Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.25 | 38.76 | 37.72 | 38.29 | 15,909 | -0.10(-0.25%) |
Aug 30, 2010 | 39.02 | 39.10 | 38.26 | 38.39 | 1,493,083 | -0.84(-2.14%) |
Aug 27, 2010 | 37.86 | 39.32 | 37.54 | 39.23 | 2,524,893 | +1.18(+3.11%) |
Aug 26, 2010 | 37.74 | 38.49 | 37.54 | 38.04 | 3,646,449 | +0.67(+1.78%) |
Aug 25, 2010 | 36.49 | 37.51 | 36.48 | 37.38 | 2,207,106 | +0.40(+1.07%) |
Aug 24, 2010 | 36.90 | 37.39 | 36.23 | 36.98 | 253 | -0.38(-1.02%) |
Aug 23, 2010 | 38.08 | 38.26 | 37.30 | 37.36 | 1,607,796 | -0.53(-1.40%) |
Aug 20, 2010 | 37.96 | 38.10 | 37.42 | 37.90 | 1,507,915 | -0.37(-0.96%) |
Aug 19, 2010 | 39.02 | 39.15 | 38.13 | 38.26 | 253 | -1.08(-2.74%) |
Aug 18, 2010 | 38.75 | 39.54 | 38.58 | 39.34 | 2,126,888 | +0.49(+1.27%) |
Aug 17, 2010 | 38.78 | 39.30 | 38.65 | 38.85 | 2,246,841 | +0.70(+1.85%) |
Aug 16, 2010 | 38.09 | 38.70 | 37.93 | 38.14 | 1,644,821 | -0.43(-1.11%) |
Aug 13, 2010 | 38.57 | 39.08 | 38.25 | 38.57 | 1,877,435 | +0.08(+0.21%) |
Aug 12, 2010 | 38.28 | 39.41 | 37.98 | 38.49 | 2,097,723 | -0.60(-1.53%) |
Aug 11, 2010 | 41.09 | 41.09 | 38.74 | 39.09 | 1,477 | -2.98(-7.09%) |
Aug 10, 2010 | 41.77 | 42.26 | 41.04 | 42.07 | 1,373,770 | -0.16(-0.37%) |
Aug 09, 2010 | 41.87 | 42.24 | 41.34 | 42.23 | 1,403,142 | +0.45(+1.09%) |
Aug 06, 2010 | 41.77 | 41.94 | 40.99 | 41.77 | 903,557 | -0.18(-0.43%) |
Aug 05, 2010 | 41.38 | 42.28 | 41.25 | 41.95 | 1,323,898 | +0.33(+0.79%) |
Aug 04, 2010 | 41.22 | 41.68 | 41.08 | 41.62 | 1,385,887 | +0.45(+1.08%) |
Aug 03, 2010 | 41.17 | 41.45 | 40.93 | 41.18 | 1,181,256 | -0.25(-0.59%) |
Aug 02, 2010 | 41.13 | 41.53 | 40.63 | 41.42 | 1,271,440 | +1.12(+2.77%) |
Jul 30, 2010 | 40.31 | 40.68 | 39.82 | 40.31 | 978,296 | -0.34(-0.84%) |
Jul 29, 2010 | 40.98 | 41.26 | 40.37 | 40.65 | 1,687,551 | +0.06(+0.15%) |
Jul 28, 2010 | 40.59 | 41.25 | 40.04 | 40.59 | 151 | -1.06(-2.56%) |
Jul 27, 2010 | 41.65 | 42.05 | 41.51 | 41.65 | 204 | +0.13(+0.32%) |
Jul 26, 2010 | 40.69 | 41.54 | 40.59 | 41.52 | 944,049 | +0.90(+2.22%) |
Jul 23, 2010 | 39.54 | 40.77 | 39.45 | 40.62 | 997,560 | +1.00(+2.52%) |
Jul 22, 2010 | 39.04 | 40.28 | 39.04 | 39.62 | 1,717,031 | +1.33(+3.46%) |
Jul 21, 2010 | 38.83 | 39.05 | 38.00 | 38.30 | 1,381,847 | -0.22(-0.56%) |
Jul 20, 2010 | 38.51 | 38.55 | 37.17 | 38.51 | 1,445,779 | +0.58(+1.53%) |
Jul 19, 2010 | 37.76 | 38.10 | 37.26 | 37.93 | 841,721 | +0.35(+0.93%) |
Jul 16, 2010 | 37.58 | 38.36 | 37.39 | 37.58 | 1,176,778 | -0.75(-1.96%) |
Jul 15, 2010 | 39.17 | 39.20 | 38.07 | 38.33 | 1,194,139 | -0.77(-1.96%) |
Jul 14, 2010 | 38.95 | 39.21 | 38.57 | 39.10 | 1,070,795 | -0.10(-0.27%) |
Jul 13, 2010 | 38.76 | 39.40 | 38.67 | 39.21 | 718,792 | +0.95(+2.49%) |
Jul 12, 2010 | 38.45 | 38.80 | 38.05 | 38.25 | 624,088 | -0.47(-1.21%) |
Jul 09, 2010 | 38.72 | 38.81 | 38.26 | 38.72 | 796,418 | +0.27(+0.70%) |
Jul 08, 2010 | 38.34 | 38.51 | 37.82 | 38.45 | 924,733 | +0.71(+1.89%) |
Jul 07, 2010 | 36.80 | 37.81 | 36.58 | 37.74 | 1,909,160 | +1.15(+3.13%) |
Jul 06, 2010 | 37.00 | 37.58 | 36.20 | 36.59 | 1,474,619 | -0.16(-0.43%) |
Jul 02, 2010 | 36.75 | 37.09 | 36.50 | 36.75 | 2,325,802 | +0.22(+0.59%) |
Jul 01, 2010 | 36.47 | 36.76 | 35.57 | 36.53 | 1,915,825 | -0.01(-0.02%) |
Jun 30, 2010 | 36.38 | 37.26 | 36.31 | 36.54 | 1,297 | -0.01(-0.04%) |
Jun 29, 2010 | 37.66 | 37.72 | 36.20 | 36.56 | 2,344,714 | -2.26(-5.81%) |
Jun 25, 2010 | 38.81 | 38.81 | 37.52 | 38.81 | 4,610,766 | +0.87(+2.30%) |
Jun 24, 2010 | 38.66 | 38.77 | 37.78 | 37.94 | 1,064,237 | -0.77(-2.00%) |
Jun 23, 2010 | 38.86 | 39.12 | 38.15 | 38.71 | 1,234,759 | -0.15(-0.38%) |
Jun 22, 2010 | 40.16 | 40.53 | 38.76 | 38.86 | 1,121,196 | -1.30(-3.23%) |
Jun 21, 2010 | 40.79 | 41.44 | 39.82 | 40.16 | 1,277,473 | +0.09(+0.22%) |
Jun 18, 2010 | 40.07 | 40.26 | 39.85 | 40.07 | 1,109,915 | +0.01(+0.02%) |
Jun 17, 2010 | 40.36 | 40.36 | 39.47 | 40.06 | 956,729 | -0.16(-0.41%) |
Jun 16, 2010 | 39.95 | 40.58 | 39.87 | 40.23 | 884,966 | -0.04(-0.11%) |
Jun 15, 2010 | 39.06 | 40.32 | 38.83 | 40.27 | 1,446,845 | +1.74(+4.52%) |
Jun 14, 2010 | 39.62 | 39.92 | 38.39 | 38.53 | 2,116,395 | -0.83(-2.12%) |
Jun 11, 2010 | 38.71 | 39.57 | 38.70 | 39.36 | 1,971,600 | +0.13(+0.34%) |
Jun 10, 2010 | 38.16 | 39.32 | 38.16 | 39.23 | 1,749,819 | +1.80(+4.81%) |
Jun 09, 2010 | 37.66 | 38.67 | 37.35 | 37.43 | 1,896,180 | -0.11(-0.30%) |
Jun 08, 2010 | 36.92 | 37.65 | 36.38 | 37.54 | 2,030,621 | +0.63(+1.69%) |
Jun 07, 2010 | 38.26 | 38.36 | 36.85 | 36.91 | 2,030,914 | -1.39(-3.63%) |
Jun 04, 2010 | 38.30 | 40.01 | 38.00 | 38.30 | 1,462,253 | -2.45(-6.01%) |
Jun 03, 2010 | 40.06 | 40.85 | 40.06 | 40.75 | 1,332,536 | +0.48(+1.20%) |
Jun 02, 2010 | 39.01 | 40.28 | 38.68 | 40.27 | 1,039,884 | +1.40(+3.60%) |
Jun 01, 2010 | 39.39 | 40.14 | 38.82 | 38.87 | 1,043,198 | -0.90(-2.26%) |
May 28, 2010 | 39.77 | 40.37 | 39.38 | 39.77 | 1,326,265 | -0.63(-1.55%) |
May 27, 2010 | 39.67 | 40.40 | 39.67 | 40.40 | 1,308,282 | +1.35(+3.47%) |
May 26, 2010 | 38.90 | 39.95 | 38.83 | 39.04 | 2,007,040 | +0.45(+1.18%) |
May 25, 2010 | 38.10 | 38.72 | 37.74 | 38.59 | 3,533,553 | -0.73(-1.86%) |
May 24, 2010 | 39.41 | 40.26 | 39.25 | 39.32 | 1,372,957 | -0.47(-1.18%) |
May 21, 2010 | 38.07 | 39.99 | 37.81 | 39.79 | 2,929,191 | +0.96(+2.47%) |
May 20, 2010 | 38.72 | 39.80 | 38.45 | 38.83 | 3,615,466 | -3.38(-8.01%) |
May 19, 2010 | 42.96 | 43.21 | 41.28 | 42.21 | 1,836,251 | -0.95(-2.19%) |
May 18, 2010 | 44.50 | 44.86 | 43.04 | 43.15 | 1,437,138 | -1.00(-2.26%) |
May 17, 2010 | 44.24 | 44.54 | 43.20 | 44.15 | 2,054,350 | +0.01(+0.02%) |
May 14, 2010 | 44.14 | 45.41 | 43.70 | 44.14 | 1,502,412 | -1.38(-3.03%) |
May 13, 2010 | 46.03 | 46.40 | 45.33 | 45.52 | 1,118,672 | -0.70(-1.51%) |
May 12, 2010 | 44.84 | 46.28 | 44.77 | 46.22 | 1,492,381 | +1.70(+3.83%) |
May 11, 2010 | 44.59 | 44.99 | 44.34 | 44.51 | 1,797,797 | +0.03(+0.07%) |
May 10, 2010 | 44.14 | 44.48 | 43.91 | 44.48 | 2,375,691 | +2.59(+6.19%) |
May 07, 2010 | 42.54 | 43.11 | 41.22 | 41.89 | 2,327,285 | -0.65(-1.53%) |
May 06, 2010 | 42.54 | 44.57 | 39.73 | 42.54 | 134 | -1.28(-2.92%) |
May 05, 2010 | 44.17 | 44.97 | 43.49 | 43.82 | 1,815,438 | -0.58(-1.30%) |
May 04, 2010 | 45.64 | 45.64 | 44.08 | 44.40 | 1,703,109 | -1.99(-4.30%) |
May 03, 2010 | 45.35 | 46.48 | 45.33 | 46.40 | 1,135,353 | +1.41(+3.13%) |
Apr 30, 2010 | 45.80 | 45.92 | 44.63 | 44.99 | 2,719,194 | -0.87(-1.91%) |
Apr 29, 2010 | 45.85 | 46.13 | 45.46 | 45.86 | 2,719,749 | +0.54(+1.19%) |
Apr 28, 2010 | 47.26 | 47.34 | 45.20 | 45.32 | 3,158,136 | -0.07(-0.16%) |
Apr 27, 2010 | 46.25 | 46.76 | 45.25 | 45.40 | 1,476,898 | -1.16(-2.48%) |
Apr 26, 2010 | 46.63 | 47.30 | 46.45 | 46.55 | 893,567 | +0.09(+0.19%) |
Apr 23, 2010 | 46.09 | 46.47 | 45.62 | 46.46 | 895,183 | +0.47(+1.03%) |
Apr 22, 2010 | 44.36 | 46.08 | 44.02 | 45.99 | 2,064,971 | +1.22(+2.73%) |
Apr 21, 2010 | 44.77 | 45.07 | 44.34 | 44.77 | 8,360 | -0.20(-0.44%) |
Apr 20, 2010 | 44.33 | 44.99 | 44.33 | 44.97 | 1,117,395 | +1.05(+2.40%) |
Apr 19, 2010 | 44.30 | 44.41 | 43.40 | 43.91 | 1,347,767 | -0.55(-1.23%) |
Apr 16, 2010 | 44.87 | 45.01 | 44.08 | 44.46 | 1,737,897 | -0.59(-1.30%) |
Apr 15, 2010 | 44.41 | 45.11 | 44.41 | 45.05 | 1,112,532 | +0.31(+0.70%) |
Apr 14, 2010 | 43.93 | 44.76 | 43.83 | 44.74 | 1,108,745 | +0.93(+2.11%) |
Apr 13, 2010 | 44.13 | 44.22 | 43.57 | 43.81 | 2,140,611 | -0.36(-0.81%) |
Apr 12, 2010 | 43.93 | 44.27 | 43.87 | 44.17 | 1,203,500 | +0.35(+0.79%) |
Apr 09, 2010 | 43.71 | 43.97 | 43.61 | 43.82 | 1,136,820 | +0.12(+0.27%) |
Apr 08, 2010 | 42.45 | 43.72 | 42.43 | 43.70 | 1,697,348 | +1.02(+2.38%) |
Apr 07, 2010 | 42.87 | 43.02 | 42.45 | 42.68 | 1,317,369 | -0.32(-0.74%) |
Apr 06, 2010 | 42.31 | 43.01 | 42.19 | 43.00 | 1,465,132 | +0.53(+1.26%) |
Apr 05, 2010 | 42.14 | 42.76 | 41.94 | 42.47 | 939,855 | +0.50(+1.20%) |
Apr 01, 2010 | 41.96 | 41.96 | 41.96 | 41.96 | 1,183,150 | +0.21(+0.50%) |
Mar 31, 2010 | 41.36 | 42.05 | 41.22 | 41.76 | 1,427,511 | +0.13(+0.32%) |
Mar 30, 2010 | 41.30 | 41.86 | 41.12 | 41.62 | 1,512,969 | +0.47(+1.13%) |
Mar 29, 2010 | 41.28 | 41.57 | 41.13 | 41.16 | 1,454,956 | +0.09(+0.22%) |
Mar 26, 2010 | 41.63 | 41.97 | 40.96 | 41.07 | 1,722,986 | -0.36(-0.88%) |
Mar 25, 2010 | 41.59 | 42.01 | 41.39 | 41.43 | 1,495,883 | +0.07(+0.18%) |
Mar 24, 2010 | 42.02 | 42.06 | 41.32 | 41.36 | 1,075,044 | -0.71(-1.69%) |
Mar 23, 2010 | 41.43 | 42.23 | 41.34 | 42.07 | 2,582,297 | +0.68(+1.65%) |
Mar 22, 2010 | 40.80 | 41.62 | 40.65 | 41.39 | 1,621,572 | +0.36(+0.88%) |
Mar 19, 2010 | 40.93 | 41.18 | 40.68 | 41.02 | 2,409,684 | +0.18(+0.44%) |
Mar 18, 2010 | 41.05 | 41.05 | 40.71 | 40.85 | 1,076,063 | -0.07(-0.18%) |
Mar 17, 2010 | 40.99 | 41.36 | 40.87 | 40.92 | 1,150,999 | -0.07(-0.18%) |
Mar 16, 2010 | 40.81 | 41.12 | 40.59 | 40.99 | 1,657,343 | +0.25(+0.62%) |
Mar 15, 2010 | 40.60 | 40.79 | 40.57 | 40.74 | 1,411,032 | -0.27(-0.67%) |
Mar 12, 2010 | 41.56 | 41.56 | 40.90 | 41.02 | 1,908,056 | -0.36(-0.86%) |
Mar 11, 2010 | 41.51 | 41.53 | 41.05 | 41.37 | 1,681,593 | -0.24(-0.57%) |
Mar 10, 2010 | 41.51 | 41.85 | 41.38 | 41.61 | 1,158,629 | +0.08(+0.20%) |
Mar 09, 2010 | 41.50 | 41.68 | 41.28 | 41.53 | 1,085,610 | -0.07(-0.16%) |
Mar 08, 2010 | 41.59 | 42.14 | 41.45 | 41.59 | 1,580,673 | +0.12(+0.29%) |
Mar 05, 2010 | 40.98 | 41.53 | 40.98 | 41.48 | 2,924,993 | +0.73(+1.78%) |
Mar 04, 2010 | 40.94 | 41.21 | 40.64 | 40.75 | 923,687 | -0.19(-0.47%) |
Mar 03, 2010 | 41.28 | 41.59 | 40.82 | 40.94 | 1,341,084 | -0.29(-0.70%) |
Mar 02, 2010 | 41.12 | 41.42 | 40.97 | 41.23 | 1,033,459 | +0.38(+0.94%) |
Mar 01, 2010 | 40.34 | 40.91 | 40.31 | 40.85 | 1,166,453 | +0.77(+1.92%) |
Feb 26, 2010 | 39.62 | 40.16 | 39.45 | 40.08 | 1,067,111 | +0.42(+1.07%) |
Feb 25, 2010 | 39.34 | 39.73 | 38.61 | 39.65 | 1,431,233 | -0.19(-0.48%) |
Feb 24, 2010 | 39.53 | 39.86 | 39.27 | 39.85 | 1,060,126 | +0.39(+1.00%) |
Feb 23, 2010 | 39.99 | 40.20 | 39.13 | 39.45 | 1,250,708 | -0.59(-1.46%) |
Feb 22, 2010 | 40.29 | 40.37 | 39.74 | 40.04 | 994,710 | -0.20(-0.50%) |
Feb 19, 2010 | 39.65 | 40.39 | 39.48 | 40.24 | 1,630,182 | +0.39(+0.99%) |
Feb 18, 2010 | 39.33 | 39.86 | 39.28 | 39.85 | 980,341 | +0.51(+1.30%) |
Feb 17, 2010 | 39.24 | 39.70 | 39.16 | 39.33 | 1,607,515 | +0.19(+0.49%) |
Feb 16, 2010 | 38.32 | 39.27 | 38.32 | 39.14 | 2,037,738 | +1.04(+2.72%) |
Feb 12, 2010 | 36.85 | 38.10 | 38.10 | 38.10 | 2,465,504 | +0.53(+1.40%) |
Feb 11, 2010 | 36.63 | 37.67 | 36.34 | 37.58 | 1,759,587 | +0.96(+2.63%) |
Feb 10, 2010 | 36.29 | 36.82 | 35.97 | 36.62 | 2,535,522 | +0.15(+0.42%) |
Feb 09, 2010 | 36.01 | 36.88 | 35.58 | 36.46 | 2,578,168 | +1.32(+3.75%) |
Feb 08, 2010 | 35.50 | 35.61 | 34.80 | 35.14 | 2,736,866 | -0.59(-1.65%) |
Feb 05, 2010 | 35.36 | 35.76 | 35.02 | 35.73 | 4,169,354 | +0.44(+1.25%) |
Feb 04, 2010 | 35.87 | 35.87 | 34.73 | 35.29 | 2,664,487 | -1.30(-3.54%) |
Feb 03, 2010 | 36.53 | 36.78 | 36.04 | 36.59 | 2,053,154 | -0.01(-0.02%) |
Feb 02, 2010 | 36.83 | 37.27 | 36.52 | 36.59 | 3,234,101 | +0.28(+0.77%) |
Feb 01, 2010 | 35.69 | 36.64 | 35.68 | 36.31 | 1,851,030 | +0.78(+2.20%) |
Jan 29, 2010 | 36.98 | 37.13 | 35.53 | 35.53 | 3,580,297 | -1.25(-3.40%) |
Jan 28, 2010 | 37.63 | 37.83 | 36.63 | 36.78 | 4,458,734 | -0.66(-1.77%) |
Jan 27, 2010 | 37.01 | 38.20 | 36.11 | 37.45 | 11,078,437 | +3.45(+10.14%) |
Jan 26, 2010 | 34.13 | 34.54 | 33.68 | 34.00 | 2,607,330 | -0.35(-1.01%) |
Jan 25, 2010 | 34.34 | 34.52 | 33.95 | 34.35 | 933,285 | +0.45(+1.33%) |
Jan 22, 2010 | 34.93 | 35.04 | 33.82 | 33.90 | 1,343,837 | -1.22(-3.48%) |
Jan 21, 2010 | 35.50 | 35.87 | 34.99 | 35.12 | 1,909,236 | -0.50(-1.41%) |
Jan 20, 2010 | 35.71 | 35.72 | 35.33 | 35.62 | 1,485,568 | -0.60(-1.65%) |
Jan 19, 2010 | 35.16 | 36.22 | 34.95 | 36.22 | 1,562,165 | +1.09(+3.10%) |
Jan 15, 2010 | 35.72 | 35.13 | 35.13 | 35.13 | 1,190,908 | -0.67(-1.87%) |
Jan 14, 2010 | 35.50 | 35.99 | 35.50 | 35.80 | 851,741 | +0.11(+0.31%) |
Jan 13, 2010 | 35.58 | 35.83 | 35.33 | 35.69 | 1,055,350 | +0.17(+0.48%) |
Jan 12, 2010 | 35.70 | 35.95 | 35.37 | 35.52 | 2,396,746 | -0.57(-1.59%) |
Jan 11, 2010 | 35.62 | 36.11 | 35.53 | 36.09 | 1,923,604 | -0.34(-0.93%) |
Jan 08, 2010 | 35.82 | 36.47 | 35.61 | 36.43 | 901,966 | +0.50(+1.39%) |
Jan 07, 2010 | 35.52 | 36.00 | 35.21 | 35.93 | 914,673 | +0.39(+1.10%) |
Jan 06, 2010 | 34.88 | 35.56 | 34.79 | 35.54 | 1,212,502 | +0.66(+1.90%) |
Jan 05, 2010 | 35.10 | 35.22 | 34.72 | 34.88 | 1,309,845 | -0.28(-0.80%) |
Jan 04, 2010 | 35.07 | 35.33 | 34.63 | 35.16 | 1,227,246 | +0.55(+1.60%) |
Dec 31, 2009 | 34.79 | 34.60 | 34.60 | 34.60 | 873,224 | -0.15(-0.42%) |
Dec 30, 2009 | 34.58 | 34.80 | 34.42 | 34.75 | 965,323 | +0.10(+0.28%) |
Dec 29, 2009 | 34.91 | 35.16 | 34.60 | 34.66 | 530,091 | -0.26(-0.74%) |
Dec 28, 2009 | 35.55 | 35.55 | 34.75 | 34.91 | 686,610 | -0.55(-1.56%) |
Dec 24, 2009 | 35.04 | 35.49 | 34.94 | 35.47 | 444,898 | +0.57(+1.63%) |
Dec 23, 2009 | 34.91 | 35.22 | 34.66 | 34.90 | 937,746 | -0.06(-0.17%) |
Dec 22, 2009 | 34.86 | 35.19 | 34.74 | 34.96 | 988,751 | +0.31(+0.89%) |
Dec 21, 2009 | 33.73 | 34.88 | 33.69 | 34.65 | 1,522,729 | +1.21(+3.61%) |
Dec 18, 2009 | 33.88 | 33.95 | 33.21 | 33.44 | 2,450,505 | -0.23(-0.68%) |
Dec 17, 2009 | 33.94 | 34.14 | 33.62 | 33.67 | 1,332,503 | -0.81(-2.35%) |
Dec 16, 2009 | 34.46 | 34.58 | 34.03 | 34.48 | 1,703,748 | +0.14(+0.41%) |
Dec 15, 2009 | 35.19 | 35.58 | 34.15 | 34.34 | 4,644,388 | -1.10(-3.12%) |
Dec 14, 2009 | 35.75 | 35.75 | 35.36 | 35.44 | 2,720,534 | +0.41(+1.18%) |
Dec 11, 2009 | 34.78 | 35.16 | 34.68 | 35.03 | 1,653,664 | +0.32(+0.91%) |
Dec 10, 2009 | 34.83 | 34.97 | 34.44 | 34.72 | 3,690,548 | +0.71(+2.10%) |
Dec 09, 2009 | 33.42 | 34.18 | 33.07 | 34.00 | 2,244,632 | +0.62(+1.85%) |
Dec 08, 2009 | 33.46 | 33.62 | 32.99 | 33.38 | 1,527,810 | -0.47(-1.39%) |
Dec 07, 2009 | 33.52 | 34.03 | 33.38 | 33.85 | 1,975,837 | +0.22(+0.66%) |
Dec 04, 2009 | 33.00 | 33.71 | 32.79 | 33.63 | 2,887,811 | +1.22(+3.77%) |
Dec 03, 2009 | 32.52 | 32.94 | 32.35 | 32.41 | 1,338,501 | -0.11(-0.34%) |
Dec 02, 2009 | 32.38 | 32.76 | 32.20 | 32.52 | 1,091,592 | +0.07(+0.20%) |
Dec 01, 2009 | 32.25 | 32.78 | 32.03 | 32.45 | 1,510,821 | +0.42(+1.31%) |
Nov 30, 2009 | 31.81 | 32.07 | 31.51 | 32.03 | 1,810,582 | -0.01(-0.05%) |
Nov 27, 2009 | 31.67 | 32.13 | 31.26 | 32.05 | 1,099,350 | -0.47(-1.45%) |
Nov 25, 2009 | 32.90 | 32.96 | 32.45 | 32.52 | 1,580,606 | -0.34(-1.03%) |
Nov 24, 2009 | 32.62 | 32.99 | 31.98 | 32.86 | 2,001,928 | +0.24(+0.72%) |
Nov 23, 2009 | 32.82 | 33.23 | 32.45 | 32.62 | 995,981 | +0.14(+0.43%) |
Nov 20, 2009 | 32.84 | 32.84 | 31.86 | 32.48 | 1,460,759 | -0.37(-1.12%) |
Nov 19, 2009 | 33.25 | 33.40 | 32.53 | 32.85 | 1,372,179 | -0.68(-2.02%) |
Nov 18, 2009 | 34.17 | 34.41 | 33.21 | 33.53 | 2,020,187 | +0.24(+0.73%) |
Nov 17, 2009 | 33.28 | 33.37 | 32.66 | 33.29 | 1,254,576 | -0.04(-0.13%) |
Nov 16, 2009 | 32.32 | 33.58 | 32.32 | 33.33 | 2,389,320 | +1.19(+3.71%) |
Nov 13, 2009 | 31.81 | 32.39 | 31.46 | 32.14 | 1,409,373 | +0.43(+1.37%) |
Nov 12, 2009 | 32.26 | 32.28 | 31.53 | 31.70 | 2,024,826 | -0.55(-1.71%) |
Nov 11, 2009 | 32.49 | 32.95 | 32.09 | 32.25 | 2,332,955 | +0.21(+0.64%) |
Nov 10, 2009 | 31.96 | 32.98 | 31.85 | 32.05 | 3,543,450 | +0.15(+0.49%) |
Nov 09, 2009 | 32.23 | 32.54 | 30.70 | 31.89 | 4,343,055 | -0.01(-0.05%) |
Nov 06, 2009 | 32.48 | 32.51 | 31.10 | 31.91 | 4,325,052 | -0.07(-0.23%) |
Nov 05, 2009 | 31.36 | 32.59 | 31.35 | 31.98 | 1,658,146 | +1.01(+3.26%) |
Nov 04, 2009 | 31.18 | 31.67 | 30.94 | 30.97 | 1,771,784 | -0.01(-0.05%) |
Nov 03, 2009 | 29.37 | 31.05 | 29.35 | 30.99 | 3,214,457 | +1.32(+4.44%) |
Nov 02, 2009 | 30.21 | 30.55 | 29.01 | 29.67 | 3,559,417 | -0.49(-1.64%) |
Oct 30, 2009 | 31.50 | 31.72 | 30.05 | 30.16 | 3,299,943 | -1.45(-4.59%) |
Oct 29, 2009 | 30.60 | 31.75 | 30.52 | 31.61 | 1,579,327 | +1.24(+4.10%) |
Oct 28, 2009 | 31.28 | 31.33 | 30.35 | 30.37 | 1,807,098 | -1.05(-3.33%) |
Oct 27, 2009 | 31.53 | 31.78 | 31.17 | 31.42 | 1,294,959 | -0.14(-0.44%) |
Oct 26, 2009 | 31.83 | 32.44 | 31.28 | 31.56 | 905,048 | -0.31(-0.97%) |
Oct 23, 2009 | 31.82 | 31.98 | 31.61 | 31.86 | 1,138,471 | -0.45(-1.39%) |
Oct 22, 2009 | 31.93 | 32.41 | 31.33 | 32.31 | 1,170,046 | +0.42(+1.32%) |
Oct 21, 2009 | 31.19 | 32.39 | 31.19 | 31.89 | 2,257,673 | +0.65(+2.07%) |
Oct 20, 2009 | 31.06 | 31.32 | 31.04 | 31.25 | 877,814 | -0.24(-0.75%) |
Oct 19, 2009 | 31.41 | 31.84 | 31.02 | 31.48 | 905,402 | +0.30(+0.97%) |
Oct 16, 2009 | 31.26 | 31.30 | 30.81 | 31.18 | 1,278,651 | -0.41(-1.31%) |
Oct 15, 2009 | 31.15 | 31.72 | 31.11 | 31.59 | 1,526,492 | +0.24(+0.75%) |
Oct 14, 2009 | 30.96 | 31.45 | 30.54 | 31.36 | 1,528,367 | +0.84(+2.75%) |
Oct 13, 2009 | 30.51 | 30.66 | 30.20 | 30.52 | 886,811 | -0.13(-0.43%) |
Oct 12, 2009 | 30.91 | 30.94 | 30.48 | 30.65 | 751,453 | +0.21(+0.68%) |
Oct 09, 2009 | 30.69 | 30.75 | 30.16 | 30.44 | 2,270,275 | -0.35(-1.15%) |
Oct 08, 2009 | 30.59 | 31.08 | 30.59 | 30.80 | 1,487,853 | +0.41(+1.33%) |
Oct 07, 2009 | 30.77 | 30.77 | 30.13 | 30.39 | 2,368,052 | -0.43(-1.41%) |
Oct 06, 2009 | 30.66 | 31.11 | 30.49 | 30.83 | 1,750,926 | +0.41(+1.36%) |
Oct 05, 2009 | 30.13 | 30.60 | 29.89 | 30.41 | 1,377,156 | +0.40(+1.32%) |
Oct 02, 2009 | 29.82 | 30.37 | 29.60 | 30.02 | 1,911,544 | -0.27(-0.90%) |
Oct 01, 2009 | 31.25 | 31.41 | 30.24 | 30.29 | 1,579,228 | -1.09(-3.47%) |
Sep 30, 2009 | 31.57 | 32.03 | 30.71 | 31.38 | 1,886,018 | -0.16(-0.51%) |
Sep 29, 2009 | 32.70 | 32.96 | 31.48 | 31.54 | 2,593,903 | +0.22(+0.71%) |
Sep 28, 2009 | 31.33 | 31.57 | 30.97 | 31.32 | 1,252,953 | +0.21(+0.66%) |
Sep 25, 2009 | 31.35 | 31.59 | 30.85 | 31.11 | 2,287,012 | -0.37(-1.17%) |
Sep 24, 2009 | 32.56 | 32.67 | 31.37 | 31.48 | 2,115,969 | -0.97(-3.00%) |
Sep 23, 2009 | 32.73 | 33.23 | 32.42 | 32.45 | 1,445,567 | -0.25(-0.77%) |
Sep 22, 2009 | 32.37 | 32.91 | 32.27 | 32.70 | 1,581,905 | +0.49(+1.51%) |
Sep 21, 2009 | 32.20 | 32.35 | 31.82 | 32.22 | 1,074,601 | -0.33(-1.02%) |
Sep 18, 2009 | 32.68 | 32.79 | 32.25 | 32.55 | 1,344,630 | +0.05(+0.16%) |
Sep 17, 2009 | 32.57 | 33.02 | 32.35 | 32.50 | 1,633,401 | -0.08(-0.24%) |
Sep 16, 2009 | 32.76 | 33.05 | 32.27 | 32.58 | 1,624,164 | +0.12(+0.37%) |
Sep 15, 2009 | 32.22 | 32.66 | 31.95 | 32.45 | 1,758,768 | +0.25(+0.78%) |
Sep 14, 2009 | 31.81 | 32.28 | 31.59 | 32.20 | 1,627,419 | +0.16(+0.51%) |
Sep 11, 2009 | 32.20 | 32.35 | 31.79 | 32.04 | 1,986,648 | +0.26(+0.81%) |
Sep 10, 2009 | 30.86 | 31.81 | 30.60 | 31.78 | 1,880,209 | +0.71(+2.28%) |
Sep 09, 2009 | 30.49 | 31.16 | 30.32 | 31.08 | 1,734,463 | +0.51(+1.66%) |
Sep 08, 2009 | 30.57 | 30.86 | 30.25 | 30.57 | 2,046,993 | +0.29(+0.97%) |
Sep 04, 2009 | 29.48 | 30.31 | 29.48 | 30.27 | 1,584,881 | +0.41(+1.38%) |
Sep 03, 2009 | 30.26 | 30.52 | 29.62 | 29.86 | 2,374,692 | -0.29(-0.95%) |
Sep 02, 2009 | 29.69 | 30.31 | 29.56 | 30.15 | 4,695,023 | -0.20(-0.66%) |