Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.88 | 36.41 | 35.72 | 35.72 | 248,741 | -0.53(-1.46%) |
Jul 29, 2010 | 36.98 | 37.19 | 36.02 | 36.25 | 166,425 | -0.47(-1.27%) |
Jul 28, 2010 | 37.33 | 37.55 | 36.63 | 36.72 | 160,686 | -0.71(-1.89%) |
Jul 27, 2010 | 37.63 | 37.83 | 37.34 | 37.43 | 138,024 | +0.04(+0.11%) |
Jul 26, 2010 | 37.29 | 37.68 | 37.17 | 37.39 | 148,478 | +0.31(+0.84%) |
Jul 23, 2010 | 36.19 | 37.14 | 36.11 | 37.08 | 150,751 | +0.73(+2.01%) |
Jul 22, 2010 | 36.14 | 36.53 | 36.08 | 36.35 | 212,363 | +0.62(+1.73%) |
Jul 21, 2010 | 36.33 | 36.47 | 35.72 | 35.73 | 95,509 | -0.46(-1.27%) |
Jul 20, 2010 | 35.76 | 36.21 | 35.69 | 36.19 | 140,829 | +0.30(+0.84%) |
Jul 19, 2010 | 35.65 | 35.93 | 35.65 | 35.89 | 124,350 | +0.34(+0.95%) |
Jul 16, 2010 | 36.33 | 36.71 | 35.53 | 35.55 | 240,221 | -1.00(-2.75%) |
Jul 15, 2010 | 36.83 | 36.94 | 36.31 | 36.55 | 136,487 | -0.30(-0.82%) |
Jul 14, 2010 | 36.76 | 37.15 | 36.60 | 36.86 | 127,778 | -0.05(-0.15%) |
Jul 13, 2010 | 36.84 | 37.02 | 36.58 | 36.91 | 288,023 | +0.23(+0.62%) |
Jul 12, 2010 | 36.71 | 36.86 | 36.48 | 36.69 | 101,900 | -0.26(-0.71%) |
Jul 09, 2010 | 36.94 | 37.14 | 36.57 | 36.95 | 58,095 | +0.03(+0.07%) |
Jul 08, 2010 | 36.80 | 36.97 | 36.65 | 36.92 | 115,694 | +0.39(+1.05%) |
Jul 07, 2010 | 36.25 | 36.58 | 35.87 | 36.53 | 243,303 | +0.40(+1.10%) |
Jul 06, 2010 | 36.35 | 37.06 | 36.00 | 36.14 | 209,068 | +0.01(+0.02%) |
Jul 02, 2010 | 36.58 | 36.58 | 36.13 | 36.13 | 101,910 | -0.26(-0.72%) |
Jul 01, 2010 | 36.60 | 36.93 | 36.08 | 36.39 | 306,997 | -0.32(-0.88%) |
Jun 30, 2010 | 37.17 | 37.19 | 36.57 | 36.71 | 580,370 | -0.37(-1.00%) |
Jun 29, 2010 | 37.35 | 37.50 | 37.06 | 37.08 | 225,728 | -0.52(-1.39%) |
Jun 25, 2010 | 37.52 | 37.79 | 36.93 | 37.61 | 245,738 | +0.19(+0.50%) |
Jun 24, 2010 | 37.36 | 37.77 | 37.34 | 37.42 | 128,613 | -0.04(-0.11%) |
Jun 23, 2010 | 37.94 | 37.99 | 37.46 | 37.46 | 167,720 | -0.62(-1.63%) |
Jun 22, 2010 | 37.72 | 38.52 | 37.72 | 38.08 | 255,245 | +0.48(+1.28%) |
Jun 21, 2010 | 38.47 | 38.52 | 37.50 | 37.60 | 81,222 | -0.53(-1.39%) |
Jun 18, 2010 | 37.78 | 38.28 | 37.69 | 38.13 | 243,697 | +0.42(+1.11%) |
Jun 17, 2010 | 38.08 | 38.18 | 37.62 | 37.71 | 164,943 | -0.21(-0.56%) |
Jun 16, 2010 | 37.89 | 38.32 | 37.86 | 37.92 | 157,521 | -0.08(-0.22%) |
Jun 15, 2010 | 38.21 | 38.34 | 37.85 | 38.01 | 141,977 | +0.02(+0.05%) |
Jun 14, 2010 | 38.07 | 38.34 | 37.83 | 37.99 | 125,443 | +0.09(+0.24%) |
Jun 11, 2010 | 37.71 | 37.97 | 37.50 | 37.90 | 84,835 | -0.12(-0.31%) |
Jun 10, 2010 | 37.86 | 38.27 | 37.48 | 38.01 | 148,144 | +0.43(+1.15%) |
Jun 09, 2010 | 37.47 | 37.89 | 37.01 | 37.58 | 154,959 | +0.32(+0.85%) |
Jun 08, 2010 | 36.55 | 37.35 | 36.20 | 37.26 | 260,570 | +0.87(+2.40%) |
Jun 07, 2010 | 36.63 | 37.16 | 36.33 | 36.39 | 172,533 | -0.12(-0.34%) |
Jun 04, 2010 | 37.27 | 37.63 | 36.43 | 36.51 | 155,598 | -1.18(-3.12%) |
Jun 03, 2010 | 37.08 | 37.79 | 36.90 | 37.69 | 140,325 | +0.46(+1.23%) |
Jun 02, 2010 | 36.83 | 37.26 | 36.77 | 37.23 | 169,999 | +0.41(+1.11%) |
Jun 01, 2010 | 37.09 | 37.44 | 36.82 | 36.82 | 229,976 | -0.57(-1.54%) |
May 28, 2010 | 37.75 | 37.71 | 37.10 | 37.40 | 139,089 | -0.36(-0.94%) |
May 27, 2010 | 37.43 | 38.07 | 37.38 | 37.75 | 146,746 | +0.76(+2.05%) |
May 26, 2010 | 37.48 | 37.75 | 36.90 | 36.99 | 245,847 | -0.41(-1.10%) |
May 25, 2010 | 36.99 | 37.53 | 36.66 | 37.40 | 250,877 | +0.00(+0.00%) |
May 24, 2010 | 37.42 | 37.78 | 36.88 | 37.40 | 163,065 | -0.21(-0.55%) |
May 21, 2010 | 37.14 | 37.74 | 36.86 | 37.61 | 370,395 | +0.22(+0.59%) |
May 20, 2010 | 37.45 | 37.89 | 37.02 | 37.39 | 403,618 | +0.05(+0.15%) |
May 19, 2010 | 36.94 | 37.38 | 36.68 | 37.33 | 193,919 | +0.34(+0.92%) |
May 18, 2010 | 37.85 | 37.97 | 36.92 | 36.99 | 180,377 | -0.51(-1.37%) |
May 17, 2010 | 37.76 | 38.11 | 36.91 | 37.50 | 224,707 | -0.08(-0.20%) |
May 14, 2010 | 37.13 | 37.74 | 36.79 | 37.58 | 333,837 | +0.40(+1.07%) |
May 13, 2010 | 37.84 | 37.84 | 37.04 | 37.18 | 156,212 | -0.69(-1.82%) |
May 12, 2010 | 37.21 | 37.89 | 36.94 | 37.87 | 159,723 | +0.83(+2.23%) |
May 11, 2010 | 36.99 | 37.36 | 36.49 | 37.05 | 129,583 | +0.07(+0.18%) |
May 10, 2010 | 36.95 | 37.20 | 36.44 | 36.98 | 242,297 | +0.88(+2.45%) |
May 07, 2010 | 36.79 | 37.10 | 36.01 | 36.10 | 432,729 | -0.82(-2.22%) |
May 06, 2010 | 37.12 | 37.57 | 35.42 | 36.92 | 252,628 | -0.37(-0.99%) |
May 05, 2010 | 37.03 | 37.42 | 36.57 | 37.29 | 185,604 | +0.51(+1.40%) |
May 04, 2010 | 36.94 | 37.05 | 36.47 | 36.77 | 590,861 | -0.57(-1.52%) |
May 03, 2010 | 37.61 | 37.73 | 37.11 | 37.34 | 285,185 | -0.27(-0.71%) |
Apr 30, 2010 | 38.79 | 38.80 | 37.43 | 37.61 | 439,638 | -1.14(-2.93%) |
Apr 29, 2010 | 41.28 | 41.87 | 38.37 | 38.74 | 316,025 | -2.45(-5.95%) |
Apr 28, 2010 | 41.14 | 41.43 | 40.76 | 41.19 | 137,061 | +0.12(+0.30%) |
Apr 27, 2010 | 41.40 | 41.82 | 41.03 | 41.07 | 107,443 | -0.60(-1.43%) |
Apr 26, 2010 | 41.64 | 42.14 | 41.64 | 41.66 | 78,863 | -0.13(-0.31%) |
Apr 23, 2010 | 41.97 | 42.07 | 41.52 | 41.79 | 75,050 | -0.03(-0.08%) |
Apr 22, 2010 | 41.62 | 41.88 | 41.38 | 41.83 | 55,318 | +0.08(+0.18%) |
Apr 21, 2010 | 41.22 | 41.80 | 41.21 | 41.75 | 69,840 | +0.44(+1.06%) |
Apr 20, 2010 | 40.93 | 41.32 | 40.65 | 41.32 | 60,246 | +0.35(+0.85%) |
Apr 19, 2010 | 40.93 | 41.17 | 40.62 | 40.97 | 108,149 | -0.16(-0.40%) |
Apr 16, 2010 | 40.86 | 41.35 | 40.45 | 41.13 | 198,510 | +0.30(+0.74%) |
Apr 15, 2010 | 40.66 | 41.11 | 40.53 | 40.83 | 73,855 | +0.11(+0.27%) |
Apr 14, 2010 | 40.54 | 40.72 | 40.29 | 40.72 | 69,903 | +0.36(+0.88%) |
Apr 13, 2010 | 40.28 | 40.63 | 40.10 | 40.36 | 98,271 | +0.05(+0.12%) |
Apr 12, 2010 | 40.06 | 40.56 | 40.06 | 40.32 | 66,067 | +0.23(+0.58%) |
Apr 09, 2010 | 40.23 | 40.23 | 39.81 | 40.08 | 101,573 | -0.04(-0.10%) |
Apr 08, 2010 | 40.23 | 40.38 | 39.68 | 40.12 | 128,535 | -0.28(-0.69%) |
Apr 07, 2010 | 40.84 | 41.03 | 40.23 | 40.41 | 155,983 | -0.21(-0.52%) |
Apr 06, 2010 | 40.31 | 40.62 | 40.28 | 40.62 | 67,048 | +0.08(+0.19%) |
Apr 05, 2010 | 40.58 | 40.61 | 40.00 | 40.54 | 123,604 | +0.13(+0.32%) |
Apr 01, 2010 | 40.58 | 40.41 | 40.41 | 40.41 | 115,765 | +0.08(+0.19%) |
Mar 31, 2010 | 40.29 | 40.83 | 40.13 | 40.34 | 172,248 | -0.21(-0.51%) |
Mar 30, 2010 | 40.49 | 41.02 | 40.37 | 40.54 | 68,447 | -0.01(-0.03%) |
Mar 29, 2010 | 40.43 | 40.71 | 40.34 | 40.56 | 57,321 | +0.10(+0.25%) |
Mar 26, 2010 | 40.60 | 40.86 | 40.33 | 40.45 | 68,354 | +0.01(+0.02%) |
Mar 25, 2010 | 41.08 | 41.08 | 40.43 | 40.45 | 74,121 | -0.34(-0.82%) |
Mar 24, 2010 | 41.03 | 41.03 | 40.60 | 40.78 | 76,747 | -0.31(-0.75%) |
Mar 23, 2010 | 40.93 | 41.10 | 40.56 | 41.09 | 90,535 | +0.26(+0.63%) |
Mar 22, 2010 | 40.12 | 40.87 | 39.82 | 40.83 | 95,232 | +0.66(+1.65%) |
Mar 19, 2010 | 40.99 | 41.02 | 40.12 | 40.17 | 241,960 | -0.62(-1.51%) |
Mar 18, 2010 | 40.24 | 40.82 | 40.24 | 40.78 | 137,962 | +0.45(+1.12%) |
Mar 17, 2010 | 40.10 | 40.52 | 40.10 | 40.33 | 75,069 | +0.18(+0.44%) |
Mar 16, 2010 | 40.27 | 40.27 | 39.56 | 40.15 | 127,103 | +0.04(+0.10%) |
Mar 15, 2010 | 39.75 | 40.21 | 39.68 | 40.11 | 149,335 | +0.21(+0.53%) |
Mar 12, 2010 | 40.23 | 40.28 | 39.82 | 39.90 | 135,993 | -0.52(-1.29%) |
Mar 11, 2010 | 40.26 | 40.45 | 39.93 | 40.42 | 65,734 | -0.01(-0.03%) |
Mar 10, 2010 | 40.62 | 40.62 | 40.26 | 40.43 | 101,111 | -0.23(-0.56%) |
Mar 09, 2010 | 40.41 | 40.91 | 40.25 | 40.66 | 88,422 | +0.25(+0.63%) |
Mar 08, 2010 | 40.77 | 40.77 | 40.35 | 40.41 | 122,195 | -0.28(-0.69%) |
Mar 05, 2010 | 40.35 | 40.73 | 40.11 | 40.69 | 103,753 | +0.60(+1.49%) |
Mar 04, 2010 | 39.59 | 40.19 | 39.58 | 40.09 | 137,062 | +0.43(+1.08%) |
Mar 03, 2010 | 39.58 | 39.86 | 39.34 | 39.66 | 101,517 | +0.22(+0.55%) |
Mar 02, 2010 | 39.34 | 39.59 | 39.20 | 39.44 | 289,527 | +0.14(+0.35%) |
Mar 01, 2010 | 39.17 | 39.54 | 38.81 | 39.30 | 255,161 | +0.14(+0.35%) |
Feb 26, 2010 | 39.74 | 39.81 | 39.07 | 39.17 | 169,921 | -0.46(-1.15%) |
Feb 25, 2010 | 39.68 | 40.19 | 39.39 | 39.62 | 132,771 | -0.39(-0.99%) |
Feb 24, 2010 | 39.99 | 40.32 | 39.77 | 40.02 | 97,872 | +0.18(+0.46%) |
Feb 23, 2010 | 39.96 | 40.15 | 39.62 | 39.84 | 160,245 | -0.27(-0.68%) |
Feb 22, 2010 | 40.28 | 40.48 | 39.73 | 40.11 | 143,858 | +0.00(+0.00%) |
Feb 19, 2010 | 39.82 | 40.35 | 39.46 | 40.11 | 186,092 | +0.46(+1.17%) |
Feb 18, 2010 | 39.60 | 39.77 | 39.47 | 39.64 | 183,771 | +0.15(+0.38%) |
Feb 17, 2010 | 39.42 | 39.74 | 39.15 | 39.49 | 126,964 | +0.17(+0.43%) |
Feb 16, 2010 | 39.47 | 39.48 | 38.80 | 39.32 | 178,382 | +0.06(+0.16%) |
Feb 12, 2010 | 38.36 | 39.26 | 39.26 | 39.26 | 281,470 | +0.71(+1.84%) |
Feb 11, 2010 | 37.62 | 38.62 | 37.22 | 38.56 | 263,319 | +0.98(+2.61%) |
Feb 10, 2010 | 37.40 | 37.79 | 37.25 | 37.58 | 232,082 | +0.01(+0.04%) |
Feb 09, 2010 | 37.69 | 38.25 | 37.20 | 37.56 | 206,682 | +0.25(+0.66%) |
Feb 08, 2010 | 37.45 | 37.51 | 37.16 | 37.32 | 184,160 | -0.04(-0.11%) |
Feb 05, 2010 | 36.87 | 37.44 | 36.68 | 37.36 | 233,298 | +0.40(+1.09%) |
Feb 04, 2010 | 37.55 | 37.55 | 36.96 | 36.96 | 184,955 | -0.65(-1.72%) |
Feb 03, 2010 | 37.94 | 38.08 | 37.57 | 37.60 | 226,083 | -0.34(-0.90%) |
Feb 02, 2010 | 36.91 | 38.05 | 36.69 | 37.94 | 301,875 | +0.95(+2.56%) |
Feb 01, 2010 | 37.13 | 37.37 | 36.85 | 37.00 | 203,991 | -0.14(-0.37%) |
Jan 29, 2010 | 36.70 | 37.41 | 36.62 | 37.13 | 394,624 | +0.57(+1.56%) |
Jan 28, 2010 | 36.20 | 37.02 | 34.78 | 36.56 | 714,866 | +0.63(+1.74%) |
Jan 27, 2010 | 34.76 | 36.10 | 34.69 | 35.93 | 327,158 | +1.23(+3.55%) |
Jan 26, 2010 | 34.89 | 34.89 | 34.68 | 34.70 | 174,334 | -0.18(-0.53%) |
Jan 25, 2010 | 34.86 | 35.04 | 34.67 | 34.89 | 184,347 | +0.25(+0.73%) |
Jan 22, 2010 | 34.79 | 35.02 | 34.57 | 34.63 | 156,508 | -0.07(-0.22%) |
Jan 21, 2010 | 34.82 | 35.10 | 34.48 | 34.71 | 196,378 | -0.01(-0.02%) |
Jan 20, 2010 | 34.72 | 34.85 | 34.42 | 34.72 | 152,838 | -0.27(-0.78%) |
Jan 19, 2010 | 34.54 | 35.22 | 34.54 | 34.99 | 119,511 | +0.39(+1.12%) |
Jan 15, 2010 | 35.35 | 34.60 | 34.60 | 34.60 | 189,654 | -0.58(-1.64%) |
Jan 14, 2010 | 35.38 | 35.40 | 35.15 | 35.18 | 122,711 | -0.16(-0.44%) |
Jan 13, 2010 | 34.67 | 35.59 | 34.51 | 35.34 | 145,951 | +0.63(+1.80%) |
Jan 12, 2010 | 34.31 | 35.04 | 33.83 | 34.71 | 137,789 | +0.18(+0.53%) |
Jan 11, 2010 | 33.94 | 34.62 | 33.94 | 34.53 | 113,685 | +0.23(+0.67%) |
Jan 08, 2010 | 34.25 | 34.34 | 33.99 | 34.29 | 66,219 | -0.07(-0.22%) |
Jan 07, 2010 | 34.31 | 34.39 | 33.84 | 34.37 | 172,018 | -0.05(-0.16%) |
Jan 06, 2010 | 34.36 | 34.91 | 34.10 | 34.42 | 200,487 | +0.12(+0.36%) |
Jan 05, 2010 | 34.03 | 35.18 | 33.56 | 34.30 | 327,969 | +0.33(+0.98%) |
Jan 04, 2010 | 34.09 | 34.34 | 33.84 | 33.97 | 98,312 | +0.15(+0.44%) |
Dec 31, 2009 | 34.36 | 33.82 | 33.82 | 33.82 | 124,722 | -0.49(-1.43%) |
Dec 30, 2009 | 34.13 | 34.53 | 34.03 | 34.31 | 99,659 | +0.02(+0.06%) |
Dec 29, 2009 | 34.18 | 34.36 | 33.97 | 34.29 | 98,316 | +0.07(+0.22%) |
Dec 28, 2009 | 33.66 | 34.29 | 33.61 | 34.21 | 134,590 | +0.55(+1.64%) |
Dec 24, 2009 | 33.83 | 33.92 | 33.64 | 33.66 | 58,485 | -0.04(-0.12%) |
Dec 23, 2009 | 33.60 | 33.78 | 33.43 | 33.70 | 108,924 | +0.35(+1.04%) |
Dec 22, 2009 | 32.96 | 33.39 | 32.82 | 33.35 | 228,558 | +0.35(+1.07%) |
Dec 21, 2009 | 32.91 | 33.24 | 32.86 | 33.00 | 112,912 | +0.24(+0.73%) |
Dec 18, 2009 | 32.80 | 32.82 | 32.61 | 32.76 | 470,156 | -0.02(-0.06%) |
Dec 17, 2009 | 32.88 | 32.89 | 32.45 | 32.78 | 187,615 | -0.14(-0.43%) |
Dec 16, 2009 | 33.07 | 33.07 | 32.82 | 32.93 | 129,237 | +0.05(+0.15%) |
Dec 15, 2009 | 33.50 | 33.50 | 32.78 | 32.88 | 267,621 | -0.63(-1.87%) |
Dec 14, 2009 | 33.42 | 33.55 | 33.14 | 33.50 | 115,927 | +0.22(+0.65%) |
Dec 11, 2009 | 33.15 | 33.33 | 33.11 | 33.29 | 98,123 | +0.16(+0.49%) |
Dec 10, 2009 | 33.22 | 33.36 | 32.97 | 33.12 | 137,164 | -0.09(-0.27%) |
Dec 09, 2009 | 33.01 | 33.24 | 32.88 | 33.21 | 183,431 | +0.28(+0.85%) |
Dec 08, 2009 | 32.93 | 33.23 | 32.67 | 32.93 | 299,211 | -0.15(-0.45%) |
Dec 07, 2009 | 33.62 | 33.70 | 33.01 | 33.08 | 196,678 | -0.48(-1.44%) |
Dec 04, 2009 | 33.35 | 33.78 | 33.08 | 33.57 | 331,928 | +0.68(+2.07%) |
Dec 03, 2009 | 33.15 | 33.41 | 32.84 | 32.89 | 156,877 | -0.05(-0.14%) |
Dec 02, 2009 | 32.86 | 33.34 | 32.61 | 32.93 | 304,833 | -0.05(-0.16%) |
Dec 01, 2009 | 32.53 | 33.21 | 32.53 | 32.99 | 420,565 | +0.50(+1.55%) |
Nov 30, 2009 | 32.63 | 32.71 | 32.00 | 32.48 | 234,145 | -0.26(-0.79%) |
Nov 27, 2009 | 32.45 | 33.17 | 32.18 | 32.74 | 148,093 | -0.29(-0.87%) |
Nov 25, 2009 | 33.19 | 33.39 | 32.95 | 33.03 | 263,347 | -0.19(-0.57%) |
Nov 24, 2009 | 33.40 | 33.50 | 33.08 | 33.22 | 244,255 | -0.29(-0.87%) |
Nov 23, 2009 | 33.81 | 34.02 | 33.38 | 33.51 | 174,792 | +0.07(+0.20%) |
Nov 20, 2009 | 32.93 | 33.53 | 32.84 | 33.44 | 249,790 | +0.30(+0.90%) |
Nov 19, 2009 | 33.55 | 33.55 | 32.80 | 33.14 | 218,053 | -0.68(-2.01%) |
Nov 18, 2009 | 34.15 | 34.15 | 33.40 | 33.82 | 177,192 | -0.27(-0.78%) |
Nov 17, 2009 | 34.42 | 34.48 | 33.99 | 34.09 | 112,832 | -0.53(-1.53%) |
Nov 16, 2009 | 33.97 | 34.65 | 33.97 | 34.62 | 202,979 | +0.72(+2.13%) |
Nov 13, 2009 | 33.81 | 34.02 | 33.54 | 33.90 | 102,598 | +0.15(+0.44%) |
Nov 12, 2009 | 33.65 | 34.13 | 33.58 | 33.75 | 162,210 | -0.01(-0.02%) |
Nov 11, 2009 | 33.82 | 34.01 | 33.57 | 33.76 | 92,515 | +0.29(+0.87%) |
Nov 10, 2009 | 33.67 | 34.18 | 33.30 | 33.46 | 197,445 | -0.42(-1.25%) |
Nov 09, 2009 | 33.87 | 34.10 | 33.59 | 33.89 | 135,969 | +0.30(+0.89%) |
Nov 06, 2009 | 33.43 | 33.89 | 33.28 | 33.59 | 111,299 | -0.05(-0.14%) |
Nov 05, 2009 | 32.68 | 33.71 | 32.67 | 33.63 | 262,136 | +1.02(+3.13%) |
Nov 04, 2009 | 32.94 | 33.33 | 32.50 | 32.61 | 177,206 | -0.20(-0.60%) |
Nov 03, 2009 | 32.58 | 32.82 | 32.23 | 32.81 | 243,716 | -0.27(-0.82%) |
Nov 02, 2009 | 33.11 | 33.52 | 32.55 | 33.08 | 264,667 | +0.01(+0.04%) |
Oct 30, 2009 | 33.73 | 34.06 | 32.89 | 33.07 | 304,856 | -0.78(-2.29%) |
Oct 29, 2009 | 34.06 | 34.55 | 33.61 | 33.84 | 186,879 | +0.27(+0.79%) |
Oct 28, 2009 | 33.57 | 33.93 | 33.36 | 33.58 | 189,343 | +0.18(+0.53%) |
Oct 27, 2009 | 33.63 | 33.93 | 33.34 | 33.40 | 183,978 | -0.16(-0.49%) |
Oct 26, 2009 | 33.96 | 34.04 | 33.21 | 33.57 | 118,540 | -0.22(-0.64%) |
Oct 23, 2009 | 33.61 | 34.29 | 33.48 | 33.78 | 123,664 | -0.50(-1.47%) |
Oct 22, 2009 | 34.21 | 34.34 | 33.57 | 34.29 | 113,049 | +0.21(+0.62%) |
Oct 21, 2009 | 34.38 | 35.06 | 33.97 | 34.08 | 134,375 | -0.27(-0.79%) |
Oct 20, 2009 | 34.27 | 34.72 | 34.21 | 34.35 | 108,279 | -0.31(-0.90%) |
Oct 19, 2009 | 34.87 | 34.97 | 34.25 | 34.66 | 123,067 | +0.07(+0.22%) |
Oct 16, 2009 | 34.84 | 35.17 | 34.42 | 34.59 | 172,665 | -0.32(-0.92%) |
Oct 15, 2009 | 34.96 | 35.14 | 34.69 | 34.91 | 82,099 | -0.31(-0.87%) |
Oct 14, 2009 | 34.58 | 35.37 | 34.07 | 35.21 | 189,948 | +0.71(+2.07%) |
Oct 13, 2009 | 34.70 | 34.74 | 34.08 | 34.50 | 186,267 | -0.37(-1.05%) |
Oct 12, 2009 | 35.24 | 35.27 | 34.82 | 34.87 | 74,078 | -0.12(-0.35%) |
Oct 09, 2009 | 34.79 | 35.00 | 34.44 | 34.99 | 100,969 | +0.16(+0.45%) |
Oct 08, 2009 | 34.71 | 34.91 | 34.31 | 34.83 | 201,223 | +0.31(+0.89%) |
Oct 07, 2009 | 34.79 | 34.95 | 34.40 | 34.53 | 57,293 | -0.43(-1.23%) |
Oct 06, 2009 | 34.87 | 35.06 | 34.63 | 34.95 | 102,102 | +0.37(+1.06%) |
Oct 05, 2009 | 34.21 | 35.05 | 34.00 | 34.59 | 158,009 | +0.36(+1.05%) |
Oct 02, 2009 | 34.02 | 34.41 | 33.93 | 34.23 | 90,592 | +0.07(+0.20%) |
Oct 01, 2009 | 34.90 | 34.90 | 34.08 | 34.16 | 114,728 | -0.74(-2.13%) |
Sep 30, 2009 | 35.21 | 35.26 | 34.53 | 34.90 | 180,210 | -0.12(-0.33%) |
Sep 29, 2009 | 35.45 | 35.45 | 34.93 | 35.02 | 177,815 | -0.22(-0.62%) |
Sep 28, 2009 | 35.04 | 35.54 | 34.79 | 35.23 | 167,247 | +0.18(+0.52%) |
Sep 25, 2009 | 34.76 | 35.10 | 34.66 | 35.05 | 151,502 | +0.29(+0.84%) |
Sep 24, 2009 | 34.72 | 34.93 | 34.66 | 34.76 | 256,188 | -0.03(-0.08%) |
Sep 23, 2009 | 34.79 | 35.07 | 34.74 | 34.78 | 144,071 | -0.06(-0.18%) |
Sep 22, 2009 | 35.00 | 35.00 | 34.72 | 34.85 | 160,122 | -0.12(-0.33%) |
Sep 21, 2009 | 34.83 | 35.22 | 34.72 | 34.96 | 114,548 | +0.07(+0.21%) |
Sep 18, 2009 | 35.22 | 35.22 | 34.77 | 34.89 | 353,253 | -0.14(-0.39%) |
Sep 17, 2009 | 34.95 | 35.15 | 34.83 | 35.02 | 165,369 | -0.07(-0.21%) |
Sep 16, 2009 | 34.70 | 35.10 | 34.49 | 35.10 | 267,231 | +0.63(+1.84%) |
Sep 15, 2009 | 34.72 | 34.79 | 34.10 | 34.46 | 293,098 | +0.05(+0.14%) |
Sep 14, 2009 | 34.43 | 34.69 | 34.19 | 34.42 | 187,441 | -0.01(-0.02%) |
Sep 11, 2009 | 34.76 | 34.83 | 34.33 | 34.42 | 126,074 | -0.41(-1.17%) |
Sep 10, 2009 | 34.47 | 35.08 | 34.40 | 34.83 | 211,699 | +0.12(+0.33%) |
Sep 09, 2009 | 34.20 | 34.72 | 33.65 | 34.72 | 298,278 | +0.58(+1.69%) |
Sep 08, 2009 | 33.99 | 34.43 | 33.99 | 34.14 | 298,573 | -0.01(-0.04%) |
Sep 04, 2009 | 33.93 | 34.31 | 33.76 | 34.15 | 240,009 | +0.21(+0.62%) |
Sep 03, 2009 | 34.13 | 34.13 | 33.46 | 33.94 | 171,773 | -0.10(-0.28%) |
Sep 02, 2009 | 34.14 | 34.28 | 33.76 | 34.04 | 325,272 | +0.05(+0.14%) |
Sep 01, 2009 | 34.23 | 34.41 | 33.72 | 33.99 | 310,431 | -0.22(-0.66%) |
Aug 31, 2009 | 34.22 | 34.35 | 33.62 | 34.21 | 297,470 | -0.06(-0.18%) |
Aug 28, 2009 | 34.63 | 34.63 | 34.15 | 34.27 | 322,467 | -0.27(-0.79%) |
Aug 27, 2009 | 34.45 | 34.67 | 34.32 | 34.55 | 276,443 | -0.18(-0.53%) |
Aug 26, 2009 | 34.70 | 35.15 | 34.42 | 34.73 | 632,291 | -0.82(-2.32%) |
Aug 25, 2009 | 35.40 | 35.97 | 35.40 | 35.55 | 643,783 | -0.16(-0.44%) |
Aug 24, 2009 | 35.08 | 36.36 | 35.08 | 35.71 | 374,404 | +0.63(+1.79%) |
Aug 21, 2009 | 34.19 | 35.27 | 34.19 | 35.08 | 618,836 | +1.22(+3.60%) |
Aug 20, 2009 | 32.78 | 34.03 | 31.91 | 33.87 | 1,172,193 | +3.06(+9.94%) |
Aug 19, 2009 | 30.08 | 31.11 | 29.95 | 30.80 | 1,112,370 | +1.53(+5.23%) |
Aug 18, 2009 | 28.81 | 29.54 | 28.81 | 29.27 | 322,664 | +0.05(+0.19%) |
Aug 17, 2009 | 28.93 | 29.27 | 28.83 | 29.22 | 143,325 | +0.01(+0.02%) |
Aug 14, 2009 | 29.62 | 29.84 | 28.95 | 29.21 | 203,934 | -0.59(-1.99%) |
Aug 13, 2009 | 29.90 | 30.46 | 29.52 | 29.80 | 99,471 | -0.05(-0.18%) |
Aug 12, 2009 | 29.84 | 30.18 | 29.45 | 29.86 | 265,020 | +0.17(+0.57%) |
Aug 11, 2009 | 29.45 | 29.96 | 29.45 | 29.69 | 163,460 | +0.16(+0.55%) |
Aug 10, 2009 | 29.30 | 29.73 | 29.11 | 29.52 | 217,281 | -0.04(-0.14%) |
Aug 07, 2009 | 29.62 | 29.73 | 29.27 | 29.56 | 258,907 | +0.28(+0.95%) |
Aug 06, 2009 | 29.25 | 29.64 | 29.13 | 29.28 | 258,381 | +0.33(+1.13%) |
Aug 05, 2009 | 29.49 | 29.69 | 28.81 | 28.96 | 290,634 | -0.58(-1.96%) |
Aug 04, 2009 | 29.80 | 30.13 | 29.32 | 29.54 | 263,723 | -0.49(-1.63%) |