Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.38 | 37.26 | 36.32 | 36.55 | 1,297 | -0.01(-0.04%) |
Jun 29, 2010 | 37.67 | 37.72 | 36.20 | 36.56 | 2,344,326 | -2.26(-5.81%) |
Jun 25, 2010 | 38.82 | 38.82 | 37.52 | 38.82 | 4,610,005 | +0.87(+2.30%) |
Jun 24, 2010 | 38.67 | 38.78 | 37.78 | 37.95 | 1,064,062 | -0.77(-2.00%) |
Jun 23, 2010 | 38.87 | 39.13 | 38.15 | 38.72 | 1,234,555 | -0.15(-0.38%) |
Jun 22, 2010 | 40.17 | 40.54 | 38.77 | 38.87 | 1,121,011 | -1.30(-3.23%) |
Jun 21, 2010 | 40.80 | 41.45 | 39.83 | 40.17 | 1,277,262 | +0.09(+0.22%) |
Jun 18, 2010 | 40.08 | 40.26 | 39.86 | 40.08 | 1,109,732 | +0.01(+0.02%) |
Jun 17, 2010 | 40.37 | 40.37 | 39.48 | 40.07 | 956,571 | -0.16(-0.41%) |
Jun 16, 2010 | 39.96 | 40.58 | 39.87 | 40.23 | 884,820 | -0.04(-0.11%) |
Jun 15, 2010 | 39.07 | 40.33 | 38.83 | 40.28 | 1,446,606 | +1.74(+4.52%) |
Jun 14, 2010 | 39.62 | 39.93 | 38.39 | 38.53 | 2,116,046 | -0.83(-2.12%) |
Jun 11, 2010 | 38.72 | 39.58 | 38.71 | 39.37 | 1,971,275 | +0.13(+0.34%) |
Jun 10, 2010 | 38.17 | 39.33 | 38.17 | 39.23 | 1,749,530 | +1.80(+4.81%) |
Jun 09, 2010 | 37.67 | 38.68 | 37.36 | 37.43 | 1,895,867 | -0.11(-0.30%) |
Jun 08, 2010 | 36.93 | 37.66 | 36.38 | 37.54 | 2,030,286 | +0.63(+1.69%) |
Jun 07, 2010 | 38.27 | 38.37 | 36.85 | 36.92 | 2,030,579 | -1.39(-3.63%) |
Jun 04, 2010 | 38.31 | 40.01 | 38.01 | 38.31 | 1,462,011 | -2.45(-6.01%) |
Jun 03, 2010 | 40.07 | 40.86 | 40.07 | 40.76 | 1,332,316 | +0.48(+1.20%) |
Jun 02, 2010 | 39.02 | 40.28 | 38.68 | 40.28 | 1,039,712 | +1.40(+3.60%) |
Jun 01, 2010 | 39.40 | 40.15 | 38.83 | 38.88 | 1,043,026 | -0.90(-2.26%) |
May 28, 2010 | 39.78 | 40.37 | 39.38 | 39.78 | 1,326,046 | -0.63(-1.55%) |
May 27, 2010 | 39.68 | 40.41 | 39.68 | 40.40 | 1,308,066 | +1.36(+3.47%) |
May 26, 2010 | 38.91 | 39.96 | 38.84 | 39.05 | 2,006,709 | +0.45(+1.18%) |
May 25, 2010 | 38.10 | 38.73 | 37.75 | 38.59 | 3,532,970 | -0.73(-1.86%) |
May 24, 2010 | 39.42 | 40.26 | 39.26 | 39.32 | 1,372,731 | -0.47(-1.18%) |
May 21, 2010 | 38.08 | 39.99 | 37.82 | 39.79 | 2,928,708 | +0.96(+2.47%) |
May 20, 2010 | 38.73 | 39.81 | 38.46 | 38.83 | 3,614,869 | -3.38(-8.01%) |
May 19, 2010 | 42.96 | 43.22 | 41.29 | 42.21 | 1,835,948 | -0.95(-2.19%) |
May 18, 2010 | 44.51 | 44.86 | 43.05 | 43.16 | 1,436,901 | -1.00(-2.26%) |
May 17, 2010 | 44.25 | 44.54 | 43.20 | 44.16 | 2,054,011 | +0.01(+0.02%) |
May 14, 2010 | 44.15 | 45.41 | 43.71 | 44.15 | 1,502,164 | -1.38(-3.03%) |
May 13, 2010 | 46.04 | 46.41 | 45.34 | 45.53 | 1,118,487 | -0.70(-1.51%) |
May 12, 2010 | 44.85 | 46.29 | 44.78 | 46.23 | 1,492,134 | +1.70(+3.83%) |
May 11, 2010 | 44.59 | 45.00 | 44.35 | 44.52 | 1,797,500 | +0.03(+0.07%) |
May 10, 2010 | 44.15 | 44.49 | 43.91 | 44.49 | 2,375,298 | +2.59(+6.19%) |
May 07, 2010 | 42.54 | 43.12 | 41.22 | 41.90 | 2,326,900 | -0.65(-1.53%) |
May 06, 2010 | 42.55 | 44.58 | 39.73 | 42.55 | 134 | -1.28(-2.92%) |
May 05, 2010 | 44.18 | 44.98 | 43.50 | 43.83 | 1,815,138 | -0.58(-1.30%) |
May 04, 2010 | 45.65 | 45.65 | 44.09 | 44.41 | 1,702,827 | -1.99(-4.30%) |
May 03, 2010 | 45.36 | 46.49 | 45.34 | 46.40 | 1,135,165 | +1.41(+3.13%) |
Apr 30, 2010 | 45.80 | 45.93 | 44.63 | 45.00 | 2,718,745 | -0.87(-1.91%) |
Apr 29, 2010 | 45.85 | 46.14 | 45.47 | 45.87 | 2,719,299 | +0.54(+1.19%) |
Apr 28, 2010 | 47.27 | 47.35 | 45.20 | 45.33 | 3,157,613 | -0.07(-0.16%) |
Apr 27, 2010 | 46.25 | 46.77 | 45.25 | 45.40 | 1,476,654 | -1.16(-2.48%) |
Apr 26, 2010 | 46.64 | 47.31 | 46.46 | 46.56 | 893,419 | +0.09(+0.19%) |
Apr 23, 2010 | 46.10 | 46.48 | 45.63 | 46.47 | 895,035 | +0.47(+1.03%) |
Apr 22, 2010 | 44.37 | 46.09 | 44.03 | 46.00 | 2,064,630 | +1.22(+2.73%) |
Apr 21, 2010 | 44.77 | 45.08 | 44.35 | 44.77 | 8,358 | -0.20(-0.44%) |
Apr 20, 2010 | 44.34 | 45.00 | 44.34 | 44.97 | 1,117,210 | +1.05(+2.40%) |
Apr 19, 2010 | 44.31 | 44.42 | 43.41 | 43.92 | 1,347,544 | -0.55(-1.23%) |
Apr 16, 2010 | 44.88 | 45.02 | 44.08 | 44.47 | 1,737,610 | -0.59(-1.30%) |
Apr 15, 2010 | 44.42 | 45.11 | 44.42 | 45.05 | 1,112,348 | +0.31(+0.70%) |
Apr 14, 2010 | 43.94 | 44.77 | 43.84 | 44.74 | 1,108,562 | +0.93(+2.11%) |
Apr 13, 2010 | 44.14 | 44.22 | 43.58 | 43.82 | 2,140,257 | -0.36(-0.81%) |
Apr 12, 2010 | 43.94 | 44.28 | 43.88 | 44.17 | 1,203,301 | +0.35(+0.79%) |
Apr 09, 2010 | 43.72 | 43.98 | 43.62 | 43.82 | 1,136,632 | +0.12(+0.27%) |
Apr 08, 2010 | 42.46 | 43.73 | 42.44 | 43.71 | 1,697,067 | +1.02(+2.38%) |
Apr 07, 2010 | 42.88 | 43.02 | 42.46 | 42.69 | 1,317,151 | -0.32(-0.74%) |
Apr 06, 2010 | 42.32 | 43.02 | 42.19 | 43.01 | 1,464,889 | +0.53(+1.26%) |
Apr 05, 2010 | 42.14 | 42.77 | 41.94 | 42.48 | 939,700 | +0.50(+1.20%) |
Apr 01, 2010 | 41.97 | 41.97 | 41.97 | 41.97 | 1,182,954 | +0.21(+0.50%) |
Mar 31, 2010 | 41.37 | 42.05 | 41.22 | 41.76 | 1,427,275 | +0.13(+0.32%) |
Mar 30, 2010 | 41.30 | 41.87 | 41.13 | 41.63 | 1,512,719 | +0.47(+1.13%) |
Mar 29, 2010 | 41.29 | 41.58 | 41.14 | 41.16 | 1,454,716 | +0.09(+0.22%) |
Mar 26, 2010 | 41.64 | 41.98 | 40.97 | 41.08 | 1,722,701 | -0.36(-0.88%) |
Mar 25, 2010 | 41.60 | 42.02 | 41.39 | 41.44 | 1,495,636 | +0.07(+0.18%) |
Mar 24, 2010 | 42.03 | 42.07 | 41.33 | 41.36 | 1,074,866 | -0.71(-1.69%) |
Mar 23, 2010 | 41.44 | 42.24 | 41.35 | 42.08 | 2,581,869 | +0.68(+1.65%) |
Mar 22, 2010 | 40.81 | 41.62 | 40.65 | 41.39 | 1,621,304 | +0.36(+0.88%) |
Mar 19, 2010 | 40.93 | 41.19 | 40.68 | 41.03 | 2,409,286 | +0.18(+0.44%) |
Mar 18, 2010 | 41.05 | 41.05 | 40.71 | 40.85 | 1,075,885 | -0.07(-0.18%) |
Mar 17, 2010 | 40.99 | 41.36 | 40.88 | 40.93 | 1,150,808 | -0.07(-0.18%) |
Mar 16, 2010 | 40.82 | 41.13 | 40.60 | 41.00 | 1,657,069 | +0.25(+0.62%) |
Mar 15, 2010 | 40.61 | 40.80 | 40.58 | 40.75 | 1,410,798 | -0.27(-0.67%) |
Mar 12, 2010 | 41.56 | 41.56 | 40.90 | 41.02 | 1,907,740 | -0.36(-0.86%) |
Mar 11, 2010 | 41.52 | 41.53 | 41.06 | 41.38 | 1,681,315 | -0.24(-0.57%) |
Mar 10, 2010 | 41.52 | 41.86 | 41.38 | 41.62 | 1,158,437 | +0.08(+0.20%) |
Mar 09, 2010 | 41.50 | 41.69 | 41.28 | 41.53 | 1,085,430 | -0.07(-0.16%) |
Mar 08, 2010 | 41.59 | 42.15 | 41.46 | 41.60 | 1,580,412 | +0.12(+0.29%) |
Mar 05, 2010 | 40.99 | 41.53 | 40.99 | 41.48 | 2,924,509 | +0.73(+1.78%) |
Mar 04, 2010 | 40.95 | 41.22 | 40.65 | 40.76 | 923,534 | -0.19(-0.47%) |
Mar 03, 2010 | 41.28 | 41.60 | 40.83 | 40.95 | 1,340,863 | -0.29(-0.70%) |
Mar 02, 2010 | 41.13 | 41.43 | 40.98 | 41.24 | 1,033,288 | +0.38(+0.94%) |
Mar 01, 2010 | 40.35 | 40.92 | 40.32 | 40.85 | 1,166,260 | +0.77(+1.92%) |
Feb 26, 2010 | 39.63 | 40.17 | 39.45 | 40.08 | 1,066,934 | +0.42(+1.07%) |
Feb 25, 2010 | 39.35 | 39.74 | 38.61 | 39.66 | 1,430,996 | -0.19(-0.48%) |
Feb 24, 2010 | 39.54 | 39.87 | 39.27 | 39.85 | 1,059,951 | +0.39(+1.00%) |
Feb 23, 2010 | 39.99 | 40.21 | 39.13 | 39.46 | 1,250,501 | -0.59(-1.46%) |
Feb 22, 2010 | 40.30 | 40.38 | 39.75 | 40.05 | 994,545 | -0.20(-0.50%) |
Feb 19, 2010 | 39.66 | 40.40 | 39.49 | 40.25 | 1,629,912 | +0.39(+0.99%) |
Feb 18, 2010 | 39.33 | 39.87 | 39.28 | 39.85 | 980,179 | +0.51(+1.30%) |
Feb 17, 2010 | 39.24 | 39.70 | 39.17 | 39.34 | 1,607,249 | +0.19(+0.49%) |
Feb 16, 2010 | 38.33 | 39.27 | 38.33 | 39.15 | 2,037,401 | +1.04(+2.72%) |
Feb 12, 2010 | 36.86 | 38.11 | 38.11 | 38.11 | 2,465,096 | +0.53(+1.40%) |
Feb 11, 2010 | 36.64 | 37.67 | 36.35 | 37.58 | 1,759,296 | +0.96(+2.63%) |
Feb 10, 2010 | 36.30 | 36.83 | 35.98 | 36.62 | 2,535,103 | +0.15(+0.42%) |
Feb 09, 2010 | 36.02 | 36.89 | 35.58 | 36.47 | 2,577,741 | +1.32(+3.75%) |
Feb 08, 2010 | 35.51 | 35.61 | 34.81 | 35.15 | 2,736,413 | -0.59(-1.65%) |
Feb 05, 2010 | 35.36 | 35.77 | 35.02 | 35.74 | 4,168,664 | +0.44(+1.25%) |
Feb 04, 2010 | 35.88 | 35.88 | 34.74 | 35.30 | 2,664,046 | -1.30(-3.54%) |
Feb 03, 2010 | 36.53 | 36.78 | 36.05 | 36.59 | 2,052,814 | -0.01(-0.02%) |
Feb 02, 2010 | 36.84 | 37.28 | 36.53 | 36.60 | 3,233,567 | +0.28(+0.77%) |
Feb 01, 2010 | 35.70 | 36.65 | 35.69 | 36.32 | 1,850,723 | +0.78(+2.20%) |
Jan 29, 2010 | 36.98 | 37.14 | 35.54 | 35.54 | 3,579,705 | -1.25(-3.40%) |
Jan 28, 2010 | 37.64 | 37.84 | 36.64 | 36.79 | 4,457,997 | -0.66(-1.77%) |
Jan 27, 2010 | 37.02 | 38.21 | 36.12 | 37.45 | 11,076,605 | +3.45(+10.14%) |
Jan 26, 2010 | 34.14 | 34.54 | 33.68 | 34.01 | 2,606,898 | -0.35(-1.01%) |
Jan 25, 2010 | 34.35 | 34.53 | 33.95 | 34.35 | 933,131 | +0.45(+1.33%) |
Jan 22, 2010 | 34.93 | 35.04 | 33.83 | 33.90 | 1,343,615 | -1.22(-3.48%) |
Jan 21, 2010 | 35.51 | 35.88 | 34.99 | 35.13 | 1,908,921 | -0.50(-1.41%) |
Jan 20, 2010 | 35.72 | 35.73 | 35.33 | 35.63 | 1,485,322 | -0.60(-1.65%) |
Jan 19, 2010 | 35.16 | 36.22 | 34.96 | 36.22 | 1,561,907 | +1.09(+3.10%) |
Jan 15, 2010 | 35.73 | 35.13 | 35.13 | 35.13 | 1,190,711 | -0.67(-1.87%) |
Jan 14, 2010 | 35.51 | 36.00 | 35.51 | 35.80 | 851,600 | +0.11(+0.31%) |
Jan 13, 2010 | 35.59 | 35.83 | 35.34 | 35.69 | 1,055,176 | +0.17(+0.48%) |
Jan 12, 2010 | 35.71 | 35.95 | 35.37 | 35.52 | 2,396,349 | -0.57(-1.59%) |
Jan 11, 2010 | 35.63 | 36.12 | 35.54 | 36.10 | 1,923,286 | -0.34(-0.93%) |
Jan 08, 2010 | 35.83 | 36.47 | 35.62 | 36.44 | 901,817 | +0.50(+1.39%) |
Jan 07, 2010 | 35.52 | 36.00 | 35.21 | 35.94 | 914,522 | +0.39(+1.10%) |
Jan 06, 2010 | 34.88 | 35.57 | 34.79 | 35.55 | 1,212,302 | +0.66(+1.90%) |
Jan 05, 2010 | 35.10 | 35.23 | 34.73 | 34.88 | 1,309,629 | -0.28(-0.80%) |
Jan 04, 2010 | 35.07 | 35.33 | 34.63 | 35.16 | 1,227,043 | +0.55(+1.60%) |
Dec 31, 2009 | 34.79 | 34.61 | 34.61 | 34.61 | 873,079 | -0.15(-0.42%) |
Dec 30, 2009 | 34.58 | 34.81 | 34.43 | 34.76 | 965,164 | +0.10(+0.28%) |
Dec 29, 2009 | 34.91 | 35.17 | 34.60 | 34.66 | 530,003 | -0.26(-0.74%) |
Dec 28, 2009 | 35.56 | 35.56 | 34.76 | 34.92 | 686,496 | -0.55(-1.56%) |
Dec 24, 2009 | 35.04 | 35.49 | 34.95 | 35.47 | 444,825 | +0.57(+1.62%) |
Dec 23, 2009 | 34.91 | 35.22 | 34.67 | 34.91 | 937,591 | -0.06(-0.17%) |
Dec 22, 2009 | 34.87 | 35.19 | 34.75 | 34.96 | 988,587 | +0.31(+0.89%) |
Dec 21, 2009 | 33.73 | 34.88 | 33.70 | 34.65 | 1,522,477 | +1.21(+3.61%) |
Dec 18, 2009 | 33.88 | 33.95 | 33.22 | 33.45 | 2,450,100 | -0.23(-0.68%) |
Dec 17, 2009 | 33.95 | 34.15 | 33.63 | 33.67 | 1,332,282 | -0.81(-2.35%) |
Dec 16, 2009 | 34.46 | 34.59 | 34.03 | 34.48 | 1,703,466 | +0.14(+0.41%) |
Dec 15, 2009 | 35.20 | 35.58 | 34.15 | 34.35 | 4,643,620 | -1.10(-3.12%) |
Dec 14, 2009 | 35.75 | 35.75 | 35.37 | 35.45 | 2,720,084 | +0.41(+1.18%) |
Dec 11, 2009 | 34.79 | 35.17 | 34.68 | 35.04 | 1,653,390 | +0.32(+0.91%) |
Dec 10, 2009 | 34.84 | 34.97 | 34.45 | 34.72 | 3,689,938 | +0.71(+2.10%) |
Dec 09, 2009 | 33.42 | 34.18 | 33.08 | 34.01 | 2,244,261 | +0.62(+1.85%) |
Dec 08, 2009 | 33.46 | 33.62 | 33.00 | 33.39 | 1,527,558 | -0.47(-1.39%) |
Dec 07, 2009 | 33.53 | 34.04 | 33.39 | 33.86 | 1,975,511 | +0.22(+0.66%) |
Dec 04, 2009 | 33.00 | 33.71 | 32.80 | 33.64 | 2,887,333 | +1.22(+3.77%) |
Dec 03, 2009 | 32.53 | 32.95 | 32.36 | 32.41 | 1,338,279 | -0.11(-0.34%) |
Dec 02, 2009 | 32.39 | 32.77 | 32.20 | 32.53 | 1,091,412 | +0.07(+0.20%) |
Dec 01, 2009 | 32.26 | 32.78 | 32.04 | 32.46 | 1,510,571 | +0.42(+1.31%) |
Nov 30, 2009 | 31.82 | 32.08 | 31.52 | 32.04 | 1,810,282 | -0.01(-0.05%) |
Nov 27, 2009 | 31.67 | 32.13 | 31.27 | 32.05 | 1,099,168 | -0.47(-1.45%) |
Nov 25, 2009 | 32.90 | 32.97 | 32.45 | 32.53 | 1,580,344 | -0.34(-1.03%) |
Nov 24, 2009 | 32.63 | 33.00 | 31.98 | 32.86 | 2,001,597 | +0.24(+0.72%) |
Nov 23, 2009 | 32.83 | 33.24 | 32.46 | 32.63 | 995,817 | +0.14(+0.43%) |
Nov 20, 2009 | 32.84 | 32.85 | 31.87 | 32.49 | 1,460,517 | -0.37(-1.12%) |
Nov 19, 2009 | 33.25 | 33.41 | 32.54 | 32.86 | 1,371,952 | -0.68(-2.02%) |
Nov 18, 2009 | 34.18 | 34.42 | 33.21 | 33.53 | 2,019,853 | +0.24(+0.73%) |
Nov 17, 2009 | 33.28 | 33.38 | 32.67 | 33.29 | 1,254,369 | -0.04(-0.13%) |
Nov 16, 2009 | 32.33 | 33.59 | 32.33 | 33.34 | 2,388,924 | +1.19(+3.71%) |
Nov 13, 2009 | 31.82 | 32.40 | 31.46 | 32.14 | 1,409,139 | +0.43(+1.37%) |
Nov 12, 2009 | 32.27 | 32.28 | 31.54 | 31.71 | 2,024,491 | -0.55(-1.71%) |
Nov 11, 2009 | 32.50 | 32.96 | 32.10 | 32.26 | 2,332,569 | +0.21(+0.64%) |
Nov 10, 2009 | 31.97 | 32.99 | 31.86 | 32.05 | 3,542,864 | +0.15(+0.48%) |
Nov 09, 2009 | 32.23 | 32.55 | 30.71 | 31.90 | 4,342,337 | -0.01(-0.05%) |
Nov 06, 2009 | 32.49 | 32.52 | 31.10 | 31.91 | 4,324,337 | -0.07(-0.23%) |
Nov 05, 2009 | 31.36 | 32.59 | 31.35 | 31.99 | 1,657,872 | +1.01(+3.26%) |
Nov 04, 2009 | 31.18 | 31.67 | 30.95 | 30.98 | 1,771,491 | -0.01(-0.05%) |
Nov 03, 2009 | 29.37 | 31.05 | 29.35 | 30.99 | 3,213,925 | +1.32(+4.44%) |
Nov 02, 2009 | 30.22 | 30.56 | 29.02 | 29.67 | 3,558,828 | -0.49(-1.64%) |
Oct 30, 2009 | 31.51 | 31.72 | 30.05 | 30.17 | 3,299,398 | -1.45(-4.59%) |
Oct 29, 2009 | 30.61 | 31.76 | 30.52 | 31.62 | 1,579,066 | +1.25(+4.10%) |
Oct 28, 2009 | 31.28 | 31.34 | 30.35 | 30.37 | 1,806,799 | -1.05(-3.33%) |
Oct 27, 2009 | 31.53 | 31.78 | 31.18 | 31.42 | 1,294,745 | -0.14(-0.44%) |
Oct 26, 2009 | 31.83 | 32.44 | 31.29 | 31.56 | 904,898 | -0.31(-0.97%) |
Oct 23, 2009 | 31.83 | 31.99 | 31.62 | 31.87 | 1,138,283 | -0.45(-1.39%) |
Oct 22, 2009 | 31.94 | 32.41 | 31.34 | 32.32 | 1,169,853 | +0.42(+1.32%) |
Oct 21, 2009 | 31.20 | 32.39 | 31.20 | 31.90 | 2,257,300 | +0.65(+2.07%) |
Oct 20, 2009 | 31.07 | 31.32 | 31.04 | 31.25 | 877,669 | -0.24(-0.75%) |
Oct 19, 2009 | 31.41 | 31.85 | 31.02 | 31.49 | 905,252 | +0.30(+0.97%) |
Oct 16, 2009 | 31.27 | 31.31 | 30.82 | 31.18 | 1,278,440 | -0.41(-1.31%) |
Oct 15, 2009 | 31.16 | 31.73 | 31.12 | 31.60 | 1,526,240 | +0.24(+0.75%) |
Oct 14, 2009 | 30.96 | 31.46 | 30.54 | 31.36 | 1,528,114 | +0.84(+2.75%) |
Oct 13, 2009 | 30.51 | 30.67 | 30.20 | 30.52 | 886,664 | -0.13(-0.43%) |
Oct 12, 2009 | 30.92 | 30.94 | 30.48 | 30.65 | 751,329 | +0.21(+0.68%) |
Oct 09, 2009 | 30.69 | 30.76 | 30.16 | 30.45 | 2,269,899 | -0.35(-1.15%) |
Oct 08, 2009 | 30.60 | 31.09 | 30.60 | 30.80 | 1,487,607 | +0.41(+1.33%) |
Oct 07, 2009 | 30.78 | 30.78 | 30.14 | 30.40 | 2,367,661 | -0.43(-1.41%) |
Oct 06, 2009 | 30.67 | 31.12 | 30.49 | 30.83 | 1,750,637 | +0.41(+1.36%) |
Oct 05, 2009 | 30.14 | 30.60 | 29.90 | 30.42 | 1,376,928 | +0.40(+1.33%) |
Oct 02, 2009 | 29.82 | 30.37 | 29.60 | 30.02 | 1,911,228 | -0.27(-0.90%) |
Oct 01, 2009 | 31.26 | 31.41 | 30.25 | 30.29 | 1,578,967 | -1.09(-3.47%) |
Sep 30, 2009 | 31.58 | 32.03 | 30.71 | 31.38 | 1,885,706 | -0.16(-0.51%) |
Sep 29, 2009 | 32.70 | 32.97 | 31.49 | 31.55 | 2,593,474 | +0.22(+0.71%) |
Sep 28, 2009 | 31.34 | 31.58 | 30.98 | 31.32 | 1,252,745 | +0.21(+0.66%) |
Sep 25, 2009 | 31.35 | 31.60 | 30.85 | 31.12 | 2,286,633 | -0.37(-1.17%) |
Sep 24, 2009 | 32.57 | 32.67 | 31.38 | 31.49 | 2,115,619 | -0.97(-3.00%) |
Sep 23, 2009 | 32.73 | 33.24 | 32.42 | 32.46 | 1,445,328 | -0.25(-0.77%) |
Sep 22, 2009 | 32.38 | 32.92 | 32.27 | 32.71 | 1,581,643 | +0.49(+1.51%) |
Sep 21, 2009 | 32.20 | 32.36 | 31.83 | 32.22 | 1,074,424 | -0.33(-1.02%) |
Sep 18, 2009 | 32.69 | 32.79 | 32.26 | 32.55 | 1,344,408 | +0.05(+0.16%) |
Sep 17, 2009 | 32.58 | 33.03 | 32.36 | 32.50 | 1,633,131 | -0.08(-0.24%) |
Sep 16, 2009 | 32.77 | 33.06 | 32.27 | 32.58 | 1,623,895 | +0.12(+0.37%) |
Sep 15, 2009 | 32.22 | 32.67 | 31.96 | 32.46 | 1,758,477 | +0.25(+0.78%) |
Sep 14, 2009 | 31.81 | 32.29 | 31.60 | 32.21 | 1,627,150 | +0.16(+0.51%) |
Sep 11, 2009 | 32.20 | 32.36 | 31.80 | 32.05 | 1,986,320 | +0.26(+0.81%) |
Sep 10, 2009 | 30.86 | 31.81 | 30.61 | 31.79 | 1,879,898 | +0.71(+2.28%) |
Sep 09, 2009 | 30.50 | 31.17 | 30.32 | 31.08 | 1,734,176 | +0.51(+1.66%) |
Sep 08, 2009 | 30.57 | 30.86 | 30.26 | 30.57 | 2,046,655 | +0.29(+0.97%) |
Sep 04, 2009 | 29.48 | 30.32 | 29.48 | 30.28 | 1,584,619 | +0.41(+1.38%) |
Sep 03, 2009 | 30.26 | 30.52 | 29.62 | 29.87 | 2,374,300 | -0.29(-0.95%) |
Sep 02, 2009 | 29.70 | 30.32 | 29.56 | 30.15 | 4,694,247 | -0.20(-0.66%) |
Sep 01, 2009 | 30.80 | 31.49 | 30.27 | 30.35 | 3,676,558 | -0.48(-1.55%) |
Aug 31, 2009 | 30.53 | 30.94 | 30.22 | 30.83 | 2,371,061 | -0.01(-0.02%) |
Aug 28, 2009 | 30.53 | 31.01 | 30.33 | 30.84 | 2,439,817 | +0.60(+2.00%) |
Aug 27, 2009 | 30.34 | 30.42 | 29.63 | 30.23 | 1,060,043 | +0.03(+0.10%) |
Aug 26, 2009 | 30.01 | 30.40 | 29.80 | 30.20 | 1,171,554 | +0.07(+0.22%) |
Aug 25, 2009 | 29.46 | 30.36 | 29.46 | 30.14 | 1,833,148 | +0.72(+2.45%) |
Aug 24, 2009 | 29.85 | 30.05 | 29.34 | 29.42 | 1,060,262 | -0.24(-0.80%) |
Aug 21, 2009 | 29.18 | 29.76 | 28.86 | 29.65 | 1,734,990 | +0.85(+2.94%) |
Aug 20, 2009 | 29.00 | 29.18 | 28.73 | 28.81 | 1,349,520 | -0.18(-0.61%) |
Aug 19, 2009 | 28.55 | 29.09 | 28.38 | 28.98 | 1,207,803 | +0.24(+0.82%) |
Aug 18, 2009 | 28.49 | 28.83 | 28.33 | 28.75 | 1,737,516 | -0.01(-0.03%) |
Aug 17, 2009 | 29.05 | 29.10 | 28.26 | 28.75 | 1,183,751 | -0.71(-2.42%) |
Aug 14, 2009 | 30.30 | 30.38 | 29.11 | 29.47 | 1,368,063 | -0.85(-2.79%) |
Aug 13, 2009 | 30.82 | 30.82 | 29.86 | 30.32 | 1,989,941 | -0.27(-0.87%) |
Aug 12, 2009 | 30.06 | 30.89 | 30.02 | 30.58 | 1,674,876 | +0.59(+1.96%) |
Aug 11, 2009 | 30.29 | 30.40 | 29.68 | 29.99 | 2,054,124 | -0.49(-1.60%) |
Aug 10, 2009 | 30.96 | 31.04 | 30.28 | 30.48 | 2,055,783 | -0.74(-2.38%) |
Aug 07, 2009 | 31.13 | 31.47 | 30.74 | 31.22 | 1,202,141 | +0.61(+2.00%) |
Aug 06, 2009 | 30.83 | 30.93 | 30.24 | 30.61 | 1,765,742 | +0.24(+0.78%) |
Aug 05, 2009 | 30.83 | 31.41 | 30.29 | 30.37 | 1,876,335 | -0.53(-1.72%) |
Aug 04, 2009 | 30.56 | 31.07 | 30.56 | 30.91 | 2,567,765 | +0.16(+0.50%) |
Aug 03, 2009 | 30.77 | 31.18 | 30.68 | 30.75 | 2,516,912 | +0.24(+0.80%) |
Jul 31, 2009 | 30.11 | 30.95 | 30.08 | 30.51 | 2,310,558 | +0.51(+1.69%) |
Jul 30, 2009 | 30.62 | 31.08 | 29.83 | 30.00 | 2,974,294 | -0.07(-0.22%) |
Jul 29, 2009 | 30.01 | 30.68 | 29.53 | 30.06 | 5,057,956 | +0.88(+3.00%) |
Jul 28, 2009 | 28.05 | 29.34 | 27.47 | 29.19 | 3,859,928 | +0.07(+0.23%) |
Jul 27, 2009 | 29.39 | 29.73 | 29.05 | 29.12 | 3,254,819 | -0.17(-0.58%) |
Jul 24, 2009 | 28.76 | 29.30 | 28.50 | 29.29 | 176 | +0.45(+1.56%) |
Jul 23, 2009 | 27.16 | 28.93 | 27.16 | 28.84 | 2,151,089 | +1.80(+6.65%) |
Jul 22, 2009 | 26.68 | 27.18 | 26.34 | 27.04 | 1,410,354 | +0.39(+1.46%) |
Jul 21, 2009 | 26.85 | 27.60 | 26.56 | 26.65 | 2,124,383 | -0.20(-0.74%) |
Jul 20, 2009 | 25.87 | 26.85 | 25.82 | 26.85 | 1,578,512 | +1.05(+4.08%) |
Jul 17, 2009 | 25.78 | 25.95 | 25.48 | 25.80 | 1,299,158 | -0.06(-0.23%) |
Jul 16, 2009 | 25.09 | 25.97 | 24.94 | 25.86 | 1,799,207 | +0.55(+2.18%) |
Jul 15, 2009 | 24.44 | 25.34 | 24.29 | 25.31 | 1,790,812 | +1.22(+5.08%) |
Jul 14, 2009 | 24.05 | 24.27 | 23.80 | 24.08 | 1,652,183 | +0.13(+0.52%) |
Jul 13, 2009 | 23.68 | 24.16 | 23.61 | 23.96 | 3,458,011 | +1.02(+4.43%) |
Jul 10, 2009 | 22.45 | 23.03 | 22.34 | 22.94 | 2,240,148 | +0.32(+1.43%) |
Jul 09, 2009 | 22.39 | 22.73 | 22.30 | 22.62 | 1,163,894 | +0.35(+1.59%) |
Jul 08, 2009 | 22.52 | 22.57 | 21.77 | 22.26 | 2,682,960 | -0.07(-0.33%) |
Jul 07, 2009 | 22.91 | 23.12 | 22.29 | 22.34 | 1,430,524 | -0.69(-3.01%) |
Jul 06, 2009 | 23.06 | 23.15 | 22.62 | 23.03 | 1,507,908 | -0.21(-0.89%) |
Jul 02, 2009 | 23.63 | 23.63 | 23.19 | 23.24 | 1,894,239 | -0.72(-3.01%) |