Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.13 | 28.44 | 27.78 | 27.81 | 196,838 | -0.09(-0.31%) |
Sep 29, 2010 | 27.70 | 28.12 | 27.64 | 27.89 | 217,370 | +0.01(+0.03%) |
Sep 28, 2010 | 27.49 | 27.93 | 27.06 | 27.88 | 195,777 | +0.52(+1.89%) |
Sep 27, 2010 | 27.51 | 27.73 | 27.30 | 27.37 | 128,445 | -0.08(-0.29%) |
Sep 24, 2010 | 27.22 | 27.45 | 27.04 | 27.45 | 354,462 | +0.63(+2.37%) |
Sep 23, 2010 | 26.90 | 27.59 | 26.74 | 26.81 | 213,912 | -0.34(-1.27%) |
Sep 22, 2010 | 27.50 | 27.65 | 27.08 | 27.16 | 157,641 | -0.38(-1.39%) |
Sep 21, 2010 | 28.12 | 28.12 | 27.52 | 27.54 | 107,469 | -0.57(-2.03%) |
Sep 20, 2010 | 26.89 | 28.13 | 26.86 | 28.11 | 229,931 | +1.26(+4.70%) |
Sep 17, 2010 | 26.90 | 27.16 | 26.44 | 26.85 | 324,203 | -0.09(-0.35%) |
Sep 15, 2010 | 26.92 | 27.03 | 26.62 | 26.94 | 111,119 | -0.10(-0.38%) |
Sep 14, 2010 | 27.21 | 27.38 | 26.80 | 27.05 | 127,633 | -0.32(-1.17%) |
Sep 13, 2010 | 26.90 | 27.45 | 26.62 | 27.37 | 180,368 | +0.77(+2.88%) |
Sep 10, 2010 | 26.50 | 26.67 | 26.47 | 26.60 | 129,206 | +0.15(+0.56%) |
Sep 09, 2010 | 26.50 | 26.69 | 26.15 | 26.45 | 141,567 | +0.35(+1.35%) |
Sep 08, 2010 | 26.04 | 26.28 | 25.90 | 26.10 | 170,003 | +0.20(+0.77%) |
Sep 07, 2010 | 26.37 | 26.40 | 25.84 | 25.90 | 159,170 | -0.51(-1.95%) |
Sep 03, 2010 | 26.17 | 26.44 | 26.02 | 26.41 | 126,323 | +0.51(+1.98%) |
Sep 02, 2010 | 25.83 | 25.92 | 25.50 | 25.90 | 128,110 | +0.06(+0.24%) |
Sep 01, 2010 | 25.15 | 25.84 | 24.74 | 25.84 | 370,298 | +1.01(+4.08%) |
Aug 31, 2010 | 25.19 | 25.23 | 24.77 | 24.82 | 288,201 | -0.31(-1.24%) |
Aug 30, 2010 | 25.92 | 25.92 | 25.13 | 25.14 | 238,379 | -0.93(-3.58%) |
Aug 27, 2010 | 25.81 | 26.09 | 25.39 | 26.07 | 141,434 | +0.51(+2.01%) |
Aug 26, 2010 | 26.04 | 26.18 | 25.53 | 25.56 | 115,805 | -0.44(-1.71%) |
Aug 25, 2010 | 25.85 | 26.06 | 25.56 | 26.00 | 83,698 | +0.02(+0.09%) |
Aug 24, 2010 | 25.96 | 26.13 | 25.35 | 25.98 | 238,521 | -0.17(-0.66%) |
Aug 23, 2010 | 26.86 | 27.06 | 26.13 | 26.15 | 163,061 | -0.61(-2.27%) |
Aug 20, 2010 | 26.93 | 27.00 | 26.20 | 26.76 | 204,527 | -0.36(-1.32%) |
Aug 19, 2010 | 27.22 | 27.32 | 26.86 | 27.11 | 301,407 | -0.15(-0.54%) |
Aug 18, 2010 | 27.05 | 27.30 | 26.70 | 27.26 | 164,198 | +0.24(+0.89%) |
Aug 17, 2010 | 27.04 | 27.18 | 26.67 | 27.02 | 90,062 | +0.25(+0.93%) |
Aug 16, 2010 | 26.48 | 26.83 | 26.25 | 26.77 | 115,179 | +0.23(+0.88%) |
Aug 13, 2010 | 26.89 | 27.09 | 26.52 | 26.54 | 168,670 | -0.45(-1.67%) |
Aug 12, 2010 | 27.02 | 27.14 | 26.72 | 26.99 | 136,304 | -0.33(-1.20%) |
Aug 11, 2010 | 28.10 | 28.15 | 27.27 | 27.32 | 190,157 | -1.32(-4.60%) |
Aug 10, 2010 | 28.66 | 28.96 | 28.35 | 28.63 | 101,551 | -0.38(-1.31%) |
Aug 09, 2010 | 28.80 | 29.05 | 28.52 | 29.01 | 98,161 | +0.44(+1.55%) |
Aug 06, 2010 | 28.68 | 28.85 | 28.14 | 28.57 | 111,847 | -0.43(-1.48%) |
Aug 05, 2010 | 29.32 | 29.32 | 28.88 | 29.00 | 129,981 | -0.47(-1.61%) |
Aug 04, 2010 | 29.47 | 29.68 | 29.26 | 29.47 | 143,604 | +0.00(+0.00%) |
Aug 03, 2010 | 29.89 | 30.38 | 29.46 | 29.47 | 154,747 | -0.55(-1.84%) |
Aug 02, 2010 | 29.79 | 30.14 | 29.48 | 30.03 | 162,423 | +0.73(+2.50%) |
Jul 30, 2010 | 29.43 | 29.79 | 29.06 | 29.29 | 214,234 | -0.57(-1.90%) |
Jul 29, 2010 | 30.70 | 31.05 | 29.53 | 29.86 | 211,004 | -0.96(-3.11%) |
Jul 28, 2010 | 30.20 | 31.24 | 30.20 | 30.82 | 269,427 | +0.69(+2.30%) |
Jul 27, 2010 | 29.54 | 30.21 | 29.52 | 30.13 | 214,801 | +0.53(+1.79%) |
Jul 26, 2010 | 28.81 | 29.62 | 28.43 | 29.60 | 228,678 | +0.85(+2.95%) |
Jul 23, 2010 | 28.09 | 28.88 | 27.92 | 28.75 | 156,264 | +0.48(+1.71%) |
Jul 22, 2010 | 27.60 | 28.32 | 27.11 | 28.27 | 180,301 | +1.00(+3.68%) |
Jul 21, 2010 | 28.34 | 28.52 | 27.21 | 27.26 | 145,626 | -0.83(-2.94%) |
Jul 20, 2010 | 27.51 | 28.13 | 27.26 | 28.09 | 138,108 | +0.20(+0.73%) |
Jul 19, 2010 | 27.85 | 28.00 | 27.43 | 27.88 | 165,609 | +0.05(+0.20%) |
Jul 16, 2010 | 28.59 | 28.69 | 27.77 | 27.83 | 270,938 | -0.95(-3.30%) |
Jul 15, 2010 | 28.78 | 28.98 | 28.23 | 28.78 | 106,637 | -0.05(-0.16%) |
Jul 14, 2010 | 29.01 | 29.13 | 28.54 | 28.83 | 120,021 | -0.38(-1.31%) |
Jul 13, 2010 | 28.50 | 29.28 | 28.43 | 29.21 | 142,940 | +1.11(+3.96%) |
Jul 12, 2010 | 28.38 | 28.53 | 27.92 | 28.09 | 112,402 | -0.42(-1.47%) |
Jul 09, 2010 | 28.20 | 28.59 | 28.17 | 28.52 | 129,994 | +0.19(+0.69%) |
Jul 08, 2010 | 28.55 | 28.57 | 27.91 | 28.32 | 101,369 | +0.02(+0.06%) |
Jul 07, 2010 | 27.49 | 28.33 | 27.46 | 28.31 | 145,667 | +1.00(+3.65%) |
Jul 06, 2010 | 27.74 | 28.36 | 27.15 | 27.31 | 136,582 | -0.07(-0.26%) |
Jul 02, 2010 | 27.60 | 27.74 | 27.29 | 27.38 | 114,500 | -0.10(-0.37%) |
Jul 01, 2010 | 27.81 | 27.92 | 26.92 | 27.48 | 215,073 | -0.21(-0.76%) |
Jun 30, 2010 | 28.04 | 28.34 | 27.68 | 27.69 | 226,558 | -0.30(-1.08%) |
Jun 29, 2010 | 28.25 | 28.40 | 27.92 | 27.99 | 228,639 | -0.61(-2.12%) |
Jun 25, 2010 | 28.34 | 28.77 | 28.02 | 28.60 | 342,496 | +0.42(+1.49%) |
Jun 24, 2010 | 28.45 | 28.59 | 28.12 | 28.18 | 139,369 | -0.42(-1.47%) |
Jun 23, 2010 | 29.03 | 29.12 | 28.55 | 28.60 | 174,723 | -0.44(-1.50%) |
Jun 22, 2010 | 29.19 | 29.73 | 29.00 | 29.04 | 264,776 | +0.00(+0.00%) |
Jun 21, 2010 | 29.44 | 29.76 | 28.87 | 29.04 | 166,370 | -0.07(-0.24%) |
Jun 18, 2010 | 29.58 | 29.58 | 28.98 | 29.11 | 264,258 | -0.29(-0.98%) |
Jun 17, 2010 | 29.45 | 29.50 | 29.16 | 29.40 | 104,522 | +0.12(+0.40%) |
Jun 16, 2010 | 29.00 | 29.48 | 29.00 | 29.28 | 107,193 | +0.03(+0.11%) |
Jun 15, 2010 | 29.14 | 29.33 | 28.90 | 29.25 | 211,167 | +0.11(+0.37%) |
Jun 14, 2010 | 29.40 | 29.68 | 29.05 | 29.14 | 154,515 | -0.12(-0.43%) |
Jun 11, 2010 | 28.93 | 29.26 | 28.81 | 29.26 | 125,083 | +0.05(+0.16%) |
Jun 10, 2010 | 28.88 | 29.25 | 28.63 | 29.22 | 158,845 | +0.75(+2.63%) |
Jun 09, 2010 | 29.01 | 29.01 | 28.31 | 28.47 | 192,747 | -0.21(-0.75%) |
Jun 08, 2010 | 28.78 | 28.78 | 28.12 | 28.68 | 154,404 | +0.00(+0.00%) |
Jun 07, 2010 | 28.74 | 29.03 | 28.49 | 28.68 | 191,021 | +0.02(+0.05%) |
Jun 04, 2010 | 29.23 | 29.64 | 28.58 | 28.67 | 267,455 | -1.15(-3.85%) |
Jun 03, 2010 | 29.86 | 30.04 | 29.47 | 29.81 | 153,763 | -0.19(-0.62%) |
Jun 02, 2010 | 29.34 | 30.05 | 29.13 | 30.00 | 193,981 | +0.78(+2.68%) |
Jun 01, 2010 | 30.00 | 30.31 | 29.21 | 29.22 | 241,324 | -0.96(-3.18%) |
May 28, 2010 | 30.63 | 30.73 | 29.65 | 30.18 | 366,292 | -0.45(-1.47%) |
May 27, 2010 | 30.57 | 30.72 | 30.09 | 30.63 | 185,937 | +0.65(+2.17%) |
May 26, 2010 | 30.02 | 30.41 | 29.76 | 29.98 | 238,680 | +0.11(+0.36%) |
May 25, 2010 | 29.52 | 29.90 | 29.10 | 29.87 | 306,681 | +0.12(+0.42%) |
May 24, 2010 | 30.49 | 30.65 | 29.72 | 29.74 | 289,931 | -0.73(-2.39%) |
May 21, 2010 | 29.71 | 30.83 | 29.55 | 30.47 | 493,301 | +0.29(+0.95%) |
May 20, 2010 | 30.24 | 31.03 | 30.17 | 30.19 | 346,849 | -0.75(-2.43%) |
May 19, 2010 | 31.22 | 32.02 | 30.89 | 30.94 | 192,236 | -0.31(-0.99%) |
May 18, 2010 | 32.68 | 32.68 | 31.18 | 31.25 | 281,899 | -1.10(-3.40%) |
May 17, 2010 | 32.37 | 32.84 | 31.70 | 32.35 | 215,750 | +0.07(+0.22%) |
May 14, 2010 | 32.93 | 32.93 | 32.05 | 32.28 | 263,698 | -0.93(-2.80%) |
May 13, 2010 | 33.16 | 33.47 | 32.90 | 33.21 | 131,107 | -0.15(-0.46%) |
May 12, 2010 | 33.15 | 33.39 | 32.62 | 33.36 | 186,575 | +0.35(+1.06%) |
May 11, 2010 | 32.86 | 33.47 | 32.11 | 33.01 | 209,632 | +0.44(+1.36%) |
May 10, 2010 | 32.15 | 32.96 | 31.96 | 32.57 | 313,559 | +1.30(+4.16%) |
May 07, 2010 | 31.19 | 32.19 | 30.86 | 31.27 | 557,141 | +0.05(+0.17%) |
May 06, 2010 | 31.32 | 31.81 | 29.54 | 31.22 | 513,806 | -0.22(-0.71%) |
May 05, 2010 | 31.81 | 32.05 | 31.19 | 31.44 | 223,038 | -0.39(-1.22%) |
May 04, 2010 | 32.32 | 32.32 | 31.64 | 31.83 | 338,244 | -0.84(-2.56%) |
May 03, 2010 | 32.64 | 32.86 | 32.46 | 32.67 | 258,218 | +0.03(+0.09%) |
Apr 30, 2010 | 33.25 | 33.25 | 32.46 | 32.63 | 390,209 | -0.76(-2.27%) |
Apr 29, 2010 | 33.26 | 33.53 | 32.75 | 33.39 | 212,058 | +0.32(+0.96%) |
Apr 28, 2010 | 32.89 | 33.43 | 32.40 | 33.08 | 201,258 | +0.32(+0.97%) |
Apr 27, 2010 | 33.12 | 33.63 | 32.53 | 32.76 | 159,566 | -0.56(-1.67%) |
Apr 26, 2010 | 34.40 | 34.40 | 33.29 | 33.32 | 92,917 | -1.17(-3.39%) |
Apr 23, 2010 | 34.18 | 34.62 | 34.11 | 34.49 | 126,156 | +0.22(+0.66%) |
Apr 22, 2010 | 33.39 | 34.26 | 33.39 | 34.26 | 170,241 | +0.52(+1.54%) |
Apr 21, 2010 | 32.79 | 33.77 | 32.70 | 33.74 | 182,830 | +0.86(+2.62%) |
Apr 20, 2010 | 32.72 | 33.08 | 32.49 | 32.88 | 88,960 | +0.39(+1.19%) |
Apr 19, 2010 | 32.39 | 32.69 | 31.77 | 32.49 | 136,205 | -0.12(-0.36%) |
Apr 16, 2010 | 32.71 | 32.87 | 32.03 | 32.61 | 163,380 | -0.11(-0.33%) |
Apr 15, 2010 | 32.62 | 32.92 | 32.55 | 32.72 | 138,048 | +0.16(+0.48%) |
Apr 14, 2010 | 32.22 | 32.69 | 32.11 | 32.56 | 182,075 | +0.49(+1.52%) |
Apr 13, 2010 | 32.67 | 32.67 | 31.90 | 32.08 | 151,432 | -0.77(-2.34%) |
Apr 12, 2010 | 32.59 | 33.01 | 32.58 | 32.84 | 148,207 | +0.19(+0.57%) |
Apr 09, 2010 | 32.74 | 32.93 | 32.60 | 32.66 | 126,650 | -0.07(-0.21%) |
Apr 08, 2010 | 32.35 | 32.83 | 32.23 | 32.73 | 158,485 | +0.31(+0.96%) |
Apr 07, 2010 | 32.13 | 32.43 | 32.00 | 32.42 | 251,637 | +0.29(+0.89%) |
Apr 06, 2010 | 31.60 | 32.28 | 31.38 | 32.13 | 120,340 | +0.36(+1.15%) |
Apr 05, 2010 | 31.49 | 31.77 | 31.19 | 31.77 | 140,206 | +0.46(+1.46%) |
Apr 01, 2010 | 31.50 | 31.31 | 31.31 | 31.31 | 119,128 | -0.15(-0.47%) |
Mar 31, 2010 | 31.40 | 32.11 | 31.40 | 31.46 | 203,847 | -0.16(-0.51%) |
Mar 30, 2010 | 31.46 | 32.01 | 31.46 | 31.62 | 148,380 | +0.11(+0.34%) |
Mar 29, 2010 | 31.69 | 31.69 | 31.25 | 31.51 | 176,945 | -0.02(-0.05%) |
Mar 26, 2010 | 32.13 | 32.19 | 31.42 | 31.53 | 115,948 | -0.34(-1.07%) |
Mar 25, 2010 | 32.19 | 32.57 | 31.84 | 31.87 | 158,429 | -0.19(-0.58%) |
Mar 24, 2010 | 32.36 | 32.51 | 31.94 | 32.05 | 190,254 | -0.46(-1.41%) |
Mar 23, 2010 | 32.27 | 32.55 | 31.88 | 32.51 | 134,053 | +0.28(+0.87%) |
Mar 22, 2010 | 31.79 | 32.28 | 31.54 | 32.23 | 150,210 | +0.33(+1.02%) |
Mar 19, 2010 | 31.78 | 31.95 | 31.55 | 31.91 | 270,374 | +0.19(+0.59%) |
Mar 18, 2010 | 31.59 | 32.05 | 31.59 | 31.72 | 134,253 | -0.07(-0.22%) |
Mar 17, 2010 | 31.21 | 31.82 | 31.18 | 31.79 | 146,681 | +0.66(+2.12%) |
Mar 16, 2010 | 30.94 | 31.13 | 30.72 | 31.13 | 149,980 | +0.19(+0.63%) |
Mar 15, 2010 | 30.88 | 31.37 | 30.81 | 30.94 | 189,385 | -0.43(-1.36%) |
Mar 12, 2010 | 31.58 | 31.58 | 31.12 | 31.36 | 161,349 | +0.00(+0.00%) |
Mar 11, 2010 | 30.96 | 31.36 | 30.91 | 31.36 | 95,977 | +0.19(+0.62%) |
Mar 10, 2010 | 31.12 | 31.63 | 30.95 | 31.17 | 165,578 | -0.04(-0.12%) |
Mar 09, 2010 | 31.36 | 31.38 | 31.03 | 31.21 | 157,414 | -0.16(-0.51%) |
Mar 08, 2010 | 31.41 | 31.61 | 31.33 | 31.37 | 195,223 | -0.15(-0.47%) |
Mar 05, 2010 | 30.71 | 31.51 | 30.68 | 31.51 | 270,186 | +0.83(+2.69%) |
Mar 04, 2010 | 30.33 | 30.72 | 30.22 | 30.69 | 307,823 | +0.45(+1.48%) |
Mar 03, 2010 | 30.26 | 30.53 | 30.15 | 30.24 | 476,838 | +0.08(+0.28%) |
Mar 02, 2010 | 29.97 | 30.32 | 29.96 | 30.16 | 484,067 | +0.15(+0.49%) |
Mar 01, 2010 | 29.74 | 30.09 | 29.48 | 30.01 | 541,378 | +0.46(+1.57%) |
Feb 26, 2010 | 29.64 | 29.66 | 29.25 | 29.55 | 291,227 | -0.09(-0.31%) |
Feb 25, 2010 | 29.52 | 29.77 | 29.37 | 29.64 | 362,633 | -0.21(-0.70%) |
Feb 24, 2010 | 29.30 | 29.99 | 29.30 | 29.85 | 314,027 | +0.52(+1.76%) |
Feb 23, 2010 | 29.31 | 29.59 | 29.03 | 29.33 | 387,138 | -0.04(-0.13%) |
Feb 22, 2010 | 29.39 | 29.42 | 29.16 | 29.37 | 312,426 | +0.15(+0.53%) |
Feb 19, 2010 | 29.18 | 29.37 | 28.98 | 29.22 | 207,339 | +0.03(+0.11%) |
Feb 18, 2010 | 29.29 | 29.44 | 29.05 | 29.18 | 118,549 | -0.22(-0.76%) |
Feb 17, 2010 | 29.90 | 29.90 | 29.24 | 29.41 | 170,258 | -0.31(-1.04%) |
Feb 16, 2010 | 29.40 | 29.72 | 29.02 | 29.72 | 148,293 | +0.52(+1.77%) |
Feb 12, 2010 | 29.01 | 29.20 | 29.20 | 29.20 | 214,321 | -0.04(-0.13%) |
Feb 11, 2010 | 29.16 | 29.45 | 28.78 | 29.24 | 411,273 | -0.10(-0.34%) |
Feb 10, 2010 | 29.01 | 29.48 | 28.91 | 29.34 | 141,732 | +0.15(+0.50%) |
Feb 09, 2010 | 29.22 | 29.50 | 28.96 | 29.19 | 373,316 | +0.19(+0.67%) |
Feb 08, 2010 | 28.89 | 29.10 | 28.54 | 29.00 | 316,170 | +0.00(+0.00%) |
Feb 05, 2010 | 28.71 | 29.30 | 28.54 | 29.00 | 219,224 | +0.28(+0.97%) |
Feb 04, 2010 | 29.02 | 29.10 | 28.34 | 28.72 | 282,448 | -0.45(-1.56%) |
Feb 03, 2010 | 29.56 | 29.86 | 28.80 | 29.18 | 250,807 | -0.42(-1.43%) |
Feb 02, 2010 | 29.86 | 29.93 | 29.54 | 29.60 | 351,279 | -0.29(-0.98%) |
Feb 01, 2010 | 30.53 | 30.76 | 29.77 | 29.89 | 281,132 | -0.58(-1.90%) |
Jan 29, 2010 | 31.04 | 31.37 | 30.45 | 30.47 | 343,180 | -0.53(-1.72%) |
Jan 28, 2010 | 31.54 | 31.71 | 30.77 | 31.00 | 204,283 | -0.54(-1.71%) |
Jan 27, 2010 | 31.11 | 32.04 | 30.98 | 31.54 | 343,253 | +0.35(+1.11%) |
Jan 26, 2010 | 31.67 | 32.19 | 30.87 | 31.20 | 309,354 | -0.49(-1.56%) |
Jan 25, 2010 | 31.78 | 31.88 | 31.00 | 31.69 | 198,020 | +0.12(+0.39%) |
Jan 22, 2010 | 31.88 | 32.34 | 31.31 | 31.57 | 218,036 | -0.44(-1.37%) |
Jan 21, 2010 | 31.18 | 32.24 | 30.97 | 32.01 | 211,822 | +0.79(+2.52%) |
Jan 20, 2010 | 31.31 | 31.50 | 30.36 | 31.22 | 193,528 | -0.22(-0.71%) |
Jan 19, 2010 | 30.69 | 31.56 | 30.13 | 31.44 | 213,935 | +0.73(+2.39%) |
Jan 15, 2010 | 31.20 | 30.71 | 30.71 | 30.71 | 265,406 | -0.39(-1.26%) |
Jan 14, 2010 | 30.33 | 31.24 | 30.28 | 31.11 | 180,604 | +0.79(+2.59%) |
Jan 13, 2010 | 30.31 | 30.53 | 29.83 | 30.32 | 62,516 | +0.08(+0.25%) |
Jan 12, 2010 | 29.99 | 30.34 | 29.79 | 30.24 | 112,399 | -0.04(-0.13%) |
Jan 11, 2010 | 30.39 | 30.39 | 29.74 | 30.28 | 109,608 | -0.06(-0.20%) |
Jan 08, 2010 | 30.18 | 30.59 | 29.42 | 30.34 | 78,781 | +0.13(+0.43%) |
Jan 07, 2010 | 29.58 | 30.29 | 29.27 | 30.21 | 150,545 | +0.64(+2.16%) |
Jan 06, 2010 | 29.77 | 29.89 | 29.50 | 29.57 | 133,877 | -0.25(-0.85%) |
Jan 05, 2010 | 30.38 | 30.57 | 29.69 | 29.82 | 127,962 | -0.58(-1.90%) |
Jan 04, 2010 | 30.65 | 30.74 | 30.18 | 30.40 | 149,141 | +0.05(+0.18%) |
Dec 31, 2009 | 30.43 | 30.35 | 30.35 | 30.35 | 203,819 | -0.01(-0.03%) |
Dec 30, 2009 | 29.79 | 30.37 | 29.79 | 30.36 | 167,439 | +0.29(+0.97%) |
Dec 29, 2009 | 30.13 | 30.26 | 29.81 | 30.06 | 148,089 | +0.11(+0.36%) |
Dec 28, 2009 | 30.04 | 30.04 | 29.73 | 29.96 | 62,254 | +0.12(+0.41%) |
Dec 24, 2009 | 29.51 | 29.94 | 29.49 | 29.83 | 36,664 | +0.30(+1.02%) |
Dec 23, 2009 | 29.86 | 29.90 | 29.50 | 29.53 | 104,980 | -0.22(-0.75%) |
Dec 22, 2009 | 29.46 | 29.79 | 29.32 | 29.76 | 86,336 | +0.26(+0.89%) |
Dec 21, 2009 | 29.29 | 29.66 | 29.20 | 29.49 | 133,189 | +0.23(+0.79%) |
Dec 18, 2009 | 29.34 | 29.35 | 28.93 | 29.26 | 661,310 | +0.22(+0.77%) |
Dec 17, 2009 | 29.31 | 29.40 | 28.97 | 29.04 | 137,070 | -0.47(-1.59%) |
Dec 16, 2009 | 29.86 | 29.99 | 29.25 | 29.51 | 111,908 | -0.15(-0.52%) |
Dec 15, 2009 | 29.90 | 30.09 | 29.58 | 29.66 | 169,388 | -0.35(-1.16%) |
Dec 14, 2009 | 29.89 | 30.13 | 29.39 | 30.01 | 95,471 | +0.25(+0.83%) |
Dec 11, 2009 | 29.95 | 29.96 | 29.59 | 29.76 | 135,104 | +0.04(+0.13%) |
Dec 10, 2009 | 30.15 | 30.16 | 29.58 | 29.72 | 155,772 | -0.33(-1.10%) |
Dec 09, 2009 | 30.44 | 30.44 | 29.70 | 30.06 | 219,186 | -0.45(-1.47%) |
Dec 08, 2009 | 30.59 | 31.07 | 30.30 | 30.50 | 185,234 | -0.39(-1.25%) |
Dec 07, 2009 | 31.17 | 31.21 | 30.71 | 30.89 | 264,257 | -0.20(-0.64%) |
Dec 04, 2009 | 30.63 | 31.21 | 30.47 | 31.09 | 277,843 | +0.92(+3.04%) |
Dec 03, 2009 | 31.00 | 31.27 | 30.16 | 30.17 | 365,944 | -0.61(-1.98%) |
Dec 02, 2009 | 30.30 | 30.88 | 30.26 | 30.78 | 372,100 | +0.59(+1.97%) |
Dec 01, 2009 | 30.58 | 30.63 | 29.94 | 30.19 | 261,781 | -0.12(-0.41%) |
Nov 30, 2009 | 29.93 | 30.42 | 29.26 | 30.31 | 293,265 | +0.23(+0.77%) |
Nov 27, 2009 | 30.06 | 30.89 | 30.06 | 30.08 | 218,526 | -0.66(-2.13%) |
Nov 25, 2009 | 31.04 | 31.17 | 30.63 | 30.74 | 308,139 | -0.23(-0.75%) |
Nov 24, 2009 | 30.88 | 31.08 | 30.50 | 30.97 | 250,892 | +0.02(+0.07%) |
Nov 23, 2009 | 30.80 | 31.31 | 30.70 | 30.94 | 223,511 | +0.49(+1.62%) |
Nov 20, 2009 | 30.36 | 30.70 | 30.07 | 30.45 | 110,688 | +0.05(+0.18%) |
Nov 19, 2009 | 31.00 | 31.00 | 30.16 | 30.40 | 150,416 | -0.88(-2.81%) |
Nov 18, 2009 | 31.32 | 31.40 | 30.77 | 31.27 | 118,810 | +0.01(+0.02%) |
Nov 17, 2009 | 30.47 | 31.32 | 30.13 | 31.27 | 439,580 | +0.60(+1.96%) |
Nov 16, 2009 | 29.79 | 31.06 | 29.67 | 30.67 | 300,849 | +1.14(+3.87%) |
Nov 13, 2009 | 29.46 | 29.79 | 29.18 | 29.52 | 169,917 | +0.00(+0.00%) |
Nov 12, 2009 | 29.97 | 30.47 | 29.49 | 29.52 | 125,106 | -0.60(-2.00%) |
Nov 11, 2009 | 30.36 | 30.60 | 29.88 | 30.13 | 130,357 | +0.03(+0.10%) |
Nov 10, 2009 | 30.20 | 30.36 | 29.77 | 30.09 | 175,926 | -0.38(-1.24%) |
Nov 09, 2009 | 30.49 | 30.59 | 30.12 | 30.47 | 161,931 | +0.25(+0.84%) |
Nov 06, 2009 | 30.19 | 30.44 | 29.74 | 30.22 | 128,144 | -0.26(-0.86%) |
Nov 05, 2009 | 29.92 | 30.53 | 29.61 | 30.48 | 185,724 | +0.77(+2.60%) |
Nov 04, 2009 | 30.89 | 30.89 | 29.71 | 29.71 | 232,722 | -0.95(-3.09%) |
Nov 03, 2009 | 30.50 | 30.66 | 29.62 | 30.66 | 203,498 | -0.03(-0.10%) |
Nov 02, 2009 | 30.87 | 31.33 | 30.16 | 30.69 | 258,229 | +0.02(+0.05%) |
Oct 30, 2009 | 31.55 | 31.55 | 30.21 | 30.67 | 325,005 | -1.17(-3.68%) |
Oct 29, 2009 | 31.36 | 31.94 | 30.97 | 31.85 | 233,581 | +0.76(+2.46%) |
Oct 28, 2009 | 31.44 | 31.95 | 30.94 | 31.08 | 314,019 | -0.50(-1.59%) |
Oct 27, 2009 | 30.22 | 31.98 | 30.16 | 31.58 | 384,862 | +1.39(+4.60%) |
Oct 26, 2009 | 30.18 | 30.50 | 29.60 | 30.20 | 315,745 | +0.03(+0.10%) |
Oct 23, 2009 | 30.21 | 30.98 | 30.06 | 30.16 | 150,961 | -0.58(-1.88%) |
Oct 22, 2009 | 29.66 | 30.84 | 29.39 | 30.74 | 201,881 | +1.03(+3.45%) |
Oct 21, 2009 | 30.63 | 30.89 | 29.58 | 29.72 | 370,979 | -0.91(-2.97%) |
Oct 20, 2009 | 30.57 | 31.43 | 30.57 | 30.63 | 181,230 | -0.89(-2.84%) |
Oct 19, 2009 | 31.51 | 31.58 | 30.70 | 31.52 | 141,585 | +0.23(+0.74%) |
Oct 16, 2009 | 32.15 | 32.15 | 31.26 | 31.29 | 219,139 | -1.05(-3.24%) |
Oct 15, 2009 | 32.25 | 32.38 | 31.95 | 32.34 | 105,658 | -0.17(-0.52%) |
Oct 14, 2009 | 31.91 | 32.63 | 31.91 | 32.51 | 238,172 | +0.89(+2.80%) |
Oct 13, 2009 | 31.68 | 31.78 | 31.39 | 31.62 | 180,211 | -0.15(-0.49%) |
Oct 12, 2009 | 31.88 | 32.11 | 31.62 | 31.78 | 90,695 | -0.06(-0.19%) |
Oct 09, 2009 | 31.12 | 31.91 | 31.08 | 31.84 | 224,938 | +0.65(+2.08%) |
Oct 08, 2009 | 31.23 | 31.29 | 30.89 | 31.19 | 213,884 | +0.24(+0.77%) |
Oct 07, 2009 | 30.82 | 31.16 | 30.45 | 30.95 | 102,472 | +0.09(+0.30%) |
Oct 06, 2009 | 30.66 | 31.26 | 30.54 | 30.86 | 161,884 | +0.42(+1.39%) |
Oct 05, 2009 | 30.09 | 30.61 | 29.74 | 30.43 | 286,850 | +0.54(+1.81%) |
Oct 02, 2009 | 30.10 | 30.53 | 29.82 | 29.89 | 185,399 | -0.42(-1.40%) |