Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 48.73 | 49.03 | 48.10 | 48.76 | 4,200 | +0.23(+0.48%) |
Aug 30, 2010 | 49.54 | 49.71 | 48.49 | 48.52 | 1,517,153 | -1.24(-2.50%) |
Aug 27, 2010 | 50.01 | 50.09 | 48.57 | 49.77 | 1,065,992 | +0.81(+1.65%) |
Aug 26, 2010 | 49.13 | 49.44 | 48.66 | 48.96 | 1,912 | -0.16(-0.33%) |
Aug 25, 2010 | 48.25 | 49.38 | 48.25 | 49.12 | 115 | +0.54(+1.11%) |
Aug 24, 2010 | 48.46 | 49.18 | 48.04 | 48.59 | 2,010 | -0.44(-0.89%) |
Aug 23, 2010 | 50.06 | 50.33 | 49.02 | 49.03 | 1,465,773 | -1.02(-2.04%) |
Aug 20, 2010 | 49.50 | 50.07 | 49.03 | 50.05 | 876,520 | +0.55(+1.10%) |
Aug 19, 2010 | 49.32 | 49.72 | 49.03 | 49.50 | 4,912 | +0.08(+0.16%) |
Aug 18, 2010 | 48.86 | 49.57 | 48.57 | 49.42 | 4,360 | +0.62(+1.27%) |
Aug 17, 2010 | 48.69 | 49.20 | 48.46 | 48.80 | 536 | +0.18(+0.37%) |
Aug 16, 2010 | 48.31 | 49.01 | 48.19 | 48.62 | 1,380,093 | +0.04(+0.07%) |
Aug 13, 2010 | 48.59 | 49.05 | 48.30 | 48.59 | 1,250,863 | -0.32(-0.66%) |
Aug 12, 2010 | 47.24 | 49.95 | 47.21 | 48.91 | 3,458,146 | +2.43(+5.22%) |
Aug 11, 2010 | 46.98 | 46.99 | 46.29 | 46.48 | 3,601 | -1.02(-2.15%) |
Aug 10, 2010 | 47.29 | 47.90 | 47.03 | 47.50 | 290 | -0.19(-0.39%) |
Aug 09, 2010 | 47.24 | 47.84 | 47.24 | 47.69 | 968,168 | +0.46(+0.97%) |
Aug 06, 2010 | 47.24 | 48.26 | 46.93 | 47.24 | 1,074,607 | -1.00(-2.08%) |
Aug 05, 2010 | 47.69 | 48.41 | 47.10 | 48.24 | 888,567 | +0.46(+0.96%) |
Aug 04, 2010 | 47.24 | 47.93 | 47.09 | 47.78 | 727,640 | +0.67(+1.43%) |
Aug 03, 2010 | 47.65 | 47.71 | 46.70 | 47.11 | 1,032,339 | -0.73(-1.53%) |
Aug 02, 2010 | 48.47 | 48.49 | 47.42 | 47.84 | 1,230,744 | -0.09(-0.19%) |
Jul 30, 2010 | 47.93 | 48.10 | 46.88 | 47.93 | 714,460 | +0.31(+0.66%) |
Jul 29, 2010 | 48.35 | 48.79 | 46.98 | 47.62 | 1,237,840 | -0.41(-0.86%) |
Jul 28, 2010 | 48.68 | 48.91 | 47.75 | 48.03 | 670,329 | -0.81(-1.65%) |
Jul 27, 2010 | 49.26 | 49.95 | 48.75 | 48.84 | 414 | -0.28(-0.57%) |
Jul 26, 2010 | 48.90 | 49.13 | 48.28 | 49.12 | 1,035,987 | +0.61(+1.26%) |
Jul 23, 2010 | 47.59 | 48.57 | 47.46 | 48.51 | 935,741 | +0.96(+2.02%) |
Jul 22, 2010 | 46.81 | 47.86 | 46.81 | 47.55 | 620 | +1.26(+2.73%) |
Jul 21, 2010 | 47.68 | 47.74 | 46.19 | 46.29 | 1,297,772 | -1.17(-2.47%) |
Jul 20, 2010 | 46.14 | 47.61 | 46.02 | 47.46 | 206 | +0.93(+2.00%) |
Jul 19, 2010 | 45.94 | 46.73 | 45.94 | 46.53 | 791,037 | +0.56(+1.21%) |
Jul 16, 2010 | 45.97 | 47.45 | 45.87 | 45.97 | 1,342,327 | -1.41(-2.99%) |
Jul 15, 2010 | 47.13 | 47.65 | 46.64 | 47.39 | 1,135,332 | +0.29(+0.61%) |
Jul 14, 2010 | 47.18 | 47.45 | 46.80 | 47.10 | 1,504 | -0.04(-0.10%) |
Jul 13, 2010 | 46.25 | 47.25 | 46.23 | 47.15 | 2,077 | +1.16(+2.52%) |
Jul 12, 2010 | 45.92 | 46.31 | 45.61 | 45.99 | 785,030 | +0.08(+0.16%) |
Jul 09, 2010 | 45.91 | 46.12 | 45.46 | 45.91 | 1,173,000 | +0.40(+0.89%) |
Jul 08, 2010 | 45.74 | 46.46 | 44.92 | 45.51 | 1,288,999 | -0.06(-0.14%) |
Jul 07, 2010 | 45.37 | 45.65 | 44.88 | 45.57 | 13,982 | +0.35(+0.77%) |
Jul 06, 2010 | 46.38 | 46.90 | 44.56 | 45.22 | 2,527 | -0.46(-1.00%) |
Jul 02, 2010 | 45.68 | 46.55 | 45.38 | 45.68 | 1,029,884 | -0.64(-1.37%) |
Jul 01, 2010 | 46.31 | 46.49 | 44.86 | 46.31 | 1,912,411 | +1.36(+3.03%) |
Jun 30, 2010 | 44.95 | 45.63 | 44.77 | 44.95 | 8,147 | -0.08(-0.18%) |
Jun 29, 2010 | 45.03 | 45.29 | 44.06 | 45.03 | 1,146 | -0.55(-1.20%) |
Jun 25, 2010 | 45.58 | 45.75 | 45.00 | 45.58 | 1,599,300 | -0.04(-0.08%) |
Jun 24, 2010 | 45.38 | 45.77 | 44.87 | 45.61 | 1,248,398 | +0.06(+0.14%) |
Jun 23, 2010 | 44.84 | 45.86 | 44.82 | 45.55 | 895,779 | +0.55(+1.21%) |
Jun 22, 2010 | 45.93 | 46.46 | 44.76 | 45.01 | 1,814 | -0.91(-1.99%) |
Jun 21, 2010 | 46.50 | 46.62 | 45.61 | 45.92 | 1,147,212 | -0.22(-0.48%) |
Jun 18, 2010 | 46.14 | 46.80 | 46.03 | 46.14 | 1,636,585 | -0.27(-0.58%) |
Jun 17, 2010 | 46.62 | 46.81 | 46.11 | 46.41 | 769,264 | -0.08(-0.17%) |
Jun 16, 2010 | 46.63 | 46.80 | 46.13 | 46.49 | 990,347 | -0.14(-0.31%) |
Jun 15, 2010 | 45.67 | 46.75 | 45.49 | 46.63 | 2,024 | +1.20(+2.64%) |
Jun 14, 2010 | 45.48 | 45.93 | 45.40 | 45.43 | 943,809 | +0.26(+0.57%) |
Jun 11, 2010 | 44.60 | 45.31 | 44.37 | 45.18 | 1,004,077 | +0.25(+0.56%) |
Jun 10, 2010 | 44.67 | 44.99 | 44.18 | 44.92 | 737 | +0.48(+1.09%) |
Jun 09, 2010 | 44.48 | 45.23 | 44.26 | 44.44 | 2,295,697 | +0.21(+0.47%) |
Jun 08, 2010 | 43.40 | 44.39 | 42.72 | 44.24 | 885 | +0.77(+1.77%) |
Jun 07, 2010 | 45.09 | 45.11 | 43.40 | 43.47 | 3,086,135 | -1.40(-3.11%) |
Jun 04, 2010 | 44.86 | 45.68 | 44.73 | 44.86 | 1,966,767 | -1.19(-2.58%) |
Jun 03, 2010 | 45.64 | 46.45 | 45.38 | 46.05 | 1,116,580 | +0.13(+0.27%) |
Jun 02, 2010 | 45.09 | 45.94 | 45.09 | 45.93 | 4,545 | +0.88(+1.95%) |
Jun 01, 2010 | 46.28 | 46.28 | 44.90 | 45.05 | 2,638,104 | -1.24(-2.69%) |
May 28, 2010 | 46.29 | 46.52 | 42.74 | 46.29 | 1,923,657 | +0.38(+0.84%) |
May 27, 2010 | 45.51 | 45.94 | 45.15 | 45.91 | 1,237,604 | +1.01(+2.25%) |
May 26, 2010 | 45.86 | 45.86 | 44.88 | 44.90 | 2,273,183 | -0.74(-1.63%) |
May 25, 2010 | 43.77 | 45.81 | 43.67 | 45.64 | 722 | +1.32(+2.99%) |
May 24, 2010 | 43.90 | 44.95 | 43.20 | 44.32 | 2,506,139 | +0.07(+0.16%) |
May 21, 2010 | 43.53 | 45.60 | 43.19 | 44.25 | 3,689,003 | +0.43(+0.98%) |
May 20, 2010 | 43.55 | 44.25 | 43.27 | 43.82 | 111 | +2.59(+6.29%) |
May 19, 2010 | 40.93 | 41.57 | 40.36 | 41.22 | 2,383,536 | +0.30(+0.74%) |
May 18, 2010 | 41.28 | 41.84 | 40.83 | 40.92 | 3,224 | +0.00(+0.00%) |
May 17, 2010 | 40.25 | 41.02 | 40.12 | 40.92 | 2,190,806 | +0.76(+1.89%) |
May 14, 2010 | 40.16 | 40.34 | 39.67 | 40.16 | 1,612,896 | -0.31(-0.77%) |
May 13, 2010 | 40.98 | 41.29 | 40.33 | 40.47 | 1,392,876 | -0.63(-1.54%) |
May 12, 2010 | 40.66 | 41.14 | 40.38 | 41.11 | 1,403,312 | +0.49(+1.21%) |
May 11, 2010 | 40.50 | 40.82 | 40.38 | 40.61 | 111 | +0.27(+0.67%) |
May 10, 2010 | 39.84 | 40.39 | 39.82 | 40.35 | 915,407 | +1.21(+3.08%) |
May 07, 2010 | 39.51 | 39.84 | 38.36 | 39.14 | 1,748,191 | -0.39(-1.00%) |
May 06, 2010 | 40.13 | 40.34 | 37.73 | 39.53 | 1,944,217 | -1.14(-2.81%) |
May 05, 2010 | 41.04 | 41.58 | 40.27 | 40.68 | 1,528,036 | -0.17(-0.42%) |
May 04, 2010 | 41.07 | 41.07 | 40.52 | 40.85 | 1,159,125 | -0.58(-1.40%) |
May 03, 2010 | 40.36 | 41.55 | 40.33 | 41.43 | 962,602 | +1.09(+2.70%) |
Apr 30, 2010 | 41.16 | 41.37 | 40.21 | 40.34 | 1,549,522 | -0.70(-1.70%) |
Apr 29, 2010 | 41.19 | 41.93 | 40.92 | 41.03 | 2,101,315 | +0.31(+0.77%) |
Apr 28, 2010 | 40.69 | 41.11 | 40.37 | 40.72 | 1,336,477 | +0.26(+0.64%) |
Apr 27, 2010 | 41.39 | 41.59 | 40.35 | 40.46 | 1,107,650 | -0.97(-2.33%) |
Apr 26, 2010 | 41.07 | 41.55 | 40.77 | 41.43 | 1,145,021 | +0.19(+0.46%) |
Apr 23, 2010 | 40.72 | 41.29 | 40.42 | 41.24 | 1,192,830 | +0.55(+1.36%) |
Apr 22, 2010 | 39.88 | 40.78 | 39.72 | 40.69 | 1,358,574 | +0.47(+1.16%) |
Apr 21, 2010 | 39.82 | 40.39 | 39.17 | 40.22 | 2,737 | +0.46(+1.15%) |
Apr 20, 2010 | 39.93 | 40.12 | 39.59 | 39.76 | 286 | +0.01(+0.02%) |
Apr 19, 2010 | 39.68 | 39.95 | 39.08 | 39.76 | 1,760,731 | -0.53(-1.31%) |
Apr 16, 2010 | 40.35 | 40.49 | 40.04 | 40.28 | 2,160,230 | -0.30(-0.75%) |
Apr 15, 2010 | 40.79 | 41.45 | 40.54 | 40.59 | 3,633,341 | +0.09(+0.22%) |
Apr 14, 2010 | 38.66 | 40.54 | 38.63 | 40.50 | 3,488,118 | +2.70(+7.15%) |
Apr 13, 2010 | 37.85 | 38.12 | 37.64 | 37.80 | 1,094,087 | -0.13(-0.35%) |
Apr 12, 2010 | 37.84 | 38.03 | 37.64 | 37.93 | 893,244 | +0.25(+0.66%) |
Apr 09, 2010 | 37.87 | 37.90 | 37.42 | 37.68 | 1,496,579 | -0.11(-0.28%) |
Apr 08, 2010 | 37.56 | 38.00 | 37.35 | 37.79 | 1,526,531 | +0.13(+0.36%) |
Apr 07, 2010 | 37.99 | 38.24 | 37.51 | 37.65 | 2,176,881 | -0.36(-0.94%) |
Apr 06, 2010 | 38.04 | 38.29 | 37.94 | 38.01 | 815,200 | -0.25(-0.65%) |
Apr 05, 2010 | 37.98 | 38.44 | 37.94 | 38.26 | 1,067,131 | +0.38(+0.99%) |
Apr 01, 2010 | 37.67 | 37.89 | 37.89 | 37.89 | 701,711 | +0.39(+1.05%) |
Mar 31, 2010 | 37.76 | 38.01 | 37.47 | 37.49 | 1,331,857 | -0.28(-0.73%) |
Mar 30, 2010 | 37.72 | 37.99 | 37.59 | 37.77 | 800,079 | +0.04(+0.09%) |
Mar 29, 2010 | 38.15 | 38.15 | 37.56 | 37.73 | 1,429,819 | -0.26(-0.68%) |
Mar 26, 2010 | 38.38 | 38.65 | 37.59 | 37.99 | 1,778,103 | -0.48(-1.26%) |
Mar 25, 2010 | 39.00 | 39.13 | 38.48 | 38.48 | 1,490,200 | -0.33(-0.85%) |
Mar 24, 2010 | 39.09 | 39.26 | 38.78 | 38.81 | 1,443,259 | -0.46(-1.16%) |
Mar 23, 2010 | 39.09 | 39.40 | 39.00 | 39.26 | 1,620,600 | +0.29(+0.73%) |
Mar 22, 2010 | 38.56 | 39.17 | 38.42 | 38.98 | 1,260,336 | +0.34(+0.88%) |
Mar 19, 2010 | 38.11 | 38.65 | 37.93 | 38.64 | 2,144,624 | +0.68(+1.79%) |
Mar 18, 2010 | 37.85 | 38.00 | 37.57 | 37.96 | 2,993,958 | +0.13(+0.35%) |
Mar 17, 2010 | 37.93 | 38.04 | 37.61 | 37.83 | 1,850,747 | +0.04(+0.12%) |
Mar 16, 2010 | 37.40 | 38.09 | 37.38 | 37.78 | 944,173 | +0.20(+0.52%) |
Mar 15, 2010 | 37.39 | 37.65 | 37.38 | 37.58 | 2,022,303 | -0.09(-0.24%) |
Mar 12, 2010 | 37.91 | 38.00 | 37.55 | 37.67 | 1,293,075 | -0.18(-0.47%) |
Mar 11, 2010 | 37.64 | 37.89 | 37.44 | 37.85 | 1,524,363 | +0.22(+0.59%) |
Mar 10, 2010 | 37.43 | 37.76 | 37.41 | 37.63 | 1,894,753 | +0.17(+0.45%) |
Mar 09, 2010 | 37.55 | 37.83 | 37.33 | 37.46 | 2,260,111 | -0.14(-0.38%) |
Mar 08, 2010 | 37.81 | 37.82 | 37.24 | 37.60 | 3,448,415 | -0.17(-0.45%) |
Mar 05, 2010 | 37.49 | 37.77 | 37.32 | 37.77 | 2,143,189 | +0.46(+1.22%) |
Mar 04, 2010 | 37.18 | 37.51 | 37.16 | 37.32 | 1,298,367 | +0.26(+0.70%) |
Mar 03, 2010 | 36.93 | 37.30 | 36.83 | 37.06 | 1,160,584 | +0.13(+0.36%) |
Mar 02, 2010 | 36.99 | 37.25 | 36.74 | 36.92 | 1,367,033 | +0.04(+0.10%) |
Mar 01, 2010 | 36.50 | 37.02 | 36.31 | 36.89 | 1,739,130 | +0.45(+1.23%) |
Feb 26, 2010 | 36.38 | 36.54 | 36.08 | 36.44 | 1,291,737 | +0.06(+0.17%) |
Feb 25, 2010 | 35.80 | 36.53 | 35.77 | 36.38 | 1,487,634 | +0.24(+0.67%) |
Feb 24, 2010 | 36.03 | 36.20 | 35.86 | 36.14 | 1,613,912 | +0.21(+0.60%) |
Feb 23, 2010 | 35.89 | 36.18 | 35.77 | 35.92 | 1,851,214 | -0.02(-0.05%) |
Feb 22, 2010 | 35.70 | 36.14 | 35.62 | 35.94 | 1,910,172 | +0.21(+0.60%) |
Feb 19, 2010 | 35.54 | 36.03 | 35.29 | 35.73 | 2,827,360 | -0.13(-0.37%) |
Feb 18, 2010 | 35.62 | 36.04 | 34.90 | 35.86 | 8,696,081 | -2.44(-6.37%) |
Feb 17, 2010 | 38.12 | 38.48 | 37.66 | 38.30 | 2,523,217 | +0.22(+0.59%) |
Feb 16, 2010 | 38.32 | 38.39 | 37.84 | 38.08 | 1,927,032 | -0.16(-0.42%) |
Feb 12, 2010 | 37.84 | 38.24 | 38.24 | 38.24 | 1,690,394 | +0.23(+0.61%) |
Feb 11, 2010 | 37.88 | 38.50 | 37.63 | 38.00 | 1,733,791 | +0.20(+0.52%) |
Feb 10, 2010 | 36.97 | 38.27 | 36.95 | 37.81 | 2,080,885 | +0.68(+1.83%) |
Feb 09, 2010 | 36.75 | 37.26 | 36.41 | 37.13 | 1,153,153 | +0.70(+1.91%) |
Feb 08, 2010 | 36.63 | 37.28 | 36.28 | 36.43 | 1,927,798 | +0.06(+0.17%) |
Feb 05, 2010 | 36.63 | 36.74 | 35.74 | 36.37 | 1,470,261 | -0.19(-0.51%) |
Feb 04, 2010 | 36.67 | 37.26 | 36.34 | 36.56 | 1,804,291 | -0.23(-0.63%) |
Feb 03, 2010 | 36.79 | 36.96 | 36.56 | 36.79 | 1,284,770 | +0.00(+0.00%) |
Feb 02, 2010 | 36.14 | 36.93 | 36.14 | 36.79 | 1,451,164 | +0.78(+2.16%) |
Feb 01, 2010 | 35.32 | 36.18 | 35.28 | 36.01 | 1,239,185 | +0.78(+2.21%) |
Jan 29, 2010 | 35.72 | 36.08 | 35.20 | 35.24 | 1,061,857 | -0.29(-0.80%) |
Jan 28, 2010 | 36.17 | 36.17 | 35.52 | 35.52 | 1,382,598 | -0.73(-2.02%) |
Jan 27, 2010 | 36.25 | 36.39 | 35.68 | 36.25 | 1,347,100 | +0.04(+0.10%) |
Jan 26, 2010 | 36.16 | 36.62 | 35.96 | 36.22 | 1,213,701 | +0.04(+0.12%) |
Jan 25, 2010 | 35.74 | 36.26 | 35.73 | 36.17 | 1,563,980 | +0.68(+1.91%) |
Jan 22, 2010 | 34.95 | 36.30 | 34.95 | 35.49 | 2,943,775 | +0.46(+1.30%) |
Jan 21, 2010 | 35.14 | 35.41 | 34.79 | 35.04 | 1,452,590 | +0.06(+0.18%) |
Jan 20, 2010 | 34.61 | 35.17 | 34.28 | 34.98 | 2,088,038 | -0.30(-0.86%) |
Jan 19, 2010 | 35.10 | 35.30 | 34.88 | 35.28 | 1,449,858 | +0.17(+0.48%) |
Jan 15, 2010 | 35.14 | 35.11 | 35.11 | 35.11 | 827,283 | -0.22(-0.63%) |
Jan 14, 2010 | 35.67 | 35.67 | 35.06 | 35.33 | 1,295,972 | -0.47(-1.32%) |
Jan 13, 2010 | 35.28 | 35.86 | 35.20 | 35.81 | 906,859 | +0.49(+1.39%) |
Jan 12, 2010 | 35.22 | 35.48 | 34.67 | 35.32 | 2,139,329 | -0.63(-1.74%) |
Jan 11, 2010 | 36.37 | 36.44 | 35.81 | 35.94 | 1,162,585 | -0.36(-0.98%) |
Jan 08, 2010 | 35.95 | 36.46 | 35.82 | 36.30 | 1,075,093 | +0.14(+0.40%) |
Jan 07, 2010 | 35.32 | 36.21 | 35.32 | 36.16 | 1,407,052 | -0.01(-0.02%) |
Jan 06, 2010 | 35.77 | 36.42 | 35.77 | 36.16 | 1,574,298 | +0.31(+0.87%) |
Jan 05, 2010 | 35.99 | 36.00 | 35.48 | 35.85 | 2,163,489 | -0.21(-0.59%) |
Jan 04, 2010 | 36.35 | 36.66 | 36.05 | 36.07 | 1,905,198 | -0.09(-0.25%) |
Dec 31, 2009 | 36.72 | 36.16 | 36.16 | 36.16 | 1,001,495 | -0.47(-1.29%) |
Dec 30, 2009 | 36.22 | 36.65 | 36.22 | 36.63 | 1,398,750 | +0.22(+0.61%) |
Dec 29, 2009 | 37.01 | 37.05 | 36.40 | 36.41 | 1,287,648 | -0.41(-1.12%) |
Dec 28, 2009 | 37.10 | 37.21 | 36.64 | 36.82 | 1,376,436 | -0.14(-0.39%) |
Dec 24, 2009 | 37.02 | 37.15 | 36.72 | 36.96 | 406,309 | +0.01(+0.02%) |
Dec 23, 2009 | 37.24 | 37.31 | 36.78 | 36.95 | 1,183,024 | -0.09(-0.24%) |
Dec 22, 2009 | 37.08 | 37.29 | 36.90 | 37.04 | 1,343,303 | -0.10(-0.26%) |
Dec 21, 2009 | 36.43 | 37.29 | 36.43 | 37.14 | 2,203,277 | +0.59(+1.61%) |
Dec 18, 2009 | 36.67 | 36.78 | 36.29 | 36.55 | 2,212,286 | +0.13(+0.34%) |
Dec 17, 2009 | 36.31 | 36.71 | 36.29 | 36.42 | 1,463,212 | +0.02(+0.05%) |
Dec 16, 2009 | 36.33 | 36.63 | 36.24 | 36.41 | 1,070,585 | +0.15(+0.42%) |
Dec 15, 2009 | 36.60 | 36.74 | 36.20 | 36.25 | 1,071,831 | -0.41(-1.12%) |
Dec 14, 2009 | 36.65 | 36.80 | 36.61 | 36.66 | 1,704,501 | +0.61(+1.68%) |
Dec 11, 2009 | 35.78 | 36.13 | 35.24 | 36.06 | 1,442,741 | +0.49(+1.38%) |
Dec 10, 2009 | 35.91 | 35.99 | 35.49 | 35.57 | 2,867,312 | -0.15(-0.43%) |
Dec 09, 2009 | 36.17 | 36.17 | 35.61 | 35.72 | 1,849,883 | -0.40(-1.11%) |
Dec 08, 2009 | 36.02 | 36.54 | 35.58 | 36.12 | 1,835,546 | -0.28(-0.76%) |
Dec 07, 2009 | 35.57 | 36.53 | 35.07 | 36.40 | 2,302,855 | -0.15(-0.42%) |
Dec 04, 2009 | 36.35 | 36.87 | 36.27 | 36.55 | 1,641,559 | +0.51(+1.41%) |
Dec 03, 2009 | 36.30 | 36.37 | 35.88 | 36.04 | 1,430,850 | -0.23(-0.64%) |
Dec 02, 2009 | 36.01 | 36.43 | 35.86 | 36.27 | 1,237,235 | +0.21(+0.57%) |
Dec 01, 2009 | 35.21 | 36.38 | 35.17 | 36.07 | 2,336,921 | +0.97(+2.75%) |
Nov 30, 2009 | 35.31 | 35.59 | 34.85 | 35.10 | 1,806,006 | -0.13(-0.38%) |
Nov 27, 2009 | 34.54 | 35.67 | 34.33 | 35.24 | 858,947 | -0.02(-0.05%) |
Nov 25, 2009 | 35.15 | 35.32 | 34.42 | 35.25 | 1,630,866 | +0.31(+0.89%) |
Nov 24, 2009 | 35.11 | 35.29 | 34.85 | 34.94 | 1,584,731 | -0.24(-0.69%) |
Nov 23, 2009 | 35.66 | 36.10 | 34.85 | 35.18 | 2,333,988 | -0.31(-0.88%) |
Nov 20, 2009 | 35.61 | 35.82 | 35.28 | 35.49 | 2,245,366 | -0.34(-0.95%) |
Nov 19, 2009 | 36.48 | 36.58 | 35.74 | 35.83 | 2,507,802 | -0.75(-2.05%) |
Nov 18, 2009 | 35.59 | 36.66 | 35.59 | 36.58 | 3,625,553 | +0.98(+2.76%) |
Nov 17, 2009 | 35.37 | 35.91 | 35.23 | 35.60 | 2,418,432 | +0.23(+0.66%) |
Nov 16, 2009 | 35.18 | 35.59 | 34.81 | 35.37 | 2,212,277 | +0.31(+0.89%) |
Nov 13, 2009 | 33.99 | 35.17 | 33.87 | 35.06 | 5,002,812 | +0.50(+1.45%) |
Nov 12, 2009 | 34.07 | 34.84 | 33.56 | 34.56 | 7,190,424 | -1.42(-3.95%) |
Nov 11, 2009 | 35.22 | 36.03 | 34.98 | 35.98 | 4,337,775 | +1.14(+3.28%) |
Nov 10, 2009 | 34.06 | 35.21 | 33.73 | 34.83 | 3,749,883 | +0.72(+2.12%) |
Nov 09, 2009 | 34.14 | 34.49 | 33.94 | 34.11 | 3,017,902 | +0.13(+0.39%) |
Nov 06, 2009 | 33.60 | 34.07 | 33.39 | 33.98 | 2,085,093 | +0.29(+0.85%) |
Nov 05, 2009 | 33.77 | 33.92 | 33.31 | 33.69 | 1,664,092 | +0.27(+0.80%) |
Nov 04, 2009 | 34.69 | 34.82 | 33.41 | 33.42 | 4,042,896 | -1.00(-2.91%) |
Nov 03, 2009 | 32.72 | 34.49 | 32.72 | 34.42 | 3,480,426 | +1.49(+4.53%) |
Nov 02, 2009 | 33.59 | 33.63 | 32.52 | 32.93 | 2,195,312 | -0.35(-1.05%) |
Oct 30, 2009 | 33.24 | 33.68 | 33.11 | 33.28 | 2,985,676 | +0.01(+0.03%) |
Oct 29, 2009 | 33.14 | 33.91 | 32.75 | 33.27 | 3,291,169 | +0.68(+2.08%) |
Oct 28, 2009 | 33.05 | 33.75 | 32.27 | 32.59 | 3,639,507 | -0.38(-1.14%) |
Oct 27, 2009 | 32.55 | 33.53 | 32.25 | 32.97 | 2,675,313 | +0.27(+0.82%) |
Oct 26, 2009 | 32.72 | 33.26 | 32.56 | 32.70 | 2,630,536 | -0.08(-0.25%) |
Oct 23, 2009 | 33.08 | 33.15 | 32.58 | 32.78 | 3,502,481 | -0.93(-2.76%) |
Oct 22, 2009 | 33.51 | 33.78 | 33.28 | 33.71 | 1,491,951 | +0.25(+0.75%) |
Oct 21, 2009 | 34.31 | 34.57 | 33.43 | 33.46 | 1,525,487 | -0.84(-2.45%) |
Oct 20, 2009 | 34.55 | 34.65 | 34.23 | 34.30 | 1,592,859 | -0.90(-2.56%) |
Oct 19, 2009 | 35.39 | 35.66 | 34.68 | 35.20 | 2,170,822 | -0.21(-0.61%) |
Oct 16, 2009 | 35.03 | 35.51 | 34.85 | 35.41 | 1,834,646 | +0.25(+0.71%) |
Oct 15, 2009 | 34.83 | 35.26 | 34.72 | 35.16 | 1,289,219 | +0.15(+0.43%) |
Oct 14, 2009 | 34.43 | 35.10 | 34.43 | 35.01 | 1,653,414 | +0.95(+2.78%) |
Oct 13, 2009 | 33.89 | 34.28 | 33.89 | 34.07 | 952,062 | -0.11(-0.31%) |
Oct 12, 2009 | 34.66 | 34.70 | 34.13 | 34.17 | 1,270,813 | -0.19(-0.55%) |
Oct 09, 2009 | 34.19 | 34.62 | 33.69 | 34.36 | 3,018,116 | +0.08(+0.23%) |
Oct 08, 2009 | 34.64 | 35.02 | 34.17 | 34.28 | 2,498,963 | -0.19(-0.54%) |
Oct 07, 2009 | 33.98 | 34.60 | 33.32 | 34.47 | 4,259,322 | -0.01(-0.03%) |
Oct 06, 2009 | 33.89 | 34.55 | 33.71 | 34.48 | 3,993,337 | +0.85(+2.52%) |
Oct 05, 2009 | 33.36 | 34.35 | 33.36 | 33.63 | 1,879,304 | +0.15(+0.45%) |
Oct 02, 2009 | 33.65 | 34.12 | 33.40 | 33.48 | 2,943,721 | -0.41(-1.21%) |
Oct 01, 2009 | 35.06 | 35.06 | 33.75 | 33.89 | 3,249,775 | -1.20(-3.41%) |
Sep 30, 2009 | 34.93 | 35.43 | 34.49 | 35.08 | 2,458,906 | +0.08(+0.23%) |
Sep 29, 2009 | 35.21 | 35.62 | 34.87 | 35.00 | 1,305,906 | -0.42(-1.19%) |
Sep 28, 2009 | 35.20 | 35.60 | 34.99 | 35.42 | 1,748,733 | +0.44(+1.25%) |
Sep 25, 2009 | 34.78 | 35.31 | 34.50 | 34.99 | 1,886,968 | +0.17(+0.49%) |
Sep 24, 2009 | 34.63 | 35.40 | 34.33 | 34.82 | 4,251,297 | +0.31(+0.91%) |
Sep 23, 2009 | 35.45 | 35.61 | 34.41 | 34.50 | 5,478,071 | -1.51(-4.19%) |
Sep 22, 2009 | 35.90 | 36.43 | 35.83 | 36.01 | 2,733,813 | +0.19(+0.52%) |
Sep 21, 2009 | 34.91 | 36.04 | 34.63 | 35.82 | 3,140,137 | +0.74(+2.11%) |
Sep 18, 2009 | 34.62 | 35.09 | 34.62 | 35.08 | 2,952,365 | +0.51(+1.47%) |
Sep 17, 2009 | 34.51 | 35.19 | 34.45 | 34.57 | 2,100,734 | -0.04(-0.12%) |
Sep 16, 2009 | 35.03 | 35.14 | 34.37 | 34.61 | 2,148,170 | -0.25(-0.70%) |
Sep 15, 2009 | 35.40 | 35.61 | 34.48 | 34.86 | 3,476,740 | -0.57(-1.61%) |
Sep 14, 2009 | 34.76 | 35.61 | 34.23 | 35.43 | 3,461,876 | +0.46(+1.33%) |
Sep 11, 2009 | 36.31 | 36.31 | 34.01 | 34.97 | 8,826,619 | -1.30(-3.60%) |
Sep 10, 2009 | 37.05 | 37.30 | 36.05 | 36.27 | 3,922,393 | -0.84(-2.26%) |
Sep 09, 2009 | 37.16 | 37.41 | 36.79 | 37.11 | 2,005,923 | +0.04(+0.12%) |
Sep 08, 2009 | 36.94 | 37.34 | 36.61 | 37.07 | 2,077,386 | +0.27(+0.73%) |
Sep 04, 2009 | 37.11 | 37.16 | 36.66 | 36.80 | 1,798,835 | -0.38(-1.01%) |
Sep 03, 2009 | 37.31 | 37.42 | 36.71 | 37.17 | 1,769,291 | +0.11(+0.29%) |
Sep 02, 2009 | 37.11 | 37.40 | 37.06 | 37.07 | 1,369,278 | -0.04(-0.10%) |