 | 36.16 | 78,960 | +0.41(+1.15%) |
Apr 08, 2010 | 35.71 | 35.84 | 35.52 | 35.75 | 77,978 | +0.02(+0.05%) |
Apr 07, 2010 | 36.32 | 36.32 | 35.45 | 35.73 | 66,003 | -0.49(-1.35%) |
Apr 06, 2010 | 36.25 | 36.45 | 36.04 | 36.22 | 59,145 | -0.70(-1.90%) |
Apr 05, 2010 | 36.17 | 37.04 | 36.05 | 36.92 | 56,689 | +0.71(+1.97%) |
Apr 01, 2010 | 35.87 | 36.21 | 36.21 | 36.21 | 62,258 | +0.72(+2.03%) |
Mar 31, 2010 | 36.03 | 36.20 | 35.47 | 35.49 | 129,398 | -0.44(-1.22%) |
Mar 30, 2010 | 35.37 | 36.10 | 35.37 | 35.93 | 71,182 | +0.40(+1.13%) |
Mar 29, 2010 | 34.74 | 35.54 | 34.74 | 35.53 | 118,821 | +0.78(+2.25%) |
Mar 26, 2010 | 35.16 | 35.18 | 34.67 | 34.75 | 113,205 | -0.18(-0.52%) |
Mar 25, 2010 | 35.81 | 35.81 | 34.89 | 34.93 | 92,669 | -0.54(-1.52%) |
Mar 24, 2010 | 35.98 | 36.01 | 35.38 | 35.47 | 48,073 | -0.48(-1.34%) |
Mar 23, 2010 | 35.67 | 36.06 | 35.52 | 35.95 | 63,232 | +0.16(+0.46%) |
Mar 22, 2010 | 35.47 | 35.96 | 35.30 | 35.78 | 89,082 | +0.02(+0.05%) |
Mar 19, 2010 | 35.79 | 36.09 | 35.55 | 35.77 | 152,198 | -0.10(-0.29%) |
Mar 18, 2010 | 35.64 | 36.02 | 35.47 | 35.87 | 69,290 | +0.26(+0.72%) |
Mar 17, 2010 | 35.63 | 35.96 | 35.36 | 35.61 | 86,549 | +0.15(+0.41%) |
Mar 16, 2010 | 35.20 | 35.67 | 34.98 | 35.47 | 66,943 | +0.51(+1.47%) |
Mar 15, 2010 | 34.95 | 35.05 | 34.86 | 34.95 | 67,252 | -0.01(-0.02%) |
Mar 12, 2010 | 35.33 | 35.45 | 34.75 | 34.96 | 95,506 | -0.11(-0.32%) |
Mar 11, 2010 | 34.48 | 35.19 | 34.48 | 35.07 | 79,318 | +0.39(+1.11%) |
Mar 10, 2010 | 33.73 | 34.94 | 33.73 | 34.69 | 137,175 | +0.82(+2.43%) |
Mar 09, 2010 | 33.85 | 34.20 | 33.75 | 33.86 | 88,574 | -0.09(-0.25%) |
Mar 08, 2010 | 33.48 | 34.09 | 33.48 | 33.95 | 59,934 | +0.38(+1.12%) |
Mar 05, 2010 | 33.40 | 33.83 | 33.38 | 33.57 | 78,340 | +0.28(+0.85%) |
Mar 04, 2010 | 33.45 | 33.45 | 33.03 | 33.29 | 141,739 | -0.03(-0.10%) |
Mar 03, 2010 | 32.87 | 33.54 | 32.87 | 33.32 | 145,611 | +0.55(+1.68%) |
Mar 02, 2010 | 31.97 | 32.83 | 31.93 | 32.77 | 246,404 | +1.01(+3.19%) |
Mar 01, 2010 | 31.57 | 32.28 | 31.57 | 31.76 | 161,783 | +0.34(+1.09%) |
Feb 26, 2010 | 30.81 | 31.42 | 30.48 | 31.42 | 143,703 | +0.45(+1.47%) |
Feb 25, 2010 | 30.96 | 31.31 | 30.48 | 30.96 | 133,091 | -0.31(-0.99%) |
Feb 24, 2010 | 31.46 | 31.64 | 31.18 | 31.27 | 200,582 | -0.21(-0.68%) |
Feb 23, 2010 | 31.53 | 31.65 | 31.31 | 31.49 | 100,714 | -0.15(-0.49%) |
Feb 22, 2010 | 31.28 | 31.67 | 31.12 | 31.64 | 97,298 | +0.50(+1.60%) |
Feb 19, 2010 | 30.86 | 31.49 | 30.86 | 31.14 | 75,484 | +0.01(+0.03%) |
Feb 18, 2010 | 31.27 | 31.27 | 30.88 | 31.13 | 42,157 | +0.04(+0.14%) |
Feb 17, 2010 | 31.30 | 31.46 | 30.89 | 31.09 | 61,126 | -0.23(-0.74%) |
Feb 16, 2010 | 31.16 | 31.35 | 30.80 | 31.32 | 49,791 | +0.10(+0.33%) |
Feb 12, 2010 | 30.32 | 31.22 | 31.22 | 31.22 | 108,545 | +0.61(+1.99%) |
Feb 11, 2010 | 30.37 | 30.72 | 30.28 | 30.61 | 69,075 | +0.20(+0.65%) |
Feb 10, 2010 | 30.09 | 30.55 | 29.76 | 30.41 | 71,793 | +0.31(+1.03%) |
Feb 09, 2010 | 29.99 | 30.39 | 29.90 | 30.11 | 31,959 | +0.29(+0.98%) |
Feb 08, 2010 | 29.87 | 30.19 | 29.50 | 29.81 | 57,050 | +0.01(+0.03%) |
Feb 05, 2010 | 30.68 | 30.68 | 29.02 | 29.81 | 89,980 | -0.73(-2.39%) |
Feb 04, 2010 | 31.18 | 31.18 | 30.46 | 30.53 | 46,767 | -0.76(-2.44%) |
Feb 03, 2010 | 31.43 | 31.46 | 31.10 | 31.30 | 47,777 | -0.17(-0.54%) |
Feb 02, 2010 | 31.21 | 31.50 | 30.88 | 31.47 | 63,837 | +0.21(+0.66%) |
Feb 01, 2010 | 31.42 | 31.42 | 30.84 | 31.26 | 101,837 | -0.10(-0.33%) |
Jan 29, 2010 | 32.02 | 32.02 | 31.30 | 31.37 | 76,269 | -0.60(-1.88%) |
Jan 28, 2010 | 31.99 | 32.35 | 31.74 | 31.97 | 51,779 | -0.21(-0.67%) |
Jan 27, 2010 | 31.68 | 32.28 | 31.62 | 32.18 | 66,898 | +0.29(+0.91%) |
Jan 26, 2010 | 32.08 | 32.22 | 31.73 | 31.89 | 53,754 | -0.31(-0.96%) |
Jan 25, 2010 | 32.49 | 33.11 | 32.03 | 32.20 | 120,073 | -0.07(-0.21%) |
Jan 22, 2010 | 32.68 | 32.95 | 32.18 | 32.27 | 38,691 | -0.61(-1.85%) |
Jan 21, 2010 | 33.64 | 33.64 | 32.82 | 32.88 | 61,963 | -0.74(-2.19%) |
Jan 20, 2010 | 33.96 | 34.03 | 33.14 | 33.61 | 80,381 | -0.73(-2.12%) |
Jan 19, 2010 | 33.86 | 34.44 | 33.49 | 34.34 | 82,080 | +0.40(+1.19%) |
Jan 15, 2010 | 34.56 | 33.94 | 33.94 | 33.94 | 85,926 | -0.49(-1.42%) |
Jan 14, 2010 | 34.41 | 34.67 | 34.14 | 34.43 | 53,750 | -0.13(-0.37%) |
Jan 13, 2010 | 34.63 | 34.78 | 33.80 | 34.56 | 64,077 | +0.22(+0.65%) |
Jan 12, 2010 | 34.99 | 34.99 | 34.19 | 34.33 | 141,663 | -0.70(-2.01%) |
Jan 11, 2010 | 34.87 | 35.20 | 34.63 | 35.04 | 70,101 | +0.39(+1.11%) |
Jan 08, 2010 | 34.93 | 34.93 | 34.31 | 34.65 | 83,437 | -0.56(-1.58%) |
Jan 07, 2010 | 35.84 | 35.84 | 35.05 | 35.21 | 80,860 | -0.47(-1.32%) |
Jan 06, 2010 | 35.73 | 36.11 | 35.54 | 35.68 | 101,330 | -0.32(-0.88%) |
Jan 05, 2010 | 35.82 | 36.55 | 35.76 | 36.00 | 95,855 | -0.02(-0.05%) |
Jan 04, 2010 | 36.45 | 36.98 | 35.84 | 36.02 | 113,638 | -0.36(-0.99%) |
Dec 31, 2009 | 35.73 | 36.38 | 36.38 | 36.38 | 74,384 | +0.44(+1.22%) |
Dec 30, 2009 | 36.55 | 36.66 | 35.87 | 35.94 | 36,436 | -0.59(-1.62%) |
Dec 29, 2009 | 36.40 | 36.59 | 36.05 | 36.53 | 66,647 | +0.40(+1.12%) |
Dec 28, 2009 | 35.77 | 36.31 | 35.66 | 36.13 | 43,842 | +0.69(+1.96%) |
Dec 24, 2009 | 34.97 | 35.56 | 34.97 | 35.43 | 10,440 | +0.25(+0.71%) |
Dec 23, 2009 | 35.53 | 35.73 | 34.95 | 35.18 | 61,930 | -0.39(-1.11%) |
Dec 22, 2009 | 35.12 | 35.91 | 34.80 | 35.58 | 51,477 | +0.40(+1.15%) |
Dec 21, 2009 | 35.39 | 35.88 | 35.05 | 35.17 | 115,014 | -0.44(-1.23%) |
Dec 18, 2009 | 34.98 | 35.61 | 34.51 | 35.61 | 129,250 | +0.92(+2.65%) |
Dec 17, 2009 | 35.11 | 35.11 | 34.45 | 34.69 | 77,134 | -0.24(-0.69%) |
Dec 16, 2009 | 34.70 | 35.11 | 34.70 | 34.93 | 47,282 | +0.27(+0.77%) |
Dec 15, 2009 | 34.36 | 35.01 | 34.33 | 34.67 | 74,110 | +0.01(+0.02%) |
Dec 14, 2009 | 34.55 | 34.75 | 34.51 | 34.66 | 81,303 | +0.99(+2.96%) |
Dec 11, 2009 | 33.68 | 33.88 | 33.46 | 33.67 | 99,150 | -0.05(-0.15%) |
Dec 10, 2009 | 33.69 | 34.08 | 33.48 | 33.72 | 70,544 | +0.06(+0.18%) |
Dec 09, 2009 | 33.53 | 34.36 | 33.53 | 33.66 | 99,318 | -0.05(-0.15%) |
Dec 08, 2009 | 33.13 | 34.01 | 33.02 | 33.71 | 98,079 | +0.40(+1.21%) |
Dec 07, 2009 | 32.56 | 33.34 | 32.40 | 33.30 | 87,623 | +0.83(+2.56%) |
Dec 04, 2009 | 32.32 | 32.70 | 32.21 | 32.47 | 63,151 | +0.37(+1.15%) |
Dec 03, 2009 | 32.81 | 32.81 | 31.86 | 32.10 | 83,839 | -0.47(-1.45%) |
Dec 02, 2009 | 32.81 | 33.01 | 32.57 | 32.58 | 98,363 | -0.34(-1.04%) |
Dec 01, 2009 | 32.15 | 33.06 | 32.02 | 32.92 | 188,139 | +0.96(+3.01%) |
Nov 30, 2009 | 32.25 | 32.49 | 31.68 | 31.96 | 101,876 | -0.29(-0.90%) |
Nov 27, 2009 | 32.08 | 32.59 | 31.91 | 32.25 | 24,739 | -0.48(-1.47%) |
Nov 25, 2009 | 32.94 | 32.94 | 32.69 | 32.73 | 31,137 | -0.34(-1.04%) |
Nov 24, 2009 | 33.24 | 33.26 | 32.52 | 33.07 | 53,071 | -0.17(-0.52%) |
Nov 23, 2009 | 33.65 | 33.94 | 33.19 | 33.24 | 72,714 | -0.04(-0.13%) |
Nov 20, 2009 | 32.46 | 33.42 | 32.46 | 33.29 | 66,270 | +0.59(+1.81%) |
Nov 19, 2009 | 33.58 | 33.60 | 32.15 | 32.70 | 138,924 | -0.95(-2.83%) |
Nov 18, 2009 | 33.34 | 33.73 | 32.86 | 33.65 | 93,471 | +0.15(+0.46%) |
Nov 17, 2009 | 33.23 | 33.55 | 32.68 | 33.49 | 99,086 | +0.21(+0.64%) |
Nov 16, 2009 | 32.49 | 33.28 | 32.45 | 33.28 | 95,446 | +0.67(+2.05%) |
Nov 13, 2009 | 32.49 | 32.73 | 32.25 | 32.61 | 67,978 | +0.12(+0.37%) |
Nov 12, 2009 | 33.18 | 33.36 | 32.38 | 32.49 | 86,177 | -0.84(-2.52%) |
Nov 11, 2009 | 33.51 | 33.76 | 33.19 | 33.33 | 89,338 | -0.09(-0.28%) |
Nov 10, 2009 | 33.24 | 33.73 | 33.18 | 33.42 | 165,492 | -0.24(-0.71%) |
Nov 09, 2009 | 33.31 | 33.91 | 33.31 | 33.67 | 75,153 | +0.68(+2.05%) |
Nov 06, 2009 | 32.82 | 33.13 | 32.54 | 32.99 | 80,275 | +0.15(+0.44%) |
Nov 05, 2009 | 32.09 | 33.33 | 31.78 | 32.84 | 176,754 | +0.38(+1.16%) |
Nov 04, 2009 | 32.68 | 33.21 | 32.25 | 32.46 | 122,013 | +0.05(+0.16%) |
Nov 03, 2009 | 30.98 | 32.78 | 30.84 | 32.41 | 138,002 | +1.05(+3.36%) |