Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.39 | 38.73 | 38.23 | 38.39 | 2,420 | -0.33(-0.85%) |
Aug 30, 2010 | 38.80 | 38.95 | 38.33 | 38.72 | 995,782 | -0.22(-0.56%) |
Aug 27, 2010 | 38.94 | 39.06 | 38.20 | 38.94 | 1,131,133 | +0.24(+0.63%) |
Aug 26, 2010 | 38.70 | 39.08 | 38.38 | 38.70 | 254 | -0.13(-0.34%) |
Aug 25, 2010 | 38.44 | 39.06 | 37.55 | 38.83 | 1,166,376 | +0.14(+0.37%) |
Aug 24, 2010 | 38.52 | 39.03 | 38.43 | 38.69 | 994,267 | -0.37(-0.94%) |
Aug 23, 2010 | 38.09 | 39.22 | 38.04 | 39.06 | 1,812,302 | -0.14(-0.36%) |
Aug 20, 2010 | 38.98 | 39.24 | 38.47 | 39.20 | 1,044,585 | +0.07(+0.18%) |
Aug 19, 2010 | 38.79 | 39.15 | 38.52 | 39.13 | 1,432,495 | +0.13(+0.32%) |
Aug 18, 2010 | 38.26 | 39.13 | 38.03 | 39.00 | 1,146,019 | +0.78(+2.03%) |
Aug 17, 2010 | 38.02 | 38.57 | 37.90 | 38.23 | 818,670 | +0.53(+1.40%) |
Aug 16, 2010 | 36.95 | 37.79 | 35.87 | 37.70 | 1,277,561 | -0.02(-0.04%) |
Aug 13, 2010 | 37.71 | 38.13 | 37.64 | 37.71 | 576,102 | +0.03(+0.08%) |
Aug 12, 2010 | 37.38 | 37.88 | 37.14 | 37.68 | 778,639 | -0.20(-0.52%) |
Aug 11, 2010 | 38.24 | 38.26 | 37.77 | 37.88 | 776,084 | -0.90(-2.33%) |
Aug 10, 2010 | 38.71 | 38.98 | 38.41 | 38.78 | 1,168,864 | -0.17(-0.44%) |
Aug 09, 2010 | 39.53 | 39.53 | 38.91 | 38.96 | 693,080 | -0.21(-0.54%) |
Aug 06, 2010 | 39.17 | 39.17 | 38.75 | 39.17 | 1,186,651 | -0.11(-0.28%) |
Aug 05, 2010 | 39.39 | 39.42 | 39.17 | 39.28 | 560,770 | -0.27(-0.69%) |
Aug 04, 2010 | 39.40 | 39.59 | 39.19 | 39.55 | 557,460 | +0.28(+0.72%) |
Aug 03, 2010 | 39.15 | 39.49 | 39.01 | 39.27 | 830,018 | -0.09(-0.24%) |
Aug 02, 2010 | 38.85 | 39.57 | 38.71 | 39.36 | 1,246,822 | +1.15(+3.00%) |
Jul 30, 2010 | 38.22 | 38.52 | 36.96 | 38.22 | 1,322,307 | +0.93(+2.51%) |
Jul 29, 2010 | 36.98 | 37.36 | 36.54 | 37.28 | 1,527,023 | +0.49(+1.34%) |
Jul 28, 2010 | 36.69 | 36.93 | 36.44 | 36.79 | 1,371,709 | +0.12(+0.32%) |
Jul 27, 2010 | 36.63 | 36.95 | 36.58 | 36.67 | 859,415 | +0.30(+0.82%) |
Jul 26, 2010 | 35.80 | 36.50 | 35.80 | 36.37 | 872,023 | +0.49(+1.38%) |
Jul 23, 2010 | 35.56 | 35.97 | 35.30 | 35.88 | 2,046,960 | +0.48(+1.35%) |
Jul 22, 2010 | 35.38 | 35.45 | 34.97 | 35.40 | 1,087,461 | +0.40(+1.14%) |
Jul 21, 2010 | 35.47 | 35.52 | 34.81 | 35.00 | 731,047 | -0.27(-0.76%) |
Jul 20, 2010 | 35.08 | 35.48 | 35.00 | 35.27 | 700,674 | -0.08(-0.22%) |
Jul 19, 2010 | 35.57 | 35.76 | 35.14 | 35.34 | 307,376 | -0.22(-0.62%) |
Jul 16, 2010 | 35.56 | 36.37 | 35.44 | 35.56 | 554,251 | -0.79(-2.16%) |
Jul 15, 2010 | 36.33 | 36.51 | 36.00 | 36.35 | 744,664 | -0.09(-0.26%) |
Jul 14, 2010 | 36.14 | 36.65 | 36.14 | 36.44 | 506,553 | +0.05(+0.15%) |
Jul 13, 2010 | 36.57 | 36.84 | 36.38 | 36.39 | 1,309,579 | +0.23(+0.63%) |
Jul 12, 2010 | 35.74 | 36.19 | 35.65 | 36.16 | 728,072 | +0.51(+1.43%) |
Jul 09, 2010 | 35.65 | 35.70 | 35.16 | 35.65 | 638,574 | +0.57(+1.61%) |
Jul 08, 2010 | 35.42 | 35.42 | 34.81 | 35.08 | 887,529 | +0.12(+0.34%) |
Jul 07, 2010 | 35.05 | 35.22 | 34.64 | 34.97 | 824,587 | +0.24(+0.68%) |
Jul 06, 2010 | 34.74 | 35.63 | 34.43 | 34.73 | 953,973 | +0.51(+1.49%) |
Jul 02, 2010 | 34.22 | 34.49 | 33.60 | 34.22 | 850,742 | +0.43(+1.28%) |
Jul 01, 2010 | 33.91 | 33.96 | 33.02 | 33.79 | 2,036,276 | -0.09(-0.25%) |
Jun 30, 2010 | 34.48 | 34.69 | 33.81 | 33.88 | 152 | -0.76(-2.20%) |
Jun 29, 2010 | 35.37 | 35.38 | 34.46 | 34.64 | 688,363 | -1.36(-3.77%) |
Jun 25, 2010 | 36.00 | 36.24 | 35.32 | 36.00 | 444,437 | +0.29(+0.81%) |
Jun 24, 2010 | 35.68 | 36.02 | 35.24 | 35.70 | 540,100 | +0.02(+0.07%) |
Jun 23, 2010 | 35.83 | 35.89 | 34.68 | 35.68 | 1,050,546 | -0.26(-0.72%) |
Jun 22, 2010 | 36.76 | 37.04 | 35.90 | 35.94 | 628,150 | -0.79(-2.16%) |
Jun 21, 2010 | 37.54 | 37.74 | 36.40 | 36.73 | 1,329,669 | -0.15(-0.40%) |
Jun 18, 2010 | 36.88 | 37.15 | 36.46 | 36.88 | 569,387 | +0.18(+0.49%) |
Jun 17, 2010 | 36.85 | 37.00 | 36.36 | 36.70 | 562,217 | -0.03(-0.09%) |
Jun 16, 2010 | 36.32 | 36.99 | 36.24 | 36.73 | 387,272 | +0.06(+0.17%) |
Jun 15, 2010 | 36.62 | 36.78 | 36.05 | 36.67 | 802,210 | +0.55(+1.52%) |
Jun 14, 2010 | 36.54 | 36.87 | 36.05 | 36.12 | 769,574 | +0.11(+0.31%) |
Jun 11, 2010 | 34.94 | 36.04 | 34.77 | 36.01 | 940,291 | +0.64(+1.82%) |
Jun 10, 2010 | 34.68 | 35.41 | 34.68 | 35.37 | 771,501 | +1.18(+3.44%) |
Jun 09, 2010 | 34.28 | 34.90 | 34.03 | 34.19 | 796,580 | +0.16(+0.46%) |
Jun 08, 2010 | 33.71 | 34.24 | 33.59 | 34.03 | 855,367 | +0.27(+0.79%) |
Jun 07, 2010 | 33.83 | 34.46 | 33.68 | 33.77 | 1,305,503 | -0.39(-1.15%) |
Jun 04, 2010 | 34.16 | 34.56 | 33.69 | 34.16 | 1,871,297 | -0.35(-1.02%) |
Jun 03, 2010 | 34.23 | 34.83 | 33.91 | 34.51 | 1,090,921 | +0.34(+0.99%) |
Jun 02, 2010 | 33.31 | 34.17 | 32.93 | 34.17 | 1,154,755 | +1.26(+3.82%) |
Jun 01, 2010 | 32.94 | 33.55 | 32.89 | 32.92 | 1,121,165 | -0.20(-0.59%) |
May 28, 2010 | 33.11 | 34.10 | 32.86 | 33.11 | 1,340,910 | -1.17(-3.41%) |
May 27, 2010 | 33.12 | 34.28 | 32.91 | 34.28 | 1,067,391 | +1.77(+5.43%) |
May 26, 2010 | 32.71 | 33.49 | 32.31 | 32.52 | 1,264,847 | +0.13(+0.39%) |
May 25, 2010 | 31.20 | 32.48 | 31.20 | 32.39 | 1,061,442 | +0.13(+0.41%) |
May 24, 2010 | 32.78 | 32.91 | 32.25 | 32.26 | 840,053 | -0.51(-1.56%) |
May 21, 2010 | 31.82 | 32.82 | 31.50 | 32.77 | 1,327,745 | +0.79(+2.48%) |
May 20, 2010 | 32.12 | 32.74 | 31.93 | 31.98 | 1,773,048 | -1.12(-3.39%) |
May 19, 2010 | 33.91 | 34.15 | 32.77 | 33.10 | 1,834,274 | -1.04(-3.06%) |
May 18, 2010 | 34.73 | 35.04 | 34.14 | 34.14 | 1,213,404 | -0.39(-1.14%) |
May 17, 2010 | 34.80 | 35.17 | 34.03 | 34.54 | 1,366,248 | -0.29(-0.83%) |
May 14, 2010 | 34.83 | 35.19 | 34.46 | 34.83 | 1,271,297 | -0.53(-1.51%) |
May 13, 2010 | 35.39 | 35.92 | 35.18 | 35.36 | 608,809 | -0.06(-0.18%) |
May 12, 2010 | 35.58 | 35.68 | 35.14 | 35.42 | 697,405 | +0.24(+0.69%) |
May 11, 2010 | 35.31 | 35.67 | 35.12 | 35.18 | 1,011,278 | +0.31(+0.90%) |
May 10, 2010 | 35.01 | 35.22 | 34.80 | 34.86 | 1,404,281 | +1.76(+5.31%) |
May 07, 2010 | 33.22 | 33.51 | 32.27 | 33.11 | 2,664,036 | -0.17(-0.52%) |
May 06, 2010 | 34.30 | 34.70 | 32.05 | 33.28 | 1,893,747 | -1.14(-3.31%) |
May 05, 2010 | 34.85 | 34.97 | 34.10 | 34.42 | 1,272,585 | -0.77(-2.19%) |
May 04, 2010 | 36.44 | 36.54 | 35.13 | 35.19 | 1,763,794 | -1.69(-4.58%) |
May 03, 2010 | 37.33 | 37.51 | 36.80 | 36.87 | 445,510 | -0.28(-0.76%) |
Apr 30, 2010 | 36.97 | 37.43 | 36.87 | 37.16 | 702,620 | +0.09(+0.23%) |
Apr 29, 2010 | 36.65 | 37.20 | 36.49 | 37.07 | 786,392 | +0.88(+2.42%) |
Apr 28, 2010 | 36.24 | 36.44 | 35.59 | 36.20 | 1,458,009 | +0.31(+0.87%) |
Apr 27, 2010 | 37.05 | 37.23 | 35.87 | 35.88 | 1,069,050 | -1.37(-3.68%) |
Apr 26, 2010 | 37.61 | 37.79 | 37.08 | 37.26 | 1,284,575 | -0.21(-0.56%) |
Apr 23, 2010 | 36.93 | 37.51 | 36.75 | 37.47 | 1,614,242 | +0.54(+1.46%) |
Apr 22, 2010 | 36.88 | 37.12 | 36.55 | 36.93 | 955,967 | -0.27(-0.73%) |
Apr 21, 2010 | 36.83 | 37.44 | 36.74 | 37.20 | 948,743 | +0.39(+1.06%) |
Apr 20, 2010 | 36.48 | 37.12 | 36.18 | 36.81 | 1,022,023 | +0.54(+1.48%) |
Apr 19, 2010 | 35.89 | 36.42 | 35.54 | 36.27 | 1,343,858 | +0.19(+0.52%) |
Apr 16, 2010 | 37.52 | 37.56 | 36.09 | 36.09 | 1,143,106 | -1.43(-3.80%) |
Apr 15, 2010 | 37.61 | 37.83 | 37.37 | 37.51 | 959,751 | -0.29(-0.76%) |
Apr 14, 2010 | 37.99 | 38.09 | 37.44 | 37.80 | 1,184,756 | -0.16(-0.41%) |
Apr 13, 2010 | 38.25 | 38.25 | 37.62 | 37.96 | 1,593,772 | -0.06(-0.16%) |
Apr 12, 2010 | 37.97 | 38.11 | 37.80 | 38.02 | 641,445 | +0.15(+0.39%) |
Apr 09, 2010 | 37.56 | 37.95 | 37.47 | 37.87 | 467,330 | +0.41(+1.08%) |
Apr 08, 2010 | 37.62 | 37.78 | 37.32 | 37.47 | 1,258,541 | -0.41(-1.09%) |
Apr 07, 2010 | 37.90 | 38.14 | 37.75 | 37.88 | 1,365,535 | -0.05(-0.12%) |
Apr 06, 2010 | 37.68 | 37.97 | 37.51 | 37.93 | 1,410,065 | +0.10(+0.27%) |
Apr 05, 2010 | 37.58 | 38.07 | 37.50 | 37.83 | 699,160 | +0.19(+0.52%) |
Apr 01, 2010 | 37.47 | 37.63 | 37.63 | 37.63 | 767,406 | +0.56(+1.52%) |
Mar 31, 2010 | 36.85 | 37.57 | 36.85 | 37.07 | 908,223 | +0.15(+0.40%) |
Mar 30, 2010 | 36.76 | 37.16 | 36.62 | 36.92 | 790,591 | +0.16(+0.45%) |
Mar 29, 2010 | 36.27 | 36.94 | 36.27 | 36.76 | 663,094 | +0.34(+0.92%) |
Mar 26, 2010 | 36.94 | 36.94 | 36.23 | 36.42 | 812,039 | -0.57(-1.54%) |
Mar 25, 2010 | 37.28 | 37.47 | 36.96 | 36.99 | 1,329,383 | -0.12(-0.34%) |
Mar 24, 2010 | 36.90 | 37.21 | 36.86 | 37.12 | 1,496,046 | +0.11(+0.30%) |
Mar 23, 2010 | 36.81 | 37.05 | 36.50 | 37.01 | 1,276,483 | +0.40(+1.09%) |
Mar 22, 2010 | 35.77 | 36.76 | 35.52 | 36.61 | 1,048,756 | +0.37(+1.03%) |
Mar 19, 2010 | 36.42 | 36.76 | 36.05 | 36.23 | 1,534,574 | -0.20(-0.54%) |
Mar 18, 2010 | 36.30 | 36.73 | 35.97 | 36.43 | 1,935,218 | +0.16(+0.45%) |
Mar 17, 2010 | 36.04 | 36.27 | 35.99 | 36.27 | 1,677,168 | +0.41(+1.13%) |
Mar 16, 2010 | 36.00 | 36.09 | 35.73 | 35.86 | 1,277,580 | -0.15(-0.41%) |
Mar 15, 2010 | 35.95 | 36.05 | 35.91 | 36.01 | 1,953,411 | -0.05(-0.13%) |
Mar 12, 2010 | 36.38 | 36.38 | 35.79 | 36.05 | 797,198 | +0.01(+0.02%) |
Mar 11, 2010 | 35.91 | 36.05 | 35.73 | 36.05 | 1,396,895 | +0.01(+0.02%) |
Mar 10, 2010 | 35.81 | 36.11 | 35.79 | 36.04 | 1,066,528 | +0.20(+0.54%) |
Mar 09, 2010 | 35.62 | 36.05 | 35.51 | 35.84 | 2,387,475 | +0.05(+0.15%) |
Mar 08, 2010 | 35.36 | 35.88 | 35.28 | 35.79 | 1,419,990 | +0.23(+0.66%) |
Mar 05, 2010 | 35.20 | 35.59 | 35.01 | 35.56 | 1,181,830 | +0.51(+1.47%) |
Mar 04, 2010 | 34.99 | 35.17 | 34.76 | 35.04 | 1,042,290 | +0.12(+0.34%) |
Mar 03, 2010 | 34.84 | 35.12 | 34.73 | 34.92 | 1,112,726 | +0.23(+0.65%) |
Mar 02, 2010 | 34.67 | 34.92 | 34.45 | 34.70 | 2,693,065 | +0.58(+1.71%) |
Mar 01, 2010 | 33.41 | 34.21 | 33.21 | 34.11 | 1,078,633 | +0.73(+2.20%) |
Feb 26, 2010 | 32.97 | 33.51 | 32.62 | 33.38 | 1,291,990 | +0.33(+0.99%) |
Feb 25, 2010 | 32.32 | 33.10 | 32.09 | 33.05 | 1,299,183 | +0.38(+1.17%) |
Feb 24, 2010 | 33.06 | 33.06 | 32.50 | 32.67 | 665,581 | +0.01(+0.02%) |
Feb 23, 2010 | 32.76 | 32.90 | 32.51 | 32.66 | 1,301,626 | -0.09(-0.29%) |
Feb 22, 2010 | 32.74 | 32.90 | 32.45 | 32.76 | 1,745,963 | +0.20(+0.60%) |
Feb 19, 2010 | 32.59 | 32.74 | 32.33 | 32.56 | 1,541,185 | -0.18(-0.55%) |
Feb 18, 2010 | 32.83 | 32.97 | 32.65 | 32.74 | 2,081,066 | +0.06(+0.19%) |
Feb 17, 2010 | 32.53 | 32.79 | 32.40 | 32.68 | 2,262,935 | +0.23(+0.72%) |
Feb 16, 2010 | 32.44 | 32.65 | 32.25 | 32.44 | 1,460,010 | +0.21(+0.65%) |
Feb 12, 2010 | 32.28 | 32.23 | 32.23 | 32.23 | 1,687,268 | -0.28(-0.86%) |
Feb 11, 2010 | 31.94 | 32.56 | 31.60 | 32.51 | 1,816,264 | +0.54(+1.68%) |
Feb 10, 2010 | 32.25 | 32.41 | 31.67 | 31.98 | 1,181,262 | -0.37(-1.16%) |
Feb 09, 2010 | 32.29 | 32.65 | 31.92 | 32.35 | 1,255,761 | +0.43(+1.34%) |
Feb 08, 2010 | 32.02 | 32.36 | 31.69 | 31.92 | 664,535 | -0.05(-0.15%) |
Feb 05, 2010 | 31.89 | 32.18 | 31.17 | 31.97 | 1,678,258 | +0.13(+0.42%) |
Feb 04, 2010 | 32.94 | 32.94 | 31.70 | 31.84 | 1,347,211 | -1.43(-4.29%) |
Feb 03, 2010 | 33.29 | 33.46 | 33.08 | 33.26 | 973,191 | -0.05(-0.14%) |
Feb 02, 2010 | 33.43 | 33.45 | 33.08 | 33.31 | 1,054,952 | +0.52(+1.58%) |
Feb 01, 2010 | 32.84 | 33.08 | 32.57 | 32.79 | 727,910 | -0.09(-0.27%) |
Jan 29, 2010 | 33.10 | 33.36 | 32.78 | 32.88 | 2,108,657 | +0.06(+0.19%) |
Jan 28, 2010 | 32.76 | 33.09 | 32.26 | 32.82 | 1,758,083 | +0.28(+0.86%) |
Jan 27, 2010 | 32.64 | 32.87 | 32.17 | 32.54 | 2,125,870 | -0.34(-1.02%) |
Jan 26, 2010 | 32.83 | 33.18 | 32.59 | 32.87 | 1,619,991 | -0.22(-0.66%) |
Jan 25, 2010 | 33.67 | 33.68 | 32.83 | 33.09 | 1,075,846 | -0.08(-0.24%) |
Jan 22, 2010 | 33.54 | 33.58 | 32.96 | 33.17 | 2,261,697 | -0.38(-1.14%) |
Jan 21, 2010 | 34.32 | 34.32 | 33.01 | 33.55 | 3,081,619 | -0.60(-1.76%) |
Jan 20, 2010 | 34.20 | 34.33 | 33.86 | 34.15 | 1,810,445 | -0.20(-0.57%) |
Jan 19, 2010 | 34.43 | 34.53 | 34.10 | 34.35 | 2,044,337 | +0.13(+0.39%) |
Jan 15, 2010 | 34.39 | 34.21 | 34.21 | 34.21 | 1,634,056 | -0.10(-0.30%) |
Jan 14, 2010 | 34.63 | 34.72 | 34.27 | 34.32 | 3,169,549 | -0.27(-0.77%) |
Jan 13, 2010 | 34.30 | 34.80 | 34.07 | 34.58 | 3,154,577 | +0.16(+0.45%) |
Jan 12, 2010 | 33.92 | 34.70 | 33.76 | 34.42 | 6,289,821 | +0.89(+2.65%) |
Jan 11, 2010 | 35.96 | 35.99 | 33.11 | 33.54 | 14,670,946 | -5.28(-13.60%) |
Jan 08, 2010 | 39.17 | 39.17 | 38.54 | 38.82 | 1,120,927 | -0.19(-0.48%) |
Jan 07, 2010 | 38.52 | 39.20 | 38.43 | 39.00 | 1,370,491 | +0.48(+1.26%) |
Jan 06, 2010 | 37.98 | 38.78 | 37.75 | 38.52 | 861,326 | +0.53(+1.40%) |
Jan 05, 2010 | 38.86 | 38.89 | 37.86 | 37.99 | 1,193,089 | -0.93(-2.38%) |
Jan 04, 2010 | 37.66 | 38.96 | 37.61 | 38.92 | 815,740 | +1.58(+4.22%) |
Dec 31, 2009 | 37.24 | 37.34 | 37.34 | 37.34 | 541,736 | +0.09(+0.23%) |
Dec 30, 2009 | 37.40 | 37.66 | 37.05 | 37.26 | 413,535 | -0.30(-0.79%) |
Dec 29, 2009 | 37.68 | 37.79 | 37.37 | 37.55 | 688,945 | -0.27(-0.70%) |
Dec 28, 2009 | 37.86 | 38.33 | 37.67 | 37.82 | 543,793 | -0.32(-0.84%) |
Dec 24, 2009 | 37.96 | 38.29 | 37.87 | 38.14 | 324,166 | +0.16(+0.41%) |
Dec 23, 2009 | 37.28 | 38.46 | 37.09 | 37.98 | 1,181,635 | +0.74(+1.99%) |
Dec 22, 2009 | 36.31 | 37.34 | 36.29 | 37.24 | 1,015,367 | +0.96(+2.64%) |
Dec 21, 2009 | 36.32 | 36.90 | 36.16 | 36.28 | 1,141,114 | -0.12(-0.34%) |
Dec 18, 2009 | 36.31 | 36.62 | 35.45 | 36.41 | 1,611,461 | +0.02(+0.06%) |
Dec 17, 2009 | 36.29 | 37.19 | 36.29 | 36.38 | 1,092,148 | -0.97(-2.61%) |
Dec 16, 2009 | 37.26 | 37.81 | 37.01 | 37.36 | 1,602,318 | -0.07(-0.19%) |
Dec 15, 2009 | 37.72 | 37.83 | 37.13 | 37.43 | 1,469,564 | -0.28(-0.74%) |
Dec 14, 2009 | 37.61 | 37.92 | 37.48 | 37.71 | 1,504,156 | -0.27(-0.72%) |
Dec 11, 2009 | 37.44 | 38.72 | 37.44 | 37.98 | 2,164,082 | +0.58(+1.54%) |
Dec 10, 2009 | 37.08 | 37.51 | 36.73 | 37.40 | 1,824,711 | +0.48(+1.29%) |
Dec 09, 2009 | 36.58 | 37.25 | 35.99 | 36.93 | 2,812,516 | +0.57(+1.57%) |
Dec 08, 2009 | 37.59 | 37.62 | 36.25 | 36.36 | 2,026,990 | -1.37(-3.64%) |
Dec 07, 2009 | 38.22 | 38.52 | 37.63 | 37.73 | 2,018,894 | -0.48(-1.27%) |
Dec 04, 2009 | 37.83 | 38.50 | 37.52 | 38.22 | 1,736,297 | +0.44(+1.18%) |
Dec 03, 2009 | 37.45 | 38.09 | 37.05 | 37.77 | 1,392,117 | +0.44(+1.17%) |
Dec 02, 2009 | 37.03 | 37.52 | 36.85 | 37.33 | 2,077,109 | +0.51(+1.40%) |
Dec 01, 2009 | 35.87 | 36.87 | 35.63 | 36.82 | 2,212,399 | +1.33(+3.74%) |
Nov 30, 2009 | 35.69 | 35.80 | 35.10 | 35.49 | 936,233 | -0.09(-0.24%) |
Nov 27, 2009 | 34.26 | 36.05 | 34.10 | 35.58 | 3,132,996 | +0.33(+0.93%) |
Nov 25, 2009 | 35.72 | 36.64 | 34.71 | 35.25 | 4,752,789 | -0.38(-1.07%) |
Nov 24, 2009 | 34.14 | 35.85 | 34.09 | 35.63 | 2,806,296 | +1.28(+3.72%) |
Nov 23, 2009 | 34.18 | 34.49 | 33.76 | 34.35 | 1,477,425 | +0.41(+1.22%) |
Nov 20, 2009 | 33.72 | 34.12 | 33.42 | 33.94 | 1,329,559 | +0.04(+0.12%) |
Nov 19, 2009 | 34.49 | 34.53 | 33.77 | 33.90 | 1,869,780 | -0.74(-2.14%) |
Nov 18, 2009 | 34.45 | 34.87 | 34.06 | 34.64 | 1,301,700 | +0.15(+0.43%) |
Nov 17, 2009 | 34.27 | 34.51 | 33.96 | 34.49 | 901,414 | +0.10(+0.29%) |
Nov 16, 2009 | 34.04 | 34.55 | 33.82 | 34.39 | 1,254,054 | +0.47(+1.38%) |
Nov 13, 2009 | 33.97 | 34.08 | 33.73 | 33.93 | 1,250,353 | -0.09(-0.28%) |
Nov 12, 2009 | 34.25 | 34.46 | 33.97 | 34.02 | 1,083,548 | -0.41(-1.20%) |
Nov 11, 2009 | 34.30 | 34.67 | 34.14 | 34.43 | 1,298,784 | +0.41(+1.19%) |
Nov 10, 2009 | 33.96 | 34.35 | 33.84 | 34.03 | 1,205,846 | -0.02(-0.05%) |
Nov 09, 2009 | 34.35 | 34.35 | 33.72 | 34.04 | 1,990,577 | +0.78(+2.34%) |
Nov 06, 2009 | 33.43 | 33.96 | 32.97 | 33.26 | 1,842,286 | -0.55(-1.61%) |
Nov 05, 2009 | 33.45 | 33.83 | 32.88 | 33.81 | 1,312,902 | +0.18(+0.53%) |
Nov 04, 2009 | 33.77 | 34.42 | 33.52 | 33.63 | 2,805,857 | +0.28(+0.84%) |
Nov 03, 2009 | 33.25 | 33.61 | 33.11 | 33.35 | 2,436,450 | -0.75(-2.20%) |
Nov 02, 2009 | 33.11 | 34.60 | 32.88 | 34.10 | 1,553,899 | +0.32(+0.95%) |
Oct 30, 2009 | 34.64 | 35.20 | 33.40 | 33.78 | 1,764,226 | -1.04(-3.00%) |
Oct 29, 2009 | 34.24 | 34.88 | 33.96 | 34.82 | 1,519,839 | +1.04(+3.09%) |
Oct 28, 2009 | 34.19 | 34.68 | 33.74 | 33.78 | 1,666,670 | -0.86(-2.48%) |
Oct 27, 2009 | 35.27 | 35.27 | 34.16 | 34.64 | 1,300,478 | -0.15(-0.43%) |
Oct 26, 2009 | 35.07 | 35.78 | 34.52 | 34.78 | 2,380,774 | -0.19(-0.54%) |
Oct 23, 2009 | 35.20 | 35.26 | 34.81 | 34.97 | 1,967,980 | +0.26(+0.74%) |
Oct 22, 2009 | 35.09 | 35.09 | 34.03 | 34.71 | 1,327,078 | +0.03(+0.09%) |
Oct 21, 2009 | 34.49 | 35.38 | 34.41 | 34.68 | 1,871,843 | +0.12(+0.34%) |
Oct 20, 2009 | 34.46 | 34.66 | 34.42 | 34.57 | 2,687,540 | -0.27(-0.78%) |
Oct 19, 2009 | 35.35 | 35.51 | 34.75 | 34.84 | 3,562,405 | -0.90(-2.51%) |
Oct 16, 2009 | 34.33 | 36.48 | 34.14 | 35.73 | 5,336,858 | +0.76(+2.19%) |
Oct 15, 2009 | 33.32 | 35.03 | 33.32 | 34.97 | 3,844,259 | +1.47(+4.40%) |
Oct 14, 2009 | 34.58 | 34.69 | 32.35 | 33.50 | 5,426,156 | -0.34(-1.01%) |
Oct 13, 2009 | 34.45 | 34.60 | 33.59 | 33.84 | 3,032,941 | -0.68(-1.97%) |
Oct 12, 2009 | 35.31 | 35.47 | 34.09 | 34.52 | 2,211,812 | -0.08(-0.23%) |
Oct 09, 2009 | 35.14 | 35.54 | 34.46 | 34.60 | 1,952,822 | -0.55(-1.55%) |
Oct 08, 2009 | 35.96 | 35.96 | 35.03 | 35.14 | 2,748,482 | -0.72(-2.00%) |
Oct 07, 2009 | 35.80 | 36.98 | 35.21 | 35.86 | 2,508,435 | +0.04(+0.11%) |
Oct 06, 2009 | 35.59 | 36.20 | 35.58 | 35.82 | 2,578,754 | +0.45(+1.28%) |
Oct 05, 2009 | 34.76 | 35.86 | 34.73 | 35.37 | 4,861,994 | -0.27(-0.74%) |
Oct 02, 2009 | 34.40 | 36.19 | 33.85 | 35.63 | 16,477,680 | +1.01(+2.91%) |
Oct 01, 2009 | 29.33 | 35.66 | 28.67 | 34.63 | 13,650,142 | +4.95(+16.69%) |
Sep 30, 2009 | 28.83 | 29.85 | 28.66 | 29.68 | 2,206,328 | +0.94(+3.28%) |
Sep 29, 2009 | 28.52 | 28.86 | 28.51 | 28.73 | 1,008,701 | +0.09(+0.33%) |
Sep 28, 2009 | 28.65 | 28.89 | 28.39 | 28.64 | 1,216,744 | +0.34(+1.18%) |
Sep 25, 2009 | 28.72 | 28.72 | 28.20 | 28.30 | 891,554 | -0.44(-1.52%) |
Sep 24, 2009 | 28.21 | 28.89 | 28.21 | 28.74 | 2,400,413 | +0.64(+2.28%) |
Sep 23, 2009 | 28.05 | 28.48 | 27.94 | 28.10 | 2,802,327 | +0.12(+0.42%) |
Sep 22, 2009 | 28.08 | 28.15 | 27.67 | 27.98 | 721,203 | +0.23(+0.81%) |
Sep 21, 2009 | 28.33 | 28.34 | 27.42 | 27.76 | 1,403,156 | -0.61(-2.14%) |
Sep 18, 2009 | 28.82 | 29.00 | 28.21 | 28.36 | 1,428,738 | -0.08(-0.27%) |
Sep 17, 2009 | 28.85 | 28.85 | 28.40 | 28.44 | 1,856,818 | -0.14(-0.49%) |
Sep 16, 2009 | 28.61 | 28.86 | 28.44 | 28.58 | 1,681,952 | +0.23(+0.83%) |
Sep 15, 2009 | 28.29 | 28.54 | 28.24 | 28.35 | 2,105,813 | +0.00(+0.00%) |
Sep 14, 2009 | 28.38 | 28.56 | 28.22 | 28.35 | 1,169,395 | -0.43(-1.49%) |
Sep 11, 2009 | 28.51 | 28.92 | 27.72 | 28.78 | 1,046,853 | +0.35(+1.23%) |
Sep 10, 2009 | 28.77 | 28.86 | 28.30 | 28.43 | 1,418,277 | -0.38(-1.33%) |
Sep 09, 2009 | 29.53 | 29.57 | 28.63 | 28.81 | 1,483,971 | -0.37(-1.28%) |
Sep 08, 2009 | 28.90 | 29.54 | 28.60 | 29.18 | 1,149,486 | +0.77(+2.72%) |
Sep 04, 2009 | 27.92 | 28.51 | 27.82 | 28.41 | 930,963 | +0.50(+1.79%) |
Sep 03, 2009 | 27.33 | 27.94 | 27.09 | 27.91 | 1,338,254 | +0.73(+2.70%) |
Sep 02, 2009 | 26.72 | 27.46 | 26.42 | 27.18 | 1,144,320 | +0.37(+1.37%) |