Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.14 | 38.45 | 38.13 | 38.34 | 44,438 | +0.23(+0.61%) |
Aug 30, 2010 | 38.49 | 38.49 | 38.09 | 38.11 | 18,469 | -0.18(-0.47%) |
Aug 27, 2010 | 38.29 | 38.31 | 37.60 | 38.29 | 40,738 | +0.29(+0.78%) |
Aug 26, 2010 | 38.03 | 38.27 | 37.72 | 38.00 | 39,092 | -0.17(-0.45%) |
Aug 25, 2010 | 37.71 | 38.23 | 37.65 | 38.17 | 27,137 | -0.02(-0.04%) |
Aug 24, 2010 | 38.23 | 38.41 | 37.93 | 38.18 | 100,070 | -0.42(-1.08%) |
Aug 23, 2010 | 38.96 | 39.18 | 38.58 | 38.60 | 71,314 | +0.00(+0.00%) |
Aug 20, 2010 | 38.48 | 38.62 | 38.31 | 38.60 | 84,716 | -0.07(-0.18%) |
Aug 19, 2010 | 39.12 | 39.20 | 38.57 | 38.67 | 44,430 | -0.58(-1.48%) |
Aug 18, 2010 | 39.20 | 39.40 | 39.00 | 39.25 | 600,246 | -0.02(-0.05%) |
Aug 17, 2010 | 39.41 | 39.50 | 39.23 | 39.27 | 839,010 | +0.52(+1.35%) |
Aug 16, 2010 | 38.48 | 39.07 | 38.48 | 38.75 | 69,417 | +0.27(+0.71%) |
Aug 13, 2010 | 38.48 | 38.60 | 38.34 | 38.48 | 55,793 | -0.21(-0.54%) |
Aug 12, 2010 | 38.13 | 38.72 | 38.13 | 38.69 | 49,261 | +0.39(+1.02%) |
Aug 11, 2010 | 38.60 | 38.60 | 38.28 | 38.29 | 32,402 | -1.00(-2.55%) |
Aug 10, 2010 | 39.14 | 39.52 | 38.93 | 39.30 | 47,457 | -0.33(-0.83%) |
Aug 09, 2010 | 39.52 | 39.70 | 39.42 | 39.63 | 39,666 | +0.60(+1.53%) |
Aug 06, 2010 | 39.03 | 39.12 | 38.61 | 39.03 | 42,144 | -0.11(-0.29%) |
Aug 05, 2010 | 39.09 | 39.25 | 39.08 | 39.14 | 40,216 | +0.13(+0.34%) |
Aug 04, 2010 | 38.95 | 39.15 | 38.91 | 39.01 | 46,801 | +0.21(+0.54%) |
Aug 03, 2010 | 38.83 | 39.05 | 38.76 | 38.80 | 11,699 | -0.45(-1.15%) |
Aug 02, 2010 | 39.10 | 39.25 | 38.75 | 39.25 | 152,997 | +1.72(+4.59%) |
Jul 30, 2010 | 37.53 | 37.93 | 37.14 | 37.53 | 358,130 | +0.04(+0.10%) |
Jul 29, 2010 | 37.96 | 37.96 | 37.33 | 37.49 | 19,679 | +0.12(+0.33%) |
Jul 28, 2010 | 37.80 | 37.92 | 37.37 | 37.37 | 35,630 | -0.33(-0.86%) |
Jul 27, 2010 | 38.07 | 38.10 | 37.62 | 37.69 | 35,684 | -0.24(-0.63%) |
Jul 26, 2010 | 37.55 | 37.93 | 37.32 | 37.93 | 24,778 | +0.27(+0.71%) |
Jul 23, 2010 | 38.05 | 38.21 | 37.51 | 37.66 | 246,346 | -0.53(-1.38%) |
Jul 22, 2010 | 37.83 | 38.31 | 37.83 | 38.19 | 37,621 | +0.84(+2.26%) |
Jul 21, 2010 | 37.88 | 37.88 | 37.14 | 37.34 | 17,817 | -0.22(-0.58%) |
Jul 20, 2010 | 36.90 | 37.62 | 36.83 | 37.56 | 160,418 | +0.16(+0.44%) |
Jul 19, 2010 | 37.60 | 37.61 | 37.24 | 37.40 | 41,818 | +0.12(+0.31%) |
Jul 16, 2010 | 37.28 | 38.06 | 37.11 | 37.28 | 107,056 | -0.90(-2.36%) |
Jul 15, 2010 | 38.10 | 38.18 | 37.81 | 38.18 | 97,542 | +0.02(+0.06%) |
Jul 14, 2010 | 37.83 | 38.16 | 37.73 | 38.16 | 22,687 | -0.19(-0.49%) |
Jul 13, 2010 | 38.09 | 38.38 | 38.08 | 38.34 | 24,980 | +0.60(+1.58%) |
Jul 12, 2010 | 37.89 | 37.98 | 37.62 | 37.75 | 33,636 | +0.36(+0.95%) |
Jul 09, 2010 | 37.39 | 37.52 | 37.00 | 37.39 | 38,485 | +0.24(+0.65%) |
Jul 08, 2010 | 37.19 | 37.19 | 36.86 | 37.15 | 43,303 | -0.33(-0.87%) |
Jul 07, 2010 | 36.49 | 37.48 | 36.46 | 37.48 | 444,785 | +0.84(+2.29%) |
Jul 06, 2010 | 36.90 | 37.29 | 36.46 | 36.64 | 214,939 | +1.29(+3.66%) |
Jul 02, 2010 | 35.34 | 35.84 | 35.27 | 35.34 | 43,164 | -0.09(-0.26%) |
Jul 01, 2010 | 35.64 | 35.90 | 35.11 | 35.44 | 227,644 | +0.11(+0.31%) |
Jun 30, 2010 | 35.72 | 36.06 | 35.20 | 35.33 | 167,003 | -0.16(-0.44%) |
Jun 29, 2010 | 35.97 | 36.19 | 35.37 | 35.48 | 232,175 | -1.54(-4.15%) |
Jun 25, 2010 | 37.02 | 37.07 | 36.75 | 37.02 | 17,454 | +0.31(+0.84%) |
Jun 24, 2010 | 37.14 | 37.14 | 36.71 | 36.71 | 81,334 | -0.77(-2.05%) |
Jun 23, 2010 | 37.79 | 37.79 | 37.24 | 37.48 | 26,304 | -0.33(-0.87%) |
Jun 22, 2010 | 38.30 | 38.30 | 37.70 | 37.80 | 28,353 | -0.58(-1.52%) |
Jun 21, 2010 | 38.67 | 38.89 | 38.19 | 38.39 | 127,168 | +0.41(+1.08%) |
Jun 18, 2010 | 37.98 | 38.12 | 37.84 | 37.98 | 21,128 | -0.03(-0.08%) |
Jun 17, 2010 | 37.94 | 38.12 | 37.73 | 38.01 | 79,409 | +0.08(+0.20%) |
Jun 16, 2010 | 37.82 | 38.28 | 37.65 | 37.93 | 136,326 | -0.45(-1.17%) |
Jun 15, 2010 | 37.90 | 38.42 | 37.90 | 38.38 | 76,551 | +0.71(+1.88%) |
Jun 14, 2010 | 37.93 | 38.18 | 37.67 | 37.67 | 51,015 | +0.29(+0.78%) |
Jun 11, 2010 | 37.19 | 37.43 | 37.09 | 37.38 | 6,250 | +0.07(+0.18%) |
Jun 10, 2010 | 36.67 | 37.32 | 36.67 | 37.32 | 19,030 | +0.89(+2.44%) |
Jun 09, 2010 | 36.46 | 37.06 | 36.33 | 36.43 | 31,583 | +0.03(+0.08%) |
Jun 08, 2010 | 36.28 | 36.40 | 35.92 | 36.40 | 101,024 | +0.43(+1.20%) |
Jun 07, 2010 | 36.60 | 36.81 | 35.96 | 35.96 | 38,316 | -0.62(-1.70%) |
Jun 04, 2010 | 36.59 | 37.40 | 36.39 | 36.59 | 96,821 | -1.14(-3.02%) |
Jun 03, 2010 | 37.55 | 37.88 | 37.43 | 37.73 | 65,635 | +0.13(+0.34%) |
Jun 02, 2010 | 35.45 | 37.73 | 35.45 | 37.60 | 359,029 | +0.90(+2.47%) |
Jun 01, 2010 | 36.97 | 37.44 | 36.54 | 36.69 | 184 | -1.66(-4.32%) |
May 28, 2010 | 38.35 | 38.65 | 37.80 | 38.35 | 267,700 | -0.32(-0.84%) |
May 27, 2010 | 37.95 | 38.72 | 37.79 | 38.67 | 106,743 | +1.22(+3.26%) |
May 26, 2010 | 38.05 | 38.16 | 37.27 | 37.45 | 341,034 | -0.81(-2.11%) |
May 25, 2010 | 37.51 | 38.39 | 37.32 | 38.26 | 138,616 | -0.01(-0.02%) |
May 24, 2010 | 38.36 | 38.71 | 38.25 | 38.27 | 89,649 | +0.46(+1.23%) |
May 21, 2010 | 37.00 | 38.10 | 36.94 | 37.80 | 187,065 | -0.01(-0.02%) |
May 20, 2010 | 37.83 | 38.34 | 37.60 | 37.81 | 77,654 | -0.84(-2.16%) |
May 19, 2010 | 38.85 | 38.92 | 38.30 | 38.65 | 103,934 | -0.46(-1.17%) |
May 18, 2010 | 40.16 | 40.16 | 38.91 | 39.10 | 52,995 | -0.62(-1.55%) |
May 17, 2010 | 40.23 | 40.23 | 39.04 | 39.72 | 82,036 | +0.21(+0.54%) |
May 14, 2010 | 39.50 | 40.09 | 39.23 | 39.50 | 70,277 | -0.84(-2.07%) |
May 13, 2010 | 41.05 | 41.09 | 40.33 | 40.34 | 113,554 | -0.93(-2.27%) |
May 12, 2010 | 41.49 | 41.49 | 41.06 | 41.28 | 75,303 | +0.23(+0.56%) |
May 11, 2010 | 41.12 | 41.40 | 40.92 | 41.05 | 39,709 | -0.35(-0.84%) |
May 10, 2010 | 41.25 | 41.50 | 41.21 | 41.40 | 156,711 | +3.02(+7.86%) |
May 07, 2010 | 39.53 | 39.68 | 37.50 | 38.38 | 134,667 | -0.41(-1.06%) |
May 06, 2010 | 40.42 | 40.71 | 34.21 | 38.79 | 194,986 | -1.47(-3.64%) |
May 05, 2010 | 40.53 | 40.90 | 40.26 | 40.26 | 415,367 | -0.77(-1.87%) |
May 04, 2010 | 41.83 | 41.85 | 40.77 | 41.02 | 281,851 | -1.57(-3.68%) |
May 03, 2010 | 42.23 | 42.82 | 41.63 | 42.59 | 227,056 | +0.78(+1.85%) |
Apr 30, 2010 | 42.19 | 42.42 | 41.82 | 41.82 | 72,890 | -0.37(-0.88%) |
Apr 29, 2010 | 42.46 | 42.46 | 41.96 | 42.19 | 161,676 | -0.29(-0.68%) |
Apr 28, 2010 | 42.95 | 43.02 | 42.32 | 42.48 | 139,370 | -0.39(-0.90%) |
Apr 27, 2010 | 43.57 | 43.67 | 42.71 | 42.86 | 102,552 | -0.86(-1.96%) |
Apr 26, 2010 | 43.98 | 44.08 | 43.52 | 43.72 | 73,667 | -0.35(-0.79%) |
Apr 23, 2010 | 43.62 | 44.13 | 43.62 | 44.07 | 51,069 | +0.43(+0.98%) |
Apr 22, 2010 | 43.40 | 43.71 | 43.15 | 43.65 | 50,876 | +0.12(+0.28%) |
Apr 21, 2010 | 44.01 | 44.01 | 43.39 | 43.53 | 273,187 | -0.43(-0.99%) |
Apr 20, 2010 | 44.07 | 44.07 | 43.70 | 43.96 | 66,093 | +0.34(+0.78%) |
Apr 19, 2010 | 43.59 | 43.84 | 43.16 | 43.62 | 167,561 | -0.26(-0.59%) |
Apr 16, 2010 | 44.51 | 44.51 | 43.53 | 43.88 | 222,007 | -0.62(-1.40%) |
Apr 15, 2010 | 44.45 | 44.52 | 44.17 | 44.50 | 96,825 | -0.35(-0.78%) |
Apr 14, 2010 | 44.77 | 44.86 | 44.68 | 44.85 | 52,834 | +0.09(+0.21%) |
Apr 13, 2010 | 44.73 | 44.77 | 44.47 | 44.75 | 45,381 | -0.10(-0.23%) |
Apr 12, 2010 | 44.78 | 44.89 | 44.65 | 44.86 | 39,546 | +0.24(+0.53%) |
Apr 09, 2010 | 44.51 | 44.67 | 44.43 | 44.62 | 29,057 | +0.31(+0.70%) |
Apr 08, 2010 | 44.52 | 44.55 | 44.07 | 44.31 | 176,634 | -0.39(-0.87%) |
Apr 07, 2010 | 45.21 | 45.21 | 44.57 | 44.70 | 98,271 | -0.84(-1.84%) |
Apr 06, 2010 | 45.37 | 45.53 | 45.17 | 45.53 | 42,322 | -0.04(-0.08%) |
Apr 05, 2010 | 45.42 | 45.61 | 45.07 | 45.57 | 96,429 | +0.62(+1.39%) |
Apr 01, 2010 | 45.02 | 44.95 | 44.95 | 44.95 | 157,997 | +0.21(+0.46%) |
Mar 31, 2010 | 44.95 | 45.08 | 44.68 | 44.74 | 148,525 | -0.23(-0.51%) |
Mar 30, 2010 | 45.32 | 45.37 | 44.57 | 44.97 | 198,618 | -0.33(-0.74%) |
Mar 29, 2010 | 44.94 | 45.37 | 44.94 | 45.30 | 200,941 | +0.58(+1.29%) |
Mar 26, 2010 | 44.83 | 46.13 | 44.57 | 44.73 | 69,864 | +0.16(+0.36%) |
Mar 25, 2010 | 44.83 | 45.00 | 44.57 | 44.57 | 67,701 | +0.00(+0.00%) |
Mar 24, 2010 | 44.79 | 44.92 | 44.55 | 44.57 | 291,197 | -0.17(-0.37%) |
Mar 23, 2010 | 44.73 | 44.88 | 44.51 | 44.73 | 47,222 | +0.46(+1.05%) |
Mar 22, 2010 | 44.05 | 44.40 | 43.94 | 44.27 | 30,454 | +0.07(+0.15%) |
Mar 19, 2010 | 44.76 | 44.76 | 44.10 | 44.20 | 45,879 | -0.26(-0.58%) |
Mar 18, 2010 | 44.72 | 44.72 | 44.27 | 44.46 | 52,327 | -0.08(-0.17%) |
Mar 17, 2010 | 44.49 | 44.69 | 44.39 | 44.54 | 80,994 | +0.17(+0.38%) |
Mar 16, 2010 | 44.20 | 44.37 | 43.94 | 44.37 | 42,136 | +0.23(+0.52%) |
Mar 15, 2010 | 44.09 | 44.28 | 44.02 | 44.14 | 76,968 | -0.30(-0.68%) |
Mar 12, 2010 | 44.67 | 44.68 | 44.37 | 44.45 | 44,841 | +0.03(+0.07%) |
Mar 11, 2010 | 44.07 | 44.41 | 43.86 | 44.41 | 57,718 | +0.46(+1.06%) |
Mar 10, 2010 | 43.77 | 44.05 | 43.73 | 43.95 | 59,548 | +0.38(+0.87%) |
Mar 09, 2010 | 43.50 | 43.78 | 43.34 | 43.57 | 358,800 | -0.08(-0.19%) |
Mar 08, 2010 | 44.04 | 44.04 | 43.46 | 43.65 | 94,031 | -0.40(-0.90%) |
Mar 05, 2010 | 43.89 | 44.07 | 43.69 | 44.05 | 90,567 | +0.54(+1.24%) |
Mar 04, 2010 | 43.46 | 43.58 | 43.20 | 43.51 | 72,115 | +0.51(+1.18%) |
Mar 03, 2010 | 43.40 | 43.40 | 43.00 | 43.00 | 134,789 | -0.17(-0.40%) |
Mar 02, 2010 | 43.01 | 43.40 | 42.93 | 43.18 | 175,229 | +0.31(+0.73%) |
Mar 01, 2010 | 42.69 | 42.89 | 42.50 | 42.86 | 127,460 | +0.36(+0.86%) |
Feb 26, 2010 | 42.45 | 42.69 | 42.08 | 42.50 | 374,271 | +0.17(+0.40%) |
Feb 25, 2010 | 41.81 | 42.35 | 41.55 | 42.33 | 52,731 | -0.23(-0.54%) |
Feb 24, 2010 | 42.80 | 42.80 | 42.38 | 42.56 | 52,221 | +0.30(+0.70%) |
Feb 23, 2010 | 42.55 | 42.57 | 42.11 | 42.26 | 42,192 | -0.49(-1.14%) |
Feb 22, 2010 | 42.62 | 42.92 | 42.42 | 42.75 | 114,174 | +0.09(+0.21%) |
Feb 19, 2010 | 42.38 | 42.76 | 42.13 | 42.66 | 46,433 | +0.18(+0.43%) |
Feb 18, 2010 | 42.35 | 42.57 | 42.15 | 42.48 | 156,021 | -0.05(-0.11%) |
Feb 17, 2010 | 42.72 | 42.72 | 42.15 | 42.52 | 158,882 | -0.21(-0.50%) |
Feb 16, 2010 | 42.23 | 42.74 | 42.23 | 42.74 | 109,183 | +0.91(+2.18%) |
Feb 12, 2010 | 41.82 | 41.82 | 41.82 | 41.82 | 62,225 | -0.27(-0.63%) |
Feb 11, 2010 | 41.56 | 42.16 | 41.32 | 42.09 | 56,434 | +1.04(+2.54%) |
Feb 10, 2010 | 41.40 | 41.48 | 40.91 | 41.05 | 112,669 | -0.08(-0.20%) |
Feb 09, 2010 | 41.44 | 41.47 | 40.83 | 41.13 | 231,590 | +0.09(+0.22%) |
Feb 08, 2010 | 41.08 | 41.34 | 40.87 | 41.04 | 57,910 | +0.18(+0.45%) |
Feb 05, 2010 | 40.83 | 41.16 | 40.29 | 40.86 | 121,381 | -0.33(-0.79%) |
Feb 04, 2010 | 41.87 | 41.87 | 41.05 | 41.18 | 53,976 | -1.13(-2.68%) |
Feb 03, 2010 | 41.89 | 42.51 | 41.89 | 42.32 | 100,724 | -0.16(-0.38%) |
Feb 02, 2010 | 41.94 | 42.51 | 41.88 | 42.48 | 126,905 | +1.00(+2.40%) |
Feb 01, 2010 | 41.09 | 41.74 | 41.06 | 41.48 | 43,974 | +0.43(+1.06%) |
Jan 29, 2010 | 41.53 | 41.81 | 40.95 | 41.05 | 65,762 | -0.65(-1.55%) |
Jan 28, 2010 | 42.03 | 42.12 | 41.35 | 41.69 | 71,048 | +0.05(+0.13%) |
Jan 27, 2010 | 41.78 | 41.85 | 41.37 | 41.64 | 31,090 | -0.07(-0.16%) |
Jan 26, 2010 | 41.47 | 42.07 | 41.42 | 41.71 | 31,586 | -0.36(-0.87%) |
Jan 25, 2010 | 41.98 | 42.14 | 41.68 | 42.07 | 86,990 | +0.34(+0.82%) |
Jan 22, 2010 | 41.94 | 42.14 | 41.44 | 41.73 | 44,356 | -0.27(-0.65%) |
Jan 21, 2010 | 42.95 | 42.99 | 42.00 | 42.01 | 60,487 | -0.78(-1.83%) |
Jan 20, 2010 | 43.15 | 43.15 | 42.34 | 42.79 | 59,242 | -0.90(-2.05%) |
Jan 19, 2010 | 43.62 | 43.80 | 43.46 | 43.69 | 93,940 | +0.73(+1.70%) |
Jan 15, 2010 | 42.99 | 42.96 | 42.96 | 42.96 | 24,995 | -0.14(-0.34%) |
Jan 14, 2010 | 43.19 | 43.27 | 42.99 | 43.10 | 47,104 | -0.14(-0.33%) |
Jan 13, 2010 | 43.23 | 43.62 | 42.98 | 43.24 | 66,240 | +0.53(+1.25%) |
Jan 12, 2010 | 43.05 | 43.05 | 42.64 | 42.71 | 140,262 | -1.10(-2.50%) |
Jan 11, 2010 | 43.94 | 43.94 | 43.56 | 43.81 | 33,074 | -0.19(-0.43%) |
Jan 08, 2010 | 43.47 | 44.01 | 43.25 | 44.00 | 151,736 | +0.67(+1.54%) |
Jan 07, 2010 | 43.53 | 43.53 | 43.24 | 43.33 | 70,823 | -0.14(-0.31%) |
Jan 06, 2010 | 43.49 | 43.52 | 43.23 | 43.46 | 125,450 | +0.27(+0.63%) |
Jan 05, 2010 | 43.36 | 43.39 | 42.94 | 43.19 | 213,242 | +0.20(+0.46%) |
Jan 04, 2010 | 42.70 | 43.21 | 42.46 | 42.99 | 133,898 | +1.64(+3.97%) |
Dec 31, 2009 | 41.78 | 41.35 | 41.35 | 41.35 | 29,599 | -0.08(-0.18%) |
Dec 30, 2009 | 41.44 | 41.51 | 41.22 | 41.43 | 235,401 | +0.19(+0.46%) |
Dec 29, 2009 | 41.65 | 41.65 | 41.24 | 41.24 | 68,321 | -0.46(-1.11%) |
Dec 28, 2009 | 41.76 | 42.45 | 41.48 | 41.70 | 109,905 | +0.16(+0.38%) |
Dec 24, 2009 | 41.25 | 41.82 | 41.25 | 41.54 | 12,745 | +0.46(+1.11%) |
Dec 23, 2009 | 41.20 | 41.23 | 40.96 | 41.09 | 14,280 | -0.13(-0.31%) |
Dec 22, 2009 | 40.81 | 41.21 | 40.77 | 41.21 | 247,271 | +0.26(+0.63%) |
Dec 21, 2009 | 40.53 | 41.05 | 40.53 | 40.96 | 6,882 | +0.51(+1.27%) |
Dec 18, 2009 | 40.19 | 40.51 | 40.14 | 40.44 | 30,304 | +0.30(+0.75%) |
Dec 17, 2009 | 40.38 | 40.63 | 40.02 | 40.14 | 41,500 | -0.94(-2.29%) |
Dec 16, 2009 | 41.21 | 41.21 | 41.02 | 41.09 | 55,509 | +0.26(+0.64%) |
Dec 15, 2009 | 40.92 | 41.07 | 40.75 | 40.83 | 15,697 | -0.50(-1.22%) |
Dec 14, 2009 | 41.33 | 41.38 | 41.20 | 41.33 | 34,267 | +0.21(+0.52%) |
Dec 11, 2009 | 41.31 | 41.31 | 40.82 | 41.12 | 39,991 | -0.07(-0.17%) |
Dec 10, 2009 | 41.24 | 41.28 | 40.98 | 41.18 | 17,879 | +0.55(+1.35%) |
Dec 09, 2009 | 40.63 | 40.64 | 40.24 | 40.64 | 42,705 | +0.28(+0.70%) |
Dec 08, 2009 | 40.64 | 40.64 | 40.18 | 40.36 | 170,200 | -0.59(-1.43%) |
Dec 07, 2009 | 40.70 | 41.15 | 40.70 | 40.94 | 42,369 | +0.28(+0.69%) |
Dec 04, 2009 | 41.18 | 41.21 | 40.66 | 40.66 | 47,134 | -0.08(-0.19%) |
Dec 03, 2009 | 41.05 | 41.20 | 40.70 | 40.74 | 68,211 | +0.05(+0.13%) |
Dec 02, 2009 | 40.64 | 40.90 | 40.48 | 40.68 | 64,695 | +0.20(+0.50%) |
Dec 01, 2009 | 40.12 | 40.62 | 40.12 | 40.48 | 46,603 | +0.83(+2.10%) |
Nov 30, 2009 | 39.42 | 39.66 | 39.19 | 39.65 | 40,431 | +0.31(+0.79%) |
Nov 27, 2009 | 39.76 | 39.85 | 38.86 | 39.34 | 39,358 | -1.19(-2.93%) |
Nov 25, 2009 | 40.55 | 40.56 | 40.36 | 40.52 | 24,929 | +0.27(+0.66%) |
Nov 24, 2009 | 40.46 | 40.46 | 39.85 | 40.26 | 190,058 | +0.08(+0.19%) |
Nov 23, 2009 | 39.76 | 40.25 | 39.76 | 40.18 | 32,932 | +0.97(+2.48%) |
Nov 20, 2009 | 39.19 | 39.24 | 39.04 | 39.21 | 11,622 | -0.30(-0.77%) |
Nov 19, 2009 | 39.44 | 39.52 | 39.16 | 39.51 | 14,135 | -0.44(-1.10%) |
Nov 18, 2009 | 39.91 | 39.95 | 39.65 | 39.95 | 11,062 | -0.02(-0.06%) |
Nov 17, 2009 | 40.01 | 40.01 | 39.80 | 39.98 | 24,433 | +0.01(+0.02%) |
Nov 16, 2009 | 39.89 | 40.07 | 39.62 | 39.97 | 40,935 | +0.77(+1.98%) |
Nov 13, 2009 | 38.84 | 39.27 | 39.02 | 39.19 | 9,671 | +0.36(+0.92%) |
Nov 12, 2009 | 39.43 | 39.50 | 38.84 | 38.84 | 43,648 | -0.61(-1.55%) |
Nov 11, 2009 | 39.76 | 39.76 | 39.34 | 39.45 | 34,187 | +0.33(+0.85%) |
Nov 10, 2009 | 39.19 | 39.32 | 39.03 | 39.12 | 17,950 | -0.51(-1.29%) |
Nov 09, 2009 | 39.72 | 39.72 | 39.09 | 39.63 | 40,297 | +1.16(+3.03%) |
Nov 06, 2009 | 38.42 | 38.58 | 38.30 | 38.46 | 24,683 | +0.22(+0.57%) |
Nov 05, 2009 | 37.67 | 38.26 | 37.67 | 38.24 | 71,928 | +0.84(+2.24%) |
Nov 04, 2009 | 37.37 | 37.62 | 37.28 | 37.41 | 89,697 | +0.46(+1.26%) |
Nov 03, 2009 | 36.77 | 36.94 | 36.22 | 36.94 | 48,389 | -0.59(-1.56%) |
Nov 02, 2009 | 37.22 | 37.59 | 36.89 | 37.53 | 254,952 | +0.04(+0.10%) |
Oct 30, 2009 | 38.27 | 38.27 | 37.44 | 37.49 | 54,226 | -0.84(-2.18%) |
Oct 29, 2009 | 38.05 | 38.33 | 37.83 | 38.33 | 15,620 | +0.70(+1.86%) |
Oct 28, 2009 | 38.51 | 38.51 | 37.41 | 37.63 | 30,043 | -1.43(-3.66%) |
Oct 27, 2009 | 39.28 | 39.30 | 38.74 | 39.06 | 36,573 | +0.08(+0.21%) |
Oct 26, 2009 | 39.53 | 39.72 | 38.65 | 38.97 | 18,497 | -0.04(-0.10%) |
Oct 23, 2009 | 39.07 | 39.14 | 39.01 | 39.01 | 24,081 | -0.54(-1.37%) |
Oct 22, 2009 | 38.93 | 39.55 | 38.78 | 39.55 | 113,502 | +0.94(+2.45%) |
Oct 21, 2009 | 38.68 | 39.22 | 38.61 | 38.61 | 9,435 | -0.41(-1.05%) |
Oct 20, 2009 | 38.74 | 39.02 | 38.66 | 39.02 | 9,344 | -0.05(-0.12%) |
Oct 19, 2009 | 38.82 | 39.07 | 38.58 | 39.06 | 12,135 | +0.43(+1.12%) |
Oct 16, 2009 | 38.38 | 38.69 | 38.29 | 38.63 | 8,770 | -0.08(-0.20%) |
Oct 15, 2009 | 38.83 | 38.86 | 38.55 | 38.71 | 68,791 | -0.37(-0.95%) |
Oct 14, 2009 | 38.71 | 39.11 | 38.70 | 39.08 | 10,305 | +0.80(+2.08%) |
Oct 13, 2009 | 38.17 | 38.37 | 38.09 | 38.28 | 11,262 | -0.06(-0.15%) |
Oct 12, 2009 | 38.33 | 38.65 | 38.11 | 38.34 | 18,086 | +0.22(+0.58%) |
Oct 09, 2009 | 38.24 | 38.33 | 37.92 | 38.12 | 9,633 | -0.08(-0.20%) |
Oct 08, 2009 | 38.20 | 38.31 | 38.08 | 38.20 | 53,351 | +0.35(+0.93%) |
Oct 07, 2009 | 37.99 | 38.02 | 37.66 | 37.84 | 79,449 | -0.25(-0.65%) |
Oct 06, 2009 | 37.66 | 38.74 | 37.63 | 38.09 | 54,007 | +0.78(+2.10%) |
Oct 05, 2009 | 37.18 | 37.36 | 37.09 | 37.31 | 16,756 | +0.71(+1.95%) |
Oct 02, 2009 | 36.24 | 36.77 | 36.10 | 36.59 | 56,173 | +0.01(+0.02%) |
Oct 01, 2009 | 37.40 | 37.40 | 36.49 | 36.59 | 313,678 | -0.59(-1.59%) |
Sep 30, 2009 | 37.37 | 37.47 | 36.68 | 37.18 | 76,513 | -0.21(-0.57%) |
Sep 29, 2009 | 37.63 | 37.63 | 37.11 | 37.39 | 23,604 | +0.33(+0.90%) |
Sep 28, 2009 | 36.41 | 37.27 | 36.32 | 37.06 | 26,679 | +0.57(+1.56%) |
Sep 25, 2009 | 36.59 | 36.68 | 36.49 | 36.49 | 13,498 | -0.19(-0.52%) |
Sep 24, 2009 | 36.91 | 37.03 | 36.49 | 36.68 | 24,461 | +0.30(+0.82%) |
Sep 23, 2009 | 37.06 | 37.25 | 36.38 | 36.38 | 45,961 | -0.34(-0.93%) |
Sep 22, 2009 | 36.86 | 37.03 | 36.71 | 36.72 | 53,519 | +0.10(+0.27%) |
Sep 21, 2009 | 36.49 | 36.71 | 36.22 | 36.62 | 13,326 | -0.14(-0.38%) |
Sep 18, 2009 | 36.66 | 36.78 | 36.53 | 36.76 | 16,332 | +0.50(+1.39%) |
Sep 17, 2009 | 36.47 | 36.67 | 36.21 | 36.26 | 27,298 | -0.35(-0.95%) |
Sep 16, 2009 | 36.35 | 36.78 | 36.00 | 36.61 | 23,308 | +0.97(+2.71%) |
Sep 15, 2009 | 35.57 | 35.80 | 35.45 | 35.64 | 35,034 | +0.21(+0.60%) |
Sep 14, 2009 | 35.38 | 35.78 | 35.16 | 35.43 | 20,898 | -0.88(-2.43%) |
Sep 11, 2009 | 36.30 | 36.61 | 36.30 | 36.31 | 13,796 | +0.02(+0.06%) |
Sep 10, 2009 | 36.17 | 36.48 | 35.85 | 36.29 | 24,265 | -0.31(-0.84%) |
Sep 09, 2009 | 36.14 | 36.73 | 36.14 | 36.60 | 16,225 | +0.43(+1.18%) |
Sep 08, 2009 | 36.27 | 36.64 | 35.91 | 36.17 | 43,831 | -0.69(-1.88%) |
Sep 04, 2009 | 36.33 | 36.90 | 36.33 | 36.86 | 7,271 | +0.74(+2.06%) |
Sep 03, 2009 | 36.10 | 36.13 | 35.92 | 36.12 | 15,811 | +0.51(+1.44%) |
Sep 02, 2009 | 35.54 | 35.70 | 35.36 | 35.60 | 8,169 | -0.08(-0.21%) |