Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.84 | 30.17 | 29.33 | 29.90 | 1,587,097 | -0.14(-0.48%) |
Jul 29, 2010 | 30.62 | 31.03 | 29.53 | 30.05 | 1,894,288 | -0.01(-0.03%) |
Jul 28, 2010 | 30.08 | 30.44 | 29.85 | 30.06 | 1,900,180 | -0.17(-0.55%) |
Jul 27, 2010 | 30.56 | 30.73 | 29.71 | 30.22 | 193 | -0.19(-0.61%) |
Jul 26, 2010 | 30.06 | 30.45 | 29.67 | 30.41 | 2,032,857 | +0.62(+2.08%) |
Jul 23, 2010 | 29.47 | 29.81 | 28.78 | 29.79 | 2,272,240 | +0.20(+0.66%) |
Jul 22, 2010 | 28.99 | 30.02 | 28.97 | 29.59 | 2,470,059 | +1.20(+4.22%) |
Jul 21, 2010 | 29.45 | 29.52 | 27.93 | 28.39 | 3,008,470 | -0.82(-2.79%) |
Jul 20, 2010 | 27.37 | 29.36 | 27.30 | 29.21 | 1,161 | +1.11(+3.93%) |
Jul 19, 2010 | 27.87 | 28.39 | 27.55 | 28.10 | 1,505,501 | +0.45(+1.61%) |
Jul 16, 2010 | 27.66 | 28.92 | 27.44 | 27.66 | 1,919,861 | -0.85(-2.98%) |
Jul 15, 2010 | 29.38 | 29.43 | 28.27 | 28.51 | 2,439,180 | -0.68(-2.34%) |
Jul 14, 2010 | 28.94 | 29.54 | 28.64 | 29.19 | 242 | -0.08(-0.28%) |
Jul 13, 2010 | 29.33 | 29.60 | 29.00 | 29.27 | 242 | +0.66(+2.29%) |
Jul 12, 2010 | 28.42 | 28.98 | 28.07 | 28.61 | 1,806,695 | -0.11(-0.40%) |
Jul 09, 2010 | 28.73 | 28.81 | 28.21 | 28.73 | 1,511,152 | +0.22(+0.78%) |
Jul 08, 2010 | 28.34 | 28.63 | 27.54 | 28.51 | 2,251,453 | +0.72(+2.60%) |
Jul 07, 2010 | 26.25 | 27.79 | 26.15 | 27.78 | 6,151 | +1.70(+6.53%) |
Jul 06, 2010 | 26.44 | 26.91 | 25.48 | 26.08 | 861 | +0.51(+1.98%) |
Jul 02, 2010 | 25.57 | 26.20 | 25.12 | 25.57 | 3,310,909 | -0.27(-1.04%) |
Jul 01, 2010 | 25.84 | 26.25 | 24.78 | 25.84 | 5,683,483 | -0.05(-0.20%) |
Jun 30, 2010 | 26.18 | 26.89 | 25.74 | 25.89 | 266 | -0.17(-0.63%) |
Jun 29, 2010 | 27.35 | 27.35 | 25.87 | 26.06 | 627 | -2.59(-9.05%) |
Jun 25, 2010 | 28.65 | 29.18 | 27.99 | 28.65 | 2,995,920 | +0.07(+0.25%) |
Jun 24, 2010 | 29.61 | 29.92 | 28.38 | 28.58 | 290 | -1.32(-4.42%) |
Jun 23, 2010 | 30.45 | 30.45 | 29.60 | 29.90 | 2,962,015 | -0.55(-1.80%) |
Jun 22, 2010 | 32.16 | 32.34 | 30.31 | 30.45 | 811 | -1.86(-5.75%) |
Jun 21, 2010 | 33.43 | 33.76 | 31.86 | 32.30 | 2,770,887 | -0.22(-0.67%) |
Jun 18, 2010 | 32.52 | 32.63 | 31.68 | 32.52 | 1,831,792 | +0.45(+1.41%) |
Jun 17, 2010 | 32.14 | 32.27 | 31.40 | 32.07 | 821 | +0.04(+0.13%) |
Jun 16, 2010 | 31.66 | 32.48 | 31.38 | 32.03 | 2,082,032 | -0.07(-0.22%) |
Jun 15, 2010 | 31.20 | 32.18 | 30.81 | 32.10 | 1,529 | +1.62(+5.31%) |
Jun 14, 2010 | 31.46 | 31.83 | 30.34 | 30.48 | 2,018,661 | -0.19(-0.60%) |
Jun 11, 2010 | 29.91 | 30.74 | 29.62 | 30.66 | 1,657,764 | +0.34(+1.12%) |
Jun 10, 2010 | 28.97 | 30.44 | 28.97 | 30.32 | 2,213 | +2.64(+9.53%) |
Jun 09, 2010 | 28.93 | 29.74 | 27.44 | 27.68 | 5,073,227 | -0.61(-2.15%) |
Jun 08, 2010 | 27.63 | 28.53 | 27.07 | 28.29 | 2,456 | +0.80(+2.93%) |
Jun 07, 2010 | 28.21 | 28.83 | 27.43 | 27.49 | 3,253,687 | -0.49(-1.77%) |
Jun 04, 2010 | 27.98 | 30.00 | 27.57 | 27.98 | 4,834,374 | -2.03(-6.77%) |
Jun 03, 2010 | 29.78 | 30.12 | 28.62 | 30.01 | 3,849,742 | +0.84(+2.86%) |
Jun 02, 2010 | 27.51 | 29.24 | 27.24 | 29.18 | 775 | +2.22(+8.22%) |
Jun 01, 2010 | 28.78 | 29.18 | 26.93 | 26.96 | 3,133 | -2.58(-8.73%) |
May 28, 2010 | 29.54 | 30.64 | 29.23 | 29.54 | 3,929,209 | -1.23(-3.99%) |
May 27, 2010 | 29.74 | 30.81 | 29.61 | 30.77 | 4,034,772 | +2.36(+8.31%) |
May 26, 2010 | 29.20 | 29.64 | 28.20 | 28.41 | 1,125 | -0.12(-0.43%) |
May 25, 2010 | 26.92 | 28.55 | 26.59 | 28.53 | 18,083 | +0.02(+0.07%) |
May 24, 2010 | 29.88 | 29.88 | 28.38 | 28.51 | 3,672,834 | -1.35(-4.52%) |
May 21, 2010 | 28.01 | 29.91 | 27.65 | 29.86 | 7,091,525 | +1.02(+3.54%) |
May 20, 2010 | 29.05 | 30.27 | 28.78 | 28.84 | 1,910 | -2.80(-8.85%) |
May 19, 2010 | 32.08 | 32.49 | 30.62 | 31.64 | 5,436,014 | -0.70(-2.15%) |
May 18, 2010 | 33.87 | 34.25 | 31.99 | 32.33 | 4,650,690 | -0.48(-1.48%) |
May 17, 2010 | 33.54 | 33.91 | 31.52 | 32.82 | 4,759,704 | -0.61(-1.82%) |
May 14, 2010 | 33.43 | 34.48 | 32.51 | 33.43 | 4,731,584 | -1.42(-4.08%) |
May 13, 2010 | 35.14 | 35.75 | 34.59 | 34.85 | 2,741,949 | -0.49(-1.40%) |
May 12, 2010 | 34.74 | 35.56 | 34.65 | 35.35 | 3,655,688 | +0.93(+2.70%) |
May 11, 2010 | 35.05 | 35.42 | 34.28 | 34.42 | 544 | -0.25(-0.71%) |
May 10, 2010 | 34.12 | 34.84 | 33.82 | 34.66 | 4,777,314 | +2.41(+7.48%) |
May 07, 2010 | 33.94 | 34.13 | 31.49 | 32.25 | 9,593,596 | -1.19(-3.55%) |
May 06, 2010 | 33.45 | 36.15 | 29.70 | 33.44 | 2,279 | -2.21(-6.19%) |
May 05, 2010 | 36.14 | 37.05 | 35.59 | 35.64 | 4,768,262 | -1.55(-4.16%) |
May 04, 2010 | 38.33 | 38.36 | 36.41 | 37.19 | 2,036 | -2.00(-5.10%) |
May 03, 2010 | 38.74 | 39.78 | 37.82 | 39.19 | 2,700,462 | +0.80(+2.10%) |
Apr 30, 2010 | 39.42 | 39.49 | 37.89 | 38.39 | 4,139,358 | -0.94(-2.39%) |
Apr 29, 2010 | 39.68 | 40.23 | 38.87 | 39.33 | 2,962,010 | +0.07(+0.18%) |
Apr 28, 2010 | 39.15 | 39.52 | 38.31 | 39.25 | 4,422,020 | +0.70(+1.82%) |
Apr 27, 2010 | 40.37 | 40.96 | 38.36 | 38.55 | 5,201,506 | -2.37(-5.79%) |
Apr 26, 2010 | 41.16 | 41.39 | 40.71 | 40.92 | 1,710,070 | -0.14(-0.35%) |
Apr 23, 2010 | 39.34 | 41.07 | 39.27 | 41.07 | 2,787,399 | +1.78(+4.54%) |
Apr 22, 2010 | 38.52 | 39.41 | 38.06 | 39.28 | 2,820,484 | +0.21(+0.53%) |
Apr 21, 2010 | 39.44 | 39.78 | 38.67 | 39.08 | 2,438,886 | -0.30(-0.76%) |
Apr 20, 2010 | 38.25 | 39.62 | 38.25 | 39.38 | 1,842 | +1.59(+4.20%) |
Apr 19, 2010 | 37.12 | 37.91 | 36.97 | 37.79 | 3,161,994 | -0.08(-0.22%) |
Apr 16, 2010 | 38.48 | 38.94 | 37.33 | 37.87 | 6,004,396 | -1.13(-2.91%) |
Apr 15, 2010 | 38.85 | 39.21 | 38.67 | 39.01 | 1,677,522 | +0.20(+0.50%) |
Apr 14, 2010 | 38.56 | 38.90 | 37.91 | 38.81 | 2,229,703 | +0.73(+1.92%) |
Apr 13, 2010 | 38.24 | 38.46 | 37.38 | 38.08 | 2,230,150 | -0.31(-0.81%) |
Apr 12, 2010 | 38.23 | 38.83 | 38.17 | 38.39 | 1,812,305 | +0.16(+0.43%) |
Apr 09, 2010 | 37.83 | 38.34 | 37.79 | 38.22 | 2,777,785 | +0.73(+1.95%) |
Apr 08, 2010 | 36.60 | 37.68 | 36.26 | 37.49 | 2,862,031 | +0.39(+1.06%) |
Apr 07, 2010 | 37.64 | 37.72 | 36.74 | 37.10 | 3,842,848 | -0.73(-1.93%) |
Apr 06, 2010 | 37.73 | 38.07 | 37.49 | 37.83 | 2,054,607 | +0.08(+0.22%) |
Apr 05, 2010 | 37.12 | 37.89 | 36.75 | 37.75 | 2,832,300 | +1.21(+3.30%) |
Apr 01, 2010 | 35.89 | 36.54 | 36.54 | 36.54 | 3,364,926 | +1.21(+3.41%) |
Mar 31, 2010 | 35.11 | 35.62 | 34.82 | 35.34 | 2,999,068 | +0.34(+0.97%) |
Mar 30, 2010 | 34.98 | 35.11 | 34.57 | 34.99 | 2,201,337 | +0.15(+0.44%) |
Mar 29, 2010 | 34.08 | 34.98 | 34.02 | 34.84 | 2,666,094 | +1.17(+3.46%) |
Mar 26, 2010 | 33.83 | 34.06 | 33.22 | 33.67 | 3,186,999 | +0.07(+0.21%) |
Mar 25, 2010 | 35.12 | 35.26 | 33.52 | 33.60 | 3,717,455 | -1.08(-3.12%) |
Mar 24, 2010 | 34.61 | 35.25 | 34.50 | 34.69 | 2,435,019 | -0.42(-1.19%) |
Mar 23, 2010 | 34.93 | 35.16 | 34.54 | 35.10 | 2,344,899 | +0.28(+0.80%) |
Mar 22, 2010 | 34.15 | 35.08 | 33.91 | 34.82 | 2,787,035 | -0.11(-0.32%) |
Mar 19, 2010 | 35.99 | 36.03 | 34.37 | 34.94 | 2,645,988 | -0.85(-2.38%) |
Mar 18, 2010 | 36.79 | 36.94 | 35.42 | 35.79 | 2,134,447 | -1.00(-2.71%) |
Mar 17, 2010 | 36.46 | 37.26 | 36.38 | 36.79 | 2,207,325 | +0.66(+1.82%) |
Mar 16, 2010 | 35.85 | 36.21 | 35.37 | 36.13 | 2,537,766 | +0.59(+1.65%) |
Mar 15, 2010 | 35.06 | 35.54 | 34.96 | 35.54 | 2,540,536 | -0.65(-1.79%) |
Mar 12, 2010 | 36.51 | 36.59 | 35.89 | 36.19 | 2,106,126 | +0.05(+0.14%) |
Mar 11, 2010 | 36.07 | 36.26 | 35.84 | 36.14 | 2,372,908 | -0.01(-0.03%) |
Mar 10, 2010 | 35.76 | 36.35 | 35.45 | 36.15 | 2,435,689 | +0.42(+1.18%) |
Mar 09, 2010 | 35.27 | 36.10 | 35.22 | 35.73 | 2,239,087 | +0.12(+0.35%) |
Mar 08, 2010 | 35.84 | 36.05 | 35.32 | 35.61 | 2,232,843 | -0.06(-0.17%) |
Mar 05, 2010 | 35.08 | 35.76 | 35.04 | 35.67 | 3,085,202 | +1.20(+3.49%) |
Mar 04, 2010 | 34.80 | 35.17 | 34.19 | 34.46 | 3,114,862 | -0.32(-0.92%) |
Mar 03, 2010 | 34.87 | 35.39 | 34.78 | 34.78 | 3,946,501 | +0.23(+0.65%) |
Mar 02, 2010 | 34.43 | 35.03 | 34.31 | 34.56 | 3,924,289 | +0.52(+1.54%) |
Mar 01, 2010 | 33.79 | 34.24 | 33.71 | 34.03 | 3,395,093 | +0.61(+1.82%) |
Feb 26, 2010 | 33.53 | 33.70 | 32.94 | 33.43 | 4,029,591 | +0.09(+0.28%) |
Feb 25, 2010 | 32.53 | 33.37 | 31.94 | 33.33 | 5,601,068 | -0.06(-0.19%) |
Feb 24, 2010 | 33.04 | 33.65 | 32.82 | 33.39 | 3,877,993 | +0.28(+0.84%) |
Feb 23, 2010 | 33.81 | 33.98 | 32.80 | 33.12 | 4,405,303 | -1.06(-3.10%) |
Feb 22, 2010 | 35.28 | 35.28 | 33.97 | 34.18 | 3,487,164 | -0.88(-2.52%) |
Feb 19, 2010 | 34.65 | 35.32 | 34.34 | 35.06 | 3,768,588 | +0.19(+0.53%) |
Feb 18, 2010 | 34.35 | 35.05 | 34.11 | 34.88 | 3,655,223 | +0.37(+1.07%) |
Feb 17, 2010 | 34.77 | 34.95 | 34.13 | 34.51 | 4,243,043 | -0.09(-0.27%) |
Feb 16, 2010 | 34.08 | 34.83 | 33.84 | 34.60 | 4,610,520 | +1.42(+4.28%) |
Feb 12, 2010 | 32.44 | 33.18 | 33.18 | 33.18 | 6,224,520 | -0.10(-0.31%) |
Feb 11, 2010 | 32.13 | 33.36 | 31.83 | 33.28 | 5,930,766 | +1.08(+3.35%) |
Feb 10, 2010 | 32.41 | 32.60 | 31.25 | 32.20 | 6,496,235 | -0.32(-0.98%) |
Feb 09, 2010 | 32.24 | 33.28 | 31.87 | 32.52 | 6,908,246 | +1.20(+3.84%) |
Feb 08, 2010 | 31.80 | 32.61 | 31.31 | 31.32 | 4,837,996 | -0.47(-1.49%) |
Feb 05, 2010 | 31.90 | 32.09 | 30.05 | 31.79 | 8,575,804 | -0.03(-0.10%) |
Feb 04, 2010 | 34.03 | 34.03 | 31.81 | 31.82 | 7,622,878 | -2.83(-8.16%) |
Feb 03, 2010 | 35.02 | 35.48 | 34.39 | 34.65 | 3,290,071 | -0.59(-1.66%) |
Feb 02, 2010 | 34.66 | 35.30 | 34.06 | 35.24 | 4,603,701 | +1.01(+2.94%) |
Feb 01, 2010 | 32.96 | 34.30 | 32.92 | 34.23 | 4,052,984 | +1.90(+5.89%) |
Jan 29, 2010 | 33.77 | 34.40 | 31.92 | 32.32 | 6,535,261 | -0.87(-2.63%) |
Jan 28, 2010 | 34.43 | 34.62 | 32.49 | 33.20 | 7,426,734 | -0.73(-2.15%) |
Jan 27, 2010 | 34.27 | 34.69 | 33.00 | 33.93 | 5,557,386 | -0.40(-1.17%) |
Jan 26, 2010 | 34.17 | 35.40 | 33.84 | 34.33 | 4,949,689 | -0.37(-1.07%) |
Jan 25, 2010 | 34.82 | 35.41 | 34.55 | 34.70 | 4,378,880 | +0.44(+1.29%) |
Jan 22, 2010 | 35.77 | 36.07 | 34.21 | 34.26 | 6,723,444 | -1.74(-4.83%) |
Jan 21, 2010 | 37.45 | 37.69 | 35.85 | 36.00 | 5,920,719 | -1.44(-3.85%) |
Jan 20, 2010 | 37.77 | 37.86 | 36.85 | 37.44 | 3,724,998 | -1.14(-2.96%) |
Jan 19, 2010 | 37.95 | 38.69 | 37.62 | 38.58 | 2,112,538 | +0.56(+1.46%) |
Jan 15, 2010 | 38.46 | 38.02 | 38.02 | 38.02 | 3,024,216 | -0.65(-1.68%) |
Jan 14, 2010 | 38.29 | 38.87 | 38.19 | 38.67 | 2,731,966 | +0.20(+0.51%) |
Jan 13, 2010 | 38.18 | 38.68 | 37.16 | 38.47 | 3,650,067 | +0.26(+0.67%) |
Jan 12, 2010 | 38.34 | 38.65 | 37.84 | 38.22 | 4,117,845 | -1.12(-2.85%) |
Jan 11, 2010 | 40.08 | 40.09 | 38.78 | 39.34 | 2,828,808 | -0.08(-0.21%) |
Jan 08, 2010 | 38.62 | 39.42 | 38.37 | 39.42 | 2,448,812 | +0.55(+1.40%) |
Jan 07, 2010 | 38.72 | 39.05 | 38.20 | 38.88 | 2,959,973 | -0.16(-0.42%) |
Jan 06, 2010 | 38.13 | 39.25 | 38.02 | 39.04 | 3,876,067 | +0.79(+2.07%) |
Jan 05, 2010 | 37.67 | 38.30 | 37.36 | 38.25 | 2,786,326 | +0.61(+1.61%) |
Jan 04, 2010 | 36.56 | 37.64 | 36.56 | 37.64 | 2,832,861 | +2.13(+5.99%) |
Dec 31, 2009 | 36.27 | 35.51 | 35.51 | 35.51 | 1,357,071 | -0.63(-1.74%) |
Dec 30, 2009 | 36.02 | 36.19 | 35.70 | 36.14 | 1,970,567 | -0.04(-0.11%) |
Dec 29, 2009 | 36.93 | 36.94 | 36.08 | 36.18 | 1,456,887 | -0.53(-1.46%) |
Dec 28, 2009 | 36.93 | 37.02 | 36.37 | 36.72 | 1,420,949 | +0.28(+0.76%) |
Dec 24, 2009 | 36.34 | 36.58 | 36.20 | 36.44 | 667,531 | +0.31(+0.85%) |
Dec 23, 2009 | 35.98 | 36.27 | 35.67 | 36.13 | 1,978,663 | +0.48(+1.36%) |
Dec 22, 2009 | 35.65 | 36.01 | 35.52 | 35.65 | 2,096,069 | +0.17(+0.49%) |
Dec 21, 2009 | 35.27 | 35.71 | 35.12 | 35.47 | 3,180,890 | +0.69(+1.98%) |
Dec 18, 2009 | 35.11 | 35.31 | 34.38 | 34.78 | 3,593,972 | +0.27(+0.77%) |
Dec 17, 2009 | 34.56 | 35.05 | 34.26 | 34.52 | 2,477,096 | -0.87(-2.47%) |
Dec 16, 2009 | 34.94 | 35.69 | 34.88 | 35.39 | 4,095,822 | +0.72(+2.08%) |
Dec 15, 2009 | 34.37 | 35.00 | 34.25 | 34.67 | 3,638,308 | +0.21(+0.60%) |
Dec 14, 2009 | 34.54 | 34.61 | 34.33 | 34.46 | 3,633,581 | +0.25(+0.72%) |
Dec 11, 2009 | 34.34 | 34.57 | 33.70 | 34.22 | 4,796,754 | +0.14(+0.42%) |
Dec 10, 2009 | 33.99 | 34.36 | 33.53 | 34.07 | 6,326,446 | +0.62(+1.84%) |
Dec 09, 2009 | 33.62 | 34.01 | 32.61 | 33.46 | 7,440,465 | +0.06(+0.18%) |
Dec 08, 2009 | 34.11 | 34.22 | 33.01 | 33.39 | 5,646,724 | -1.21(-3.51%) |
Dec 07, 2009 | 34.31 | 35.37 | 34.23 | 34.61 | 4,338,552 | -0.09(-0.27%) |
Dec 04, 2009 | 36.10 | 36.73 | 34.25 | 34.70 | 6,763,957 | -0.58(-1.63%) |
Dec 03, 2009 | 36.41 | 36.45 | 35.15 | 35.28 | 4,643,779 | -1.01(-2.78%) |
Dec 02, 2009 | 36.71 | 37.04 | 36.00 | 36.28 | 3,796,582 | -0.50(-1.37%) |
Dec 01, 2009 | 36.70 | 37.25 | 36.49 | 36.79 | 3,633,461 | +1.03(+2.88%) |
Nov 30, 2009 | 35.57 | 36.33 | 35.20 | 35.76 | 5,027,502 | +0.02(+0.06%) |
Nov 27, 2009 | 35.46 | 36.12 | 34.89 | 35.74 | 3,264,178 | -1.73(-4.61%) |
Nov 25, 2009 | 36.95 | 37.60 | 36.25 | 37.47 | 2,961,777 | +0.74(+2.02%) |
Nov 24, 2009 | 36.39 | 36.78 | 35.42 | 36.72 | 2,981,481 | +0.38(+1.04%) |
Nov 23, 2009 | 36.66 | 37.33 | 36.15 | 36.35 | 4,167,133 | +1.07(+3.03%) |
Nov 20, 2009 | 35.58 | 35.78 | 34.84 | 35.28 | 3,513,443 | -0.68(-1.89%) |
Nov 19, 2009 | 37.15 | 37.19 | 35.62 | 35.96 | 4,370,265 | -1.71(-4.53%) |
Nov 18, 2009 | 38.27 | 38.32 | 37.16 | 37.66 | 3,241,567 | -0.30(-0.79%) |
Nov 17, 2009 | 37.89 | 38.18 | 37.42 | 37.96 | 3,718,831 | -0.11(-0.30%) |
Nov 16, 2009 | 36.94 | 38.49 | 36.94 | 38.07 | 4,566,305 | +1.87(+5.17%) |
Nov 13, 2009 | 35.81 | 36.78 | 35.27 | 36.20 | 3,398,480 | +0.42(+1.18%) |
Nov 12, 2009 | 37.03 | 37.37 | 35.45 | 35.78 | 4,124,937 | -1.62(-4.34%) |
Nov 11, 2009 | 37.86 | 38.28 | 36.97 | 37.41 | 4,163,110 | +0.06(+0.17%) |
Nov 10, 2009 | 37.15 | 37.77 | 36.64 | 37.34 | 3,672,816 | +0.03(+0.08%) |
Nov 09, 2009 | 36.98 | 37.46 | 36.80 | 37.31 | 3,519,156 | +1.32(+3.66%) |
Nov 06, 2009 | 35.42 | 36.63 | 35.25 | 36.00 | 3,436,609 | +0.81(+2.31%) |
Nov 05, 2009 | 35.37 | 36.34 | 35.06 | 35.18 | 3,985,589 | +0.15(+0.44%) |
Nov 04, 2009 | 36.05 | 36.38 | 34.84 | 35.03 | 7,438,049 | -0.19(-0.53%) |
Nov 03, 2009 | 33.34 | 35.55 | 33.25 | 35.21 | 7,137,466 | +0.85(+2.48%) |
Nov 02, 2009 | 34.43 | 35.46 | 33.30 | 34.36 | 7,930,081 | +0.40(+1.18%) |
Oct 30, 2009 | 36.46 | 36.61 | 33.43 | 33.96 | 9,394,122 | -2.72(-7.40%) |
Oct 29, 2009 | 35.72 | 36.82 | 35.11 | 36.68 | 5,556,274 | +1.56(+4.45%) |
Oct 28, 2009 | 37.08 | 37.11 | 34.97 | 35.11 | 6,473,998 | -2.36(-6.29%) |
Oct 27, 2009 | 36.98 | 38.11 | 36.65 | 37.47 | 6,164,278 | +0.69(+1.87%) |
Oct 26, 2009 | 38.13 | 39.60 | 36.57 | 36.78 | 5,761,938 | -1.15(-3.04%) |
Oct 23, 2009 | 38.30 | 38.45 | 37.36 | 37.93 | 5,198,241 | -1.64(-4.13%) |
Oct 22, 2009 | 38.69 | 39.80 | 37.84 | 39.56 | 5,126,015 | +0.60(+1.53%) |
Oct 21, 2009 | 38.55 | 40.74 | 38.52 | 38.97 | 6,033,468 | -0.23(-0.58%) |
Oct 20, 2009 | 38.28 | 39.31 | 38.21 | 39.19 | 4,325,797 | -0.58(-1.45%) |
Oct 19, 2009 | 39.01 | 40.10 | 38.67 | 39.77 | 5,284,151 | +0.80(+2.06%) |
Oct 16, 2009 | 38.64 | 39.18 | 38.19 | 38.97 | 4,463,755 | -0.01(-0.03%) |
Oct 15, 2009 | 37.11 | 39.06 | 36.99 | 38.98 | 5,752,611 | +1.45(+3.86%) |
Oct 14, 2009 | 37.23 | 37.56 | 36.78 | 37.53 | 4,513,162 | +1.28(+3.52%) |
Oct 13, 2009 | 36.40 | 36.46 | 35.17 | 36.25 | 4,080,864 | -0.04(-0.11%) |
Oct 12, 2009 | 36.63 | 36.73 | 35.87 | 36.29 | 3,260,922 | +0.88(+2.50%) |
Oct 09, 2009 | 35.17 | 35.61 | 34.83 | 35.41 | 2,775,421 | +0.09(+0.26%) |
Oct 08, 2009 | 34.13 | 35.58 | 34.00 | 35.32 | 5,745,779 | +1.53(+4.54%) |
Oct 07, 2009 | 33.16 | 33.83 | 32.86 | 33.79 | 3,672,509 | +0.46(+1.39%) |
Oct 06, 2009 | 32.89 | 33.81 | 32.69 | 33.32 | 3,766,097 | +1.37(+4.28%) |
Oct 05, 2009 | 30.70 | 32.14 | 30.50 | 31.95 | 3,452,030 | +1.31(+4.26%) |
Oct 02, 2009 | 30.18 | 31.10 | 29.96 | 30.65 | 3,567,895 | -0.38(-1.23%) |
Oct 01, 2009 | 32.96 | 32.96 | 30.99 | 31.03 | 4,047,261 | -1.97(-5.98%) |
Sep 30, 2009 | 33.76 | 33.79 | 32.18 | 33.00 | 4,475,523 | -0.28(-0.83%) |
Sep 29, 2009 | 33.47 | 33.76 | 32.85 | 33.28 | 3,128,968 | -0.27(-0.80%) |
Sep 28, 2009 | 32.58 | 33.70 | 32.42 | 33.55 | 2,578,025 | +1.05(+3.23%) |
Sep 25, 2009 | 32.28 | 33.08 | 32.01 | 32.50 | 4,361,466 | -0.04(-0.13%) |
Sep 24, 2009 | 33.67 | 33.68 | 32.04 | 32.54 | 5,668,787 | -1.05(-3.12%) |
Sep 23, 2009 | 34.97 | 35.10 | 33.51 | 33.59 | 5,022,625 | -1.30(-3.71%) |
Sep 22, 2009 | 34.96 | 35.09 | 34.47 | 34.89 | 3,437,207 | +0.91(+2.66%) |
Sep 21, 2009 | 33.32 | 34.13 | 33.09 | 33.98 | 3,892,075 | -0.52(-1.52%) |
Sep 18, 2009 | 34.98 | 35.11 | 33.94 | 34.51 | 3,373,186 | -0.12(-0.36%) |
Sep 17, 2009 | 34.88 | 35.47 | 34.25 | 34.63 | 4,659,682 | +0.63(+1.86%) |
Sep 16, 2009 | 33.92 | 35.10 | 33.84 | 34.00 | 5,339,068 | +0.47(+1.40%) |
Sep 15, 2009 | 33.28 | 33.68 | 32.71 | 33.53 | 3,632,230 | +0.60(+1.81%) |
Sep 14, 2009 | 31.74 | 33.01 | 31.64 | 32.93 | 3,827,190 | +0.33(+1.01%) |
Sep 11, 2009 | 32.82 | 33.50 | 32.15 | 32.60 | 3,781,239 | +0.04(+0.13%) |
Sep 10, 2009 | 31.66 | 32.59 | 31.37 | 32.56 | 3,196,255 | +1.06(+3.36%) |
Sep 09, 2009 | 31.52 | 32.09 | 31.09 | 31.50 | 3,335,023 | +0.04(+0.13%) |
Sep 08, 2009 | 30.85 | 31.55 | 30.74 | 31.46 | 3,330,108 | +1.76(+5.92%) |
Sep 04, 2009 | 28.71 | 29.85 | 28.70 | 29.70 | 3,159,320 | +0.94(+3.25%) |
Sep 03, 2009 | 28.94 | 29.15 | 28.51 | 28.77 | 2,633,760 | +0.24(+0.83%) |
Sep 02, 2009 | 28.60 | 29.23 | 28.53 | 28.53 | 3,776,283 | -0.32(-1.11%) |
Sep 01, 2009 | 29.68 | 30.42 | 28.74 | 28.85 | 6,477,007 | -1.01(-3.38%) |
Aug 31, 2009 | 29.99 | 30.29 | 29.55 | 29.86 | 4,178,109 | -1.15(-3.71%) |
Aug 28, 2009 | 31.68 | 31.74 | 30.70 | 31.01 | 3,781,620 | -0.19(-0.59%) |
Aug 27, 2009 | 31.00 | 31.36 | 29.88 | 31.19 | 5,070,854 | -0.17(-0.56%) |
Aug 26, 2009 | 30.63 | 31.46 | 30.31 | 31.37 | 4,917,123 | +0.27(+0.86%) |
Aug 25, 2009 | 32.19 | 32.49 | 30.85 | 31.10 | 6,740,918 | -0.87(-2.73%) |
Aug 24, 2009 | 31.55 | 32.38 | 31.52 | 31.98 | 6,809,526 | +0.83(+2.68%) |
Aug 21, 2009 | 30.16 | 31.32 | 30.11 | 31.14 | 5,406,681 | +1.61(+5.47%) |
Aug 20, 2009 | 29.01 | 29.69 | 28.97 | 29.53 | 4,214,985 | +0.52(+1.81%) |
Aug 19, 2009 | 27.39 | 29.42 | 27.31 | 29.00 | 5,718,823 | +0.98(+3.49%) |
Aug 18, 2009 | 27.62 | 28.18 | 27.42 | 28.03 | 3,867,324 | +0.55(+1.98%) |
Aug 17, 2009 | 28.01 | 28.06 | 27.18 | 27.48 | 5,305,573 | -1.87(-6.38%) |
Aug 14, 2009 | 30.01 | 30.15 | 28.70 | 29.35 | 5,336,974 | -0.19(-0.63%) |
Aug 13, 2009 | 30.07 | 30.22 | 29.23 | 29.54 | 3,897,779 | -0.11(-0.38%) |
Aug 12, 2009 | 28.81 | 30.09 | 28.79 | 29.65 | 4,467,976 | +0.75(+2.60%) |
Aug 11, 2009 | 29.59 | 29.64 | 28.75 | 28.90 | 4,667,799 | -0.93(-3.10%) |
Aug 10, 2009 | 29.39 | 30.18 | 29.32 | 29.83 | 3,680,611 | +0.22(+0.73%) |
Aug 07, 2009 | 30.43 | 30.46 | 29.40 | 29.61 | 3,891,345 | -0.15(-0.52%) |
Aug 06, 2009 | 30.46 | 30.52 | 29.32 | 29.76 | 5,225,966 | -0.52(-1.73%) |
Aug 05, 2009 | 30.75 | 30.80 | 29.92 | 30.29 | 6,639,628 | -0.29(-0.94%) |
Aug 04, 2009 | 30.66 | 31.20 | 30.31 | 30.58 | 5,804,292 | -0.41(-1.33%) |