Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.01 | 34.32 | 33.50 | 34.03 | 12,011 | +0.39(+1.15%) |
Aug 30, 2010 | 34.29 | 34.29 | 33.54 | 33.64 | 2,202,657 | -0.86(-2.48%) |
Aug 27, 2010 | 34.07 | 34.50 | 33.89 | 34.50 | 1,645,244 | +0.44(+1.29%) |
Aug 26, 2010 | 34.01 | 34.22 | 33.88 | 34.06 | 1,601,476 | +0.06(+0.17%) |
Aug 25, 2010 | 34.24 | 34.28 | 33.82 | 34.00 | 3,371,186 | -0.29(-0.83%) |
Aug 24, 2010 | 34.54 | 34.69 | 34.16 | 34.29 | 279 | -0.52(-1.49%) |
Aug 23, 2010 | 34.87 | 35.02 | 34.73 | 34.81 | 1,568,546 | +0.07(+0.19%) |
Aug 20, 2010 | 34.24 | 34.90 | 34.18 | 34.74 | 2,755,408 | +0.43(+1.25%) |
Aug 19, 2010 | 34.63 | 34.67 | 34.22 | 34.31 | 281 | -0.36(-1.05%) |
Aug 18, 2010 | 34.14 | 34.81 | 34.08 | 34.67 | 2,258,774 | +0.58(+1.71%) |
Aug 17, 2010 | 33.88 | 34.30 | 33.69 | 34.09 | 2,284,589 | +0.36(+1.08%) |
Aug 16, 2010 | 33.58 | 33.76 | 33.31 | 33.73 | 1,485,111 | +0.00(+0.00%) |
Aug 13, 2010 | 33.73 | 33.89 | 33.35 | 33.73 | 1,661,314 | +0.23(+0.67%) |
Aug 12, 2010 | 33.29 | 33.74 | 33.14 | 33.50 | 2,387,284 | -0.03(-0.09%) |
Aug 11, 2010 | 33.42 | 33.62 | 33.21 | 33.53 | 225 | +0.01(+0.04%) |
Aug 10, 2010 | 33.58 | 33.89 | 33.39 | 33.52 | 1,846,611 | -0.15(-0.45%) |
Aug 09, 2010 | 33.47 | 33.88 | 33.47 | 33.67 | 2,005,434 | +0.07(+0.19%) |
Aug 06, 2010 | 33.61 | 33.65 | 33.22 | 33.61 | 1,338,389 | +0.03(+0.09%) |
Aug 05, 2010 | 33.50 | 33.64 | 33.18 | 33.58 | 1,932,489 | -0.02(-0.06%) |
Aug 04, 2010 | 33.62 | 33.80 | 33.48 | 33.60 | 2,005,002 | -0.05(-0.15%) |
Aug 03, 2010 | 33.85 | 33.87 | 33.58 | 33.65 | 1,720,529 | -0.21(-0.62%) |
Aug 02, 2010 | 34.46 | 34.46 | 33.82 | 33.86 | 2,188,622 | -0.34(-1.00%) |
Jul 30, 2010 | 34.20 | 34.49 | 33.13 | 34.20 | 3,368,181 | +0.49(+1.47%) |
Jul 29, 2010 | 33.89 | 34.09 | 33.31 | 33.71 | 3,967,580 | -0.52(-1.51%) |
Jul 28, 2010 | 34.22 | 34.28 | 33.69 | 34.22 | 722 | +0.00(+0.00%) |
Jul 27, 2010 | 34.22 | 34.80 | 34.09 | 34.22 | 225 | -0.40(-1.16%) |
Jul 26, 2010 | 34.45 | 34.89 | 34.30 | 34.62 | 2,739,255 | +0.27(+0.78%) |
Jul 23, 2010 | 34.79 | 34.91 | 34.03 | 34.35 | 4,043,893 | -0.39(-1.13%) |
Jul 22, 2010 | 36.79 | 37.40 | 34.44 | 34.75 | 274 | -1.51(-4.15%) |
Jul 21, 2010 | 36.53 | 36.63 | 36.02 | 36.25 | 4,014,401 | -0.09(-0.26%) |
Jul 20, 2010 | 36.35 | 36.63 | 36.20 | 36.35 | 4,074,466 | -0.44(-1.19%) |
Jul 19, 2010 | 37.03 | 37.23 | 36.74 | 36.79 | 1,582,108 | -0.19(-0.51%) |
Jul 16, 2010 | 36.97 | 37.55 | 36.89 | 36.97 | 1,799,431 | -0.58(-1.55%) |
Jul 15, 2010 | 37.32 | 37.60 | 37.06 | 37.56 | 1,711,058 | +0.17(+0.45%) |
Jul 14, 2010 | 37.16 | 37.45 | 37.11 | 37.39 | 137 | +0.11(+0.29%) |
Jul 13, 2010 | 37.08 | 37.42 | 36.95 | 37.28 | 137 | +0.39(+1.07%) |
Jul 12, 2010 | 36.84 | 37.01 | 36.68 | 36.89 | 1,960,619 | -0.02(-0.06%) |
Jul 09, 2010 | 36.91 | 36.98 | 36.60 | 36.91 | 1,549,407 | +0.20(+0.56%) |
Jul 08, 2010 | 36.46 | 36.71 | 36.15 | 36.71 | 1,696,083 | +0.33(+0.92%) |
Jul 07, 2010 | 35.97 | 36.41 | 35.68 | 36.37 | 2,643,779 | +0.42(+1.17%) |
Jul 06, 2010 | 35.38 | 35.99 | 35.26 | 35.95 | 162 | +0.87(+2.47%) |
Jul 02, 2010 | 35.08 | 35.29 | 34.75 | 35.08 | 3,570,389 | +0.39(+1.11%) |
Jul 01, 2010 | 34.70 | 35.00 | 34.22 | 34.70 | 2,879,801 | -0.18(-0.52%) |
Jun 30, 2010 | 34.86 | 35.26 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.48 | 35.49 | 34.92 | 34.96 | 1,784,287 | -0.25(-0.70%) |
Jun 25, 2010 | 35.21 | 35.98 | 35.10 | 35.21 | 3,591,386 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.95 | 1,850,127 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,730 | +0.13(+0.37%) |
Jun 22, 2010 | 35.90 | 36.32 | 35.74 | 35.77 | 1,799,161 | -0.12(-0.32%) |
Jun 21, 2010 | 36.84 | 37.01 | 35.74 | 35.89 | 3,185,693 | -0.65(-1.79%) |
Jun 18, 2010 | 36.55 | 37.19 | 36.51 | 36.55 | 3,431,697 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.78 | 36.08 | 36.71 | 4,280,890 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.39 | 35.61 | 36.31 | 4,772,635 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.16 | 36.33 | 36.42 | 5,854,198 | -0.60(-1.63%) |
Jun 14, 2010 | 37.16 | 37.35 | 36.93 | 37.03 | 3,510,635 | +0.08(+0.22%) |
Jun 11, 2010 | 37.40 | 37.43 | 36.68 | 36.95 | 2,984,870 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.67 | 2,349,184 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.51 | 36.46 | 37.22 | 4,022,531 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.73 | 5,159,766 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.40 | 2,465,967 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,461 | -0.63(-1.75%) |
Jun 03, 2010 | 35.48 | 36.10 | 35.44 | 35.77 | 2,665,297 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.83 | 35.44 | 9,583 | +0.51(+1.46%) |
Jun 01, 2010 | 33.87 | 35.37 | 33.65 | 34.93 | 4,390,186 | +0.87(+2.56%) |
May 28, 2010 | 34.06 | 34.41 | 34.06 | 34.06 | 2,839,841 | -0.36(-1.04%) |
May 27, 2010 | 33.77 | 34.43 | 33.73 | 34.41 | 2,251,837 | +1.01(+3.03%) |
May 26, 2010 | 33.69 | 33.87 | 33.37 | 33.40 | 1,711,345 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.02 | 33.53 | 1,893,888 | -0.44(-1.29%) |
May 24, 2010 | 33.69 | 34.15 | 33.55 | 33.96 | 2,942,551 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.18 | 33.88 | 4,447,355 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.21 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.68 | 34.29 | 34.54 | 2,034,892 | -0.04(-0.13%) |
May 18, 2010 | 34.94 | 34.94 | 34.55 | 34.58 | 2,461,157 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.03 | 34.73 | 2,178,434 | +0.60(+1.76%) |
May 14, 2010 | 34.13 | 34.42 | 33.91 | 34.13 | 2,448,651 | -0.25(-0.71%) |
May 13, 2010 | 34.62 | 34.75 | 34.34 | 34.37 | 1,632,623 | -0.29(-0.83%) |
May 12, 2010 | 34.57 | 34.81 | 34.49 | 34.66 | 2,328,583 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.44 | 34.60 | 2,468,684 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,737 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.92 | 33.16 | 33.55 | 4,362,103 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.21 | 32.34 | 33.21 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.12 | 34.12 | 33.89 | 34.03 | 2,643,966 | +0.05(+0.15%) |
May 04, 2010 | 34.16 | 34.22 | 33.81 | 33.98 | 1,685,457 | -0.39(-1.14%) |
May 03, 2010 | 34.18 | 34.45 | 33.92 | 34.37 | 1,683,630 | +0.40(+1.17%) |
Apr 30, 2010 | 34.15 | 34.33 | 33.90 | 33.97 | 1,843,916 | -0.15(-0.44%) |
Apr 29, 2010 | 33.99 | 34.18 | 33.66 | 34.13 | 2,054,360 | +0.25(+0.73%) |
Apr 28, 2010 | 34.06 | 34.16 | 33.79 | 33.88 | 2,230,978 | -0.14(-0.42%) |
Apr 27, 2010 | 34.53 | 34.53 | 33.96 | 34.03 | 3,019,359 | -0.55(-1.59%) |
Apr 26, 2010 | 33.87 | 34.85 | 33.83 | 34.57 | 4,525,620 | -0.64(-1.81%) |
Apr 23, 2010 | 34.85 | 35.23 | 34.30 | 35.21 | 3,715,766 | +0.46(+1.33%) |
Apr 22, 2010 | 33.11 | 34.85 | 32.97 | 34.75 | 9,422,098 | +2.34(+7.23%) |
Apr 21, 2010 | 32.41 | 32.69 | 32.21 | 32.41 | 9,987 | -0.05(-0.16%) |
Apr 20, 2010 | 32.14 | 32.46 | 31.99 | 32.46 | 2,068,524 | +0.43(+1.35%) |
Apr 19, 2010 | 31.71 | 32.04 | 31.57 | 32.02 | 1,874,967 | +0.32(+1.00%) |
Apr 16, 2010 | 31.86 | 32.00 | 31.50 | 31.71 | 2,210,538 | -0.28(-0.88%) |
Apr 15, 2010 | 31.81 | 32.07 | 31.49 | 31.99 | 1,549,098 | +0.09(+0.27%) |
Apr 14, 2010 | 31.72 | 31.91 | 31.45 | 31.90 | 1,441,081 | +0.15(+0.48%) |
Apr 13, 2010 | 31.94 | 31.96 | 31.65 | 31.75 | 1,549,177 | -0.25(-0.77%) |
Apr 12, 2010 | 31.83 | 32.14 | 31.83 | 31.99 | 1,976,332 | +0.11(+0.34%) |
Apr 09, 2010 | 31.38 | 31.89 | 31.27 | 31.89 | 1,698,084 | +0.46(+1.47%) |
Apr 08, 2010 | 31.28 | 31.50 | 31.12 | 31.42 | 1,466,898 | +0.11(+0.35%) |
Apr 07, 2010 | 31.32 | 31.37 | 31.08 | 31.31 | 1,463,109 | -0.01(-0.05%) |
Apr 06, 2010 | 31.13 | 31.33 | 31.03 | 31.33 | 1,104,506 | +0.08(+0.25%) |
Apr 05, 2010 | 31.20 | 31.39 | 31.11 | 31.25 | 1,150,169 | +0.13(+0.42%) |
Apr 01, 2010 | 31.08 | 31.12 | 31.12 | 31.12 | 1,068,066 | +0.18(+0.58%) |
Mar 31, 2010 | 31.03 | 31.13 | 30.92 | 30.94 | 1,157,424 | -0.17(-0.56%) |
Mar 30, 2010 | 30.96 | 31.20 | 30.92 | 31.11 | 1,056,895 | +0.13(+0.42%) |
Mar 29, 2010 | 30.79 | 31.05 | 30.62 | 30.98 | 1,389,498 | +0.27(+0.89%) |
Mar 26, 2010 | 30.85 | 31.02 | 30.61 | 30.71 | 1,343,022 | -0.11(-0.35%) |
Mar 25, 2010 | 31.00 | 31.00 | 30.69 | 30.82 | 2,248,235 | -0.04(-0.12%) |
Mar 24, 2010 | 31.10 | 31.10 | 30.74 | 30.85 | 1,858,952 | -0.33(-1.07%) |
Mar 23, 2010 | 31.06 | 31.21 | 30.85 | 31.18 | 1,752,727 | +0.20(+0.63%) |
Mar 22, 2010 | 30.51 | 31.02 | 30.48 | 30.99 | 1,934,324 | +0.32(+1.04%) |
Mar 19, 2010 | 31.11 | 31.18 | 30.61 | 30.67 | 2,963,689 | -0.39(-1.26%) |
Mar 18, 2010 | 31.25 | 31.29 | 30.92 | 31.06 | 2,476,045 | -0.12(-0.39%) |
Mar 17, 2010 | 31.50 | 31.50 | 31.11 | 31.18 | 2,637,693 | -0.27(-0.85%) |
Mar 16, 2010 | 31.03 | 31.48 | 30.85 | 31.45 | 3,396,342 | +0.39(+1.26%) |
Mar 15, 2010 | 30.95 | 31.06 | 30.92 | 31.06 | 3,491,703 | +0.24(+0.77%) |
Mar 12, 2010 | 30.17 | 30.83 | 30.10 | 30.82 | 4,659,483 | +0.70(+2.33%) |
Mar 11, 2010 | 29.88 | 30.12 | 29.83 | 30.12 | 1,936,087 | +0.13(+0.43%) |
Mar 10, 2010 | 30.07 | 30.10 | 29.82 | 29.99 | 2,093,357 | -0.05(-0.17%) |
Mar 09, 2010 | 29.64 | 30.15 | 29.59 | 30.04 | 2,324,248 | +0.27(+0.90%) |
Mar 08, 2010 | 29.85 | 29.99 | 29.52 | 29.78 | 2,385,657 | -0.18(-0.60%) |
Mar 05, 2010 | 29.84 | 29.96 | 29.61 | 29.96 | 2,209,236 | +0.25(+0.85%) |
Mar 04, 2010 | 29.46 | 29.80 | 29.46 | 29.70 | 2,599,922 | +0.25(+0.83%) |
Mar 03, 2010 | 29.10 | 29.49 | 28.94 | 29.46 | 3,288,664 | +0.43(+1.47%) |
Mar 02, 2010 | 28.92 | 29.15 | 28.84 | 29.03 | 1,640,611 | +0.19(+0.65%) |
Mar 01, 2010 | 28.84 | 29.06 | 28.76 | 28.84 | 2,129,449 | +0.11(+0.38%) |
Feb 26, 2010 | 28.70 | 28.90 | 28.66 | 28.73 | 1,983,931 | +0.02(+0.08%) |
Feb 25, 2010 | 28.48 | 28.73 | 28.37 | 28.71 | 3,229,277 | +0.07(+0.23%) |
Feb 24, 2010 | 28.43 | 28.68 | 28.37 | 28.65 | 2,030,784 | +0.27(+0.97%) |
Feb 23, 2010 | 28.47 | 28.67 | 28.25 | 28.37 | 1,548,489 | -0.12(-0.41%) |
Feb 22, 2010 | 28.66 | 28.75 | 28.35 | 28.49 | 6,470,771 | -0.16(-0.58%) |
Feb 19, 2010 | 27.89 | 28.68 | 27.60 | 28.65 | 4,972,927 | +0.82(+2.94%) |
Feb 18, 2010 | 27.18 | 27.84 | 27.11 | 27.84 | 2,010,136 | +0.32(+1.15%) |
Feb 17, 2010 | 27.46 | 27.59 | 27.40 | 27.52 | 1,856,271 | +0.01(+0.03%) |
Feb 16, 2010 | 26.96 | 27.51 | 26.90 | 27.51 | 2,403,117 | +0.56(+2.07%) |
Feb 12, 2010 | 26.70 | 26.95 | 26.95 | 26.95 | 2,592,312 | +0.14(+0.53%) |
Feb 11, 2010 | 26.69 | 26.85 | 26.41 | 26.81 | 1,871,330 | +0.13(+0.48%) |
Feb 10, 2010 | 26.58 | 26.73 | 26.35 | 26.68 | 1,717,502 | +0.01(+0.05%) |
Feb 09, 2010 | 26.70 | 26.79 | 26.56 | 26.67 | 2,362,907 | +0.18(+0.68%) |
Feb 08, 2010 | 26.85 | 26.85 | 26.45 | 26.49 | 2,053,721 | -0.29(-1.07%) |
Feb 05, 2010 | 26.40 | 26.88 | 26.36 | 26.78 | 3,243,949 | +0.32(+1.22%) |
Feb 04, 2010 | 26.53 | 26.64 | 26.35 | 26.45 | 3,392,345 | -0.18(-0.67%) |
Feb 03, 2010 | 26.69 | 26.93 | 26.49 | 26.63 | 1,975,423 | -0.04(-0.13%) |
Feb 02, 2010 | 27.13 | 27.21 | 26.49 | 26.67 | 3,772,476 | +0.45(+1.70%) |
Feb 01, 2010 | 26.23 | 26.39 | 25.85 | 26.22 | 3,117,849 | +0.11(+0.40%) |
Jan 29, 2010 | 26.67 | 26.69 | 26.12 | 26.12 | 3,361,461 | -0.50(-1.89%) |
Jan 28, 2010 | 26.73 | 26.80 | 26.40 | 26.62 | 2,721,239 | -0.11(-0.43%) |
Jan 27, 2010 | 26.12 | 26.78 | 26.09 | 26.73 | 4,124,289 | +0.57(+2.16%) |
Jan 26, 2010 | 25.77 | 26.20 | 25.77 | 26.17 | 3,842,760 | +0.04(+0.14%) |
Jan 25, 2010 | 26.09 | 26.40 | 25.92 | 26.13 | 2,616,969 | +0.12(+0.47%) |
Jan 22, 2010 | 26.19 | 26.41 | 25.88 | 26.01 | 2,299,935 | +0.06(+0.25%) |
Jan 21, 2010 | 26.77 | 26.77 | 25.94 | 25.94 | 3,685,627 | -0.64(-2.40%) |
Jan 20, 2010 | 26.75 | 26.75 | 26.32 | 26.58 | 2,549,293 | -0.19(-0.72%) |
Jan 19, 2010 | 26.71 | 27.25 | 26.71 | 26.78 | 4,943,184 | +0.79(+3.03%) |
Jan 15, 2010 | 26.27 | 25.99 | 25.99 | 25.99 | 2,733,060 | -0.51(-1.92%) |
Jan 14, 2010 | 26.33 | 26.58 | 26.17 | 26.50 | 2,462,421 | +0.25(+0.96%) |
Jan 13, 2010 | 26.79 | 27.28 | 26.14 | 26.25 | 6,808,494 | -0.82(-3.02%) |
Jan 12, 2010 | 25.95 | 27.10 | 25.92 | 27.06 | 3,304,099 | +1.13(+4.34%) |
Jan 11, 2010 | 26.11 | 26.11 | 25.69 | 25.94 | 1,753,902 | -0.14(-0.55%) |
Jan 08, 2010 | 26.20 | 26.26 | 25.95 | 26.08 | 1,166,942 | -0.08(-0.30%) |
Jan 07, 2010 | 26.54 | 26.54 | 26.07 | 26.16 | 1,601,724 | -0.26(-0.98%) |
Jan 06, 2010 | 26.75 | 26.90 | 26.35 | 26.42 | 2,081,723 | -0.23(-0.86%) |
Jan 05, 2010 | 25.98 | 27.18 | 25.81 | 26.65 | 5,340,963 | +0.68(+2.62%) |
Jan 04, 2010 | 25.82 | 25.99 | 25.64 | 25.97 | 1,461,751 | +0.31(+1.20%) |
Dec 31, 2009 | 26.21 | 25.66 | 25.66 | 25.66 | 847,551 | -0.50(-1.92%) |
Dec 30, 2009 | 26.00 | 26.16 | 25.89 | 26.16 | 635,271 | +0.08(+0.30%) |
Dec 29, 2009 | 26.25 | 26.31 | 26.08 | 26.08 | 798,186 | -0.14(-0.52%) |
Dec 28, 2009 | 26.09 | 26.22 | 26.03 | 26.22 | 626,105 | +0.06(+0.25%) |
Dec 24, 2009 | 26.07 | 26.17 | 25.95 | 26.15 | 265,883 | +0.09(+0.33%) |
Dec 23, 2009 | 25.99 | 26.13 | 25.84 | 26.07 | 663,985 | +0.12(+0.47%) |
Dec 22, 2009 | 25.48 | 25.94 | 25.45 | 25.94 | 1,531,110 | +0.46(+1.80%) |
Dec 21, 2009 | 25.27 | 25.59 | 25.27 | 25.49 | 1,039,666 | +0.19(+0.74%) |
Dec 18, 2009 | 25.58 | 25.76 | 25.13 | 25.30 | 2,370,991 | -0.27(-1.07%) |
Dec 17, 2009 | 25.86 | 25.86 | 25.46 | 25.57 | 1,325,360 | -0.40(-1.52%) |
Dec 16, 2009 | 25.92 | 26.09 | 25.83 | 25.97 | 1,343,400 | +0.10(+0.39%) |
Dec 15, 2009 | 25.99 | 26.02 | 25.81 | 25.87 | 1,296,690 | -0.04(-0.14%) |
Dec 14, 2009 | 26.06 | 26.06 | 25.87 | 25.90 | 1,415,158 | +0.08(+0.31%) |
Dec 11, 2009 | 25.62 | 26.17 | 25.62 | 25.82 | 1,849,713 | +0.32(+1.24%) |
Dec 10, 2009 | 25.46 | 25.74 | 25.42 | 25.51 | 1,442,421 | +0.18(+0.71%) |
Dec 09, 2009 | 25.56 | 25.56 | 25.23 | 25.33 | 1,332,171 | -0.18(-0.70%) |
Dec 08, 2009 | 25.67 | 25.71 | 25.30 | 25.51 | 1,217,286 | -0.24(-0.95%) |
Dec 07, 2009 | 25.77 | 25.86 | 25.65 | 25.75 | 1,616,744 | -0.05(-0.19%) |
Dec 04, 2009 | 25.77 | 26.03 | 25.66 | 25.80 | 2,155,253 | +0.06(+0.25%) |
Dec 03, 2009 | 25.77 | 25.95 | 25.59 | 25.74 | 1,502,343 | -0.11(-0.42%) |
Dec 02, 2009 | 25.84 | 25.99 | 25.68 | 25.84 | 1,841,637 | +0.12(+0.47%) |
Dec 01, 2009 | 25.49 | 25.80 | 25.49 | 25.72 | 2,038,162 | +0.37(+1.45%) |
Nov 30, 2009 | 25.54 | 25.54 | 25.31 | 25.36 | 3,188,784 | -0.17(-0.65%) |
Nov 27, 2009 | 25.52 | 25.68 | 25.25 | 25.52 | 1,021,293 | -0.24(-0.95%) |
Nov 25, 2009 | 26.35 | 26.35 | 25.73 | 25.77 | 2,574,981 | -0.52(-1.96%) |
Nov 24, 2009 | 25.94 | 26.37 | 25.93 | 26.28 | 2,077,771 | +0.19(+0.74%) |
Nov 23, 2009 | 26.76 | 26.76 | 25.99 | 26.09 | 3,180,705 | -0.57(-2.12%) |
Nov 20, 2009 | 26.68 | 26.94 | 26.54 | 26.65 | 2,247,527 | +0.03(+0.11%) |
Nov 19, 2009 | 26.97 | 26.97 | 26.51 | 26.63 | 2,586,773 | -0.35(-1.30%) |
Nov 18, 2009 | 27.42 | 27.42 | 26.89 | 26.98 | 3,355,083 | -0.56(-2.03%) |
Nov 17, 2009 | 27.72 | 27.72 | 27.23 | 27.54 | 3,458,419 | -0.22(-0.78%) |
Nov 16, 2009 | 27.46 | 27.82 | 27.36 | 27.75 | 2,479,732 | +0.35(+1.28%) |
Nov 13, 2009 | 27.09 | 27.43 | 27.01 | 27.40 | 2,251,703 | +0.32(+1.16%) |
Nov 12, 2009 | 27.27 | 27.34 | 27.04 | 27.08 | 1,753,366 | -0.23(-0.84%) |
Nov 11, 2009 | 27.39 | 27.41 | 27.14 | 27.31 | 1,513,165 | +0.02(+0.08%) |
Nov 10, 2009 | 27.11 | 27.41 | 27.11 | 27.29 | 1,547,647 | +0.16(+0.58%) |
Nov 09, 2009 | 27.07 | 27.16 | 26.83 | 27.13 | 2,069,866 | +0.16(+0.61%) |
Nov 06, 2009 | 26.67 | 27.06 | 26.65 | 26.97 | 2,187,802 | +0.24(+0.91%) |
Nov 05, 2009 | 26.80 | 27.05 | 26.49 | 26.73 | 4,560,183 | +0.00(+0.00%) |
Nov 04, 2009 | 26.83 | 27.08 | 26.69 | 26.73 | 2,089,785 | -0.06(-0.24%) |
Nov 03, 2009 | 27.23 | 27.23 | 26.54 | 26.79 | 3,014,996 | -0.39(-1.42%) |
Nov 02, 2009 | 27.13 | 27.44 | 27.03 | 27.18 | 1,449,516 | +0.09(+0.32%) |
Oct 30, 2009 | 27.58 | 27.63 | 27.07 | 27.09 | 2,350,215 | -0.47(-1.72%) |
Oct 29, 2009 | 27.39 | 27.57 | 27.13 | 27.56 | 1,542,162 | +0.28(+1.02%) |
Oct 28, 2009 | 27.36 | 27.69 | 27.28 | 27.28 | 2,116,631 | -0.14(-0.52%) |
Oct 27, 2009 | 27.36 | 27.65 | 27.14 | 27.43 | 2,614,335 | +0.20(+0.74%) |
Oct 26, 2009 | 27.39 | 27.56 | 26.94 | 27.23 | 2,641,997 | -0.06(-0.21%) |
Oct 23, 2009 | 27.16 | 27.34 | 26.99 | 27.28 | 3,961,214 | -0.91(-3.23%) |
Oct 22, 2009 | 29.34 | 29.34 | 26.82 | 28.20 | 8,585,117 | -0.96(-3.30%) |
Oct 21, 2009 | 29.29 | 29.84 | 29.11 | 29.16 | 3,600,876 | -0.15(-0.51%) |
Oct 20, 2009 | 29.03 | 29.36 | 28.93 | 29.31 | 2,994,365 | +0.91(+3.21%) |
Oct 19, 2009 | 28.43 | 28.58 | 28.31 | 28.40 | 2,300,062 | -0.01(-0.05%) |
Oct 16, 2009 | 28.37 | 28.59 | 28.15 | 28.41 | 1,798,272 | -0.08(-0.28%) |
Oct 15, 2009 | 28.26 | 28.52 | 28.25 | 28.49 | 1,403,979 | +0.12(+0.43%) |
Oct 14, 2009 | 28.45 | 28.45 | 28.24 | 28.37 | 1,136,538 | +0.12(+0.43%) |
Oct 13, 2009 | 28.36 | 28.46 | 28.15 | 28.25 | 1,386,793 | -0.23(-0.81%) |
Oct 12, 2009 | 28.67 | 28.70 | 28.33 | 28.47 | 1,179,004 | -0.13(-0.45%) |
Oct 09, 2009 | 28.37 | 28.63 | 28.14 | 28.60 | 1,317,292 | +0.16(+0.58%) |
Oct 08, 2009 | 28.32 | 28.47 | 28.03 | 28.44 | 2,149,721 | +0.21(+0.74%) |
Oct 07, 2009 | 28.36 | 28.36 | 28.00 | 28.23 | 1,272,253 | -0.07(-0.25%) |
Oct 06, 2009 | 28.17 | 28.45 | 28.03 | 28.30 | 1,345,625 | +0.12(+0.43%) |
Oct 05, 2009 | 28.42 | 28.42 | 27.83 | 28.18 | 1,971,202 | -0.16(-0.58%) |
Oct 02, 2009 | 28.28 | 28.51 | 28.16 | 28.35 | 2,661,760 | -0.22(-0.75%) |
Oct 01, 2009 | 27.71 | 28.70 | 27.60 | 28.56 | 4,640,643 | +0.70(+2.52%) |
Sep 30, 2009 | 27.97 | 28.05 | 27.56 | 27.86 | 1,945,598 | -0.14(-0.49%) |
Sep 29, 2009 | 28.15 | 28.24 | 27.91 | 27.99 | 1,806,923 | -0.28(-0.99%) |
Sep 28, 2009 | 27.98 | 28.32 | 27.97 | 28.27 | 1,427,266 | +0.32(+1.13%) |
Sep 25, 2009 | 28.00 | 28.15 | 27.82 | 27.96 | 1,646,234 | -0.04(-0.13%) |
Sep 24, 2009 | 28.13 | 28.27 | 27.96 | 27.99 | 1,240,456 | -0.11(-0.41%) |
Sep 23, 2009 | 28.24 | 28.45 | 28.10 | 28.11 | 1,530,254 | -0.03(-0.10%) |
Sep 22, 2009 | 28.28 | 28.31 | 27.96 | 28.14 | 1,919,108 | -0.09(-0.33%) |
Sep 21, 2009 | 28.27 | 28.36 | 28.04 | 28.23 | 1,370,873 | -0.16(-0.58%) |
Sep 18, 2009 | 27.97 | 28.42 | 27.78 | 28.40 | 3,210,680 | +0.51(+1.83%) |
Sep 17, 2009 | 28.15 | 28.22 | 27.83 | 27.89 | 4,067,929 | -0.20(-0.70%) |
Sep 16, 2009 | 28.36 | 28.44 | 27.99 | 28.08 | 2,242,511 | -0.27(-0.95%) |
Sep 15, 2009 | 28.54 | 28.56 | 28.04 | 28.35 | 6,237,645 | -0.15(-0.53%) |
Sep 14, 2009 | 28.50 | 28.78 | 28.27 | 28.50 | 2,281,278 | -0.34(-1.19%) |
Sep 11, 2009 | 29.00 | 29.00 | 28.68 | 28.85 | 1,586,617 | -0.17(-0.59%) |
Sep 10, 2009 | 29.13 | 29.22 | 28.73 | 29.02 | 1,790,037 | -0.01(-0.02%) |
Sep 09, 2009 | 28.19 | 29.88 | 28.16 | 29.03 | 7,664,820 | +0.97(+3.48%) |
Sep 08, 2009 | 27.95 | 28.22 | 27.44 | 28.05 | 3,315,401 | +0.36(+1.29%) |
Sep 04, 2009 | 27.63 | 27.72 | 27.41 | 27.69 | 2,357,535 | +0.02(+0.08%) |
Sep 03, 2009 | 27.61 | 27.71 | 27.33 | 27.67 | 998,594 | +0.09(+0.34%) |
Sep 02, 2009 | 27.53 | 27.67 | 27.41 | 27.58 | 1,032,238 | +0.04(+0.16%) |