Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.95 | 35.70 | 34.70 | 34.76 | 8,214 | +0.20(+0.57%) |
Aug 30, 2010 | 34.67 | 35.14 | 34.52 | 34.57 | 4,809,582 | -0.44(-1.26%) |
Aug 27, 2010 | 34.11 | 35.10 | 33.95 | 35.01 | 11,018,334 | +0.81(+2.35%) |
Aug 26, 2010 | 33.26 | 34.30 | 33.25 | 34.20 | 63,554 | +1.07(+3.24%) |
Aug 25, 2010 | 32.26 | 33.21 | 32.24 | 33.13 | 8,309 | +1.04(+3.25%) |
Aug 24, 2010 | 31.73 | 32.75 | 31.65 | 32.09 | 17,509 | -0.36(-1.10%) |
Aug 23, 2010 | 33.11 | 33.13 | 32.39 | 32.44 | 3,155,913 | -0.63(-1.91%) |
Aug 20, 2010 | 32.89 | 33.08 | 32.17 | 33.08 | 5,290,420 | -0.24(-0.73%) |
Aug 19, 2010 | 33.75 | 33.98 | 32.84 | 33.32 | 18,972 | -0.35(-1.03%) |
Aug 18, 2010 | 32.18 | 33.70 | 31.93 | 33.67 | 40,050 | +1.43(+4.43%) |
Aug 17, 2010 | 32.15 | 32.55 | 31.88 | 32.24 | 1,963 | +0.33(+1.03%) |
Aug 16, 2010 | 31.74 | 32.05 | 31.50 | 31.91 | 4,291,647 | +0.61(+1.94%) |
Aug 13, 2010 | 31.30 | 31.91 | 31.28 | 31.30 | 4,719,118 | -0.44(-1.39%) |
Aug 12, 2010 | 31.41 | 31.93 | 31.25 | 31.74 | 6,195,195 | +0.78(+2.52%) |
Aug 11, 2010 | 31.67 | 31.95 | 30.85 | 30.96 | 6,666,442 | -0.24(-0.78%) |
Aug 10, 2010 | 31.21 | 32.03 | 31.07 | 31.21 | 18,675 | -0.55(-1.74%) |
Aug 09, 2010 | 31.95 | 32.00 | 31.46 | 31.76 | 3,602,418 | -0.19(-0.59%) |
Aug 06, 2010 | 31.95 | 32.44 | 31.83 | 31.95 | 4,843,086 | +0.37(+1.17%) |
Aug 05, 2010 | 31.78 | 31.78 | 31.32 | 31.58 | 4,325,093 | +0.02(+0.05%) |
Aug 04, 2010 | 31.34 | 31.77 | 31.24 | 31.56 | 16,895 | +0.83(+2.70%) |
Aug 03, 2010 | 31.04 | 31.34 | 30.69 | 30.73 | 49,271 | -0.09(-0.31%) |
Aug 02, 2010 | 31.41 | 31.48 | 30.61 | 30.83 | 4,210,075 | -0.06(-0.20%) |
Jul 30, 2010 | 30.89 | 31.07 | 30.44 | 30.89 | 4,918,598 | +0.30(+0.98%) |
Jul 29, 2010 | 31.03 | 31.07 | 30.28 | 30.59 | 13,428 | -0.12(-0.39%) |
Jul 28, 2010 | 30.55 | 31.07 | 30.34 | 30.71 | 886 | +0.07(+0.23%) |
Jul 27, 2010 | 31.69 | 31.78 | 30.05 | 30.64 | 35,880 | -1.18(-3.72%) |
Jul 26, 2010 | 32.37 | 32.43 | 31.66 | 31.82 | 4,968,333 | -0.33(-1.03%) |
Jul 23, 2010 | 32.23 | 32.38 | 31.89 | 32.16 | 4,761,727 | +0.12(+0.37%) |
Jul 22, 2010 | 31.94 | 32.56 | 31.85 | 32.04 | 2,987 | +0.34(+1.07%) |
Jul 21, 2010 | 32.15 | 32.33 | 31.55 | 31.70 | 5,203,257 | -0.15(-0.47%) |
Jul 20, 2010 | 31.25 | 32.14 | 31.25 | 31.85 | 9,727 | +0.47(+1.51%) |
Jul 19, 2010 | 31.47 | 31.49 | 30.78 | 31.37 | 7,034,363 | -0.31(-0.97%) |
Jul 16, 2010 | 31.68 | 32.16 | 31.57 | 31.68 | 6,390,486 | -0.94(-2.88%) |
Jul 15, 2010 | 33.09 | 33.11 | 32.12 | 32.62 | 6,056,432 | -0.24(-0.72%) |
Jul 14, 2010 | 33.05 | 33.52 | 32.68 | 32.86 | 2,343 | -0.17(-0.53%) |
Jul 13, 2010 | 33.66 | 33.86 | 32.91 | 33.03 | 5,584 | +0.03(+0.08%) |
Jul 12, 2010 | 32.74 | 33.30 | 32.60 | 33.00 | 5,435,366 | +0.19(+0.58%) |
Jul 09, 2010 | 32.81 | 33.25 | 32.53 | 32.81 | 5,935,149 | +0.77(+2.41%) |
Jul 08, 2010 | 33.01 | 33.01 | 31.61 | 32.04 | 8,376 | -0.62(-1.91%) |
Jul 07, 2010 | 32.08 | 32.66 | 31.77 | 32.66 | 6,663,073 | +0.66(+2.07%) |
Jul 06, 2010 | 32.81 | 32.94 | 31.77 | 32.00 | 63,521 | -0.66(-2.03%) |
Jul 02, 2010 | 32.66 | 33.45 | 32.49 | 32.66 | 7,562,662 | -0.21(-0.65%) |
Jul 01, 2010 | 34.22 | 34.47 | 32.26 | 32.88 | 10,339,186 | -1.71(-4.95%) |
Jun 30, 2010 | 34.14 | 34.93 | 34.08 | 34.59 | 11,484 | +0.23(+0.67%) |
Jun 29, 2010 | 35.18 | 35.18 | 34.01 | 34.36 | 15,721 | -1.48(-4.12%) |
Jun 25, 2010 | 35.84 | 36.22 | 35.19 | 35.84 | 6,685,037 | +0.95(+2.74%) |
Jun 24, 2010 | 34.98 | 35.54 | 34.81 | 34.88 | 9,406 | -0.39(-1.12%) |
Jun 23, 2010 | 34.22 | 35.43 | 34.12 | 35.28 | 8,876,517 | +0.61(+1.75%) |
Jun 22, 2010 | 34.99 | 35.37 | 34.56 | 34.67 | 23,517 | -0.32(-0.92%) |
Jun 21, 2010 | 36.12 | 36.26 | 34.73 | 34.99 | 7,858,411 | -1.19(-3.29%) |
Jun 18, 2010 | 36.18 | 36.35 | 35.74 | 36.18 | 8,892,840 | +0.76(+2.14%) |
Jun 17, 2010 | 35.28 | 35.73 | 35.21 | 35.43 | 51,026 | +0.73(+2.12%) |
Jun 16, 2010 | 34.05 | 34.91 | 33.98 | 34.69 | 6,616,219 | +0.55(+1.62%) |
Jun 15, 2010 | 33.65 | 34.21 | 33.47 | 34.14 | 18,410 | +0.68(+2.04%) |
Jun 14, 2010 | 34.31 | 34.40 | 33.32 | 33.46 | 8,508,627 | -1.02(-2.95%) |
Jun 11, 2010 | 34.75 | 34.84 | 34.36 | 34.47 | 5,315,808 | -0.13(-0.36%) |
Jun 10, 2010 | 34.20 | 34.70 | 34.00 | 34.60 | 5,346 | +0.28(+0.80%) |
Jun 09, 2010 | 34.55 | 35.00 | 34.12 | 34.33 | 8,830,761 | -0.63(-1.80%) |
Jun 08, 2010 | 35.01 | 35.75 | 34.64 | 34.96 | 37,103 | +0.13(+0.36%) |
Jun 07, 2010 | 33.35 | 35.12 | 33.08 | 34.83 | 13,453,497 | +1.52(+4.57%) |
Jun 04, 2010 | 33.31 | 33.99 | 33.00 | 33.31 | 9,509,487 | -1.10(-3.21%) |
Jun 03, 2010 | 34.80 | 34.81 | 33.43 | 34.41 | 8,306,440 | -0.42(-1.20%) |
Jun 02, 2010 | 34.03 | 34.94 | 34.03 | 34.83 | 42,236 | +0.74(+2.17%) |
Jun 01, 2010 | 34.33 | 35.02 | 34.09 | 34.09 | 633 | +0.10(+0.30%) |
May 28, 2010 | 33.99 | 34.40 | 33.73 | 33.99 | 8,093,113 | -0.21(-0.62%) |
May 27, 2010 | 33.74 | 34.70 | 33.67 | 34.20 | 11,792,112 | +0.69(+2.07%) |
May 26, 2010 | 34.32 | 34.59 | 33.47 | 33.50 | 2,770 | -0.10(-0.30%) |
May 25, 2010 | 32.16 | 33.69 | 32.04 | 33.61 | 27,113 | +1.24(+3.83%) |
May 24, 2010 | 32.70 | 33.20 | 32.34 | 32.37 | 8,638,557 | +0.17(+0.54%) |
May 21, 2010 | 31.56 | 32.46 | 31.47 | 32.20 | 12,375,050 | -0.02(-0.07%) |
May 20, 2010 | 32.38 | 32.73 | 32.16 | 32.22 | 5,728 | -1.19(-3.56%) |
May 19, 2010 | 34.47 | 34.63 | 32.47 | 33.41 | 17,857,870 | -1.84(-5.21%) |
May 18, 2010 | 34.92 | 35.67 | 34.75 | 35.25 | 6,921 | -0.05(-0.13%) |
May 17, 2010 | 35.93 | 35.98 | 34.75 | 35.30 | 10,607,328 | -0.73(-2.04%) |
May 14, 2010 | 36.03 | 36.45 | 34.95 | 36.03 | 13,368,458 | +0.15(+0.42%) |
May 13, 2010 | 36.30 | 36.59 | 35.78 | 35.88 | 12,252,200 | -1.18(-3.17%) |
May 12, 2010 | 36.98 | 37.39 | 36.27 | 37.05 | 17,334,146 | +0.62(+1.69%) |
May 11, 2010 | 36.42 | 36.94 | 36.32 | 36.44 | 10,419 | +2.14(+6.24%) |
May 10, 2010 | 34.05 | 34.42 | 34.03 | 34.30 | 12,713,153 | +0.57(+1.68%) |
May 07, 2010 | 34.19 | 34.80 | 33.20 | 33.73 | 20,498,842 | -0.49(-1.43%) |
May 06, 2010 | 33.44 | 34.73 | 33.08 | 34.22 | 23,719,052 | +1.25(+3.78%) |
May 05, 2010 | 33.13 | 33.92 | 32.93 | 32.97 | 11,004,528 | -0.74(-2.20%) |
May 04, 2010 | 33.78 | 33.95 | 32.89 | 33.71 | 3,363 | +0.05(+0.14%) |
May 03, 2010 | 34.26 | 34.49 | 33.11 | 33.67 | 8,139,724 | -0.42(-1.23%) |
Apr 30, 2010 | 34.04 | 34.76 | 33.98 | 34.08 | 11,837,515 | +0.32(+0.95%) |
Apr 29, 2010 | 33.35 | 34.06 | 33.15 | 33.76 | 13,440,009 | +0.15(+0.43%) |
Apr 28, 2010 | 32.49 | 34.25 | 32.33 | 33.62 | 20,595,776 | +1.29(+3.97%) |
Apr 27, 2010 | 31.75 | 32.66 | 31.66 | 32.33 | 15,489,896 | +0.30(+0.94%) |
Apr 26, 2010 | 32.01 | 32.25 | 31.81 | 32.03 | 7,083,967 | +0.18(+0.57%) |
Apr 23, 2010 | 31.35 | 32.00 | 31.01 | 31.85 | 7,588,980 | +0.47(+1.48%) |
Apr 22, 2010 | 30.81 | 31.47 | 30.58 | 31.39 | 7,654,717 | +0.23(+0.73%) |
Apr 21, 2010 | 30.88 | 31.31 | 30.65 | 31.16 | 12,884 | +0.53(+1.72%) |
Apr 20, 2010 | 31.16 | 31.22 | 30.63 | 30.63 | 199,668 | +0.01(+0.03%) |
Apr 19, 2010 | 30.25 | 30.63 | 30.06 | 30.62 | 8,045,006 | -0.08(-0.26%) |
Apr 16, 2010 | 31.27 | 31.44 | 30.38 | 30.70 | 13,097,717 | -0.91(-2.87%) |
Apr 15, 2010 | 31.47 | 32.01 | 31.40 | 31.61 | 6,544,298 | -0.06(-0.20%) |
Apr 14, 2010 | 31.76 | 31.91 | 31.38 | 31.67 | 6,366,174 | +0.35(+1.11%) |
Apr 13, 2010 | 31.42 | 31.51 | 30.85 | 31.32 | 7,540,443 | -0.25(-0.79%) |
Apr 12, 2010 | 31.53 | 32.31 | 31.44 | 31.57 | 8,041,303 | -0.10(-0.32%) |
Apr 09, 2010 | 31.95 | 32.00 | 31.38 | 31.68 | 9,348,847 | -0.01(-0.02%) |
Apr 08, 2010 | 31.19 | 31.77 | 30.97 | 31.68 | 10,104,098 | +0.26(+0.83%) |
Apr 07, 2010 | 30.43 | 31.60 | 30.30 | 31.42 | 15,171,057 | +1.25(+4.15%) |
Apr 06, 2010 | 30.38 | 30.58 | 30.11 | 30.17 | 8,935,299 | -0.43(-1.39%) |
Apr 05, 2010 | 30.80 | 30.96 | 30.43 | 30.60 | 9,030,616 | +0.06(+0.21%) |
Apr 01, 2010 | 29.86 | 30.53 | 30.53 | 30.53 | 12,295,103 | +1.20(+4.08%) |
Mar 31, 2010 | 29.51 | 29.51 | 29.15 | 29.34 | 8,465,412 | +0.30(+1.03%) |
Mar 30, 2010 | 29.78 | 29.78 | 28.87 | 29.04 | 11,492,667 | -0.72(-2.41%) |
Mar 29, 2010 | 29.69 | 29.78 | 29.34 | 29.75 | 8,113,232 | +0.52(+1.78%) |
Mar 26, 2010 | 28.94 | 29.33 | 28.65 | 29.23 | 13,001,560 | +0.33(+1.15%) |
Mar 25, 2010 | 29.74 | 29.85 | 28.85 | 28.90 | 12,214,043 | -0.54(-1.85%) |
Mar 24, 2010 | 30.14 | 30.17 | 29.33 | 29.45 | 13,080,999 | -1.21(-3.93%) |
Mar 23, 2010 | 30.37 | 30.83 | 29.83 | 30.65 | 9,200,936 | +0.25(+0.83%) |
Mar 22, 2010 | 30.11 | 30.47 | 29.89 | 30.40 | 11,201,696 | -0.24(-0.77%) |
Mar 19, 2010 | 31.00 | 31.16 | 30.41 | 30.64 | 11,533,227 | -0.33(-1.07%) |
Mar 18, 2010 | 31.38 | 31.71 | 30.78 | 30.97 | 10,901,576 | -0.40(-1.28%) |
Mar 17, 2010 | 31.61 | 31.80 | 31.28 | 31.37 | 9,872,975 | -0.20(-0.65%) |
Mar 16, 2010 | 31.35 | 31.66 | 31.18 | 31.57 | 9,538,774 | +0.76(+2.48%) |
Mar 15, 2010 | 30.64 | 30.84 | 30.60 | 30.81 | 7,449,938 | -0.17(-0.53%) |
Mar 12, 2010 | 31.37 | 31.71 | 30.84 | 30.97 | 10,728,811 | -0.57(-1.80%) |
Mar 11, 2010 | 31.05 | 31.57 | 30.85 | 31.54 | 8,650,981 | +0.45(+1.44%) |
Mar 10, 2010 | 31.94 | 32.22 | 30.93 | 31.09 | 12,497,540 | -0.78(-2.45%) |
Mar 09, 2010 | 31.29 | 32.19 | 31.20 | 31.87 | 10,154,352 | +0.26(+0.81%) |
Mar 08, 2010 | 31.92 | 32.29 | 31.55 | 31.62 | 9,714,226 | -0.19(-0.59%) |
Mar 05, 2010 | 31.47 | 32.03 | 31.41 | 31.81 | 10,011,863 | +0.63(+2.02%) |
Mar 04, 2010 | 31.59 | 31.64 | 30.73 | 31.18 | 11,513,589 | -0.39(-1.22%) |
Mar 03, 2010 | 31.17 | 31.91 | 31.15 | 31.56 | 11,611,088 | +0.65(+2.12%) |
Mar 02, 2010 | 30.61 | 31.33 | 30.40 | 30.91 | 11,300,992 | +0.64(+2.11%) |
Mar 01, 2010 | 29.99 | 30.33 | 29.50 | 30.27 | 8,283,087 | +0.50(+1.69%) |
Feb 26, 2010 | 29.77 | 29.96 | 29.28 | 29.77 | 7,324,885 | +0.24(+0.80%) |
Feb 25, 2010 | 28.33 | 29.76 | 27.99 | 29.53 | 12,608,710 | +0.90(+3.16%) |
Feb 24, 2010 | 28.55 | 29.17 | 28.50 | 28.62 | 9,608,069 | -0.12(-0.43%) |
Feb 23, 2010 | 29.73 | 30.10 | 28.58 | 28.75 | 12,917,518 | -1.22(-4.07%) |
Feb 22, 2010 | 30.74 | 30.81 | 29.88 | 29.97 | 8,798,917 | -0.51(-1.68%) |
Feb 19, 2010 | 30.51 | 31.13 | 30.38 | 30.48 | 11,191,458 | -0.40(-1.30%) |
Feb 18, 2010 | 30.46 | 31.19 | 30.46 | 30.88 | 13,181,129 | +0.43(+1.42%) |
Feb 17, 2010 | 30.08 | 30.57 | 29.99 | 30.45 | 12,767,443 | +0.25(+0.84%) |
Feb 16, 2010 | 30.33 | 30.57 | 29.81 | 30.20 | 13,102,629 | +0.91(+3.12%) |
Feb 12, 2010 | 28.92 | 29.28 | 29.28 | 29.28 | 10,561,442 | -0.21(-0.72%) |
Feb 11, 2010 | 28.44 | 29.56 | 28.24 | 29.50 | 13,340,954 | +1.17(+4.12%) |
Feb 10, 2010 | 28.26 | 28.57 | 27.65 | 28.33 | 11,096,356 | +0.06(+0.19%) |
Feb 09, 2010 | 27.80 | 28.76 | 27.65 | 28.28 | 17,837,772 | +1.18(+4.35%) |
Feb 08, 2010 | 27.94 | 28.29 | 27.03 | 27.10 | 15,887,139 | -0.87(-3.10%) |
Feb 05, 2010 | 26.18 | 28.02 | 25.86 | 27.96 | 22,893,198 | +1.80(+6.89%) |
Feb 04, 2010 | 27.16 | 27.16 | 26.05 | 26.16 | 18,614,338 | -1.53(-5.52%) |
Feb 03, 2010 | 27.99 | 28.48 | 27.63 | 27.69 | 9,151,849 | -0.40(-1.43%) |
Feb 02, 2010 | 28.35 | 28.62 | 27.91 | 28.09 | 12,655,197 | +0.23(+0.83%) |
Feb 01, 2010 | 27.05 | 28.04 | 27.04 | 27.86 | 10,225,068 | +1.11(+4.17%) |
Jan 29, 2010 | 28.07 | 28.22 | 26.69 | 26.74 | 17,048,308 | -1.35(-4.82%) |
Jan 28, 2010 | 28.55 | 28.71 | 27.45 | 28.10 | 13,801,825 | -0.17(-0.61%) |
Jan 27, 2010 | 28.63 | 28.69 | 27.78 | 28.27 | 13,190,352 | -0.35(-1.21%) |
Jan 26, 2010 | 28.14 | 29.13 | 28.03 | 28.62 | 10,227,105 | +0.10(+0.36%) |
Jan 25, 2010 | 29.46 | 29.52 | 28.52 | 28.52 | 12,783,734 | -0.57(-1.95%) |
Jan 22, 2010 | 28.96 | 29.85 | 28.74 | 29.08 | 15,670,838 | -0.02(-0.08%) |
Jan 21, 2010 | 29.98 | 30.24 | 29.07 | 29.11 | 18,265,246 | -0.95(-3.14%) |
Jan 20, 2010 | 30.91 | 31.34 | 29.80 | 30.05 | 19,728,384 | -1.69(-5.33%) |
Jan 19, 2010 | 31.20 | 31.78 | 31.19 | 31.74 | 8,690,030 | +0.52(+1.66%) |
Jan 15, 2010 | 31.75 | 31.22 | 31.22 | 31.22 | 13,602,950 | -0.75(-2.34%) |
Jan 14, 2010 | 32.55 | 32.67 | 31.77 | 31.97 | 9,466,744 | -0.45(-1.38%) |
Jan 13, 2010 | 32.40 | 32.67 | 31.77 | 32.42 | 10,029,369 | +0.19(+0.59%) |
Jan 12, 2010 | 33.04 | 33.52 | 32.12 | 32.23 | 11,846,981 | -1.19(-3.55%) |
Jan 11, 2010 | 34.00 | 34.28 | 33.21 | 33.42 | 8,318,721 | +0.03(+0.09%) |
Jan 08, 2010 | 33.07 | 33.43 | 32.61 | 33.39 | 7,553,031 | +0.45(+1.36%) |
Jan 07, 2010 | 33.02 | 33.05 | 32.44 | 32.94 | 7,408,642 | -0.09(-0.29%) |
Jan 06, 2010 | 32.77 | 33.50 | 32.69 | 33.03 | 11,585,273 | +0.58(+1.80%) |
Jan 05, 2010 | 32.26 | 32.71 | 31.79 | 32.45 | 9,759,275 | +0.43(+1.33%) |
Jan 04, 2010 | 32.19 | 32.38 | 31.84 | 32.02 | 8,346,195 | +1.05(+3.41%) |
Dec 31, 2009 | 31.10 | 30.97 | 30.97 | 30.97 | 5,447,294 | +0.31(+1.00%) |
Dec 30, 2009 | 30.74 | 30.78 | 30.45 | 30.66 | 5,872,695 | -0.44(-1.42%) |
Dec 29, 2009 | 31.71 | 31.84 | 31.02 | 31.10 | 6,669,572 | -0.35(-1.10%) |
Dec 28, 2009 | 32.13 | 32.28 | 31.29 | 31.45 | 5,798,538 | -0.43(-1.36%) |
Dec 24, 2009 | 31.88 | 32.17 | 31.62 | 31.88 | 5,132,089 | +0.37(+1.17%) |
Dec 23, 2009 | 30.81 | 31.91 | 30.80 | 31.51 | 12,074,169 | +1.20(+3.97%) |
Dec 22, 2009 | 30.04 | 30.50 | 29.76 | 30.31 | 9,233,527 | +0.35(+1.18%) |
Dec 21, 2009 | 30.47 | 30.58 | 29.64 | 29.95 | 11,531,159 | -0.35(-1.14%) |
Dec 18, 2009 | 29.68 | 30.32 | 29.54 | 30.30 | 16,370,983 | +0.77(+2.61%) |
Dec 17, 2009 | 30.59 | 30.89 | 29.46 | 29.53 | 18,098,182 | -2.10(-6.65%) |
Dec 16, 2009 | 31.37 | 31.84 | 30.92 | 31.63 | 11,518,782 | +0.57(+1.85%) |
Dec 15, 2009 | 31.41 | 31.65 | 30.94 | 31.06 | 9,999,054 | -0.50(-1.57%) |
Dec 14, 2009 | 31.79 | 31.87 | 31.43 | 31.55 | 8,723,105 | +0.18(+0.58%) |
Dec 11, 2009 | 32.28 | 32.29 | 31.22 | 31.37 | 9,471,210 | -0.79(-2.45%) |
Dec 10, 2009 | 32.47 | 32.50 | 31.65 | 32.16 | 9,637,736 | +0.02(+0.07%) |
Dec 09, 2009 | 31.49 | 32.32 | 31.21 | 32.13 | 13,884,990 | +0.83(+2.64%) |
Dec 08, 2009 | 32.08 | 32.23 | 31.12 | 31.31 | 14,148,327 | -1.23(-3.77%) |
Dec 07, 2009 | 32.54 | 33.06 | 32.02 | 32.54 | 15,920,699 | -0.74(-2.22%) |
Dec 04, 2009 | 34.64 | 34.76 | 32.76 | 33.28 | 21,106,344 | -2.27(-6.38%) |
Dec 03, 2009 | 35.77 | 36.12 | 35.14 | 35.54 | 13,540,403 | -0.61(-1.68%) |
Dec 02, 2009 | 35.65 | 36.40 | 35.43 | 36.15 | 16,099,340 | +0.91(+2.59%) |
Dec 01, 2009 | 33.98 | 35.46 | 33.97 | 35.24 | 19,905,688 | +2.17(+6.57%) |
Nov 30, 2009 | 33.38 | 33.99 | 32.91 | 33.06 | 10,715,588 | -0.35(-1.04%) |
Nov 27, 2009 | 32.71 | 33.95 | 32.43 | 33.41 | 9,046,645 | -1.57(-4.48%) |
Nov 25, 2009 | 34.80 | 35.02 | 34.27 | 34.98 | 9,110,681 | +0.81(+2.37%) |
Nov 24, 2009 | 35.08 | 35.08 | 34.02 | 34.17 | 11,077,868 | -0.72(-2.05%) |
Nov 23, 2009 | 35.37 | 35.81 | 34.68 | 34.88 | 11,729,664 | +0.53(+1.54%) |
Nov 20, 2009 | 34.01 | 34.51 | 33.80 | 34.35 | 8,549,876 | -0.29(-0.84%) |
Nov 19, 2009 | 34.16 | 34.71 | 33.55 | 34.65 | 10,040,574 | +0.14(+0.41%) |
Nov 18, 2009 | 35.40 | 35.58 | 34.24 | 34.50 | 10,920,427 | -0.61(-1.73%) |
Nov 17, 2009 | 34.71 | 35.12 | 34.49 | 35.11 | 9,860,521 | -0.04(-0.11%) |
Nov 16, 2009 | 35.31 | 35.43 | 34.72 | 35.15 | 12,606,690 | +0.46(+1.32%) |
Nov 13, 2009 | 34.05 | 34.81 | 33.80 | 34.69 | 11,502,388 | +0.77(+2.27%) |
Nov 12, 2009 | 34.49 | 34.98 | 33.78 | 33.92 | 15,011,959 | -0.92(-2.64%) |
Nov 11, 2009 | 35.32 | 35.52 | 34.68 | 34.84 | 11,712,348 | +0.17(+0.48%) |
Nov 10, 2009 | 34.43 | 34.91 | 33.87 | 34.68 | 15,597,580 | +0.04(+0.11%) |
Nov 09, 2009 | 33.49 | 34.96 | 33.39 | 34.64 | 23,816,098 | +2.16(+6.67%) |
Nov 06, 2009 | 31.81 | 33.00 | 31.80 | 32.47 | 14,630,050 | +1.13(+3.59%) |
Nov 05, 2009 | 31.77 | 31.99 | 31.22 | 31.35 | 10,153,404 | -0.05(-0.15%) |
Nov 04, 2009 | 31.94 | 32.20 | 30.77 | 31.39 | 19,030,552 | -0.19(-0.60%) |
Nov 03, 2009 | 29.20 | 31.60 | 29.03 | 31.58 | 19,844,814 | +2.33(+7.97%) |
Nov 02, 2009 | 29.49 | 30.38 | 28.66 | 29.25 | 17,773,596 | +0.31(+1.06%) |
Oct 30, 2009 | 29.43 | 29.47 | 27.92 | 28.95 | 15,334,459 | -0.71(-2.39%) |
Oct 29, 2009 | 28.80 | 30.02 | 28.80 | 29.66 | 12,561,369 | +1.13(+3.97%) |
Oct 28, 2009 | 29.72 | 30.00 | 28.46 | 28.52 | 14,020,579 | -1.21(-4.08%) |
Oct 27, 2009 | 30.29 | 30.38 | 29.54 | 29.73 | 13,948,236 | -0.50(-1.67%) |
Oct 26, 2009 | 31.54 | 31.96 | 30.04 | 30.24 | 11,551,988 | -1.26(-4.00%) |
Oct 23, 2009 | 31.75 | 31.90 | 31.31 | 31.50 | 9,950,877 | -0.58(-1.82%) |
Oct 22, 2009 | 32.36 | 32.46 | 31.76 | 32.08 | 9,875,379 | -0.49(-1.50%) |
Oct 21, 2009 | 32.45 | 33.54 | 32.32 | 32.57 | 10,725,066 | -0.12(-0.36%) |
Oct 20, 2009 | 32.25 | 32.75 | 32.19 | 32.69 | 12,182,415 | -0.84(-2.51%) |
Oct 19, 2009 | 33.54 | 33.69 | 32.90 | 33.53 | 7,743,353 | +0.15(+0.45%) |
Oct 16, 2009 | 32.90 | 33.65 | 32.76 | 33.38 | 9,566,572 | +0.32(+0.98%) |
Oct 15, 2009 | 33.17 | 33.52 | 32.99 | 33.06 | 10,123,835 | -0.62(-1.85%) |
Oct 14, 2009 | 34.09 | 34.17 | 33.52 | 33.68 | 10,032,631 | -0.08(-0.23%) |
Oct 13, 2009 | 33.55 | 34.17 | 32.94 | 33.76 | 11,278,265 | +0.50(+1.49%) |
Oct 12, 2009 | 33.73 | 33.99 | 33.02 | 33.26 | 5,693,858 | -0.09(-0.26%) |
Oct 09, 2009 | 33.18 | 33.58 | 32.76 | 33.35 | 7,567,835 | -0.02(-0.07%) |
Oct 08, 2009 | 33.38 | 33.97 | 32.80 | 33.37 | 12,206,837 | +0.17(+0.50%) |
Oct 07, 2009 | 32.91 | 33.27 | 32.48 | 33.21 | 11,397,979 | +0.40(+1.22%) |
Oct 06, 2009 | 32.39 | 33.24 | 32.19 | 32.80 | 15,656,117 | +1.85(+5.98%) |
Oct 05, 2009 | 30.40 | 31.29 | 30.00 | 30.95 | 8,943,167 | +0.94(+3.15%) |
Oct 02, 2009 | 29.78 | 30.97 | 29.70 | 30.01 | 11,283,801 | -0.23(-0.76%) |
Oct 01, 2009 | 31.89 | 31.91 | 30.17 | 30.24 | 12,404,957 | -1.54(-4.86%) |
Sep 30, 2009 | 32.10 | 32.13 | 31.03 | 31.78 | 12,765,457 | +0.47(+1.51%) |
Sep 29, 2009 | 30.28 | 31.64 | 30.17 | 31.31 | 10,507,451 | +1.05(+3.46%) |
Sep 28, 2009 | 30.46 | 31.25 | 30.18 | 30.26 | 8,780,477 | -0.03(-0.10%) |
Sep 25, 2009 | 30.70 | 30.94 | 30.08 | 30.29 | 11,762,723 | -0.73(-2.36%) |
Sep 24, 2009 | 32.36 | 32.47 | 30.65 | 31.02 | 12,464,483 | -0.97(-3.03%) |
Sep 23, 2009 | 32.83 | 33.20 | 31.98 | 31.99 | 10,738,908 | -0.91(-2.78%) |
Sep 22, 2009 | 33.24 | 33.54 | 32.69 | 32.91 | 11,554,240 | +0.70(+2.18%) |
Sep 21, 2009 | 31.36 | 32.39 | 31.15 | 32.21 | 11,059,398 | -0.20(-0.61%) |
Sep 18, 2009 | 33.17 | 33.17 | 32.06 | 32.40 | 12,837,847 | -0.76(-2.28%) |
Sep 17, 2009 | 33.41 | 34.10 | 32.67 | 33.16 | 11,779,742 | -0.46(-1.38%) |
Sep 16, 2009 | 33.93 | 34.02 | 33.54 | 33.62 | 14,130,171 | +0.34(+1.02%) |
Sep 15, 2009 | 32.21 | 33.28 | 32.14 | 33.28 | 13,401,625 | +1.14(+3.55%) |
Sep 14, 2009 | 31.87 | 32.47 | 31.70 | 32.14 | 8,792,434 | -0.26(-0.80%) |
Sep 11, 2009 | 32.85 | 33.15 | 32.21 | 32.40 | 13,123,965 | +0.27(+0.83%) |
Sep 10, 2009 | 31.01 | 32.33 | 30.81 | 32.13 | 13,845,275 | +1.04(+3.34%) |
Sep 09, 2009 | 32.00 | 32.47 | 30.73 | 31.10 | 19,028,002 | -1.13(-3.49%) |
Sep 08, 2009 | 33.76 | 34.16 | 32.12 | 32.22 | 15,009,134 | -0.49(-1.49%) |
Sep 04, 2009 | 32.17 | 33.06 | 32.01 | 32.71 | 12,767,171 | +0.22(+0.68%) |
Sep 03, 2009 | 31.53 | 32.90 | 30.91 | 32.49 | 23,227,842 | +1.19(+3.80%) |
Sep 02, 2009 | 28.92 | 31.44 | 28.81 | 31.30 | 20,685,888 | +2.85(+10.02%) |