Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.16 | 33.59 | 33.00 | 33.31 | 1,342,438 | -0.31(-0.92%) |
Aug 30, 2010 | 34.32 | 34.62 | 33.61 | 33.62 | 619,713 | -0.83(-2.41%) |
Aug 27, 2010 | 33.55 | 34.74 | 32.88 | 34.45 | 1,020,700 | +1.07(+3.21%) |
Aug 26, 2010 | 34.49 | 34.49 | 33.30 | 33.38 | 877,056 | -1.10(-3.19%) |
Aug 25, 2010 | 33.90 | 34.63 | 33.78 | 34.48 | 851,580 | +0.37(+1.08%) |
Aug 24, 2010 | 34.96 | 34.96 | 34.11 | 34.11 | 972,755 | -1.11(-3.15%) |
Aug 23, 2010 | 35.81 | 36.19 | 35.19 | 35.22 | 1,014,807 | -0.36(-1.01%) |
Aug 20, 2010 | 35.24 | 35.74 | 34.76 | 35.58 | 893,014 | +0.22(+0.62%) |
Aug 19, 2010 | 36.36 | 36.45 | 35.14 | 35.36 | 1,348,095 | -1.01(-2.78%) |
Aug 18, 2010 | 36.12 | 36.75 | 35.80 | 36.37 | 874,925 | +0.09(+0.25%) |
Aug 17, 2010 | 36.53 | 36.69 | 36.06 | 36.28 | 1,069,600 | -0.02(-0.06%) |
Aug 16, 2010 | 36.07 | 36.69 | 35.97 | 36.30 | 1,031,014 | +0.11(+0.30%) |
Aug 13, 2010 | 36.02 | 36.52 | 36.02 | 36.19 | 1,111,498 | -0.10(-0.28%) |
Aug 12, 2010 | 35.50 | 36.57 | 35.37 | 36.29 | 1,219,726 | +0.54(+1.51%) |
Aug 11, 2010 | 36.19 | 36.39 | 35.35 | 35.75 | 1,290,450 | -1.00(-2.72%) |
Aug 10, 2010 | 37.00 | 37.55 | 36.06 | 36.75 | 1,991,246 | -0.25(-0.68%) |
Aug 09, 2010 | 36.74 | 37.09 | 36.71 | 37.00 | 754,984 | +0.46(+1.26%) |
Aug 06, 2010 | 35.86 | 36.60 | 35.57 | 36.54 | 804,097 | +0.43(+1.19%) |
Aug 05, 2010 | 36.07 | 36.22 | 35.43 | 36.11 | 1,258,027 | -0.15(-0.41%) |
Aug 04, 2010 | 36.17 | 37.95 | 35.93 | 36.26 | 2,539,410 | +1.02(+2.89%) |
Aug 03, 2010 | 34.32 | 35.64 | 34.31 | 35.24 | 1,150,300 | +0.73(+2.12%) |
Aug 02, 2010 | 33.93 | 34.61 | 33.82 | 34.51 | 1,409,789 | +0.85(+2.53%) |
Jul 30, 2010 | 32.36 | 33.85 | 32.00 | 33.66 | 1,276,430 | +1.05(+3.22%) |
Jul 29, 2010 | 33.24 | 33.56 | 32.00 | 32.61 | 1,183,531 | -0.58(-1.75%) |
Jul 28, 2010 | 33.88 | 34.39 | 33.02 | 33.19 | 719,127 | -0.69(-2.04%) |
Jul 27, 2010 | 34.02 | 34.35 | 33.66 | 33.88 | 746,413 | -0.08(-0.24%) |
Jul 26, 2010 | 32.89 | 34.61 | 32.80 | 33.96 | 1,232,509 | +0.91(+2.75%) |
Jul 23, 2010 | 32.88 | 33.16 | 32.00 | 33.05 | 1,447,062 | +0.00(+0.00%) |
Jul 22, 2010 | 32.48 | 33.39 | 32.38 | 33.05 | 858,678 | +0.90(+2.80%) |
Jul 21, 2010 | 32.70 | 33.13 | 32.13 | 32.15 | 913,764 | -0.48(-1.47%) |
Jul 20, 2010 | 32.35 | 32.63 | 32.12 | 32.63 | 889,843 | -0.13(-0.40%) |
Jul 19, 2010 | 32.43 | 32.96 | 32.35 | 32.76 | 970,375 | +0.29(+0.89%) |
Jul 16, 2010 | 33.80 | 33.80 | 32.14 | 32.47 | 1,857,695 | -1.30(-3.85%) |
Jul 15, 2010 | 34.17 | 34.67 | 33.67 | 33.77 | 1,087,061 | -0.33(-0.97%) |
Jul 14, 2010 | 33.75 | 34.16 | 33.48 | 34.10 | 1,022,038 | +0.30(+0.89%) |
Jul 13, 2010 | 33.69 | 34.12 | 33.43 | 33.80 | 1,339,237 | +0.33(+0.99%) |
Jul 12, 2010 | 33.90 | 34.51 | 33.27 | 33.47 | 1,661,377 | -0.71(-2.08%) |
Jul 09, 2010 | 33.83 | 34.27 | 33.52 | 34.18 | 801,100 | +0.38(+1.12%) |
Jul 08, 2010 | 33.19 | 33.93 | 32.87 | 33.80 | 1,408,529 | +0.76(+2.30%) |
Jul 07, 2010 | 32.26 | 33.12 | 31.95 | 33.04 | 1,284,857 | +0.87(+2.70%) |
Jul 06, 2010 | 32.73 | 32.99 | 31.86 | 32.17 | 1,366,445 | -0.05(-0.16%) |
Jul 02, 2010 | 32.45 | 32.79 | 31.92 | 32.22 | 1,084,148 | -0.08(-0.25%) |
Jul 01, 2010 | 32.83 | 32.91 | 31.25 | 32.30 | 2,338,409 | -0.60(-1.82%) |
Jun 30, 2010 | 33.13 | 34.10 | 32.85 | 32.90 | 1,757,633 | -0.16(-0.48%) |
Jun 29, 2010 | 34.27 | 34.48 | 32.82 | 33.06 | 1,797,389 | -2.00(-5.70%) |
Jun 25, 2010 | 34.84 | 35.31 | 34.58 | 35.06 | 1,602,422 | +0.45(+1.30%) |
Jun 24, 2010 | 35.01 | 35.28 | 34.50 | 34.61 | 1,342,319 | -0.66(-1.87%) |
Jun 23, 2010 | 35.27 | 35.63 | 35.00 | 35.27 | 1,508,199 | -0.05(-0.14%) |
Jun 22, 2010 | 36.70 | 36.92 | 35.19 | 35.32 | 2,338,959 | -1.46(-3.97%) |
Jun 21, 2010 | 37.06 | 37.25 | 36.65 | 36.78 | 2,212,623 | -0.04(-0.11%) |
Jun 18, 2010 | 36.72 | 36.92 | 36.32 | 36.82 | 3,401,030 | +1.07(+2.99%) |
Jun 17, 2010 | 35.24 | 35.84 | 35.00 | 35.75 | 1,596,840 | +0.70(+2.00%) |
Jun 16, 2010 | 34.77 | 35.17 | 34.60 | 35.05 | 2,053,681 | -0.04(-0.11%) |
Jun 15, 2010 | 34.77 | 35.15 | 34.72 | 35.09 | 1,278,617 | +0.42(+1.21%) |
Jun 14, 2010 | 35.14 | 35.54 | 34.61 | 34.67 | 1,064,401 | -0.34(-0.97%) |
Jun 11, 2010 | 33.62 | 35.06 | 33.39 | 35.01 | 2,051,044 | +0.92(+2.70%) |
Jun 10, 2010 | 32.83 | 34.09 | 32.67 | 34.09 | 1,706,682 | +1.51(+4.63%) |
Jun 09, 2010 | 33.12 | 33.32 | 32.41 | 32.58 | 3,095,453 | -0.47(-1.42%) |
Jun 08, 2010 | 34.01 | 34.34 | 32.68 | 33.05 | 2,145,700 | -1.07(-3.14%) |
Jun 07, 2010 | 34.35 | 34.86 | 34.06 | 34.12 | 1,787,798 | -0.33(-0.96%) |
Jun 04, 2010 | 34.72 | 35.24 | 34.42 | 34.45 | 2,207,990 | -1.09(-3.07%) |
Jun 03, 2010 | 35.62 | 35.71 | 35.16 | 35.54 | 1,613,644 | +0.13(+0.37%) |
Jun 02, 2010 | 34.14 | 35.41 | 34.01 | 35.41 | 1,988,368 | +1.22(+3.57%) |
Jun 01, 2010 | 34.54 | 34.87 | 33.62 | 34.19 | 1,843,734 | -0.40(-1.16%) |
May 28, 2010 | 34.44 | 34.76 | 33.77 | 34.59 | 2,048,874 | +0.15(+0.44%) |
May 27, 2010 | 35.21 | 35.35 | 33.11 | 34.44 | 4,867,058 | -0.30(-0.86%) |
May 26, 2010 | 37.72 | 37.82 | 34.64 | 34.74 | 8,918,850 | +0.79(+2.33%) |
May 25, 2010 | 33.61 | 34.09 | 33.12 | 33.95 | 2,793,908 | -0.31(-0.90%) |
May 24, 2010 | 34.05 | 35.20 | 34.00 | 34.26 | 2,596,528 | +0.14(+0.41%) |
May 21, 2010 | 35.34 | 35.64 | 34.06 | 34.12 | 5,269,002 | -1.46(-4.10%) |
May 20, 2010 | 36.11 | 36.88 | 35.48 | 35.58 | 2,155,527 | -1.84(-4.92%) |
May 19, 2010 | 37.11 | 37.72 | 36.78 | 37.42 | 1,772,194 | +0.33(+0.89%) |
May 18, 2010 | 37.76 | 38.08 | 37.07 | 37.09 | 1,002,095 | -0.47(-1.25%) |
May 17, 2010 | 38.05 | 38.73 | 36.69 | 37.56 | 1,437,031 | +0.10(+0.27%) |
May 14, 2010 | 38.39 | 38.56 | 37.14 | 37.46 | 1,636,579 | -1.02(-2.65%) |
May 13, 2010 | 38.24 | 38.92 | 38.10 | 38.48 | 1,501,470 | -0.29(-0.75%) |
May 12, 2010 | 38.06 | 38.94 | 37.78 | 38.77 | 1,604,734 | +0.66(+1.73%) |
May 11, 2010 | 38.29 | 38.46 | 37.02 | 38.11 | 1,777,097 | +0.56(+1.49%) |
May 10, 2010 | 37.21 | 37.62 | 36.97 | 37.55 | 2,379,044 | +1.65(+4.60%) |
May 07, 2010 | 36.83 | 37.09 | 34.93 | 35.90 | 3,380,583 | -1.00(-2.71%) |
May 06, 2010 | 37.68 | 37.68 | 34.26 | 36.90 | 4,013,311 | -0.65(-1.73%) |
May 05, 2010 | 38.03 | 38.68 | 37.00 | 37.55 | 2,933,299 | -0.92(-2.39%) |
May 04, 2010 | 38.49 | 38.96 | 37.95 | 38.47 | 1,964,163 | -0.50(-1.28%) |
May 03, 2010 | 38.77 | 39.29 | 38.38 | 38.97 | 1,208,304 | +0.20(+0.52%) |
Apr 30, 2010 | 39.06 | 39.83 | 38.69 | 38.77 | 1,353,448 | -0.78(-1.97%) |
Apr 29, 2010 | 38.60 | 39.64 | 38.42 | 39.55 | 1,247,537 | +1.01(+2.62%) |
Apr 28, 2010 | 38.78 | 38.99 | 38.36 | 38.54 | 1,139,817 | -0.13(-0.34%) |
Apr 27, 2010 | 38.50 | 39.30 | 38.50 | 38.67 | 2,351,816 | +0.17(+0.44%) |
Apr 26, 2010 | 38.63 | 38.99 | 38.38 | 38.50 | 931,973 | -0.25(-0.65%) |
Apr 23, 2010 | 38.42 | 38.81 | 37.87 | 38.75 | 1,435,750 | +0.66(+1.73%) |
Apr 22, 2010 | 39.06 | 39.06 | 37.98 | 38.09 | 2,325,522 | -1.26(-3.20%) |
Apr 21, 2010 | 40.37 | 40.47 | 39.10 | 39.35 | 1,919,985 | -1.15(-2.84%) |
Apr 20, 2010 | 40.23 | 40.55 | 39.70 | 40.50 | 1,603,163 | +0.46(+1.15%) |
Apr 19, 2010 | 40.00 | 40.26 | 39.66 | 40.04 | 2,245,454 | +0.05(+0.13%) |
Apr 16, 2010 | 39.62 | 40.12 | 38.92 | 39.99 | 2,677,056 | +0.33(+0.83%) |
Apr 15, 2010 | 39.76 | 40.22 | 39.23 | 39.66 | 1,627,020 | -0.33(-0.83%) |
Apr 14, 2010 | 40.09 | 40.21 | 39.51 | 39.99 | 1,292,830 | -0.02(-0.05%) |
Apr 13, 2010 | 39.24 | 40.17 | 38.94 | 40.01 | 2,185,160 | +0.75(+1.91%) |
Apr 12, 2010 | 38.77 | 39.75 | 38.22 | 39.26 | 2,763,577 | -0.42(-1.06%) |
Apr 09, 2010 | 40.01 | 40.01 | 39.22 | 39.68 | 1,524,975 | -0.13(-0.33%) |
Apr 08, 2010 | 40.43 | 40.50 | 39.42 | 39.81 | 2,224,526 | -0.68(-1.68%) |
Apr 07, 2010 | 40.31 | 41.45 | 40.12 | 40.49 | 2,799,852 | +0.02(+0.05%) |
Apr 06, 2010 | 40.51 | 40.66 | 40.06 | 40.47 | 2,434,517 | -0.18(-0.44%) |
Apr 05, 2010 | 40.86 | 41.05 | 40.53 | 40.65 | 1,439,197 | -0.20(-0.49%) |
Apr 01, 2010 | 41.08 | 40.85 | 40.85 | 40.85 | 1,778,600 | -0.02(-0.05%) |
Mar 31, 2010 | 40.89 | 41.67 | 40.83 | 40.87 | 1,904,878 | +0.01(+0.02%) |
Mar 30, 2010 | 41.25 | 41.39 | 40.71 | 40.86 | 1,535,351 | -0.30(-0.73%) |
Mar 29, 2010 | 41.73 | 41.94 | 40.97 | 41.16 | 1,369,224 | -0.45(-1.08%) |
Mar 26, 2010 | 41.78 | 42.12 | 41.29 | 41.61 | 1,209,914 | +0.06(+0.14%) |
Mar 25, 2010 | 42.04 | 42.12 | 41.54 | 41.55 | 1,207,787 | -0.16(-0.38%) |
Mar 24, 2010 | 42.16 | 42.38 | 41.58 | 41.71 | 1,413,146 | -0.47(-1.11%) |
Mar 23, 2010 | 42.33 | 42.46 | 42.02 | 42.18 | 1,087,101 | -0.30(-0.71%) |
Mar 22, 2010 | 42.61 | 42.95 | 42.33 | 42.48 | 1,139,894 | -0.24(-0.56%) |
Mar 19, 2010 | 42.05 | 42.72 | 41.91 | 42.72 | 3,983,672 | +1.02(+2.45%) |
Mar 18, 2010 | 42.36 | 42.68 | 41.58 | 41.70 | 2,066,425 | -0.70(-1.65%) |
Mar 17, 2010 | 43.64 | 43.91 | 42.39 | 42.40 | 2,101,689 | -1.31(-3.00%) |
Mar 16, 2010 | 43.32 | 43.94 | 43.23 | 43.71 | 1,513,495 | +0.47(+1.09%) |
Mar 15, 2010 | 42.81 | 43.73 | 42.75 | 43.24 | 1,428,598 | -0.22(-0.51%) |
Mar 12, 2010 | 43.04 | 43.46 | 42.52 | 43.46 | 1,188,436 | +0.46(+1.07%) |
Mar 11, 2010 | 42.89 | 43.10 | 42.40 | 43.00 | 1,037,841 | -0.02(-0.05%) |
Mar 10, 2010 | 42.22 | 43.14 | 42.11 | 43.02 | 3,011,985 | +0.94(+2.23%) |
Mar 09, 2010 | 41.18 | 42.19 | 41.17 | 42.08 | 1,635,813 | +0.68(+1.64%) |
Mar 08, 2010 | 41.33 | 41.55 | 41.26 | 41.40 | 687,750 | -0.12(-0.29%) |
Mar 05, 2010 | 41.62 | 41.86 | 41.39 | 41.52 | 940,184 | -0.08(-0.19%) |
Mar 04, 2010 | 42.00 | 42.08 | 41.25 | 41.60 | 875,545 | -0.38(-0.91%) |
Mar 03, 2010 | 41.79 | 42.11 | 41.71 | 41.98 | 1,366,936 | +0.14(+0.33%) |
Mar 02, 2010 | 41.83 | 42.03 | 41.27 | 41.84 | 1,105,042 | +0.41(+0.99%) |
Mar 01, 2010 | 40.66 | 41.78 | 40.61 | 41.43 | 1,164,245 | +0.89(+2.20%) |
Feb 26, 2010 | 40.18 | 40.62 | 39.51 | 40.54 | 1,355,691 | +0.40(+1.00%) |
Feb 25, 2010 | 39.93 | 40.19 | 39.18 | 40.14 | 1,107,716 | -0.22(-0.55%) |
Feb 24, 2010 | 39.70 | 40.51 | 39.70 | 40.36 | 1,393,664 | +0.94(+2.38%) |
Feb 23, 2010 | 39.61 | 40.16 | 39.04 | 39.42 | 1,637,455 | -0.50(-1.25%) |
Feb 22, 2010 | 40.72 | 40.73 | 39.63 | 39.92 | 1,187,072 | -0.78(-1.92%) |
Feb 19, 2010 | 40.23 | 40.72 | 40.23 | 40.70 | 982,786 | +0.45(+1.12%) |
Feb 18, 2010 | 39.93 | 40.43 | 39.93 | 40.25 | 1,282,466 | +0.47(+1.18%) |
Feb 17, 2010 | 38.80 | 39.98 | 38.74 | 39.78 | 1,522,234 | +1.10(+2.84%) |
Feb 16, 2010 | 38.46 | 38.73 | 37.80 | 38.68 | 1,017,272 | +0.30(+0.78%) |
Feb 12, 2010 | 37.76 | 38.38 | 38.38 | 38.38 | 1,311,300 | +0.28(+0.73%) |
Feb 11, 2010 | 37.58 | 39.00 | 37.48 | 38.10 | 1,927,240 | +0.60(+1.60%) |
Feb 10, 2010 | 37.77 | 37.90 | 37.11 | 37.50 | 693,739 | -0.40(-1.06%) |
Feb 09, 2010 | 37.74 | 38.36 | 37.33 | 37.90 | 1,208,365 | +0.48(+1.28%) |
Feb 08, 2010 | 37.00 | 37.60 | 37.00 | 37.42 | 1,685,852 | -0.19(-0.51%) |
Feb 05, 2010 | 38.50 | 38.68 | 36.15 | 37.61 | 3,571,108 | -0.81(-2.11%) |
Feb 04, 2010 | 39.78 | 39.84 | 38.27 | 38.42 | 2,192,498 | -1.81(-4.50%) |
Feb 03, 2010 | 40.36 | 40.42 | 39.54 | 40.23 | 1,427,266 | -0.26(-0.64%) |
Feb 02, 2010 | 39.25 | 40.50 | 38.93 | 40.49 | 2,023,990 | +1.15(+2.92%) |
Feb 01, 2010 | 39.93 | 39.93 | 39.18 | 39.34 | 2,358,778 | +0.94(+2.45%) |
Jan 29, 2010 | 38.75 | 39.17 | 38.36 | 38.40 | 1,322,528 | -0.25(-0.65%) |
Jan 28, 2010 | 39.01 | 39.37 | 38.20 | 38.65 | 1,486,104 | -0.35(-0.90%) |
Jan 27, 2010 | 38.81 | 39.34 | 38.63 | 39.00 | 1,908,110 | -0.02(-0.05%) |
Jan 26, 2010 | 39.50 | 39.75 | 38.95 | 39.02 | 1,429,974 | -0.50(-1.27%) |
Jan 25, 2010 | 40.23 | 40.34 | 39.41 | 39.52 | 1,107,786 | -0.62(-1.54%) |
Jan 22, 2010 | 39.88 | 40.75 | 39.88 | 40.14 | 1,345,389 | +0.29(+0.73%) |
Jan 21, 2010 | 40.96 | 40.96 | 39.54 | 39.85 | 1,876,552 | -0.89(-2.18%) |
Jan 20, 2010 | 41.43 | 41.86 | 40.61 | 40.74 | 1,614,846 | -0.94(-2.26%) |
Jan 19, 2010 | 40.33 | 41.78 | 40.33 | 41.68 | 2,199,652 | +1.47(+3.66%) |
Jan 15, 2010 | 41.74 | 40.21 | 40.21 | 40.21 | 2,367,300 | -1.09(-2.64%) |
Jan 14, 2010 | 42.48 | 42.69 | 41.11 | 41.30 | 1,892,547 | -1.42(-3.32%) |
Jan 13, 2010 | 41.80 | 42.94 | 41.60 | 42.72 | 1,601,214 | +0.93(+2.23%) |
Jan 12, 2010 | 41.87 | 42.61 | 41.11 | 41.79 | 2,179,378 | -0.04(-0.10%) |
Jan 11, 2010 | 40.81 | 42.13 | 40.50 | 41.83 | 2,193,061 | +1.16(+2.85%) |
Jan 08, 2010 | 41.45 | 41.50 | 40.41 | 40.67 | 3,687,878 | -0.83(-2.00%) |
Jan 07, 2010 | 42.00 | 42.49 | 41.44 | 41.50 | 1,873,157 | -0.53(-1.26%) |
Jan 06, 2010 | 42.51 | 42.87 | 41.86 | 42.03 | 2,313,617 | -0.75(-1.75%) |
Jan 05, 2010 | 43.06 | 43.35 | 42.50 | 42.78 | 2,456,493 | -1.46(-3.30%) |
Jan 04, 2010 | 42.85 | 44.24 | 42.80 | 44.24 | 1,744,856 | +1.39(+3.24%) |
Dec 31, 2009 | 43.49 | 42.85 | 42.85 | 42.85 | 864,500 | -0.70(-1.61%) |
Dec 30, 2009 | 43.53 | 44.04 | 43.38 | 43.55 | 921,494 | +0.20(+0.46%) |
Dec 29, 2009 | 43.40 | 43.53 | 43.09 | 43.35 | 1,081,774 | +0.13(+0.30%) |
Dec 28, 2009 | 43.00 | 43.53 | 42.92 | 43.22 | 742,011 | +0.18(+0.42%) |
Dec 24, 2009 | 42.67 | 43.04 | 42.35 | 43.04 | 283,056 | +0.39(+0.91%) |
Dec 23, 2009 | 43.01 | 43.16 | 42.55 | 42.65 | 1,174,222 | -0.25(-0.58%) |
Dec 22, 2009 | 42.15 | 43.02 | 42.02 | 42.90 | 1,471,073 | +0.75(+1.78%) |
Dec 21, 2009 | 42.30 | 42.72 | 41.74 | 42.15 | 2,016,599 | -0.19(-0.45%) |
Dec 18, 2009 | 41.10 | 42.35 | 41.00 | 42.34 | 5,747,317 | +1.21(+2.94%) |
Dec 17, 2009 | 42.27 | 42.61 | 41.13 | 41.13 | 2,574,243 | -1.38(-3.25%) |
Dec 16, 2009 | 41.62 | 42.52 | 41.31 | 42.51 | 2,827,181 | +0.95(+2.29%) |
Dec 15, 2009 | 40.37 | 41.57 | 40.22 | 41.56 | 3,132,929 | +0.96(+2.36%) |
Dec 14, 2009 | 39.89 | 40.64 | 39.72 | 40.60 | 1,432,210 | +0.70(+1.75%) |
Dec 11, 2009 | 40.39 | 40.59 | 39.40 | 39.90 | 1,350,011 | -0.39(-0.97%) |
Dec 10, 2009 | 40.16 | 40.62 | 39.80 | 40.29 | 1,453,942 | +0.11(+0.27%) |
Dec 09, 2009 | 39.64 | 40.28 | 39.13 | 40.18 | 1,868,038 | +0.36(+0.90%) |
Dec 08, 2009 | 39.00 | 39.85 | 38.67 | 39.82 | 1,725,150 | +0.63(+1.61%) |
Dec 07, 2009 | 39.70 | 39.80 | 38.89 | 39.19 | 1,299,797 | -0.44(-1.11%) |
Dec 04, 2009 | 40.23 | 40.44 | 39.16 | 39.63 | 2,292,614 | -0.59(-1.47%) |
Dec 03, 2009 | 39.98 | 40.39 | 38.97 | 40.22 | 7,632,150 | +0.73(+1.85%) |
Dec 02, 2009 | 39.70 | 40.05 | 39.34 | 39.49 | 1,403,748 | -0.37(-0.93%) |
Dec 01, 2009 | 39.06 | 40.20 | 38.82 | 39.86 | 1,781,890 | +1.04(+2.68%) |
Nov 30, 2009 | 39.00 | 39.12 | 38.41 | 38.82 | 1,596,121 | -0.18(-0.46%) |
Nov 27, 2009 | 38.55 | 39.38 | 38.42 | 39.00 | 544,910 | -0.38(-0.96%) |
Nov 25, 2009 | 39.13 | 39.68 | 39.11 | 39.38 | 906,461 | +0.32(+0.82%) |
Nov 24, 2009 | 39.17 | 39.42 | 38.49 | 39.06 | 1,251,423 | -0.30(-0.76%) |
Nov 23, 2009 | 38.96 | 39.73 | 38.66 | 39.36 | 1,437,130 | +0.82(+2.13%) |
Nov 20, 2009 | 38.70 | 39.15 | 38.54 | 38.54 | 1,590,772 | -0.38(-0.98%) |
Nov 19, 2009 | 39.55 | 39.77 | 38.71 | 38.92 | 2,345,421 | -0.59(-1.49%) |
Nov 18, 2009 | 40.50 | 40.54 | 39.26 | 39.51 | 1,773,416 | -1.03(-2.54%) |
Nov 17, 2009 | 40.05 | 40.60 | 39.71 | 40.54 | 2,227,337 | +0.04(+0.10%) |
Nov 16, 2009 | 40.52 | 41.00 | 40.41 | 40.50 | 2,560,883 | -0.08(-0.20%) |
Nov 13, 2009 | 40.99 | 41.05 | 40.45 | 40.58 | 1,982,090 | -0.26(-0.64%) |
Nov 12, 2009 | 41.18 | 41.30 | 40.07 | 40.84 | 2,074,805 | -0.26(-0.63%) |
Nov 11, 2009 | 40.65 | 41.75 | 40.65 | 41.10 | 4,134,209 | +0.41(+1.01%) |
Nov 10, 2009 | 39.56 | 41.13 | 39.50 | 40.69 | 3,308,104 | +0.70(+1.75%) |
Nov 09, 2009 | 39.22 | 40.00 | 39.07 | 39.99 | 2,685,760 | +0.77(+1.96%) |
Nov 06, 2009 | 38.60 | 39.50 | 38.09 | 39.22 | 3,076,912 | +0.48(+1.24%) |
Nov 05, 2009 | 36.94 | 38.75 | 36.92 | 38.74 | 3,722,748 | +1.85(+5.01%) |
Nov 04, 2009 | 37.78 | 38.17 | 36.82 | 36.89 | 2,969,156 | -0.02(-0.05%) |
Nov 03, 2009 | 36.12 | 37.25 | 36.04 | 36.91 | 3,042,450 | +0.76(+2.10%) |
Nov 02, 2009 | 37.13 | 38.68 | 36.01 | 36.15 | 9,236,369 | +2.59(+7.72%) |
Oct 30, 2009 | 33.73 | 34.80 | 33.55 | 33.56 | 3,917,783 | -0.29(-0.86%) |
Oct 29, 2009 | 33.40 | 34.08 | 33.24 | 33.85 | 2,821,704 | +0.75(+2.27%) |
Oct 28, 2009 | 33.60 | 34.66 | 33.09 | 33.10 | 3,756,173 | -0.27(-0.81%) |
Oct 27, 2009 | 32.19 | 33.70 | 31.93 | 33.37 | 3,858,474 | +1.26(+3.92%) |
Oct 26, 2009 | 32.45 | 32.67 | 31.83 | 32.11 | 2,589,852 | -0.39(-1.20%) |
Oct 23, 2009 | 32.52 | 32.91 | 32.33 | 32.50 | 2,496,565 | -0.41(-1.25%) |
Oct 22, 2009 | 32.90 | 33.19 | 32.82 | 32.91 | 1,981,294 | +0.01(+0.03%) |
Oct 21, 2009 | 33.02 | 33.49 | 32.88 | 32.90 | 2,336,849 | -0.33(-0.99%) |
Oct 20, 2009 | 33.42 | 34.58 | 32.99 | 33.23 | 2,524,340 | -1.60(-4.59%) |
Oct 19, 2009 | 34.85 | 35.02 | 34.10 | 34.83 | 1,509,886 | -0.02(-0.06%) |
Oct 16, 2009 | 35.25 | 35.45 | 34.74 | 34.85 | 2,254,061 | -0.41(-1.16%) |
Oct 15, 2009 | 34.17 | 35.49 | 34.08 | 35.26 | 2,531,910 | +0.94(+2.74%) |
Oct 14, 2009 | 33.84 | 34.58 | 33.65 | 34.32 | 2,161,318 | +0.70(+2.08%) |
Oct 13, 2009 | 33.51 | 33.87 | 33.40 | 33.62 | 1,347,248 | +0.16(+0.48%) |
Oct 12, 2009 | 34.02 | 34.15 | 33.32 | 33.46 | 1,282,261 | -0.29(-0.86%) |
Oct 09, 2009 | 33.14 | 33.84 | 32.87 | 33.75 | 2,282,273 | +0.59(+1.78%) |
Oct 08, 2009 | 34.13 | 34.14 | 33.00 | 33.16 | 2,517,075 | -0.59(-1.75%) |
Oct 07, 2009 | 33.75 | 34.14 | 33.47 | 33.75 | 1,934,499 | +0.00(+0.00%) |
Oct 06, 2009 | 34.00 | 34.60 | 33.19 | 33.75 | 1,939,152 | -0.03(-0.09%) |
Oct 05, 2009 | 35.02 | 35.37 | 33.78 | 33.78 | 3,184,019 | -1.21(-3.46%) |
Oct 02, 2009 | 34.58 | 35.61 | 34.36 | 34.99 | 2,947,451 | +0.78(+2.28%) |
Oct 01, 2009 | 36.88 | 37.06 | 34.21 | 34.21 | 4,797,440 | -3.69(-9.74%) |
Sep 30, 2009 | 37.71 | 38.15 | 37.00 | 37.90 | 1,217,776 | +0.11(+0.29%) |
Sep 29, 2009 | 37.68 | 38.00 | 37.20 | 37.79 | 1,704,835 | +0.10(+0.27%) |
Sep 28, 2009 | 36.65 | 37.77 | 36.40 | 37.69 | 1,109,372 | +1.30(+3.57%) |
Sep 25, 2009 | 36.13 | 36.87 | 35.97 | 36.39 | 947,962 | +0.36(+1.00%) |
Sep 24, 2009 | 36.56 | 36.65 | 35.51 | 36.03 | 992,135 | -0.47(-1.29%) |
Sep 23, 2009 | 37.24 | 37.24 | 36.32 | 36.50 | 1,087,462 | -0.48(-1.30%) |
Sep 22, 2009 | 38.17 | 38.17 | 36.83 | 36.98 | 1,401,625 | -1.13(-2.97%) |
Sep 21, 2009 | 37.45 | 38.21 | 37.27 | 38.11 | 1,161,424 | +0.56(+1.49%) |
Sep 18, 2009 | 37.89 | 38.19 | 37.25 | 37.55 | 2,454,420 | -0.40(-1.05%) |
Sep 17, 2009 | 37.25 | 38.50 | 37.14 | 37.95 | 1,842,260 | +0.75(+2.02%) |
Sep 16, 2009 | 36.91 | 37.21 | 36.44 | 37.20 | 1,694,765 | +0.22(+0.59%) |
Sep 15, 2009 | 36.76 | 37.08 | 36.28 | 36.98 | 1,014,784 | +0.08(+0.22%) |
Sep 14, 2009 | 35.76 | 36.91 | 35.75 | 36.90 | 899,309 | +0.98(+2.73%) |
Sep 11, 2009 | 36.05 | 36.45 | 35.62 | 35.92 | 1,518,404 | -0.12(-0.33%) |
Sep 10, 2009 | 36.90 | 37.07 | 35.81 | 36.04 | 2,100,204 | -0.88(-2.38%) |
Sep 09, 2009 | 36.69 | 37.31 | 36.54 | 36.92 | 1,414,640 | +0.21(+0.57%) |
Sep 08, 2009 | 36.31 | 36.81 | 35.87 | 36.71 | 933,922 | +0.39(+1.07%) |
Sep 04, 2009 | 36.08 | 36.58 | 35.66 | 36.32 | 986,312 | +0.37(+1.03%) |
Sep 03, 2009 | 36.07 | 36.07 | 35.33 | 35.95 | 1,151,846 | +0.10(+0.28%) |
Sep 02, 2009 | 36.86 | 37.00 | 35.79 | 35.85 | 1,412,423 | -1.02(-2.77%) |