Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.58 | 32.89 | 32.31 | 32.62 | 25,611 | -0.11(-0.34%) |
Aug 30, 2010 | 33.27 | 33.35 | 32.72 | 32.73 | 2,535,575 | -0.63(-1.89%) |
Aug 27, 2010 | 33.36 | 33.36 | 32.35 | 33.36 | 2,994,395 | +0.81(+2.48%) |
Aug 26, 2010 | 32.77 | 32.84 | 32.28 | 32.55 | 4,567 | -0.15(-0.45%) |
Aug 25, 2010 | 32.73 | 32.79 | 32.34 | 32.70 | 6,525 | -0.09(-0.28%) |
Aug 24, 2010 | 32.88 | 33.08 | 32.76 | 32.79 | 451 | -0.47(-1.42%) |
Aug 23, 2010 | 33.73 | 33.87 | 33.27 | 33.27 | 2,195,194 | -0.40(-1.18%) |
Aug 20, 2010 | 33.65 | 33.80 | 33.44 | 33.66 | 2,251,054 | -0.23(-0.68%) |
Aug 19, 2010 | 34.23 | 34.23 | 33.84 | 33.90 | 451 | -0.51(-1.48%) |
Aug 18, 2010 | 34.72 | 34.73 | 34.38 | 34.41 | 2,083,034 | -0.37(-1.07%) |
Aug 17, 2010 | 34.57 | 35.09 | 34.45 | 34.78 | 1,956 | +0.57(+1.65%) |
Aug 16, 2010 | 34.17 | 34.27 | 34.03 | 34.21 | 1,786,541 | -0.16(-0.46%) |
Aug 13, 2010 | 34.37 | 34.66 | 34.17 | 34.37 | 1,743,001 | +0.14(+0.41%) |
Aug 12, 2010 | 33.93 | 34.46 | 33.77 | 34.23 | 2,264,144 | -0.09(-0.27%) |
Aug 11, 2010 | 34.69 | 34.86 | 34.31 | 34.32 | 2,747,247 | -0.88(-2.50%) |
Aug 10, 2010 | 35.37 | 35.53 | 34.99 | 35.20 | 3,245,733 | -0.56(-1.56%) |
Aug 09, 2010 | 35.43 | 35.76 | 35.24 | 35.76 | 1,688,522 | +0.53(+1.50%) |
Aug 06, 2010 | 35.23 | 35.36 | 34.74 | 35.23 | 2,398,083 | -0.20(-0.58%) |
Aug 05, 2010 | 35.06 | 35.59 | 34.89 | 35.44 | 2,114,428 | +0.14(+0.39%) |
Aug 04, 2010 | 34.81 | 35.42 | 34.81 | 35.30 | 2,764,646 | +0.48(+1.39%) |
Aug 03, 2010 | 34.63 | 35.13 | 34.50 | 34.81 | 6,525 | -0.05(-0.13%) |
Aug 02, 2010 | 34.98 | 35.20 | 34.46 | 34.86 | 3,840,961 | +0.40(+1.16%) |
Jul 30, 2010 | 34.46 | 34.68 | 33.94 | 34.46 | 2,642,688 | -0.04(-0.11%) |
Jul 29, 2010 | 34.57 | 34.70 | 34.10 | 34.50 | 3,147,234 | +0.19(+0.57%) |
Jul 28, 2010 | 34.30 | 34.49 | 34.10 | 34.30 | 4,822 | -0.18(-0.51%) |
Jul 27, 2010 | 34.48 | 34.81 | 34.30 | 34.48 | 3,626 | +0.04(+0.11%) |
Jul 26, 2010 | 34.58 | 34.68 | 34.24 | 34.44 | 2,807,750 | -0.04(-0.11%) |
Jul 23, 2010 | 34.19 | 34.52 | 33.93 | 34.48 | 2,439,591 | +0.27(+0.79%) |
Jul 22, 2010 | 33.83 | 34.25 | 33.66 | 34.21 | 862 | +0.83(+2.47%) |
Jul 21, 2010 | 34.13 | 34.17 | 33.24 | 33.39 | 3,697,682 | -0.32(-0.96%) |
Jul 20, 2010 | 33.71 | 33.73 | 32.56 | 33.71 | 3,161,974 | +0.66(+1.99%) |
Jul 19, 2010 | 33.13 | 33.19 | 32.60 | 33.05 | 2,562,113 | +0.06(+0.17%) |
Jul 16, 2010 | 32.99 | 33.72 | 32.84 | 33.00 | 4,069,764 | -0.34(-1.03%) |
Jul 15, 2010 | 33.58 | 33.87 | 33.07 | 33.34 | 2,897,019 | -0.22(-0.66%) |
Jul 14, 2010 | 33.28 | 33.66 | 33.14 | 33.56 | 2,553,019 | +0.10(+0.31%) |
Jul 13, 2010 | 33.21 | 33.59 | 33.08 | 33.46 | 2,773,851 | +0.50(+1.52%) |
Jul 12, 2010 | 32.98 | 33.03 | 32.56 | 32.96 | 3,513,995 | -0.16(-0.48%) |
Jul 09, 2010 | 33.12 | 33.19 | 32.86 | 33.12 | 2,214,311 | +0.22(+0.68%) |
Jul 08, 2010 | 32.88 | 32.92 | 32.38 | 32.89 | 2,754,431 | +0.44(+1.34%) |
Jul 07, 2010 | 31.50 | 32.48 | 31.40 | 32.46 | 4,694,709 | +1.05(+3.34%) |
Jul 06, 2010 | 31.41 | 31.68 | 31.10 | 31.41 | 1,305 | +0.27(+0.86%) |
Jul 02, 2010 | 31.14 | 31.52 | 30.81 | 31.14 | 5,161,974 | -0.07(-0.24%) |
Jul 01, 2010 | 30.96 | 31.24 | 30.57 | 31.22 | 7,127,763 | +0.32(+1.02%) |
Jun 30, 2010 | 30.78 | 31.16 | 30.74 | 30.90 | 2,111 | +0.05(+0.15%) |
Jun 29, 2010 | 30.82 | 30.92 | 30.54 | 30.85 | 3,047 | -0.58(-1.83%) |
Jun 25, 2010 | 31.43 | 31.48 | 30.80 | 31.43 | 4,662,286 | +0.49(+1.59%) |
Jun 24, 2010 | 31.03 | 31.25 | 30.86 | 30.94 | 4,121,700 | -0.31(-0.98%) |
Jun 23, 2010 | 31.29 | 31.39 | 30.93 | 31.24 | 3,285,707 | -0.07(-0.24%) |
Jun 22, 2010 | 31.39 | 31.68 | 31.28 | 31.32 | 5,008,370 | -0.01(-0.03%) |
Jun 21, 2010 | 31.76 | 32.11 | 31.14 | 31.33 | 1,810,762 | -0.12(-0.38%) |
Jun 18, 2010 | 31.45 | 31.57 | 31.35 | 31.45 | 2,317,230 | +0.03(+0.09%) |
Jun 17, 2010 | 31.41 | 31.43 | 31.00 | 31.42 | 2,859,277 | +0.17(+0.53%) |
Jun 16, 2010 | 31.02 | 31.34 | 30.91 | 31.25 | 2,940,642 | +0.04(+0.12%) |
Jun 15, 2010 | 30.75 | 31.24 | 30.44 | 31.22 | 2,489,277 | +0.84(+2.78%) |
Jun 14, 2010 | 30.39 | 30.86 | 30.21 | 30.37 | 3,943,018 | +0.18(+0.58%) |
Jun 11, 2010 | 29.77 | 30.22 | 29.60 | 30.20 | 2,946,327 | +0.11(+0.37%) |
Jun 10, 2010 | 29.32 | 30.12 | 29.32 | 30.08 | 3,184,096 | +1.22(+4.21%) |
Jun 09, 2010 | 29.29 | 29.63 | 28.76 | 28.87 | 4,113,442 | -0.17(-0.58%) |
Jun 08, 2010 | 29.24 | 29.24 | 28.33 | 29.04 | 6,306,405 | -0.04(-0.13%) |
Jun 07, 2010 | 29.47 | 29.53 | 29.01 | 29.07 | 4,783,312 | -0.24(-0.82%) |
Jun 04, 2010 | 29.31 | 29.96 | 29.21 | 29.31 | 4,807,712 | -0.88(-2.92%) |
Jun 03, 2010 | 30.33 | 30.35 | 29.87 | 30.20 | 3,262,556 | -0.07(-0.25%) |
Jun 02, 2010 | 29.68 | 30.27 | 29.65 | 30.27 | 4,167,119 | +0.71(+2.38%) |
Jun 01, 2010 | 29.90 | 30.16 | 29.55 | 29.56 | 5,735,388 | -0.59(-1.97%) |
May 28, 2010 | 30.16 | 30.52 | 29.94 | 30.16 | 4,790,076 | -0.43(-1.40%) |
May 27, 2010 | 29.67 | 30.62 | 29.67 | 30.58 | 3,769,758 | +1.44(+4.94%) |
May 26, 2010 | 29.47 | 29.60 | 29.05 | 29.14 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.25 | 29.20 | 27.98 | 29.15 | 4,551,949 | +0.09(+0.32%) |
May 24, 2010 | 29.47 | 29.74 | 29.03 | 29.06 | 2,997,625 | -0.54(-1.81%) |
May 21, 2010 | 28.55 | 29.62 | 28.26 | 29.60 | 5,626,469 | +0.61(+2.11%) |
May 20, 2010 | 29.14 | 29.66 | 28.99 | 28.99 | 9,959 | -1.68(-5.46%) |
May 19, 2010 | 30.59 | 31.01 | 30.13 | 30.66 | 3,563,457 | -0.06(-0.21%) |
May 18, 2010 | 31.75 | 31.88 | 30.69 | 30.73 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.57 | 31.99 | 30.87 | 31.42 | 4,597,103 | -0.15(-0.47%) |
May 14, 2010 | 31.57 | 32.15 | 31.39 | 31.57 | 3,606,079 | -0.73(-2.26%) |
May 13, 2010 | 32.58 | 32.73 | 32.26 | 32.30 | 2,099,932 | -0.44(-1.33%) |
May 12, 2010 | 32.38 | 32.79 | 32.31 | 32.74 | 2,225,904 | +0.41(+1.26%) |
May 11, 2010 | 32.53 | 32.75 | 32.23 | 32.33 | 2,857,144 | -0.06(-0.17%) |
May 10, 2010 | 31.98 | 32.38 | 31.87 | 32.38 | 4,456,901 | +1.28(+4.11%) |
May 07, 2010 | 31.46 | 32.05 | 30.83 | 31.11 | 6,289,466 | -0.30(-0.94%) |
May 06, 2010 | 33.01 | 33.39 | 30.28 | 31.40 | 216 | -1.81(-5.44%) |
May 05, 2010 | 33.22 | 33.48 | 33.04 | 33.21 | 2,856,934 | -0.18(-0.53%) |
May 04, 2010 | 34.30 | 34.31 | 33.21 | 33.38 | 3,356,531 | -1.28(-3.69%) |
May 03, 2010 | 36.11 | 36.54 | 34.32 | 34.66 | 2,889,139 | +0.19(+0.54%) |
Apr 30, 2010 | 34.94 | 35.06 | 34.26 | 34.48 | 2,984,918 | -0.54(-1.53%) |
Apr 29, 2010 | 34.84 | 35.19 | 34.64 | 35.01 | 2,826,051 | +0.52(+1.50%) |
Apr 28, 2010 | 34.88 | 34.96 | 34.35 | 34.50 | 4,820,179 | -0.11(-0.32%) |
Apr 27, 2010 | 35.38 | 35.40 | 34.54 | 34.61 | 3,439,159 | -1.04(-2.91%) |
Apr 26, 2010 | 35.42 | 35.70 | 35.42 | 35.64 | 2,493,175 | +0.12(+0.34%) |
Apr 23, 2010 | 35.12 | 35.52 | 35.00 | 35.52 | 2,055,386 | +0.31(+0.89%) |
Apr 22, 2010 | 35.42 | 35.56 | 34.86 | 35.21 | 2,867,402 | -0.50(-1.40%) |
Apr 21, 2010 | 35.71 | 35.83 | 35.36 | 35.71 | 16,628 | -0.09(-0.26%) |
Apr 20, 2010 | 35.62 | 35.81 | 35.51 | 35.80 | 1,409,589 | +0.44(+1.23%) |
Apr 19, 2010 | 34.77 | 35.37 | 34.71 | 35.37 | 2,138,039 | +0.37(+1.06%) |
Apr 16, 2010 | 35.63 | 35.84 | 34.95 | 35.00 | 3,801,973 | -0.94(-2.60%) |
Apr 15, 2010 | 35.92 | 36.05 | 35.80 | 35.93 | 1,447,882 | -0.11(-0.31%) |
Apr 14, 2010 | 35.92 | 36.04 | 35.64 | 36.04 | 1,813,143 | +0.40(+1.12%) |
Apr 13, 2010 | 35.60 | 35.69 | 35.38 | 35.64 | 1,429,073 | +0.04(+0.10%) |
Apr 12, 2010 | 35.52 | 35.79 | 35.48 | 35.61 | 1,173,592 | +0.02(+0.05%) |
Apr 09, 2010 | 35.25 | 35.63 | 35.18 | 35.59 | 2,195,511 | +0.37(+1.05%) |
Apr 08, 2010 | 35.16 | 35.25 | 34.96 | 35.22 | 1,996,632 | -0.02(-0.05%) |
Apr 07, 2010 | 35.31 | 35.46 | 35.03 | 35.24 | 2,415,953 | -0.20(-0.57%) |
Apr 06, 2010 | 35.36 | 35.55 | 35.24 | 35.44 | 1,642,871 | +0.02(+0.05%) |
Apr 05, 2010 | 35.14 | 35.61 | 35.02 | 35.42 | 1,951,188 | +0.36(+1.03%) |
Apr 01, 2010 | 34.70 | 35.06 | 35.06 | 35.06 | 2,056,900 | +0.55(+1.58%) |
Mar 31, 2010 | 34.30 | 34.72 | 34.30 | 34.51 | 3,229,036 | +0.05(+0.13%) |
Mar 30, 2010 | 34.53 | 34.63 | 34.36 | 34.47 | 1,868,311 | -0.12(-0.35%) |
Mar 29, 2010 | 34.59 | 34.68 | 34.49 | 34.59 | 2,370,806 | +0.11(+0.32%) |
Mar 26, 2010 | 34.36 | 34.58 | 34.26 | 34.48 | 2,241,841 | +0.13(+0.38%) |
Mar 25, 2010 | 34.66 | 34.79 | 34.35 | 34.35 | 1,769,739 | -0.14(-0.40%) |
Mar 24, 2010 | 34.50 | 34.74 | 34.37 | 34.49 | 1,767,315 | -0.20(-0.59%) |
Mar 23, 2010 | 34.38 | 34.69 | 34.31 | 34.69 | 1,350,952 | +0.51(+1.49%) |
Mar 22, 2010 | 34.26 | 34.52 | 34.11 | 34.18 | 1,810,493 | -0.23(-0.67%) |
Mar 19, 2010 | 34.72 | 34.76 | 34.29 | 34.41 | 3,638,967 | -0.26(-0.75%) |
Mar 18, 2010 | 34.81 | 34.83 | 34.58 | 34.67 | 2,483,794 | -0.14(-0.40%) |
Mar 17, 2010 | 35.00 | 35.04 | 34.72 | 34.81 | 2,337,181 | -0.02(-0.05%) |
Mar 16, 2010 | 34.66 | 34.83 | 34.56 | 34.83 | 1,735,595 | +0.20(+0.59%) |
Mar 15, 2010 | 34.44 | 34.65 | 34.33 | 34.63 | 2,279,571 | -0.15(-0.43%) |
Mar 12, 2010 | 35.01 | 35.27 | 34.67 | 34.77 | 1,907,043 | -0.13(-0.37%) |
Mar 11, 2010 | 34.59 | 34.91 | 34.55 | 34.90 | 1,476,129 | +0.16(+0.45%) |
Mar 10, 2010 | 34.68 | 34.88 | 34.63 | 34.75 | 2,809,004 | +0.08(+0.24%) |
Mar 09, 2010 | 34.68 | 34.81 | 34.50 | 34.66 | 1,777,058 | -0.09(-0.27%) |
Mar 08, 2010 | 34.78 | 34.90 | 34.63 | 34.75 | 1,631,775 | +0.04(+0.11%) |
Mar 05, 2010 | 34.59 | 34.87 | 34.40 | 34.72 | 2,460,784 | +0.33(+0.97%) |
Mar 04, 2010 | 34.30 | 34.50 | 34.11 | 34.38 | 2,536,073 | +0.08(+0.24%) |
Mar 03, 2010 | 34.48 | 34.63 | 34.26 | 34.30 | 1,688,181 | -0.13(-0.38%) |
Mar 02, 2010 | 34.38 | 34.56 | 34.20 | 34.43 | 1,360,988 | +0.16(+0.46%) |
Mar 01, 2010 | 33.89 | 34.35 | 33.84 | 34.27 | 1,728,970 | +0.52(+1.54%) |
Feb 26, 2010 | 33.90 | 33.99 | 33.57 | 33.76 | 2,118,575 | -0.19(-0.55%) |
Feb 25, 2010 | 33.38 | 33.97 | 33.10 | 33.94 | 2,021,355 | +0.09(+0.28%) |
Feb 24, 2010 | 33.36 | 33.87 | 33.36 | 33.85 | 1,899,907 | +0.52(+1.55%) |
Feb 23, 2010 | 33.81 | 33.86 | 33.26 | 33.33 | 2,167,428 | -0.59(-1.74%) |
Feb 22, 2010 | 33.92 | 33.98 | 33.78 | 33.92 | 1,255,832 | +0.14(+0.41%) |
Feb 19, 2010 | 33.57 | 33.93 | 33.37 | 33.78 | 1,540,628 | +0.10(+0.30%) |
Feb 18, 2010 | 33.25 | 33.77 | 33.25 | 33.68 | 1,397,823 | +0.25(+0.75%) |
Feb 17, 2010 | 33.48 | 33.73 | 33.17 | 33.43 | 1,648,908 | +0.05(+0.14%) |
Feb 16, 2010 | 32.51 | 33.39 | 32.71 | 33.38 | 2,327,887 | +0.88(+2.70%) |
Feb 12, 2010 | 32.26 | 32.51 | 32.51 | 32.51 | 3,513,410 | -0.04(-0.11%) |
Feb 11, 2010 | 32.38 | 32.56 | 31.98 | 32.54 | 2,271,408 | +0.17(+0.51%) |
Feb 10, 2010 | 32.48 | 32.66 | 32.17 | 32.38 | 2,364,671 | -0.18(-0.54%) |
Feb 09, 2010 | 32.47 | 32.75 | 32.21 | 32.55 | 2,229,838 | +0.43(+1.32%) |
Feb 08, 2010 | 32.36 | 32.83 | 31.65 | 32.13 | 2,719,095 | -0.56(-1.72%) |
Feb 05, 2010 | 32.64 | 32.78 | 31.97 | 32.69 | 3,351,350 | +0.04(+0.11%) |
Feb 04, 2010 | 33.66 | 33.73 | 32.64 | 32.65 | 3,223,346 | -1.20(-3.55%) |
Feb 03, 2010 | 34.04 | 34.15 | 33.77 | 33.85 | 1,063,017 | -0.40(-1.16%) |
Feb 02, 2010 | 33.64 | 34.27 | 33.49 | 34.25 | 1,758,997 | +0.73(+2.19%) |
Feb 01, 2010 | 33.17 | 33.71 | 33.14 | 33.52 | 1,881,470 | +0.46(+1.38%) |
Jan 29, 2010 | 33.36 | 33.75 | 32.96 | 33.06 | 2,807,490 | -0.15(-0.45%) |
Jan 28, 2010 | 33.77 | 33.88 | 32.77 | 33.21 | 1,898,947 | -0.42(-1.24%) |
Jan 27, 2010 | 33.21 | 33.68 | 33.11 | 33.62 | 2,559,331 | +0.31(+0.94%) |
Jan 26, 2010 | 33.24 | 33.90 | 33.23 | 33.31 | 1,956,956 | -0.05(-0.14%) |
Jan 25, 2010 | 33.42 | 33.68 | 33.19 | 33.36 | 1,898,687 | +0.33(+1.01%) |
Jan 22, 2010 | 34.12 | 34.46 | 32.98 | 33.02 | 3,120,800 | -1.35(-3.93%) |
Jan 21, 2010 | 35.50 | 35.50 | 34.02 | 34.37 | 2,708,663 | -0.38(-1.09%) |
Jan 20, 2010 | 35.08 | 35.16 | 34.48 | 34.75 | 2,181,060 | -0.52(-1.47%) |
Jan 19, 2010 | 34.27 | 35.29 | 34.26 | 35.27 | 2,248,622 | +0.88(+2.55%) |
Jan 15, 2010 | 34.87 | 34.39 | 34.39 | 34.39 | 1,816,214 | -0.65(-1.85%) |
Jan 14, 2010 | 34.89 | 35.14 | 34.72 | 35.04 | 1,384,425 | -0.01(-0.03%) |
Jan 13, 2010 | 34.87 | 35.13 | 34.67 | 35.05 | 1,694,449 | +0.28(+0.80%) |
Jan 12, 2010 | 34.81 | 35.07 | 34.66 | 34.77 | 1,693,724 | -0.28(-0.79%) |
Jan 11, 2010 | 35.29 | 35.29 | 34.84 | 35.05 | 1,504,523 | +0.03(+0.08%) |
Jan 08, 2010 | 34.87 | 35.07 | 34.77 | 35.02 | 1,254,350 | -0.03(-0.08%) |
Jan 07, 2010 | 34.69 | 35.13 | 34.46 | 35.05 | 2,141,613 | +0.26(+0.74%) |
Jan 06, 2010 | 34.56 | 34.84 | 34.30 | 34.79 | 1,432,838 | +0.24(+0.70%) |
Jan 05, 2010 | 34.40 | 34.58 | 33.98 | 34.55 | 2,137,479 | +0.18(+0.54%) |
Jan 04, 2010 | 34.01 | 34.46 | 33.82 | 34.36 | 2,392,076 | +0.77(+2.28%) |
Dec 31, 2009 | 33.93 | 33.60 | 33.60 | 33.60 | 1,015,764 | -0.24(-0.71%) |
Dec 30, 2009 | 33.64 | 33.84 | 33.54 | 33.84 | 812,303 | -0.04(-0.11%) |
Dec 29, 2009 | 33.73 | 34.03 | 33.62 | 33.87 | 1,077,874 | +0.18(+0.52%) |
Dec 28, 2009 | 33.81 | 33.88 | 33.61 | 33.70 | 892,065 | -0.13(-0.38%) |
Dec 24, 2009 | 33.57 | 33.90 | 33.57 | 33.83 | 638,067 | +0.30(+0.88%) |
Dec 23, 2009 | 33.45 | 33.58 | 33.27 | 33.53 | 1,267,235 | +0.18(+0.53%) |
Dec 22, 2009 | 33.32 | 33.61 | 33.30 | 33.36 | 1,540,548 | +0.02(+0.06%) |
Dec 21, 2009 | 33.47 | 33.79 | 33.31 | 33.34 | 2,107,007 | -0.05(-0.14%) |
Dec 18, 2009 | 33.24 | 33.46 | 33.05 | 33.38 | 3,371,256 | +0.26(+0.78%) |
Dec 17, 2009 | 32.88 | 33.44 | 32.88 | 33.12 | 1,737,715 | -0.13(-0.39%) |
Dec 16, 2009 | 33.36 | 33.60 | 33.14 | 33.25 | 2,230,920 | +0.08(+0.25%) |
Dec 15, 2009 | 33.03 | 33.33 | 32.96 | 33.17 | 2,019,161 | -0.08(-0.25%) |
Dec 14, 2009 | 33.24 | 33.34 | 33.21 | 33.25 | 2,125,653 | +0.37(+1.12%) |
Dec 11, 2009 | 32.82 | 32.92 | 32.60 | 32.88 | 1,631,358 | +0.14(+0.42%) |
Dec 10, 2009 | 32.52 | 32.81 | 32.46 | 32.75 | 1,409,910 | +0.35(+1.08%) |
Dec 09, 2009 | 32.31 | 32.43 | 32.11 | 32.39 | 1,772,879 | +0.03(+0.09%) |
Dec 08, 2009 | 32.46 | 32.63 | 32.20 | 32.37 | 2,386,223 | -0.33(-1.02%) |
Dec 07, 2009 | 32.76 | 33.07 | 32.61 | 32.70 | 1,913,085 | -0.06(-0.20%) |
Dec 04, 2009 | 32.85 | 33.12 | 32.37 | 32.76 | 2,898,293 | +0.25(+0.77%) |
Dec 03, 2009 | 32.93 | 33.24 | 32.45 | 32.51 | 1,938,812 | -0.37(-1.12%) |
Dec 02, 2009 | 32.88 | 33.24 | 32.79 | 32.88 | 1,485,329 | -0.12(-0.36%) |
Dec 01, 2009 | 33.08 | 33.30 | 32.84 | 33.00 | 1,655,939 | +0.27(+0.82%) |
Nov 30, 2009 | 32.46 | 32.76 | 32.24 | 32.74 | 2,530,402 | +0.39(+1.20%) |
Nov 27, 2009 | 32.29 | 32.77 | 32.23 | 32.35 | 1,267,482 | -0.92(-2.78%) |
Nov 25, 2009 | 33.20 | 33.30 | 32.78 | 33.27 | 1,079,421 | +0.37(+1.12%) |
Nov 24, 2009 | 33.21 | 33.21 | 32.72 | 32.90 | 2,139,787 | -0.29(-0.86%) |
Nov 23, 2009 | 33.38 | 33.51 | 33.00 | 33.19 | 1,554,364 | +0.38(+1.15%) |
Nov 20, 2009 | 32.92 | 33.03 | 32.62 | 32.81 | 2,114,769 | -0.36(-1.09%) |
Nov 19, 2009 | 33.22 | 33.39 | 33.06 | 33.17 | 2,511,832 | -0.30(-0.88%) |
Nov 18, 2009 | 33.27 | 33.47 | 33.11 | 33.47 | 1,962,527 | +0.13(+0.39%) |
Nov 17, 2009 | 33.41 | 33.48 | 33.15 | 33.34 | 1,652,521 | -0.12(-0.36%) |
Nov 16, 2009 | 33.12 | 33.71 | 33.08 | 33.46 | 1,981,140 | +0.67(+2.03%) |
Nov 13, 2009 | 32.83 | 33.01 | 32.60 | 32.79 | 2,127,012 | -0.14(-0.42%) |
Nov 12, 2009 | 32.96 | 33.16 | 32.57 | 32.93 | 2,581,118 | -0.26(-0.78%) |
Nov 11, 2009 | 33.06 | 33.38 | 32.79 | 33.19 | 1,514,907 | +0.34(+1.04%) |
Nov 10, 2009 | 32.52 | 33.06 | 32.47 | 32.85 | 1,766,260 | +0.06(+0.17%) |
Nov 09, 2009 | 32.20 | 32.80 | 32.18 | 32.79 | 1,872,795 | +0.81(+2.54%) |
Nov 06, 2009 | 31.65 | 32.14 | 31.21 | 31.98 | 1,410,135 | +0.00(+0.00%) |
Nov 05, 2009 | 31.62 | 32.01 | 31.49 | 31.98 | 2,319,639 | +0.59(+1.88%) |
Nov 04, 2009 | 31.88 | 32.20 | 31.32 | 31.39 | 2,314,716 | -0.21(-0.67%) |
Nov 03, 2009 | 31.09 | 31.86 | 30.56 | 31.60 | 2,389,639 | +0.27(+0.86%) |
Nov 02, 2009 | 31.98 | 31.98 | 30.87 | 31.33 | 3,094,036 | +0.74(+2.42%) |
Oct 30, 2009 | 31.48 | 31.62 | 30.56 | 30.59 | 4,135,988 | -1.17(-3.70%) |
Oct 29, 2009 | 31.40 | 31.77 | 31.29 | 31.77 | 3,259,813 | +0.74(+2.38%) |
Oct 28, 2009 | 32.01 | 32.10 | 31.03 | 31.03 | 3,157,572 | -1.00(-3.12%) |
Oct 27, 2009 | 32.58 | 32.87 | 31.93 | 32.02 | 2,581,802 | -0.60(-1.84%) |
Oct 26, 2009 | 33.18 | 33.62 | 32.52 | 32.63 | 2,309,749 | -0.54(-1.62%) |
Oct 23, 2009 | 33.31 | 33.38 | 32.99 | 33.16 | 2,318,576 | -0.57(-1.70%) |
Oct 22, 2009 | 32.55 | 33.82 | 32.51 | 33.73 | 2,335,844 | +1.26(+3.87%) |
Oct 21, 2009 | 32.78 | 33.38 | 32.44 | 32.48 | 1,693,143 | -0.44(-1.35%) |
Oct 20, 2009 | 32.78 | 33.00 | 32.75 | 32.92 | 1,275,425 | -0.58(-1.74%) |
Oct 19, 2009 | 33.34 | 33.59 | 33.18 | 33.50 | 1,024,462 | +0.33(+1.00%) |
Oct 16, 2009 | 33.26 | 33.39 | 32.87 | 33.17 | 2,193,112 | -0.63(-1.86%) |
Oct 15, 2009 | 32.80 | 33.80 | 32.80 | 33.80 | 2,306,148 | +0.70(+2.12%) |
Oct 14, 2009 | 32.65 | 33.17 | 32.45 | 33.10 | 1,925,077 | +0.96(+2.99%) |
Oct 13, 2009 | 32.24 | 32.39 | 31.96 | 32.14 | 1,563,792 | -0.30(-0.91%) |
Oct 12, 2009 | 32.47 | 32.56 | 32.34 | 32.43 | 1,341,209 | +0.26(+0.80%) |
Oct 09, 2009 | 32.14 | 32.41 | 31.93 | 32.17 | 1,741,076 | -0.10(-0.31%) |
Oct 08, 2009 | 32.29 | 32.59 | 32.01 | 32.27 | 2,162,198 | +0.11(+0.34%) |
Oct 07, 2009 | 32.06 | 32.26 | 31.81 | 32.16 | 1,514,419 | +0.06(+0.20%) |
Oct 06, 2009 | 31.75 | 32.26 | 31.67 | 32.10 | 1,783,183 | +0.59(+1.88%) |
Oct 05, 2009 | 31.01 | 31.51 | 30.82 | 31.51 | 2,185,952 | +0.53(+1.70%) |
Oct 02, 2009 | 30.40 | 31.30 | 30.29 | 30.98 | 2,460,172 | +0.07(+0.24%) |
Oct 01, 2009 | 31.39 | 31.61 | 30.87 | 30.91 | 3,510,505 | -0.75(-2.36%) |
Sep 30, 2009 | 31.88 | 32.02 | 31.30 | 31.65 | 2,594,686 | -0.18(-0.55%) |
Sep 29, 2009 | 31.91 | 32.35 | 31.65 | 31.83 | 1,993,212 | +0.28(+0.88%) |
Sep 28, 2009 | 31.04 | 31.93 | 30.97 | 31.55 | 1,681,056 | +0.57(+1.85%) |
Sep 25, 2009 | 30.96 | 31.44 | 30.87 | 30.98 | 1,958,716 | -0.06(-0.21%) |
Sep 24, 2009 | 31.87 | 32.05 | 30.96 | 31.04 | 3,115,059 | -0.64(-2.01%) |
Sep 23, 2009 | 32.02 | 32.34 | 31.65 | 31.68 | 3,085,647 | -0.37(-1.15%) |
Sep 22, 2009 | 32.26 | 32.45 | 31.88 | 32.05 | 2,531,130 | -0.05(-0.14%) |
Sep 21, 2009 | 31.63 | 32.26 | 31.31 | 32.10 | 3,004,196 | -0.06(-0.17%) |
Sep 18, 2009 | 32.32 | 32.35 | 31.96 | 32.15 | 3,434,605 | -0.10(-0.31%) |
Sep 17, 2009 | 32.58 | 32.80 | 31.96 | 32.26 | 3,157,466 | +0.35(+1.09%) |
Sep 16, 2009 | 31.84 | 32.67 | 31.61 | 31.91 | 2,502,763 | +0.13(+0.41%) |
Sep 15, 2009 | 31.50 | 31.88 | 31.40 | 31.77 | 1,967,981 | +0.19(+0.61%) |
Sep 14, 2009 | 31.03 | 31.64 | 30.84 | 31.58 | 1,756,996 | +0.36(+1.15%) |
Sep 11, 2009 | 31.50 | 31.76 | 31.12 | 31.22 | 1,943,344 | -0.26(-0.82%) |
Sep 10, 2009 | 31.30 | 31.55 | 30.78 | 31.48 | 2,309,048 | +0.26(+0.83%) |
Sep 09, 2009 | 30.91 | 31.38 | 30.73 | 31.22 | 1,882,049 | +0.33(+1.08%) |
Sep 08, 2009 | 30.50 | 30.89 | 30.24 | 30.89 | 2,048,658 | +0.55(+1.83%) |
Sep 04, 2009 | 30.43 | 30.43 | 29.94 | 30.33 | 1,980,490 | -0.06(-0.18%) |
Sep 03, 2009 | 30.04 | 30.48 | 29.90 | 30.39 | 2,096,869 | +0.40(+1.33%) |
Sep 02, 2009 | 30.22 | 30.41 | 29.94 | 29.99 | 2,956,366 | -0.41(-1.34%) |