Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.55 | 32.60 | 31.46 | 32.59 | 30,783 | +0.72(+2.26%) |
Aug 30, 2010 | 32.42 | 32.66 | 31.83 | 31.87 | 1,201,230 | -0.48(-1.48%) |
Aug 27, 2010 | 32.46 | 32.66 | 31.21 | 32.35 | 2,530,211 | +0.96(+3.06%) |
Aug 26, 2010 | 29.83 | 31.81 | 29.67 | 31.39 | 3,136 | +1.72(+5.80%) |
Aug 25, 2010 | 29.67 | 29.95 | 29.12 | 29.67 | 1,741,436 | -0.29(-0.97%) |
Aug 24, 2010 | 29.93 | 30.22 | 29.62 | 29.96 | 222 | -0.30(-0.99%) |
Aug 23, 2010 | 30.52 | 30.71 | 30.22 | 30.26 | 1,257,332 | -0.23(-0.75%) |
Aug 20, 2010 | 30.27 | 30.53 | 30.01 | 30.49 | 889,778 | +0.06(+0.20%) |
Aug 19, 2010 | 30.32 | 30.80 | 30.10 | 30.43 | 222 | -0.12(-0.39%) |
Aug 18, 2010 | 30.35 | 30.87 | 30.30 | 30.55 | 1,062,205 | +0.18(+0.59%) |
Aug 17, 2010 | 30.12 | 30.55 | 30.01 | 30.37 | 1,210,179 | +0.44(+1.47%) |
Aug 16, 2010 | 29.74 | 30.16 | 29.43 | 29.93 | 1,285,394 | +0.13(+0.44%) |
Aug 13, 2010 | 29.80 | 30.23 | 29.79 | 29.80 | 1,325,047 | -0.18(-0.60%) |
Aug 12, 2010 | 30.05 | 30.21 | 29.75 | 29.98 | 1,643,524 | -0.49(-1.61%) |
Aug 11, 2010 | 31.00 | 31.07 | 30.40 | 30.47 | 100 | -1.03(-3.27%) |
Aug 10, 2010 | 31.40 | 31.77 | 31.15 | 31.50 | 1,646,179 | -0.12(-0.38%) |
Aug 09, 2010 | 32.36 | 32.36 | 31.60 | 31.62 | 1,424,123 | -0.72(-2.23%) |
Aug 06, 2010 | 32.34 | 32.83 | 31.86 | 32.34 | 1,266,428 | -0.34(-1.04%) |
Aug 05, 2010 | 33.78 | 34.14 | 31.62 | 32.68 | 3,452,027 | -1.46(-4.28%) |
Aug 04, 2010 | 33.56 | 34.30 | 33.32 | 34.14 | 2,017,562 | +0.71(+2.12%) |
Aug 03, 2010 | 33.11 | 33.50 | 32.94 | 33.43 | 1,497,008 | +0.17(+0.51%) |
Aug 02, 2010 | 32.19 | 33.33 | 32.19 | 33.26 | 1,705,467 | +1.46(+4.59%) |
Jul 30, 2010 | 31.80 | 32.00 | 31.43 | 31.80 | 1,581,934 | -0.31(-0.97%) |
Jul 29, 2010 | 32.70 | 32.89 | 31.98 | 32.11 | 1,511,625 | -0.44(-1.35%) |
Jul 28, 2010 | 32.55 | 33.29 | 32.51 | 32.55 | 133 | -0.72(-2.16%) |
Jul 27, 2010 | 33.27 | 33.73 | 33.05 | 33.27 | 178 | -0.31(-0.92%) |
Jul 26, 2010 | 33.05 | 33.67 | 32.71 | 33.58 | 1,392,298 | +0.62(+1.88%) |
Jul 23, 2010 | 32.16 | 33.06 | 32.06 | 32.96 | 1,356,787 | +0.70(+2.17%) |
Jul 22, 2010 | 31.91 | 32.49 | 31.77 | 32.26 | 1,472,894 | +0.59(+1.86%) |
Jul 21, 2010 | 32.27 | 32.30 | 31.55 | 31.67 | 971,936 | -0.41(-1.28%) |
Jul 20, 2010 | 32.08 | 32.14 | 30.81 | 32.08 | 1,062,693 | +0.39(+1.23%) |
Jul 19, 2010 | 31.53 | 31.78 | 31.18 | 31.69 | 652,068 | +0.33(+1.05%) |
Jul 16, 2010 | 31.36 | 31.99 | 31.30 | 31.36 | 1,377,455 | -0.50(-1.57%) |
Jul 15, 2010 | 31.93 | 32.12 | 31.43 | 31.86 | 1,068,432 | -0.08(-0.25%) |
Jul 14, 2010 | 31.54 | 31.95 | 31.38 | 31.94 | 1,341,365 | +0.54(+1.72%) |
Jul 13, 2010 | 31.24 | 31.58 | 30.99 | 31.40 | 1,272,266 | +0.40(+1.29%) |
Jul 12, 2010 | 31.01 | 31.17 | 30.68 | 31.00 | 527,282 | -0.15(-0.48%) |
Jul 09, 2010 | 31.15 | 31.28 | 30.80 | 31.15 | 704,369 | +0.00(+0.00%) |
Jul 08, 2010 | 30.90 | 31.21 | 30.78 | 31.15 | 1,333,429 | +0.43(+1.40%) |
Jul 07, 2010 | 29.72 | 30.82 | 29.71 | 30.72 | 1,400,768 | +1.10(+3.71%) |
Jul 06, 2010 | 30.17 | 30.21 | 29.37 | 29.62 | 295 | -0.23(-0.77%) |
Jul 02, 2010 | 29.85 | 30.40 | 29.58 | 29.85 | 1,517,317 | -0.30(-1.00%) |
Jul 01, 2010 | 30.39 | 30.51 | 29.44 | 30.15 | 3,584,148 | -0.33(-1.08%) |
Jun 30, 2010 | 31.23 | 31.50 | 30.40 | 30.48 | 748 | -0.80(-2.56%) |
Jun 29, 2010 | 32.39 | 32.43 | 31.11 | 31.28 | 2,195,817 | -1.61(-4.90%) |
Jun 25, 2010 | 32.89 | 33.06 | 32.52 | 32.89 | 2,545,473 | -0.15(-0.45%) |
Jun 24, 2010 | 33.84 | 33.88 | 32.84 | 33.04 | 1,101,534 | -0.80(-2.36%) |
Jun 23, 2010 | 33.46 | 34.05 | 33.25 | 33.84 | 1,136,204 | +0.41(+1.23%) |
Jun 22, 2010 | 33.77 | 34.14 | 33.40 | 33.43 | 200 | -0.23(-0.68%) |
Jun 21, 2010 | 34.28 | 34.61 | 33.51 | 33.66 | 1,537,282 | -0.32(-0.94%) |
Jun 18, 2010 | 33.98 | 34.13 | 33.87 | 33.98 | 1,062,199 | +0.05(+0.15%) |
Jun 17, 2010 | 33.67 | 34.18 | 33.62 | 33.93 | 1,712,402 | +0.31(+0.92%) |
Jun 16, 2010 | 33.55 | 33.88 | 33.36 | 33.62 | 1,376,436 | -0.15(-0.44%) |
Jun 15, 2010 | 33.32 | 33.77 | 33.04 | 33.77 | 2,178,998 | +0.79(+2.40%) |
Jun 14, 2010 | 32.83 | 33.33 | 32.61 | 32.98 | 2,570,217 | +0.43(+1.32%) |
Jun 11, 2010 | 32.10 | 32.60 | 31.82 | 32.55 | 1,529,576 | +0.08(+0.25%) |
Jun 10, 2010 | 31.33 | 32.56 | 31.33 | 32.47 | 2,858,336 | +1.58(+5.11%) |
Jun 09, 2010 | 31.01 | 31.67 | 30.67 | 30.89 | 2,937,953 | -0.01(-0.03%) |
Jun 08, 2010 | 30.72 | 30.95 | 30.41 | 30.90 | 2,725,035 | +0.26(+0.85%) |
Jun 07, 2010 | 31.76 | 31.92 | 30.52 | 30.64 | 3,566,602 | -0.93(-2.95%) |
Jun 04, 2010 | 31.57 | 32.36 | 31.35 | 31.57 | 3,561,885 | -1.27(-3.87%) |
Jun 03, 2010 | 32.32 | 33.13 | 32.05 | 32.84 | 3,225,093 | +0.60(+1.86%) |
Jun 02, 2010 | 32.04 | 32.27 | 31.71 | 32.24 | 2,600 | +0.45(+1.42%) |
Jun 01, 2010 | 31.75 | 32.10 | 31.55 | 31.79 | 3,221,190 | -0.15(-0.47%) |
May 28, 2010 | 31.94 | 32.17 | 31.61 | 31.94 | 2,909,547 | -0.06(-0.19%) |
May 27, 2010 | 31.21 | 32.03 | 31.09 | 32.00 | 1,552,611 | +1.26(+4.10%) |
May 26, 2010 | 31.21 | 31.92 | 30.54 | 30.74 | 100 | -0.20(-0.65%) |
May 25, 2010 | 30.56 | 31.00 | 30.21 | 30.94 | 2,224,320 | -0.21(-0.67%) |
May 24, 2010 | 31.00 | 31.49 | 30.93 | 31.15 | 1,547,296 | -0.07(-0.22%) |
May 21, 2010 | 30.49 | 31.60 | 30.03 | 31.22 | 2,500,552 | +0.26(+0.84%) |
May 20, 2010 | 31.04 | 31.59 | 30.89 | 30.96 | 2,715,449 | -1.01(-3.16%) |
May 19, 2010 | 31.89 | 32.24 | 31.75 | 31.97 | 3,015,492 | -0.01(-0.03%) |
May 18, 2010 | 32.14 | 32.60 | 31.60 | 31.98 | 2,347,337 | +0.17(+0.53%) |
May 17, 2010 | 32.35 | 32.80 | 31.46 | 31.81 | 2,324,410 | -0.49(-1.52%) |
May 14, 2010 | 32.30 | 32.79 | 31.77 | 32.30 | 2,486,921 | -0.58(-1.76%) |
May 13, 2010 | 32.41 | 34.55 | 32.41 | 32.88 | 7,313,699 | +1.36(+4.31%) |
May 12, 2010 | 30.65 | 31.68 | 30.45 | 31.52 | 2,453,534 | +1.02(+3.34%) |
May 11, 2010 | 30.91 | 31.03 | 30.39 | 30.50 | 1,378,921 | -0.39(-1.26%) |
May 10, 2010 | 30.68 | 30.89 | 30.62 | 30.89 | 1,920,991 | +1.48(+5.03%) |
May 07, 2010 | 30.43 | 30.62 | 29.27 | 29.41 | 3,037,264 | -0.49(-1.64%) |
May 06, 2010 | 29.65 | 31.55 | 28.25 | 29.90 | 4,794,220 | +1.11(+3.87%) |
May 05, 2010 | 29.35 | 29.80 | 28.69 | 28.79 | 2,075,071 | -0.09(-0.29%) |
May 04, 2010 | 29.30 | 29.30 | 28.38 | 28.87 | 1,480,027 | -0.67(-2.27%) |
May 03, 2010 | 29.17 | 29.56 | 29.02 | 29.54 | 1,342,932 | +0.47(+1.62%) |
Apr 30, 2010 | 29.86 | 30.33 | 29.02 | 29.07 | 1,470,920 | -0.77(-2.58%) |
Apr 29, 2010 | 30.12 | 30.20 | 29.73 | 29.84 | 1,081,699 | -0.18(-0.60%) |
Apr 28, 2010 | 30.09 | 30.12 | 29.72 | 30.02 | 1,092,453 | +0.05(+0.17%) |
Apr 27, 2010 | 30.80 | 30.85 | 29.88 | 29.97 | 1,243,530 | -0.86(-2.79%) |
Apr 26, 2010 | 30.61 | 31.19 | 30.50 | 30.83 | 1,270,252 | +0.23(+0.75%) |
Apr 23, 2010 | 30.41 | 30.66 | 30.18 | 30.60 | 956,280 | +0.01(+0.03%) |
Apr 22, 2010 | 30.48 | 30.70 | 29.97 | 30.59 | 1,668,659 | -0.02(-0.07%) |
Apr 21, 2010 | 30.29 | 30.66 | 30.21 | 30.61 | 7,233 | +0.25(+0.82%) |
Apr 20, 2010 | 30.28 | 30.41 | 30.02 | 30.36 | 740,822 | +0.13(+0.43%) |
Apr 19, 2010 | 29.89 | 30.28 | 29.72 | 30.23 | 1,738,520 | +0.28(+0.93%) |
Apr 16, 2010 | 30.40 | 30.57 | 29.64 | 29.95 | 1,861,455 | -0.54(-1.77%) |
Apr 15, 2010 | 29.88 | 31.19 | 29.88 | 30.49 | 3,040,151 | +1.09(+3.71%) |
Apr 14, 2010 | 28.79 | 29.43 | 28.55 | 29.40 | 1,696,219 | +0.70(+2.44%) |
Apr 13, 2010 | 28.61 | 28.94 | 28.61 | 28.70 | 1,740,172 | +0.07(+0.24%) |
Apr 12, 2010 | 28.32 | 28.76 | 28.18 | 28.63 | 1,612,728 | +0.38(+1.35%) |
Apr 09, 2010 | 28.35 | 28.38 | 28.13 | 28.25 | 1,303,849 | -0.12(-0.42%) |
Apr 08, 2010 | 28.51 | 28.53 | 28.00 | 28.37 | 2,126,083 | -0.28(-0.98%) |
Apr 07, 2010 | 29.32 | 29.32 | 28.55 | 28.65 | 2,069,168 | -0.62(-2.12%) |
Apr 06, 2010 | 29.20 | 29.35 | 28.97 | 29.27 | 956,894 | -0.08(-0.27%) |
Apr 05, 2010 | 29.32 | 29.42 | 29.20 | 29.35 | 1,211,859 | +0.03(+0.10%) |
Apr 01, 2010 | 29.00 | 29.32 | 29.32 | 29.32 | 1,784,900 | +0.43(+1.49%) |
Mar 31, 2010 | 29.03 | 29.16 | 28.82 | 28.89 | 867,947 | -0.27(-0.93%) |
Mar 30, 2010 | 29.25 | 29.45 | 29.01 | 29.16 | 1,066,946 | -0.02(-0.07%) |
Mar 29, 2010 | 29.18 | 29.58 | 29.05 | 29.18 | 1,291,615 | +0.22(+0.76%) |
Mar 26, 2010 | 28.29 | 29.11 | 28.29 | 28.96 | 1,517,111 | +0.72(+2.55%) |
Mar 25, 2010 | 28.96 | 29.02 | 28.20 | 28.24 | 1,671,836 | -0.58(-2.01%) |
Mar 24, 2010 | 29.26 | 29.32 | 28.80 | 28.82 | 1,226,491 | -0.58(-1.97%) |
Mar 23, 2010 | 29.40 | 29.44 | 28.97 | 29.40 | 813,005 | +0.13(+0.44%) |
Mar 22, 2010 | 28.84 | 29.36 | 28.39 | 29.27 | 1,126,334 | +0.33(+1.14%) |
Mar 19, 2010 | 29.19 | 29.25 | 28.70 | 28.94 | 1,905,635 | -0.24(-0.82%) |
Mar 18, 2010 | 28.95 | 29.26 | 28.68 | 29.18 | 1,269,400 | +0.20(+0.69%) |
Mar 17, 2010 | 29.08 | 29.74 | 28.83 | 28.98 | 2,142,037 | -0.05(-0.17%) |
Mar 16, 2010 | 29.74 | 29.74 | 28.64 | 29.03 | 2,528,727 | -0.64(-2.16%) |
Mar 15, 2010 | 29.50 | 29.70 | 29.49 | 29.67 | 1,116,610 | -0.01(-0.03%) |
Mar 12, 2010 | 29.87 | 29.99 | 29.52 | 29.68 | 771,903 | -0.17(-0.57%) |
Mar 11, 2010 | 29.63 | 29.92 | 29.42 | 29.85 | 984,772 | +0.09(+0.30%) |
Mar 10, 2010 | 30.22 | 30.22 | 29.51 | 29.76 | 1,504,775 | -0.59(-1.94%) |
Mar 09, 2010 | 30.18 | 30.45 | 30.01 | 30.35 | 1,518,375 | +0.14(+0.46%) |
Mar 08, 2010 | 30.57 | 30.58 | 30.18 | 30.21 | 805,815 | -0.29(-0.95%) |
Mar 05, 2010 | 30.61 | 30.80 | 30.40 | 30.50 | 1,069,324 | +0.05(+0.16%) |
Mar 04, 2010 | 29.88 | 30.48 | 29.97 | 30.45 | 981,293 | +0.57(+1.91%) |
Mar 03, 2010 | 30.49 | 30.49 | 29.73 | 29.88 | 2,193,539 | -0.60(-1.97%) |
Mar 02, 2010 | 30.86 | 30.97 | 30.38 | 30.48 | 1,509,261 | -0.43(-1.39%) |
Mar 01, 2010 | 30.47 | 30.91 | 30.43 | 30.91 | 662,326 | +0.42(+1.38%) |
Feb 26, 2010 | 30.28 | 30.63 | 30.11 | 30.49 | 914,925 | +0.27(+0.89%) |
Feb 25, 2010 | 29.66 | 30.26 | 29.39 | 30.22 | 1,140,052 | +0.11(+0.37%) |
Feb 24, 2010 | 29.61 | 30.20 | 29.61 | 30.11 | 1,264,071 | +0.51(+1.72%) |
Feb 23, 2010 | 29.47 | 29.75 | 29.43 | 29.60 | 1,609,969 | +0.13(+0.44%) |
Feb 22, 2010 | 29.88 | 29.99 | 29.10 | 29.47 | 2,166,085 | -0.37(-1.24%) |
Feb 19, 2010 | 29.85 | 30.14 | 29.66 | 29.84 | 988,804 | -0.19(-0.63%) |
Feb 18, 2010 | 29.58 | 30.16 | 29.44 | 30.03 | 1,188,154 | +0.45(+1.52%) |
Feb 17, 2010 | 29.53 | 29.70 | 29.16 | 29.58 | 1,337,765 | +0.10(+0.34%) |
Feb 16, 2010 | 28.91 | 29.52 | 28.60 | 29.48 | 1,485,968 | +0.76(+2.65%) |
Feb 12, 2010 | 28.09 | 28.72 | 28.72 | 28.72 | 2,061,700 | +0.37(+1.31%) |
Feb 11, 2010 | 28.35 | 28.61 | 26.80 | 28.35 | 3,710,604 | -0.26(-0.91%) |
Feb 10, 2010 | 28.15 | 28.81 | 27.68 | 28.61 | 1,441,981 | +0.36(+1.27%) |
Feb 09, 2010 | 28.30 | 28.65 | 28.03 | 28.25 | 749,480 | +0.48(+1.75%) |
Feb 08, 2010 | 27.62 | 28.55 | 27.41 | 27.77 | 1,471,561 | +0.11(+0.38%) |
Feb 05, 2010 | 27.71 | 27.80 | 27.25 | 27.66 | 1,797,722 | -0.14(-0.50%) |
Feb 04, 2010 | 28.51 | 28.57 | 27.70 | 27.80 | 1,579,149 | -0.98(-3.41%) |
Feb 03, 2010 | 28.74 | 28.99 | 28.48 | 28.78 | 784,958 | -0.03(-0.10%) |
Feb 02, 2010 | 28.12 | 28.91 | 28.06 | 28.81 | 1,153,860 | +0.64(+2.29%) |
Feb 01, 2010 | 28.13 | 28.31 | 27.92 | 28.16 | 1,032,780 | +0.20(+0.70%) |
Jan 29, 2010 | 28.25 | 28.37 | 27.84 | 27.97 | 1,838,746 | -0.20(-0.71%) |
Jan 28, 2010 | 28.56 | 28.58 | 28.03 | 28.17 | 961,449 | -0.41(-1.43%) |
Jan 27, 2010 | 28.33 | 28.70 | 28.00 | 28.58 | 1,227,607 | +0.16(+0.56%) |
Jan 26, 2010 | 27.75 | 28.79 | 27.29 | 28.42 | 1,363,454 | +0.49(+1.75%) |
Jan 25, 2010 | 28.88 | 28.88 | 27.86 | 27.93 | 1,816,717 | -0.74(-2.58%) |
Jan 22, 2010 | 29.53 | 29.60 | 28.60 | 28.67 | 1,297,562 | -1.03(-3.47%) |
Jan 21, 2010 | 30.26 | 30.33 | 29.64 | 29.70 | 967,824 | -0.48(-1.59%) |
Jan 20, 2010 | 29.78 | 30.25 | 29.46 | 30.18 | 1,124,510 | +0.18(+0.60%) |
Jan 19, 2010 | 30.04 | 30.17 | 29.66 | 30.00 | 1,056,389 | -0.08(-0.27%) |
Jan 15, 2010 | 30.37 | 30.08 | 30.08 | 30.08 | 1,438,600 | -0.30(-0.99%) |
Jan 14, 2010 | 30.45 | 30.52 | 30.00 | 30.38 | 1,159,569 | +0.11(+0.36%) |
Jan 13, 2010 | 30.48 | 30.70 | 29.80 | 30.27 | 1,420,417 | -0.10(-0.33%) |
Jan 12, 2010 | 30.93 | 31.00 | 30.22 | 30.37 | 1,021,548 | -0.67(-2.16%) |
Jan 11, 2010 | 30.98 | 31.18 | 30.89 | 31.04 | 959,731 | +0.25(+0.81%) |
Jan 08, 2010 | 30.18 | 30.84 | 30.11 | 30.79 | 1,600,564 | +0.49(+1.62%) |
Jan 07, 2010 | 30.71 | 30.83 | 30.27 | 30.30 | 1,861,528 | -0.35(-1.14%) |
Jan 06, 2010 | 31.00 | 31.04 | 30.59 | 30.65 | 1,209,180 | -0.34(-1.10%) |
Jan 05, 2010 | 30.89 | 31.05 | 30.69 | 30.99 | 2,126,859 | +0.12(+0.39%) |
Jan 04, 2010 | 31.78 | 31.78 | 30.25 | 30.87 | 2,928,699 | -0.56(-1.78%) |
Dec 31, 2009 | 31.24 | 31.43 | 31.43 | 31.43 | 1,634,300 | +0.24(+0.77%) |
Dec 30, 2009 | 30.99 | 31.19 | 30.59 | 31.19 | 773,657 | +0.14(+0.45%) |
Dec 29, 2009 | 31.24 | 31.25 | 30.99 | 31.05 | 778,292 | -0.05(-0.16%) |
Dec 28, 2009 | 31.71 | 31.72 | 30.98 | 31.10 | 911,191 | -0.55(-1.74%) |
Dec 24, 2009 | 31.52 | 31.69 | 31.27 | 31.65 | 266,155 | +0.39(+1.25%) |
Dec 23, 2009 | 30.96 | 31.33 | 30.70 | 31.26 | 895,836 | +0.51(+1.66%) |
Dec 22, 2009 | 30.61 | 30.95 | 30.55 | 30.75 | 1,376,060 | -0.33(-1.06%) |
Dec 21, 2009 | 31.33 | 31.49 | 30.66 | 31.08 | 1,587,840 | -0.13(-0.42%) |
Dec 18, 2009 | 31.82 | 31.82 | 30.82 | 31.21 | 2,684,935 | -0.43(-1.36%) |
Dec 17, 2009 | 31.84 | 31.95 | 31.54 | 31.64 | 1,552,444 | -0.43(-1.34%) |
Dec 16, 2009 | 31.09 | 32.24 | 31.02 | 32.07 | 2,117,024 | +1.02(+3.29%) |
Dec 15, 2009 | 30.83 | 31.28 | 30.50 | 31.05 | 1,309,273 | +0.12(+0.39%) |
Dec 14, 2009 | 30.77 | 31.00 | 30.43 | 30.93 | 1,689,293 | +0.17(+0.55%) |
Dec 11, 2009 | 31.26 | 31.26 | 30.40 | 30.76 | 1,536,555 | -0.50(-1.60%) |
Dec 10, 2009 | 29.96 | 31.33 | 29.96 | 31.26 | 2,668,216 | +1.35(+4.51%) |
Dec 09, 2009 | 29.34 | 30.05 | 29.13 | 29.91 | 1,649,116 | +0.39(+1.32%) |
Dec 08, 2009 | 30.09 | 30.24 | 29.49 | 29.52 | 1,338,699 | -0.81(-2.67%) |
Dec 07, 2009 | 30.50 | 30.86 | 30.22 | 30.33 | 1,256,678 | -0.23(-0.75%) |
Dec 04, 2009 | 30.64 | 30.83 | 30.11 | 30.56 | 1,620,008 | +0.40(+1.33%) |
Dec 03, 2009 | 30.66 | 30.83 | 30.12 | 30.16 | 1,163,324 | -0.31(-1.02%) |
Dec 02, 2009 | 30.51 | 30.96 | 30.42 | 30.47 | 1,130,549 | -0.21(-0.68%) |
Dec 01, 2009 | 29.75 | 30.93 | 29.30 | 30.68 | 3,252,758 | +1.38(+4.71%) |
Nov 30, 2009 | 28.81 | 29.39 | 28.48 | 29.30 | 1,703,626 | +0.47(+1.63%) |
Nov 27, 2009 | 29.00 | 29.05 | 28.13 | 28.83 | 753,440 | -0.79(-2.67%) |
Nov 25, 2009 | 29.75 | 29.75 | 29.55 | 29.62 | 773,855 | -0.13(-0.44%) |
Nov 24, 2009 | 30.04 | 30.09 | 29.56 | 29.75 | 1,223,404 | -0.34(-1.13%) |
Nov 23, 2009 | 29.75 | 30.34 | 29.75 | 30.09 | 1,676,304 | +0.66(+2.24%) |
Nov 20, 2009 | 29.37 | 29.48 | 28.86 | 29.43 | 1,835,236 | -0.02(-0.07%) |
Nov 19, 2009 | 29.81 | 29.95 | 29.40 | 29.45 | 1,592,164 | -0.51(-1.70%) |
Nov 18, 2009 | 30.10 | 30.21 | 29.69 | 29.96 | 1,651,175 | -0.10(-0.33%) |
Nov 17, 2009 | 30.39 | 31.24 | 29.81 | 30.06 | 1,417,127 | -0.38(-1.25%) |
Nov 16, 2009 | 30.26 | 30.86 | 30.13 | 30.44 | 1,918,405 | +0.26(+0.86%) |
Nov 13, 2009 | 30.03 | 30.23 | 29.95 | 30.18 | 1,366,349 | +0.12(+0.40%) |
Nov 12, 2009 | 29.96 | 30.20 | 29.74 | 30.06 | 2,124,303 | -0.12(-0.40%) |
Nov 11, 2009 | 30.37 | 30.50 | 30.03 | 30.18 | 1,106,218 | -0.10(-0.33%) |
Nov 10, 2009 | 30.09 | 30.46 | 29.84 | 30.28 | 1,737,573 | +0.24(+0.80%) |
Nov 09, 2009 | 28.74 | 30.08 | 28.72 | 30.04 | 2,210,780 | +1.42(+4.96%) |
Nov 06, 2009 | 28.55 | 28.88 | 28.28 | 28.62 | 1,421,452 | -0.38(-1.31%) |
Nov 05, 2009 | 29.73 | 29.85 | 28.50 | 29.00 | 2,557,112 | -0.03(-0.10%) |
Nov 04, 2009 | 28.76 | 29.50 | 28.72 | 29.03 | 1,439,395 | +0.38(+1.33%) |
Nov 03, 2009 | 28.31 | 28.79 | 27.98 | 28.65 | 1,134,325 | +0.24(+0.84%) |
Nov 02, 2009 | 28.00 | 28.72 | 27.77 | 28.41 | 1,529,163 | +0.53(+1.90%) |
Oct 30, 2009 | 29.13 | 29.17 | 27.86 | 27.88 | 1,461,178 | -1.20(-4.13%) |
Oct 29, 2009 | 28.46 | 29.31 | 28.19 | 29.08 | 1,387,934 | +0.87(+3.08%) |
Oct 28, 2009 | 28.38 | 28.63 | 28.11 | 28.21 | 1,234,857 | -0.31(-1.09%) |
Oct 27, 2009 | 29.04 | 29.22 | 28.24 | 28.52 | 1,374,970 | -0.50(-1.72%) |
Oct 26, 2009 | 29.58 | 29.75 | 28.83 | 29.02 | 1,869,434 | +0.69(+2.44%) |
Oct 23, 2009 | 28.43 | 28.51 | 28.20 | 28.33 | 832,956 | -0.52(-1.80%) |
Oct 22, 2009 | 28.26 | 28.88 | 28.08 | 28.85 | 887,582 | +0.58(+2.05%) |
Oct 21, 2009 | 28.28 | 28.92 | 28.16 | 28.27 | 1,059,118 | +0.02(+0.07%) |
Oct 20, 2009 | 28.27 | 28.46 | 28.17 | 28.25 | 1,019,166 | -0.70(-2.42%) |
Oct 19, 2009 | 28.62 | 28.97 | 28.42 | 28.95 | 1,292,149 | +0.35(+1.22%) |
Oct 16, 2009 | 28.55 | 28.84 | 27.96 | 28.60 | 1,325,671 | -0.10(-0.35%) |
Oct 15, 2009 | 28.43 | 28.73 | 28.17 | 28.70 | 820,276 | +0.19(+0.67%) |
Oct 14, 2009 | 28.25 | 28.61 | 28.25 | 28.51 | 1,653,422 | +0.79(+2.85%) |
Oct 13, 2009 | 27.62 | 28.06 | 27.36 | 27.72 | 1,860,386 | +0.14(+0.51%) |
Oct 12, 2009 | 27.48 | 27.94 | 27.34 | 27.58 | 878,107 | +0.15(+0.55%) |
Oct 09, 2009 | 27.00 | 27.55 | 26.92 | 27.43 | 1,756,189 | +0.32(+1.18%) |
Oct 08, 2009 | 27.70 | 27.77 | 27.06 | 27.11 | 1,197,304 | -0.50(-1.81%) |
Oct 07, 2009 | 27.22 | 27.61 | 27.05 | 27.61 | 760,795 | +0.29(+1.06%) |
Oct 06, 2009 | 27.06 | 27.58 | 26.91 | 27.32 | 1,393,650 | +0.50(+1.86%) |
Oct 05, 2009 | 26.52 | 27.08 | 26.10 | 26.82 | 1,283,185 | +0.47(+1.78%) |
Oct 02, 2009 | 26.20 | 26.50 | 25.88 | 26.35 | 1,208,727 | -0.18(-0.68%) |
Oct 01, 2009 | 27.53 | 27.61 | 26.51 | 26.53 | 1,462,812 | -0.99(-3.60%) |
Sep 30, 2009 | 27.71 | 27.77 | 26.72 | 27.52 | 1,736,311 | -0.25(-0.90%) |
Sep 29, 2009 | 27.92 | 28.00 | 27.55 | 27.77 | 955,759 | -0.09(-0.32%) |
Sep 28, 2009 | 27.65 | 27.97 | 27.50 | 27.86 | 856,050 | +0.29(+1.05%) |
Sep 25, 2009 | 27.40 | 27.67 | 26.90 | 27.57 | 1,623,703 | -0.16(-0.58%) |
Sep 24, 2009 | 27.68 | 27.88 | 27.14 | 27.73 | 2,033,655 | +0.16(+0.58%) |
Sep 23, 2009 | 26.62 | 28.63 | 26.50 | 27.57 | 3,254,882 | +1.14(+4.31%) |
Sep 22, 2009 | 26.39 | 26.64 | 26.08 | 26.43 | 1,427,115 | +0.14(+0.53%) |
Sep 21, 2009 | 26.18 | 26.43 | 25.91 | 26.29 | 1,004,159 | -0.09(-0.34%) |
Sep 18, 2009 | 26.75 | 26.80 | 26.18 | 26.38 | 1,623,940 | -0.34(-1.27%) |
Sep 17, 2009 | 26.37 | 26.78 | 26.25 | 26.72 | 1,277,296 | +0.80(+3.11%) |
Sep 16, 2009 | 25.70 | 26.53 | 25.70 | 25.91 | 1,601,656 | +0.25(+0.99%) |
Sep 15, 2009 | 26.15 | 26.15 | 25.42 | 25.66 | 1,131,579 | -0.54(-2.06%) |
Sep 14, 2009 | 26.00 | 26.33 | 25.84 | 26.20 | 1,084,363 | +0.02(+0.08%) |
Sep 11, 2009 | 26.40 | 26.48 | 25.87 | 26.18 | 761,970 | -0.21(-0.80%) |
Sep 10, 2009 | 25.54 | 26.50 | 25.54 | 26.39 | 1,831,003 | +0.83(+3.25%) |
Sep 09, 2009 | 25.58 | 25.81 | 25.25 | 25.56 | 1,597,856 | +0.07(+0.27%) |
Sep 08, 2009 | 25.78 | 26.24 | 25.12 | 25.49 | 2,473,280 | -0.70(-2.67%) |
Sep 04, 2009 | 25.54 | 26.19 | 25.54 | 26.19 | 893,243 | +0.63(+2.46%) |
Sep 03, 2009 | 25.92 | 25.92 | 25.36 | 25.56 | 1,083,735 | -0.13(-0.51%) |
Sep 02, 2009 | 25.37 | 25.86 | 25.12 | 25.69 | 1,767,077 | +0.04(+0.16%) |