Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 40.27 | 40.69 | 39.94 | 40.26 | 1,784 | +0.61(+1.54%) |
Aug 30, 2010 | 39.96 | 40.23 | 39.64 | 39.64 | 603,589 | -0.57(-1.41%) |
Aug 27, 2010 | 40.21 | 40.27 | 39.26 | 40.21 | 404,760 | +0.59(+1.49%) |
Aug 26, 2010 | 39.76 | 40.24 | 39.54 | 39.62 | 665,766 | +0.09(+0.22%) |
Aug 25, 2010 | 39.12 | 39.62 | 39.05 | 39.54 | 769,235 | -0.09(-0.23%) |
Aug 24, 2010 | 39.50 | 39.97 | 39.24 | 39.63 | 341,285 | -0.33(-0.81%) |
Aug 23, 2010 | 39.90 | 40.50 | 39.85 | 39.95 | 474,446 | -0.12(-0.29%) |
Aug 20, 2010 | 40.22 | 40.29 | 39.87 | 40.07 | 729,498 | -0.44(-1.09%) |
Aug 19, 2010 | 41.33 | 41.37 | 40.33 | 40.51 | 620,310 | -1.01(-2.43%) |
Aug 18, 2010 | 41.47 | 41.92 | 41.29 | 41.52 | 426,691 | -0.07(-0.17%) |
Aug 17, 2010 | 41.56 | 41.85 | 41.29 | 41.59 | 499,624 | +0.12(+0.28%) |
Aug 16, 2010 | 41.20 | 41.62 | 41.04 | 41.47 | 471,753 | +0.21(+0.51%) |
Aug 13, 2010 | 41.26 | 41.85 | 41.20 | 41.26 | 627,679 | +0.15(+0.36%) |
Aug 12, 2010 | 40.68 | 41.40 | 40.66 | 41.12 | 943,040 | +1.71(+4.33%) |
Aug 11, 2010 | 39.45 | 39.55 | 39.00 | 39.41 | 961,551 | -1.07(-2.64%) |
Aug 10, 2010 | 40.12 | 40.80 | 39.85 | 40.48 | 602,113 | -0.32(-0.78%) |
Aug 09, 2010 | 40.67 | 41.08 | 40.57 | 40.80 | 706,475 | +0.06(+0.15%) |
Aug 06, 2010 | 40.74 | 41.13 | 40.36 | 40.74 | 1,012,392 | -1.01(-2.41%) |
Aug 05, 2010 | 42.32 | 42.39 | 41.51 | 41.74 | 766,473 | -1.04(-2.43%) |
Aug 04, 2010 | 42.74 | 43.02 | 42.42 | 42.78 | 768,665 | +0.28(+0.66%) |
Aug 03, 2010 | 42.35 | 42.80 | 42.04 | 42.50 | 387,558 | +0.22(+0.51%) |
Aug 02, 2010 | 41.81 | 42.47 | 41.76 | 42.29 | 410,518 | +1.16(+2.83%) |
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,158 | -0.25(-0.60%) |
Jul 29, 2010 | 41.98 | 42.21 | 41.08 | 41.37 | 421,232 | -0.28(-0.67%) |
Jul 28, 2010 | 41.93 | 42.07 | 41.64 | 41.65 | 385,783 | -0.74(-1.76%) |
Jul 27, 2010 | 42.51 | 42.83 | 42.22 | 42.40 | 588,261 | -0.28(-0.65%) |
Jul 26, 2010 | 42.19 | 42.81 | 42.03 | 42.67 | 547,165 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,174 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.49 | 42.15 | 696,386 | +1.12(+2.74%) |
Jul 21, 2010 | 41.60 | 41.88 | 40.87 | 41.03 | 584,177 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.90 | 39.75 | 40.69 | 502,351 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.95 | 41.15 | 298,550 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.02 | 40.79 | 40.96 | 715,698 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.14 | 41.56 | 42.12 | 650,672 | +0.43(+1.02%) |
Jul 14, 2010 | 41.40 | 41.81 | 41.26 | 41.70 | 1,142,138 | +0.10(+0.24%) |
Jul 13, 2010 | 41.33 | 41.85 | 41.23 | 41.60 | 868,868 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.29 | 40.51 | 502,665 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.09 | 40.67 | 602,646 | +0.29(+0.73%) |
Jul 08, 2010 | 40.28 | 40.45 | 39.93 | 40.38 | 582,853 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.90 | 39.78 | 625,825 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.53 | 38.72 | 39.05 | 518,705 | +1.18(+3.11%) |
Jul 02, 2010 | 37.87 | 38.42 | 37.61 | 37.87 | 687,389 | -0.27(-0.71%) |
Jul 01, 2010 | 37.78 | 38.30 | 37.54 | 38.14 | 1,100,697 | +0.93(+2.50%) |
Jun 30, 2010 | 37.40 | 37.90 | 36.93 | 37.21 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.94 | 37.24 | 37.37 | 610,743 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.19 | 38.43 | 551,884 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.39 | 38.69 | 721,766 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.10 | 38.47 | 38.89 | 768,355 | -0.09(-0.24%) |
Jun 22, 2010 | 39.53 | 40.19 | 38.88 | 38.98 | 791,821 | -0.55(-1.39%) |
Jun 21, 2010 | 40.18 | 40.23 | 39.38 | 39.54 | 415,758 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,035 | -0.52(-1.29%) |
Jun 17, 2010 | 40.15 | 40.28 | 39.74 | 40.24 | 460,830 | +0.34(+0.85%) |
Jun 16, 2010 | 39.52 | 40.08 | 39.43 | 39.90 | 528,293 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.04 | 40.11 | 1,714,226 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.30 | 38.43 | 828,546 | +0.79(+2.10%) |
Jun 11, 2010 | 37.60 | 38.04 | 37.43 | 37.64 | 674,353 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.08 | 710,363 | +1.12(+3.02%) |
Jun 09, 2010 | 37.18 | 37.59 | 36.73 | 36.96 | 1,187,667 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.90 | 35.90 | 36.83 | 997,992 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.15 | 36.30 | 1,168,435 | +0.29(+0.80%) |
Jun 04, 2010 | 36.01 | 36.78 | 35.80 | 36.01 | 1,175,664 | -1.70(-4.50%) |
Jun 03, 2010 | 38.18 | 38.21 | 37.37 | 37.71 | 830,237 | -0.32(-0.84%) |
Jun 02, 2010 | 37.11 | 38.02 | 36.97 | 38.02 | 612,404 | +1.19(+3.22%) |
Jun 01, 2010 | 36.84 | 37.79 | 36.75 | 36.84 | 352,167 | -0.29(-0.79%) |
May 28, 2010 | 37.13 | 37.66 | 36.88 | 37.13 | 493,185 | -1.06(-2.78%) |
May 27, 2010 | 37.18 | 38.19 | 36.93 | 38.19 | 707,821 | +2.39(+6.67%) |
May 26, 2010 | 36.49 | 36.85 | 35.57 | 35.81 | 1,091,441 | -0.71(-1.95%) |
May 25, 2010 | 35.33 | 36.71 | 35.26 | 36.52 | 960,239 | -0.30(-0.82%) |
May 24, 2010 | 37.22 | 37.38 | 36.75 | 36.82 | 520,728 | -0.59(-1.57%) |
May 21, 2010 | 35.40 | 37.50 | 35.30 | 37.41 | 1,422,536 | +0.98(+2.70%) |
May 20, 2010 | 36.66 | 37.09 | 35.75 | 36.43 | 1,129,262 | -1.21(-3.21%) |
May 19, 2010 | 37.08 | 37.99 | 36.75 | 37.64 | 1,270,099 | +0.49(+1.31%) |
May 18, 2010 | 38.16 | 38.47 | 37.06 | 37.15 | 129 | -0.40(-1.07%) |
May 17, 2010 | 37.02 | 37.64 | 36.74 | 37.55 | 1,250,982 | +0.57(+1.55%) |
May 14, 2010 | 36.98 | 38.09 | 36.46 | 36.98 | 990,562 | -1.13(-2.97%) |
May 13, 2010 | 38.34 | 38.59 | 37.92 | 38.11 | 371,152 | -0.21(-0.55%) |
May 12, 2010 | 38.58 | 38.69 | 38.02 | 38.32 | 434,984 | +0.21(+0.55%) |
May 11, 2010 | 38.64 | 38.83 | 37.98 | 38.11 | 934,516 | -0.56(-1.44%) |
May 10, 2010 | 38.58 | 38.75 | 38.26 | 38.67 | 1,420,375 | +3.17(+8.93%) |
May 07, 2010 | 36.17 | 36.46 | 34.92 | 35.50 | 1,926,778 | -0.88(-2.43%) |
May 06, 2010 | 36.39 | 36.92 | 33.47 | 36.38 | 4,257 | +0.03(+0.09%) |
May 05, 2010 | 36.88 | 37.54 | 36.35 | 36.35 | 1,671,150 | -0.72(-1.94%) |
May 04, 2010 | 37.18 | 37.40 | 36.31 | 37.07 | 1,206 | -0.66(-1.75%) |
May 03, 2010 | 37.20 | 37.98 | 37.20 | 37.73 | 298,861 | +0.18(+0.47%) |
Apr 30, 2010 | 37.71 | 37.78 | 37.10 | 37.55 | 479,764 | +0.23(+0.62%) |
Apr 29, 2010 | 37.47 | 37.67 | 37.19 | 37.32 | 515,842 | +0.83(+2.27%) |
Apr 28, 2010 | 36.74 | 37.02 | 36.10 | 36.49 | 1,001,256 | -0.50(-1.36%) |
Apr 27, 2010 | 37.65 | 38.08 | 36.85 | 36.99 | 1,005,607 | -0.98(-2.59%) |
Apr 26, 2010 | 38.14 | 38.23 | 37.92 | 37.98 | 315,938 | -0.12(-0.31%) |
Apr 23, 2010 | 37.64 | 38.13 | 37.57 | 38.09 | 381,911 | -0.23(-0.61%) |
Apr 22, 2010 | 38.19 | 38.51 | 38.00 | 38.33 | 360,906 | +0.04(+0.10%) |
Apr 21, 2010 | 38.44 | 38.55 | 38.09 | 38.29 | 1,753,992 | -0.43(-1.10%) |
Apr 20, 2010 | 38.77 | 38.87 | 38.51 | 38.71 | 428,987 | +0.50(+1.32%) |
Apr 19, 2010 | 38.16 | 38.40 | 37.99 | 38.21 | 733,187 | -0.38(-0.98%) |
Apr 16, 2010 | 38.62 | 38.86 | 38.19 | 38.59 | 924,355 | -0.64(-1.64%) |
Apr 15, 2010 | 39.01 | 39.42 | 38.85 | 39.23 | 512,344 | -0.65(-1.63%) |
Apr 14, 2010 | 39.38 | 40.10 | 39.36 | 39.88 | 652,328 | +0.05(+0.14%) |
Apr 13, 2010 | 40.06 | 40.10 | 39.65 | 39.83 | 482,356 | -0.74(-1.83%) |
Apr 12, 2010 | 40.50 | 40.79 | 40.40 | 40.57 | 271,875 | +0.31(+0.77%) |
Apr 09, 2010 | 39.68 | 40.32 | 39.67 | 40.26 | 602,438 | +0.60(+1.52%) |
Apr 08, 2010 | 39.18 | 39.71 | 39.05 | 39.66 | 261,027 | +0.26(+0.65%) |
Apr 07, 2010 | 39.47 | 39.69 | 39.34 | 39.40 | 159,370 | -0.22(-0.57%) |
Apr 06, 2010 | 39.30 | 39.67 | 39.26 | 39.63 | 216,808 | +0.24(+0.61%) |
Apr 05, 2010 | 40.04 | 40.04 | 39.33 | 39.39 | 193,104 | -0.02(-0.04%) |
Apr 01, 2010 | 39.28 | 39.40 | 39.40 | 39.40 | 250,564 | +0.30(+0.77%) |
Mar 31, 2010 | 38.86 | 39.21 | 38.75 | 39.10 | 403,111 | -0.23(-0.59%) |
Mar 30, 2010 | 39.56 | 39.58 | 39.02 | 39.33 | 422,551 | +0.05(+0.12%) |
Mar 29, 2010 | 39.17 | 39.55 | 39.16 | 39.29 | 276,416 | +0.29(+0.74%) |
Mar 26, 2010 | 39.02 | 39.22 | 38.81 | 39.00 | 301,929 | +0.12(+0.30%) |
Mar 25, 2010 | 39.18 | 39.37 | 38.87 | 38.88 | 313,724 | -0.38(-0.97%) |
Mar 24, 2010 | 39.16 | 39.53 | 38.98 | 39.26 | 372,430 | -0.98(-2.43%) |
Mar 23, 2010 | 40.11 | 40.36 | 39.85 | 40.24 | 542,630 | +0.20(+0.50%) |
Mar 22, 2010 | 39.19 | 40.18 | 39.19 | 40.04 | 450,460 | +0.16(+0.41%) |
Mar 19, 2010 | 40.15 | 40.16 | 39.68 | 39.88 | 785,774 | -0.16(-0.39%) |
Mar 18, 2010 | 40.06 | 40.18 | 39.67 | 40.03 | 1,391,345 | -0.07(-0.17%) |
Mar 17, 2010 | 40.16 | 40.27 | 39.94 | 40.10 | 846,629 | +0.33(+0.84%) |
Mar 16, 2010 | 39.60 | 39.95 | 39.43 | 39.77 | 788,514 | +1.02(+2.64%) |
Mar 15, 2010 | 38.74 | 38.78 | 38.68 | 38.74 | 328,494 | -0.47(-1.21%) |
Mar 12, 2010 | 39.48 | 39.51 | 39.14 | 39.22 | 204,486 | -0.05(-0.14%) |
Mar 11, 2010 | 39.15 | 39.34 | 39.04 | 39.27 | 328,843 | +0.23(+0.60%) |
Mar 10, 2010 | 39.02 | 39.32 | 38.95 | 39.04 | 1,207,182 | +0.52(+1.35%) |
Mar 09, 2010 | 38.12 | 38.71 | 38.10 | 38.52 | 700,816 | +0.54(+1.43%) |
Mar 08, 2010 | 38.33 | 38.37 | 37.71 | 37.98 | 424,902 | -0.46(-1.21%) |
Mar 05, 2010 | 37.99 | 38.61 | 37.98 | 38.44 | 979,581 | +0.14(+0.36%) |
Mar 04, 2010 | 38.98 | 39.12 | 38.22 | 38.30 | 1,612,887 | -1.53(-3.85%) |
Mar 03, 2010 | 39.93 | 40.28 | 39.79 | 39.84 | 372,608 | +0.42(+1.06%) |
Mar 02, 2010 | 39.54 | 39.58 | 39.09 | 39.42 | 219,819 | +0.01(+0.02%) |
Mar 01, 2010 | 38.79 | 39.67 | 38.58 | 39.41 | 344,587 | +0.70(+1.80%) |
Feb 26, 2010 | 38.43 | 39.05 | 38.22 | 38.71 | 310,019 | +0.16(+0.42%) |
Feb 25, 2010 | 37.71 | 38.57 | 37.71 | 38.55 | 273,524 | -0.41(-1.05%) |
Feb 24, 2010 | 38.68 | 39.09 | 38.44 | 38.96 | 357,765 | +0.95(+2.49%) |
Feb 23, 2010 | 38.46 | 38.54 | 37.88 | 38.02 | 362,098 | -0.45(-1.17%) |
Feb 22, 2010 | 38.85 | 38.99 | 38.37 | 38.47 | 498,935 | -0.53(-1.37%) |
Feb 19, 2010 | 38.92 | 39.28 | 38.66 | 39.00 | 589,628 | -0.65(-1.64%) |
Feb 18, 2010 | 39.12 | 39.72 | 39.09 | 39.65 | 493,025 | +0.24(+0.61%) |
Feb 17, 2010 | 39.32 | 39.64 | 39.16 | 39.41 | 377,524 | +0.50(+1.27%) |
Feb 16, 2010 | 38.06 | 39.00 | 37.90 | 38.92 | 148,950 | +0.52(+1.35%) |
Feb 12, 2010 | 38.07 | 38.40 | 38.40 | 38.40 | 150,958 | +0.32(+0.83%) |
Feb 11, 2010 | 37.72 | 38.20 | 37.30 | 38.08 | 240,981 | +0.64(+1.72%) |
Feb 10, 2010 | 37.57 | 37.79 | 37.12 | 37.43 | 246,734 | -0.17(-0.45%) |
Feb 09, 2010 | 36.98 | 38.05 | 36.94 | 37.61 | 335,328 | +1.15(+3.15%) |
Feb 08, 2010 | 36.71 | 37.09 | 36.43 | 36.46 | 272,887 | +0.47(+1.31%) |
Feb 05, 2010 | 36.28 | 36.50 | 35.30 | 35.99 | 729,220 | -1.13(-3.05%) |
Feb 04, 2010 | 38.19 | 38.22 | 37.12 | 37.12 | 1,151,646 | -2.40(-6.08%) |
Feb 03, 2010 | 39.58 | 39.69 | 39.16 | 39.52 | 260,449 | -0.02(-0.06%) |
Feb 02, 2010 | 39.26 | 39.85 | 39.15 | 39.54 | 375,842 | +0.47(+1.21%) |
Feb 01, 2010 | 38.96 | 39.33 | 38.91 | 39.07 | 321,920 | +0.48(+1.25%) |
Jan 29, 2010 | 39.16 | 39.37 | 38.26 | 38.59 | 427,102 | -0.30(-0.78%) |
Jan 28, 2010 | 39.02 | 39.05 | 38.81 | 38.89 | 274,158 | +0.35(+0.90%) |
Jan 27, 2010 | 38.43 | 38.59 | 38.19 | 38.54 | 362,472 | +1.26(+3.37%) |
Jan 26, 2010 | 36.88 | 37.71 | 36.77 | 37.29 | 205,823 | -0.19(-0.50%) |
Jan 25, 2010 | 37.73 | 37.85 | 37.26 | 37.47 | 541,520 | +0.22(+0.60%) |
Jan 22, 2010 | 37.76 | 38.06 | 37.14 | 37.25 | 986,333 | +0.14(+0.38%) |
Jan 21, 2010 | 38.19 | 38.07 | 37.02 | 37.11 | 1,272,609 | -1.08(-2.82%) |
Jan 20, 2010 | 38.35 | 38.51 | 37.74 | 38.19 | 578,589 | -0.98(-2.49%) |
Jan 19, 2010 | 39.02 | 39.26 | 38.95 | 39.16 | 267,661 | +0.03(+0.08%) |
Jan 15, 2010 | 39.91 | 39.13 | 39.13 | 39.13 | 530,547 | -1.08(-2.68%) |
Jan 14, 2010 | 40.10 | 40.33 | 40.02 | 40.21 | 191,051 | +0.07(+0.17%) |
Jan 13, 2010 | 40.20 | 40.48 | 39.91 | 40.14 | 287,753 | +0.46(+1.15%) |
Jan 12, 2010 | 39.26 | 39.74 | 39.14 | 39.68 | 587,485 | -0.16(-0.41%) |
Jan 11, 2010 | 39.88 | 40.01 | 39.74 | 39.85 | 154,142 | +0.36(+0.90%) |
Jan 08, 2010 | 39.53 | 39.60 | 39.14 | 39.49 | 625,469 | -0.22(-0.57%) |
Jan 07, 2010 | 40.02 | 40.02 | 39.50 | 39.71 | 400,731 | -0.99(-2.44%) |
Jan 06, 2010 | 40.54 | 40.85 | 40.49 | 40.71 | 222,747 | -0.26(-0.62%) |
Jan 05, 2010 | 41.33 | 41.34 | 40.77 | 40.96 | 182,209 | -0.50(-1.20%) |
Jan 04, 2010 | 41.33 | 41.62 | 41.07 | 41.46 | 180,075 | +1.13(+2.81%) |
Dec 31, 2009 | 40.59 | 40.33 | 40.33 | 40.33 | 45,674 | -0.07(-0.17%) |
Dec 30, 2009 | 40.47 | 40.50 | 40.23 | 40.40 | 77,045 | -0.24(-0.59%) |
Dec 29, 2009 | 40.88 | 41.00 | 40.46 | 40.64 | 124,001 | +0.32(+0.79%) |
Dec 28, 2009 | 40.33 | 40.53 | 40.13 | 40.32 | 168,673 | +0.42(+1.05%) |
Dec 24, 2009 | 39.98 | 40.07 | 39.78 | 39.90 | 53,267 | +0.16(+0.39%) |
Dec 23, 2009 | 39.43 | 40.02 | 39.30 | 39.74 | 247,950 | +0.47(+1.18%) |
Dec 22, 2009 | 39.40 | 39.63 | 39.20 | 39.28 | 191,340 | -0.12(-0.29%) |
Dec 21, 2009 | 39.20 | 39.53 | 39.13 | 39.40 | 130,875 | +0.17(+0.43%) |
Dec 18, 2009 | 39.64 | 39.78 | 38.95 | 39.23 | 401,401 | -0.64(-1.59%) |
Dec 17, 2009 | 40.14 | 40.15 | 39.70 | 39.86 | 170,462 | -1.28(-3.11%) |
Dec 16, 2009 | 40.80 | 41.33 | 40.70 | 41.14 | 353,789 | +0.49(+1.20%) |
Dec 15, 2009 | 40.78 | 40.85 | 40.57 | 40.65 | 124,877 | -0.42(-1.02%) |
Dec 14, 2009 | 41.03 | 41.19 | 41.03 | 41.07 | 174,022 | +0.52(+1.28%) |
Dec 11, 2009 | 40.50 | 40.68 | 40.24 | 40.55 | 119,557 | +0.49(+1.22%) |
Dec 10, 2009 | 40.06 | 40.29 | 39.76 | 40.06 | 94,710 | +0.25(+0.62%) |
Dec 09, 2009 | 40.03 | 40.12 | 39.51 | 39.81 | 156,692 | +0.16(+0.41%) |
Dec 08, 2009 | 40.07 | 40.16 | 39.38 | 39.65 | 332,214 | -1.04(-2.55%) |
Dec 07, 2009 | 40.45 | 41.53 | 40.41 | 40.69 | 284,459 | -0.11(-0.27%) |
Dec 04, 2009 | 41.49 | 41.53 | 40.31 | 40.80 | 520,062 | +0.00(+0.00%) |
Dec 03, 2009 | 41.40 | 41.61 | 40.65 | 40.80 | 222,798 | -0.46(-1.13%) |
Dec 02, 2009 | 40.95 | 41.44 | 40.80 | 41.26 | 699,678 | +0.77(+1.89%) |
Dec 01, 2009 | 39.53 | 40.56 | 39.53 | 40.50 | 588,801 | +1.52(+3.90%) |
Nov 30, 2009 | 39.32 | 39.57 | 38.37 | 38.98 | 427,740 | -0.69(-1.74%) |
Nov 27, 2009 | 38.23 | 40.46 | 38.19 | 39.67 | 1,031,267 | -0.98(-2.40%) |
Nov 25, 2009 | 40.28 | 40.73 | 40.14 | 40.64 | 449,146 | +0.87(+2.18%) |
Nov 24, 2009 | 39.79 | 39.91 | 39.54 | 39.78 | 312,606 | +0.00(+0.00%) |
Nov 23, 2009 | 39.85 | 40.05 | 39.50 | 39.78 | 585,799 | +0.50(+1.28%) |
Nov 20, 2009 | 38.94 | 39.52 | 38.94 | 39.27 | 971,705 | +0.05(+0.14%) |
Nov 19, 2009 | 39.34 | 39.44 | 38.67 | 39.22 | 950,353 | -0.61(-1.54%) |
Nov 18, 2009 | 39.82 | 40.12 | 39.50 | 39.83 | 509,956 | +0.23(+0.59%) |
Nov 17, 2009 | 39.46 | 39.88 | 38.78 | 39.60 | 454,522 | -0.43(-1.08%) |
Nov 16, 2009 | 39.36 | 40.14 | 39.36 | 40.03 | 539,470 | +1.07(+2.75%) |
Nov 13, 2009 | 38.62 | 38.97 | 38.34 | 38.96 | 728,535 | +1.55(+4.14%) |
Nov 12, 2009 | 36.65 | 37.74 | 36.57 | 37.41 | 2,704,781 | -0.29(-0.76%) |
Nov 11, 2009 | 36.95 | 37.78 | 36.88 | 37.70 | 547,298 | +0.25(+0.66%) |
Nov 10, 2009 | 37.44 | 37.62 | 37.13 | 37.45 | 558,350 | -1.09(-2.82%) |
Nov 09, 2009 | 38.03 | 38.61 | 37.94 | 38.54 | 119,642 | +1.05(+2.79%) |
Nov 06, 2009 | 37.61 | 37.77 | 37.20 | 37.49 | 326,761 | -0.17(-0.45%) |
Nov 05, 2009 | 37.04 | 37.67 | 36.74 | 37.66 | 219,964 | +0.94(+2.55%) |
Nov 04, 2009 | 36.63 | 36.99 | 36.54 | 36.72 | 272,795 | +0.21(+0.57%) |
Nov 03, 2009 | 36.06 | 36.68 | 35.87 | 36.51 | 316,470 | -0.93(-2.48%) |
Nov 02, 2009 | 37.12 | 37.68 | 36.65 | 37.44 | 275,302 | +0.88(+2.40%) |
Oct 30, 2009 | 37.83 | 37.85 | 36.33 | 36.57 | 239,213 | -1.33(-3.50%) |
Oct 29, 2009 | 37.28 | 38.34 | 37.27 | 37.89 | 974,603 | +1.09(+2.95%) |
Oct 28, 2009 | 37.36 | 37.43 | 36.61 | 36.81 | 221,602 | -0.71(-1.88%) |
Oct 27, 2009 | 37.79 | 38.03 | 37.25 | 37.51 | 306,707 | -0.84(-2.20%) |
Oct 26, 2009 | 39.08 | 39.32 | 38.30 | 38.36 | 251,606 | -0.82(-2.10%) |
Oct 23, 2009 | 39.49 | 39.50 | 39.06 | 39.18 | 425,224 | -1.36(-3.35%) |
Oct 22, 2009 | 39.34 | 40.72 | 39.17 | 40.53 | 1,047,200 | +1.19(+3.03%) |
Oct 21, 2009 | 38.88 | 40.17 | 38.88 | 39.34 | 589,477 | +0.47(+1.22%) |
Oct 20, 2009 | 38.64 | 38.88 | 38.57 | 38.87 | 463,187 | -0.81(-2.03%) |
Oct 19, 2009 | 39.20 | 40.23 | 39.06 | 39.67 | 241,383 | +0.78(+1.99%) |
Oct 16, 2009 | 38.71 | 38.95 | 38.13 | 38.90 | 618,083 | +0.29(+0.76%) |
Oct 15, 2009 | 37.73 | 38.72 | 37.73 | 38.61 | 180,037 | +0.20(+0.52%) |
Oct 14, 2009 | 38.13 | 38.68 | 37.68 | 38.40 | 223,010 | +1.55(+4.21%) |
Oct 13, 2009 | 36.80 | 37.01 | 36.36 | 36.85 | 129,563 | -0.27(-0.73%) |
Oct 12, 2009 | 37.16 | 37.27 | 36.97 | 37.12 | 28,140 | +0.24(+0.65%) |
Oct 09, 2009 | 37.10 | 37.33 | 36.43 | 36.88 | 235,105 | -0.47(-1.24%) |
Oct 08, 2009 | 37.02 | 37.40 | 37.02 | 37.35 | 469,707 | +1.14(+3.15%) |
Oct 07, 2009 | 35.81 | 36.50 | 35.75 | 36.21 | 203,533 | +0.05(+0.13%) |
Oct 06, 2009 | 35.58 | 36.43 | 35.53 | 36.16 | 236,263 | +0.98(+2.78%) |
Oct 05, 2009 | 34.44 | 35.30 | 34.41 | 35.19 | 645,275 | +1.09(+3.18%) |
Oct 02, 2009 | 33.68 | 34.48 | 33.65 | 34.10 | 516,985 | -0.83(-2.37%) |
Oct 01, 2009 | 34.83 | 35.38 | 34.49 | 34.93 | 322,885 | -0.67(-1.89%) |
Sep 30, 2009 | 35.77 | 35.82 | 35.07 | 35.61 | 137,492 | +0.51(+1.46%) |
Sep 29, 2009 | 35.32 | 35.54 | 34.92 | 35.09 | 121,918 | -0.12(-0.33%) |
Sep 28, 2009 | 34.70 | 35.46 | 34.65 | 35.21 | 123,704 | +0.40(+1.14%) |
Sep 25, 2009 | 34.88 | 35.18 | 34.66 | 34.82 | 127,891 | -0.54(-1.53%) |
Sep 24, 2009 | 36.30 | 36.36 | 35.30 | 35.36 | 187,797 | -0.22(-0.61%) |
Sep 23, 2009 | 35.92 | 36.03 | 35.57 | 35.57 | 262,506 | -0.74(-2.03%) |
Sep 22, 2009 | 36.69 | 36.74 | 36.10 | 36.31 | 919,800 | -0.66(-1.78%) |
Sep 21, 2009 | 36.59 | 37.14 | 36.44 | 36.97 | 721,085 | +0.54(+1.49%) |
Sep 18, 2009 | 35.43 | 36.70 | 34.87 | 36.43 | 1,991,662 | +0.35(+0.97%) |
Sep 17, 2009 | 36.04 | 36.35 | 35.99 | 36.08 | 464,299 | +0.21(+0.57%) |