Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.22 | 36.30 | 35.79 | 36.22 | 3,893,513 | -0.57(-1.55%) |
Jul 29, 2010 | 37.02 | 37.21 | 36.45 | 36.79 | 2,315,533 | -0.02(-0.06%) |
Jul 28, 2010 | 36.92 | 37.03 | 36.68 | 36.82 | 1,856,384 | -0.55(-1.48%) |
Jul 27, 2010 | 38.39 | 37.53 | 37.04 | 37.37 | 5,067,363 | -1.02(-2.65%) |
Jul 26, 2010 | 38.04 | 38.44 | 37.88 | 38.39 | 2,360,436 | +0.07(+0.19%) |
Jul 23, 2010 | 37.70 | 38.35 | 37.57 | 38.32 | 2,027,720 | +0.41(+1.08%) |
Jul 22, 2010 | 37.46 | 38.05 | 37.46 | 37.91 | 2,069,374 | +0.81(+2.19%) |
Jul 21, 2010 | 37.27 | 37.55 | 36.87 | 37.09 | 1,937,202 | -0.73(-1.92%) |
Jul 20, 2010 | 37.14 | 37.82 | 37.12 | 37.82 | 2,764,519 | -0.28(-0.75%) |
Jul 19, 2010 | 38.28 | 38.39 | 37.95 | 38.10 | 1,593,785 | +0.36(+0.96%) |
Jul 16, 2010 | 37.74 | 38.43 | 37.71 | 37.74 | 1,537,720 | -0.64(-1.67%) |
Jul 15, 2010 | 38.43 | 38.46 | 38.03 | 38.38 | 2,314,410 | +0.43(+1.12%) |
Jul 14, 2010 | 37.79 | 38.15 | 37.70 | 37.95 | 1,649,213 | +0.43(+1.16%) |
Jul 13, 2010 | 37.45 | 37.68 | 37.38 | 37.52 | 1,542,026 | +0.45(+1.21%) |
Jul 12, 2010 | 37.01 | 37.23 | 36.90 | 37.07 | 1,075,882 | -0.17(-0.45%) |
Jul 09, 2010 | 37.23 | 37.29 | 36.86 | 37.23 | 1,067,060 | +0.21(+0.55%) |
Jul 08, 2010 | 36.83 | 37.03 | 36.63 | 37.03 | 2,062,008 | -0.36(-0.95%) |
Jul 07, 2010 | 36.51 | 37.41 | 36.47 | 37.38 | 1,803,867 | +0.96(+2.65%) |
Jul 06, 2010 | 36.21 | 36.64 | 36.09 | 36.42 | 2,468,520 | +0.86(+2.42%) |
Jul 02, 2010 | 35.56 | 35.93 | 35.45 | 35.56 | 2,028,183 | -0.44(-1.23%) |
Jul 01, 2010 | 36.00 | 36.06 | 35.31 | 36.00 | 4,474,949 | +1.02(+2.91%) |
Jun 30, 2010 | 35.49 | 35.65 | 34.86 | 34.98 | 2,451,952 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.94 | 35.15 | 2,646,154 | -1.03(-2.86%) |
Jun 25, 2010 | 36.18 | 36.36 | 35.75 | 36.18 | 2,198,725 | +0.02(+0.07%) |
Jun 24, 2010 | 36.36 | 36.42 | 35.95 | 36.16 | 1,937,720 | -0.17(-0.46%) |
Jun 23, 2010 | 36.24 | 36.56 | 35.90 | 36.33 | 1,581,363 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.63 | 36.07 | 36.19 | 1,897,524 | -0.08(-0.22%) |
Jun 21, 2010 | 36.77 | 36.82 | 36.12 | 36.27 | 2,156,211 | -0.22(-0.61%) |
Jun 18, 2010 | 36.49 | 36.80 | 36.39 | 36.49 | 2,008,491 | -0.18(-0.50%) |
Jun 17, 2010 | 36.55 | 36.69 | 36.18 | 36.67 | 3,682,742 | +0.83(+2.31%) |
Jun 16, 2010 | 35.86 | 36.02 | 35.77 | 35.84 | 2,022,183 | -0.13(-0.35%) |
Jun 15, 2010 | 35.63 | 35.97 | 35.53 | 35.97 | 2,217,265 | +0.92(+2.64%) |
Jun 14, 2010 | 35.32 | 35.50 | 34.98 | 35.05 | 1,730,026 | +0.21(+0.59%) |
Jun 11, 2010 | 34.48 | 34.91 | 34.39 | 34.84 | 1,446,406 | +0.17(+0.50%) |
Jun 10, 2010 | 34.69 | 34.80 | 34.32 | 34.67 | 2,433,234 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.60 | 33.71 | 33.88 | 3,104,023 | +0.07(+0.21%) |
Jun 08, 2010 | 33.38 | 33.96 | 33.13 | 33.81 | 3,116,409 | +0.41(+1.23%) |
Jun 07, 2010 | 33.66 | 33.93 | 33.25 | 33.40 | 5,524,284 | -0.02(-0.07%) |
Jun 04, 2010 | 33.42 | 34.11 | 33.34 | 33.42 | 2,649,718 | -1.12(-3.25%) |
Jun 03, 2010 | 34.89 | 34.91 | 34.26 | 34.54 | 5,090,928 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.57 | 33.99 | 34.57 | 2,567 | +0.97(+2.87%) |
Jun 01, 2010 | 33.64 | 34.51 | 33.61 | 33.61 | 4,719,779 | +0.55(+1.67%) |
May 28, 2010 | 33.06 | 33.50 | 32.91 | 33.06 | 2,543,530 | -0.41(-1.21%) |
May 27, 2010 | 32.97 | 33.46 | 32.74 | 33.46 | 2,694,129 | +1.06(+3.27%) |
May 26, 2010 | 33.04 | 33.23 | 32.21 | 32.40 | 2,672,536 | -0.43(-1.31%) |
May 25, 2010 | 32.16 | 32.90 | 31.90 | 32.83 | 4,784,646 | -0.10(-0.31%) |
May 24, 2010 | 33.17 | 33.38 | 32.85 | 32.93 | 2,836,539 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.94 | 33.28 | 33.71 | 4,308,338 | +0.10(+0.30%) |
May 20, 2010 | 33.61 | 34.05 | 33.26 | 33.61 | 4,677,837 | -0.36(-1.06%) |
May 19, 2010 | 33.73 | 34.15 | 33.39 | 33.97 | 2,937,898 | +0.35(+1.04%) |
May 18, 2010 | 34.42 | 34.44 | 33.51 | 33.62 | 4,651,405 | -0.48(-1.42%) |
May 17, 2010 | 34.02 | 34.24 | 33.33 | 34.10 | 3,383,713 | +0.08(+0.23%) |
May 14, 2010 | 34.02 | 34.75 | 33.66 | 34.02 | 3,327,896 | -0.68(-1.95%) |
May 13, 2010 | 34.47 | 35.00 | 34.33 | 34.70 | 3,885,503 | -0.28(-0.80%) |
May 12, 2010 | 35.65 | 35.89 | 34.70 | 34.98 | 7,883,763 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.74 | 35.28 | 35.35 | 1,924,573 | -0.07(-0.20%) |
May 10, 2010 | 35.36 | 35.49 | 35.18 | 35.42 | 3,079,078 | +1.31(+3.84%) |
May 07, 2010 | 34.88 | 35.08 | 33.69 | 34.11 | 4,881,260 | -0.70(-2.01%) |
May 06, 2010 | 34.81 | 35.52 | 33.07 | 34.81 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.63 | 35.88 | 35.40 | 35.40 | 2,910,262 | -0.51(-1.41%) |
May 04, 2010 | 36.70 | 36.70 | 35.78 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.35 | 36.91 | 36.93 | 1,989,497 | -0.03(-0.08%) |
Apr 30, 2010 | 37.68 | 37.74 | 36.89 | 36.97 | 3,303,782 | +0.06(+0.17%) |
Apr 29, 2010 | 36.76 | 37.18 | 36.76 | 36.90 | 2,432,037 | +0.28(+0.77%) |
Apr 28, 2010 | 37.23 | 37.26 | 36.33 | 36.62 | 4,296,195 | -1.20(-3.17%) |
Apr 27, 2010 | 38.38 | 38.74 | 37.74 | 37.82 | 2,811,193 | -1.08(-2.76%) |
Apr 26, 2010 | 38.60 | 39.03 | 38.57 | 38.90 | 1,575,088 | +0.01(+0.02%) |
Apr 23, 2010 | 38.17 | 38.94 | 38.13 | 38.89 | 2,623,263 | +0.74(+1.94%) |
Apr 22, 2010 | 37.57 | 38.21 | 37.37 | 38.15 | 2,017,906 | +0.05(+0.14%) |
Apr 21, 2010 | 37.91 | 38.13 | 37.78 | 38.10 | 1,896,730 | -0.05(-0.12%) |
Apr 20, 2010 | 38.04 | 38.22 | 37.86 | 38.14 | 3,119,000 | +0.36(+0.95%) |
Apr 19, 2010 | 37.49 | 37.83 | 37.36 | 37.78 | 2,932,227 | -0.09(-0.25%) |
Apr 16, 2010 | 38.12 | 38.34 | 37.78 | 37.88 | 3,500,750 | -0.80(-2.07%) |
Apr 15, 2010 | 38.44 | 38.81 | 38.36 | 38.68 | 2,556,790 | -0.14(-0.36%) |
Apr 14, 2010 | 38.58 | 38.86 | 38.44 | 38.82 | 1,943,545 | +0.89(+2.34%) |
Apr 13, 2010 | 38.28 | 38.30 | 37.75 | 37.93 | 2,017,533 | -0.25(-0.65%) |
Apr 12, 2010 | 38.22 | 38.34 | 38.08 | 38.18 | 1,716,134 | +0.09(+0.22%) |
Apr 09, 2010 | 37.49 | 38.12 | 37.49 | 38.10 | 2,475,310 | +0.38(+1.01%) |
Apr 08, 2010 | 37.13 | 37.82 | 37.02 | 37.71 | 2,473,311 | +0.28(+0.75%) |
Apr 07, 2010 | 37.35 | 37.57 | 37.27 | 37.43 | 2,637,684 | -0.30(-0.81%) |
Apr 06, 2010 | 37.46 | 37.75 | 37.38 | 37.74 | 1,593,146 | -0.28(-0.74%) |
Apr 05, 2010 | 37.91 | 38.17 | 37.85 | 38.02 | 1,002,121 | +0.12(+0.33%) |
Apr 01, 2010 | 38.18 | 37.89 | 37.89 | 37.89 | 2,455,039 | +0.37(+0.98%) |
Mar 31, 2010 | 37.51 | 37.77 | 37.41 | 37.53 | 1,932,869 | +0.26(+0.69%) |
Mar 30, 2010 | 37.45 | 37.56 | 37.00 | 37.27 | 2,083,414 | -0.12(-0.33%) |
Mar 29, 2010 | 37.14 | 37.52 | 37.13 | 37.39 | 2,411,827 | +0.72(+1.95%) |
Mar 26, 2010 | 36.84 | 37.06 | 36.41 | 36.68 | 2,846,259 | +0.07(+0.19%) |
Mar 25, 2010 | 37.16 | 37.27 | 36.59 | 36.61 | 3,948,416 | +0.02(+0.04%) |
Mar 24, 2010 | 36.42 | 36.89 | 36.34 | 36.59 | 3,733,353 | -0.78(-2.08%) |
Mar 23, 2010 | 36.94 | 37.45 | 36.85 | 37.37 | 3,048,762 | +0.77(+2.11%) |
Mar 22, 2010 | 36.20 | 36.86 | 36.19 | 36.60 | 3,501,841 | +0.03(+0.09%) |
Mar 19, 2010 | 36.52 | 36.63 | 35.98 | 36.57 | 3,478,560 | -0.33(-0.91%) |
Mar 18, 2010 | 36.97 | 37.12 | 36.55 | 36.90 | 1,625,574 | -0.02(-0.04%) |
Mar 17, 2010 | 36.61 | 37.24 | 36.36 | 36.92 | 4,197,627 | +0.76(+2.11%) |
Mar 16, 2010 | 35.68 | 36.24 | 35.52 | 36.16 | 3,000,333 | +0.34(+0.96%) |
Mar 15, 2010 | 35.61 | 35.93 | 35.58 | 35.81 | 2,066,249 | -0.06(-0.17%) |
Mar 12, 2010 | 35.94 | 36.03 | 35.71 | 35.88 | 1,428,822 | +0.08(+0.22%) |
Mar 11, 2010 | 35.83 | 35.94 | 35.53 | 35.80 | 3,016,191 | -0.41(-1.14%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.85 | 36.21 | 2,042,745 | +0.44(+1.22%) |
Mar 09, 2010 | 35.76 | 35.99 | 35.66 | 35.77 | 3,375,950 | -0.26(-0.71%) |
Mar 08, 2010 | 36.24 | 36.25 | 35.95 | 36.03 | 1,537,962 | +0.09(+0.26%) |
Mar 05, 2010 | 35.90 | 36.16 | 35.77 | 35.94 | 3,247,833 | +0.05(+0.15%) |
Mar 04, 2010 | 35.86 | 35.95 | 35.52 | 35.88 | 1,825,305 | +0.26(+0.74%) |
Mar 03, 2010 | 35.83 | 35.98 | 35.53 | 35.62 | 2,352,304 | -0.04(-0.11%) |
Mar 02, 2010 | 35.66 | 35.84 | 35.41 | 35.66 | 3,175,751 | +0.39(+1.10%) |
Mar 01, 2010 | 35.02 | 35.27 | 34.88 | 35.27 | 1,985,570 | +0.54(+1.55%) |
Feb 26, 2010 | 34.44 | 34.87 | 34.17 | 34.73 | 1,510,711 | +0.29(+0.84%) |
Feb 25, 2010 | 33.93 | 34.50 | 33.82 | 34.44 | 2,683,208 | -0.09(-0.27%) |
Feb 24, 2010 | 34.55 | 34.82 | 34.34 | 34.54 | 2,139,759 | +0.48(+1.40%) |
Feb 23, 2010 | 34.22 | 34.33 | 33.82 | 34.06 | 2,166,739 | -0.22(-0.64%) |
Feb 22, 2010 | 34.68 | 34.70 | 34.25 | 34.28 | 2,262,294 | -0.39(-1.12%) |
Feb 19, 2010 | 34.47 | 34.80 | 34.26 | 34.67 | 2,552,532 | +0.20(+0.59%) |
Feb 18, 2010 | 34.29 | 34.48 | 34.13 | 34.47 | 2,126,719 | +0.09(+0.25%) |
Feb 17, 2010 | 34.72 | 34.75 | 34.18 | 34.38 | 3,032,763 | -0.13(-0.38%) |
Feb 16, 2010 | 33.94 | 34.57 | 33.79 | 34.51 | 3,199,172 | +1.02(+3.05%) |
Feb 12, 2010 | 32.91 | 33.49 | 33.49 | 33.49 | 4,809,443 | +0.14(+0.42%) |
Feb 11, 2010 | 33.13 | 33.45 | 32.72 | 33.35 | 6,265,273 | -0.40(-1.18%) |
Feb 10, 2010 | 34.15 | 34.23 | 33.68 | 33.75 | 4,852,757 | -0.45(-1.32%) |
Feb 09, 2010 | 34.02 | 34.35 | 33.71 | 34.20 | 9,513,260 | -0.54(-1.55%) |
Feb 08, 2010 | 34.78 | 34.94 | 33.58 | 34.74 | 12,928,749 | -1.07(-2.98%) |
Feb 05, 2010 | 35.70 | 35.88 | 35.03 | 35.81 | 2,430,042 | -0.23(-0.63%) |
Feb 04, 2010 | 36.61 | 36.67 | 36.01 | 36.03 | 3,304,049 | -0.94(-2.55%) |
Feb 03, 2010 | 36.84 | 37.11 | 36.71 | 36.97 | 2,342,306 | +0.08(+0.21%) |
Feb 02, 2010 | 36.79 | 36.90 | 36.52 | 36.90 | 2,634,845 | +0.66(+1.82%) |
Feb 01, 2010 | 36.34 | 36.54 | 35.97 | 36.24 | 3,420,820 | +0.93(+2.64%) |
Jan 29, 2010 | 35.69 | 36.22 | 35.18 | 35.31 | 3,188,456 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.85 | 34.95 | 35.17 | 2,256,437 | -0.83(-2.32%) |
Jan 27, 2010 | 35.83 | 36.03 | 35.47 | 36.00 | 3,809,770 | +0.12(+0.35%) |
Jan 26, 2010 | 35.63 | 36.24 | 35.56 | 35.88 | 3,893,605 | -0.12(-0.35%) |
Jan 25, 2010 | 36.42 | 36.48 | 35.90 | 36.00 | 3,155,002 | +0.24(+0.68%) |
Jan 22, 2010 | 36.30 | 36.54 | 35.73 | 35.76 | 3,346,452 | -0.52(-1.44%) |
Jan 21, 2010 | 37.33 | 37.41 | 36.16 | 36.28 | 6,185,433 | -1.32(-3.52%) |
Jan 20, 2010 | 37.84 | 37.89 | 37.11 | 37.60 | 3,822,524 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.38 | 37.85 | 38.35 | 1,932,308 | +0.22(+0.57%) |
Jan 15, 2010 | 38.70 | 38.13 | 38.13 | 38.13 | 3,567,033 | -0.94(-2.41%) |
Jan 14, 2010 | 39.92 | 39.93 | 38.79 | 39.08 | 10,666,819 | -0.18(-0.46%) |
Jan 13, 2010 | 39.42 | 39.46 | 39.03 | 39.26 | 2,533,535 | +0.65(+1.70%) |
Jan 12, 2010 | 38.63 | 38.91 | 38.45 | 38.60 | 2,049,196 | -0.85(-2.15%) |
Jan 11, 2010 | 39.26 | 39.54 | 39.01 | 39.45 | 2,943,729 | +0.86(+2.22%) |
Jan 08, 2010 | 38.18 | 38.76 | 38.14 | 38.59 | 2,303,950 | +0.29(+0.75%) |
Jan 07, 2010 | 37.89 | 38.44 | 37.82 | 38.31 | 4,726,010 | +0.98(+2.63%) |
Jan 06, 2010 | 36.87 | 37.40 | 36.79 | 37.32 | 2,250,549 | +0.85(+2.33%) |
Jan 05, 2010 | 36.60 | 36.80 | 36.33 | 36.48 | 2,009,610 | -0.23(-0.62%) |
Jan 04, 2010 | 36.79 | 37.11 | 36.59 | 36.70 | 1,869,936 | +0.23(+0.64%) |
Dec 31, 2009 | 36.86 | 36.47 | 36.47 | 36.47 | 754,893 | -0.46(-1.24%) |
Dec 30, 2009 | 36.69 | 36.93 | 36.53 | 36.93 | 406,548 | +0.12(+0.34%) |
Dec 29, 2009 | 37.14 | 37.14 | 36.62 | 36.80 | 663,286 | -0.02(-0.04%) |
Dec 28, 2009 | 36.94 | 36.95 | 36.66 | 36.82 | 833,742 | +0.31(+0.85%) |
Dec 24, 2009 | 36.60 | 36.60 | 36.28 | 36.51 | 381,294 | +0.04(+0.11%) |
Dec 23, 2009 | 36.51 | 36.74 | 36.32 | 36.47 | 946,016 | +0.12(+0.32%) |
Dec 22, 2009 | 36.37 | 36.54 | 36.21 | 36.35 | 1,186,648 | -0.10(-0.28%) |
Dec 21, 2009 | 36.57 | 36.71 | 36.39 | 36.45 | 1,493,005 | +0.35(+0.97%) |
Dec 18, 2009 | 35.81 | 36.10 | 35.68 | 36.10 | 2,897,182 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.00 | 35.03 | 1,661,133 | -0.78(-2.18%) |
Dec 16, 2009 | 35.51 | 35.89 | 35.49 | 35.81 | 2,237,967 | +0.96(+2.75%) |
Dec 15, 2009 | 34.88 | 35.07 | 34.76 | 34.85 | 1,036,263 | -0.53(-1.50%) |
Dec 14, 2009 | 35.37 | 35.42 | 35.28 | 35.38 | 1,865,981 | +0.50(+1.43%) |
Dec 11, 2009 | 35.04 | 35.10 | 34.77 | 34.89 | 1,891,350 | +0.39(+1.13%) |
Dec 10, 2009 | 34.77 | 34.98 | 34.40 | 34.50 | 1,331,479 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.75 | 34.12 | 34.70 | 1,980,126 | +0.05(+0.16%) |
Dec 08, 2009 | 35.05 | 35.06 | 34.61 | 34.64 | 1,823,119 | -0.71(-2.01%) |
Dec 07, 2009 | 35.71 | 35.84 | 35.28 | 35.35 | 2,111,878 | -0.50(-1.39%) |
Dec 04, 2009 | 36.06 | 36.30 | 35.69 | 35.85 | 2,956,516 | -0.19(-0.54%) |
Dec 03, 2009 | 36.54 | 36.63 | 36.05 | 36.05 | 2,603,756 | -0.06(-0.17%) |
Dec 02, 2009 | 36.72 | 36.80 | 35.67 | 36.11 | 4,180,771 | -1.43(-3.82%) |
Dec 01, 2009 | 37.66 | 37.75 | 37.29 | 37.54 | 2,520,299 | +0.25(+0.67%) |
Nov 30, 2009 | 37.27 | 37.41 | 36.99 | 37.29 | 1,730,024 | +0.09(+0.23%) |
Nov 27, 2009 | 36.97 | 37.62 | 36.92 | 37.21 | 1,669,294 | -0.72(-1.91%) |
Nov 25, 2009 | 37.88 | 37.95 | 37.54 | 37.93 | 2,573,183 | +0.61(+1.63%) |
Nov 24, 2009 | 37.63 | 37.70 | 37.14 | 37.32 | 3,407,919 | -0.37(-0.99%) |
Nov 23, 2009 | 37.92 | 38.03 | 37.52 | 37.70 | 2,492,917 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.39 | 36.99 | 37.19 | 1,212,763 | -0.36(-0.95%) |
Nov 19, 2009 | 37.63 | 37.63 | 37.15 | 37.55 | 1,574,064 | -0.61(-1.59%) |
Nov 18, 2009 | 38.45 | 38.48 | 37.93 | 38.16 | 1,580,786 | -0.09(-0.22%) |
Nov 17, 2009 | 38.27 | 38.39 | 37.87 | 38.24 | 1,729,715 | +0.12(+0.33%) |
Nov 16, 2009 | 38.00 | 38.31 | 37.96 | 38.12 | 1,524,006 | +0.65(+1.73%) |
Nov 13, 2009 | 37.18 | 37.58 | 36.97 | 37.47 | 1,071,060 | +0.60(+1.63%) |
Nov 12, 2009 | 37.37 | 37.60 | 36.79 | 36.87 | 1,316,572 | -0.29(-0.78%) |
Nov 11, 2009 | 37.23 | 37.52 | 37.02 | 37.16 | 2,054,618 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.71 | 36.41 | 36.57 | 2,089,059 | -0.19(-0.51%) |
Nov 09, 2009 | 36.51 | 36.86 | 36.44 | 36.76 | 1,538,948 | +0.37(+1.01%) |
Nov 06, 2009 | 36.35 | 36.87 | 36.26 | 36.39 | 1,143,199 | -0.30(-0.81%) |
Nov 05, 2009 | 36.78 | 37.08 | 36.49 | 36.69 | 1,627,488 | +0.48(+1.31%) |
Nov 04, 2009 | 36.52 | 36.91 | 36.16 | 36.21 | 3,033,010 | -0.09(-0.26%) |
Nov 03, 2009 | 35.87 | 36.33 | 35.81 | 36.30 | 2,712,516 | +0.47(+1.30%) |
Nov 02, 2009 | 35.75 | 36.59 | 35.36 | 35.84 | 2,339,397 | +0.57(+1.61%) |
Oct 30, 2009 | 36.32 | 36.41 | 35.17 | 35.27 | 3,083,601 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.72 | 36.10 | 36.62 | 2,819,671 | +0.70(+1.95%) |
Oct 28, 2009 | 36.79 | 37.01 | 35.77 | 35.92 | 8,445,801 | -3.94(-9.89%) |
Oct 27, 2009 | 39.72 | 39.99 | 39.40 | 39.86 | 2,133,562 | +0.16(+0.41%) |
Oct 26, 2009 | 40.14 | 40.45 | 39.37 | 39.70 | 2,079,623 | -0.62(-1.53%) |
Oct 23, 2009 | 40.48 | 40.53 | 40.12 | 40.32 | 1,855,594 | -0.05(-0.12%) |
Oct 22, 2009 | 40.07 | 40.48 | 39.85 | 40.36 | 2,098,988 | -0.18(-0.44%) |
Oct 21, 2009 | 40.68 | 41.08 | 40.47 | 40.54 | 1,657,125 | +0.18(+0.44%) |
Oct 20, 2009 | 40.21 | 40.45 | 40.18 | 40.36 | 1,137,845 | -0.44(-1.07%) |
Oct 19, 2009 | 40.56 | 40.96 | 40.44 | 40.80 | 2,351,016 | +0.67(+1.67%) |
Oct 16, 2009 | 39.83 | 40.32 | 39.69 | 40.13 | 1,257,937 | -0.45(-1.11%) |
Oct 15, 2009 | 40.40 | 40.63 | 40.32 | 40.58 | 1,393,484 | -0.20(-0.50%) |
Oct 14, 2009 | 40.75 | 40.85 | 40.60 | 40.78 | 1,346,832 | +0.75(+1.87%) |
Oct 13, 2009 | 40.04 | 40.21 | 39.79 | 40.04 | 1,622,581 | +0.11(+0.27%) |
Oct 12, 2009 | 40.17 | 40.23 | 39.83 | 39.93 | 942,427 | +0.25(+0.63%) |
Oct 09, 2009 | 39.52 | 39.78 | 39.45 | 39.68 | 1,122,340 | +0.16(+0.39%) |
Oct 08, 2009 | 39.38 | 39.73 | 39.26 | 39.52 | 2,238,602 | +1.38(+3.62%) |
Oct 07, 2009 | 38.25 | 38.37 | 38.03 | 38.14 | 623,787 | +0.09(+0.23%) |
Oct 06, 2009 | 38.00 | 38.23 | 37.85 | 38.06 | 1,127,972 | +0.16(+0.43%) |
Oct 05, 2009 | 37.53 | 38.02 | 37.50 | 37.89 | 1,177,076 | +0.22(+0.58%) |
Oct 02, 2009 | 37.43 | 37.80 | 37.41 | 37.67 | 1,423,112 | -0.03(-0.08%) |
Oct 01, 2009 | 38.15 | 38.20 | 37.64 | 37.71 | 2,388,994 | -0.37(-0.96%) |
Sep 30, 2009 | 37.60 | 38.44 | 37.58 | 38.07 | 3,069,546 | +0.48(+1.26%) |
Sep 29, 2009 | 37.70 | 37.82 | 37.43 | 37.60 | 2,560,777 | -0.41(-1.07%) |
Sep 28, 2009 | 37.86 | 38.20 | 37.82 | 38.00 | 2,696,534 | +0.03(+0.08%) |
Sep 25, 2009 | 38.25 | 38.42 | 37.97 | 37.97 | 1,798,931 | -0.37(-0.96%) |
Sep 24, 2009 | 39.05 | 39.06 | 38.17 | 38.34 | 1,728,913 | -0.60(-1.54%) |
Sep 23, 2009 | 39.65 | 39.66 | 38.86 | 38.94 | 1,631,714 | -0.90(-2.27%) |
Sep 22, 2009 | 39.87 | 39.93 | 39.58 | 39.84 | 677,825 | +0.52(+1.33%) |
Sep 21, 2009 | 39.08 | 39.51 | 38.95 | 39.32 | 1,174,822 | +0.07(+0.18%) |
Sep 18, 2009 | 39.14 | 39.40 | 38.91 | 39.25 | 1,275,806 | +0.29(+0.74%) |
Sep 17, 2009 | 38.99 | 39.30 | 38.89 | 38.96 | 3,521,887 | -0.48(-1.21%) |
Sep 16, 2009 | 39.68 | 39.76 | 39.36 | 39.44 | 3,785,558 | -0.44(-1.11%) |
Sep 15, 2009 | 39.97 | 40.10 | 39.64 | 39.88 | 1,905,116 | -0.40(-0.99%) |
Sep 14, 2009 | 39.85 | 40.32 | 39.79 | 40.28 | 1,122,875 | +0.33(+0.82%) |
Sep 11, 2009 | 40.06 | 40.30 | 39.79 | 39.95 | 2,307,041 | -0.19(-0.47%) |
Sep 10, 2009 | 39.60 | 40.26 | 39.38 | 40.14 | 2,214,984 | +0.81(+2.06%) |
Sep 09, 2009 | 38.45 | 39.54 | 38.27 | 39.33 | 3,240,070 | +1.05(+2.75%) |
Sep 08, 2009 | 38.16 | 38.27 | 37.90 | 38.27 | 1,026,157 | +0.32(+0.84%) |
Sep 04, 2009 | 37.41 | 38.03 | 37.36 | 37.96 | 784,538 | +0.25(+0.66%) |
Sep 03, 2009 | 37.63 | 37.74 | 37.32 | 37.71 | 1,093,235 | -0.12(-0.33%) |
Sep 02, 2009 | 37.60 | 38.03 | 37.47 | 37.83 | 1,161,861 | +0.57(+1.53%) |
Sep 01, 2009 | 37.82 | 38.27 | 37.21 | 37.26 | 1,075,579 | -0.72(-1.91%) |
Aug 31, 2009 | 37.98 | 38.13 | 37.81 | 37.99 | 1,017,344 | -0.07(-0.18%) |
Aug 28, 2009 | 38.23 | 38.27 | 37.82 | 38.06 | 1,587,464 | -0.12(-0.33%) |
Aug 27, 2009 | 37.46 | 38.29 | 37.08 | 38.18 | 1,287,386 | +1.04(+2.79%) |
Aug 26, 2009 | 37.25 | 37.34 | 36.93 | 37.15 | 449,653 | -0.12(-0.33%) |
Aug 25, 2009 | 37.17 | 37.57 | 37.09 | 37.27 | 624,806 | +0.30(+0.80%) |
Aug 24, 2009 | 37.04 | 37.41 | 36.86 | 36.97 | 826,724 | -0.18(-0.48%) |
Aug 21, 2009 | 36.88 | 37.18 | 36.72 | 37.15 | 1,331,942 | +0.67(+1.84%) |
Aug 20, 2009 | 36.26 | 36.57 | 36.23 | 36.48 | 457,286 | +0.23(+0.62%) |
Aug 19, 2009 | 35.66 | 36.42 | 35.59 | 36.26 | 579,846 | +0.41(+1.15%) |
Aug 18, 2009 | 35.51 | 35.97 | 35.49 | 35.84 | 587,281 | +0.14(+0.39%) |
Aug 17, 2009 | 35.76 | 35.92 | 35.57 | 35.70 | 1,208,242 | -0.85(-2.32%) |
Aug 14, 2009 | 36.73 | 36.76 | 36.29 | 36.55 | 832,110 | -0.43(-1.16%) |
Aug 13, 2009 | 36.94 | 37.00 | 36.70 | 36.98 | 672,048 | +0.30(+0.83%) |
Aug 12, 2009 | 36.30 | 36.89 | 36.29 | 36.68 | 929,844 | +0.27(+0.75%) |
Aug 11, 2009 | 36.42 | 36.54 | 36.18 | 36.41 | 748,855 | -0.41(-1.12%) |
Aug 10, 2009 | 36.79 | 36.88 | 36.53 | 36.82 | 578,124 | -0.10(-0.27%) |
Aug 07, 2009 | 37.22 | 37.34 | 36.92 | 36.92 | 759,331 | -0.09(-0.23%) |
Aug 06, 2009 | 37.56 | 37.56 | 36.76 | 37.00 | 1,075,483 | -0.34(-0.90%) |
Aug 05, 2009 | 37.51 | 37.53 | 36.91 | 37.34 | 829,272 | -0.31(-0.83%) |
Aug 04, 2009 | 37.57 | 37.76 | 37.37 | 37.65 | 1,417,721 | +0.32(+0.86%) |