Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.05 | 36.30 | 34.62 | 36.07 | 2,920 | +1.17(+3.35%) |
Aug 30, 2010 | 35.02 | 35.72 | 34.82 | 34.90 | 798,535 | -0.15(-0.44%) |
Aug 27, 2010 | 35.02 | 35.50 | 34.09 | 35.05 | 1,385,003 | +0.26(+0.75%) |
Aug 26, 2010 | 35.23 | 35.68 | 34.75 | 34.79 | 1,728,465 | -0.31(-0.87%) |
Aug 25, 2010 | 33.65 | 35.17 | 33.60 | 35.10 | 1,936,446 | +1.05(+3.10%) |
Aug 24, 2010 | 33.90 | 34.75 | 33.58 | 34.04 | 173 | -0.59(-1.70%) |
Aug 23, 2010 | 34.43 | 35.13 | 34.21 | 34.63 | 1,698,155 | +0.47(+1.37%) |
Aug 20, 2010 | 33.98 | 34.31 | 33.76 | 34.16 | 988,413 | +0.01(+0.03%) |
Aug 19, 2010 | 34.91 | 34.97 | 33.84 | 34.15 | 12,195 | -1.04(-2.96%) |
Aug 18, 2010 | 34.73 | 35.58 | 34.35 | 35.20 | 3,591 | +0.47(+1.36%) |
Aug 17, 2010 | 34.52 | 35.27 | 34.18 | 34.72 | 12,807 | +0.65(+1.92%) |
Aug 16, 2010 | 33.92 | 34.52 | 33.51 | 34.07 | 1,349,264 | -0.10(-0.28%) |
Aug 13, 2010 | 34.16 | 35.10 | 34.15 | 34.16 | 1,251,253 | -0.43(-1.25%) |
Aug 12, 2010 | 34.25 | 35.08 | 34.22 | 34.60 | 2,242,477 | +0.06(+0.17%) |
Aug 11, 2010 | 35.49 | 35.98 | 34.38 | 34.54 | 22,734 | -1.80(-4.95%) |
Aug 10, 2010 | 36.93 | 37.17 | 35.60 | 36.33 | 27,551 | -1.26(-3.36%) |
Aug 09, 2010 | 37.21 | 37.65 | 36.72 | 37.60 | 798,113 | +0.78(+2.13%) |
Aug 06, 2010 | 36.81 | 37.17 | 36.19 | 36.81 | 960,330 | -0.19(-0.52%) |
Aug 05, 2010 | 37.10 | 37.45 | 36.78 | 37.00 | 1,242,346 | -0.36(-0.96%) |
Aug 04, 2010 | 36.78 | 37.39 | 36.62 | 37.36 | 1,336 | +0.86(+2.35%) |
Aug 03, 2010 | 37.71 | 37.71 | 36.44 | 36.51 | 2,501 | -1.41(-3.73%) |
Aug 02, 2010 | 36.72 | 38.06 | 36.41 | 37.92 | 2,058,579 | +1.83(+5.06%) |
Jul 30, 2010 | 36.09 | 36.36 | 34.89 | 36.09 | 1,435,872 | +0.38(+1.07%) |
Jul 29, 2010 | 35.78 | 36.17 | 34.94 | 35.71 | 1,768,392 | +0.32(+0.90%) |
Jul 28, 2010 | 35.39 | 35.76 | 34.96 | 35.39 | 20,848 | -0.04(-0.12%) |
Jul 27, 2010 | 35.43 | 35.63 | 33.89 | 35.43 | 46,549 | +0.34(+0.97%) |
Jul 26, 2010 | 34.12 | 35.26 | 33.82 | 35.09 | 1,780,789 | +0.97(+2.84%) |
Jul 23, 2010 | 33.42 | 34.19 | 32.93 | 34.12 | 2,472,796 | +0.39(+1.15%) |
Jul 22, 2010 | 33.66 | 34.09 | 33.09 | 33.73 | 57,559 | +0.89(+2.72%) |
Jul 21, 2010 | 34.15 | 34.15 | 32.64 | 32.84 | 1,610,872 | -0.93(-2.75%) |
Jul 20, 2010 | 32.19 | 33.90 | 31.88 | 33.77 | 13,183 | +0.93(+2.83%) |
Jul 19, 2010 | 32.86 | 33.07 | 32.16 | 32.84 | 2,088,397 | +0.09(+0.27%) |
Jul 16, 2010 | 32.75 | 33.91 | 32.53 | 32.75 | 2,020,745 | -0.85(-2.53%) |
Jul 15, 2010 | 34.24 | 34.28 | 32.89 | 33.60 | 1,375,223 | -0.68(-1.98%) |
Jul 14, 2010 | 34.24 | 34.78 | 33.40 | 34.28 | 13,784 | -0.28(-0.81%) |
Jul 13, 2010 | 34.37 | 34.75 | 34.15 | 34.56 | 1,735,478 | +0.92(+2.74%) |
Jul 12, 2010 | 33.76 | 33.95 | 33.22 | 33.64 | 1,429,817 | -0.04(-0.11%) |
Jul 09, 2010 | 33.67 | 33.72 | 32.34 | 33.67 | 1,912,442 | +1.02(+3.12%) |
Jul 08, 2010 | 32.46 | 33.09 | 32.03 | 32.65 | 21,945 | +0.72(+2.25%) |
Jul 07, 2010 | 30.32 | 32.00 | 30.20 | 31.94 | 37,403 | +1.73(+5.73%) |
Jul 06, 2010 | 30.20 | 32.90 | 30.02 | 30.20 | 4,814 | -1.08(-3.45%) |
Jul 02, 2010 | 31.28 | 32.86 | 31.14 | 31.28 | 2,552,801 | -1.07(-3.30%) |
Jul 01, 2010 | 33.14 | 33.35 | 31.46 | 32.35 | 35,308 | -0.63(-1.91%) |
Jun 30, 2010 | 33.29 | 34.23 | 32.93 | 32.98 | 30,265 | -0.22(-0.67%) |
Jun 29, 2010 | 33.20 | 34.48 | 32.89 | 33.20 | 12,358 | -2.52(-7.06%) |
Jun 25, 2010 | 35.72 | 35.74 | 34.44 | 35.72 | 2,735,560 | +1.14(+3.29%) |
Jun 24, 2010 | 35.41 | 35.54 | 34.49 | 34.59 | 2,525,670 | -1.14(-3.20%) |
Jun 23, 2010 | 34.79 | 36.26 | 34.47 | 35.73 | 2,177,129 | +0.75(+2.15%) |
Jun 22, 2010 | 36.83 | 36.94 | 34.85 | 34.97 | 56,527 | -1.82(-4.94%) |
Jun 21, 2010 | 38.21 | 38.43 | 36.59 | 36.79 | 2,366,989 | -0.67(-1.79%) |
Jun 18, 2010 | 37.46 | 38.12 | 37.27 | 37.46 | 1,793,892 | -0.45(-1.18%) |
Jun 17, 2010 | 37.58 | 38.22 | 37.03 | 37.91 | 1,920,710 | +0.41(+1.08%) |
Jun 16, 2010 | 37.86 | 38.27 | 37.28 | 37.51 | 2,236,122 | -0.65(-1.71%) |
Jun 15, 2010 | 37.51 | 38.37 | 37.05 | 38.16 | 1,929,274 | +0.90(+2.41%) |
Jun 14, 2010 | 37.09 | 38.04 | 36.84 | 37.26 | 2,907,113 | +0.54(+1.48%) |
Jun 11, 2010 | 35.47 | 36.92 | 35.41 | 36.72 | 1,896,772 | +0.66(+1.82%) |
Jun 10, 2010 | 35.08 | 36.15 | 34.57 | 36.06 | 1,737,316 | +1.98(+5.81%) |
Jun 09, 2010 | 33.98 | 35.35 | 33.80 | 34.08 | 2,690,549 | +0.39(+1.15%) |
Jun 08, 2010 | 33.94 | 34.38 | 32.55 | 33.69 | 4,258,448 | -0.04(-0.12%) |
Jun 07, 2010 | 35.11 | 35.70 | 33.71 | 33.73 | 2,101,929 | -0.93(-2.69%) |
Jun 04, 2010 | 34.66 | 37.01 | 34.53 | 34.66 | 2,334,453 | -2.72(-7.27%) |
Jun 03, 2010 | 37.52 | 37.61 | 36.48 | 37.38 | 2,272,381 | +0.43(+1.17%) |
Jun 02, 2010 | 36.66 | 37.03 | 35.45 | 36.95 | 2,610,620 | +0.55(+1.51%) |
Jun 01, 2010 | 37.01 | 37.38 | 36.32 | 36.40 | 2,619,691 | -0.86(-2.31%) |
May 28, 2010 | 37.26 | 38.12 | 36.71 | 37.26 | 3,402,077 | -0.25(-0.67%) |
May 27, 2010 | 35.80 | 37.65 | 35.47 | 37.51 | 3,413,775 | +2.80(+8.06%) |
May 26, 2010 | 34.38 | 35.99 | 34.27 | 34.71 | 334 | +0.70(+2.06%) |
May 25, 2010 | 33.10 | 34.16 | 32.19 | 34.01 | 3,279,772 | -0.19(-0.54%) |
May 24, 2010 | 35.69 | 35.93 | 34.07 | 34.20 | 2,257,494 | -1.59(-4.43%) |
May 21, 2010 | 33.26 | 36.06 | 33.05 | 35.78 | 4,497,191 | +2.13(+6.33%) |
May 20, 2010 | 33.99 | 35.01 | 33.56 | 33.65 | 2,956,437 | -2.15(-6.01%) |
May 19, 2010 | 36.61 | 37.28 | 34.63 | 35.81 | 3,104,148 | -0.99(-2.68%) |
May 18, 2010 | 38.67 | 38.87 | 36.28 | 36.79 | 2,023,690 | -1.14(-3.01%) |
May 17, 2010 | 38.56 | 39.20 | 36.65 | 37.94 | 2,153,322 | -0.34(-0.89%) |
May 14, 2010 | 38.28 | 39.93 | 37.78 | 38.28 | 2,688,617 | -2.09(-5.17%) |
May 13, 2010 | 40.28 | 40.72 | 39.88 | 40.36 | 2,697,581 | -0.13(-0.31%) |
May 12, 2010 | 39.26 | 40.67 | 39.03 | 40.49 | 2,650,306 | +1.37(+3.50%) |
May 11, 2010 | 38.86 | 39.38 | 38.71 | 39.12 | 2,973,232 | +0.33(+0.85%) |
May 10, 2010 | 37.88 | 38.80 | 37.62 | 38.79 | 3,346,212 | +3.35(+9.45%) |
May 07, 2010 | 37.49 | 38.81 | 34.90 | 35.44 | 5,686,633 | -1.05(-2.88%) |
May 06, 2010 | 36.49 | 38.69 | 35.45 | 36.49 | 1,681 | -1.71(-4.48%) |
May 05, 2010 | 38.43 | 39.74 | 37.83 | 38.21 | 3,057,183 | -0.75(-1.91%) |
May 04, 2010 | 37.81 | 39.32 | 37.52 | 38.95 | 3,457,288 | +0.25(+0.63%) |
May 03, 2010 | 37.62 | 38.99 | 37.45 | 38.71 | 1,345,712 | +1.52(+4.09%) |
Apr 30, 2010 | 38.76 | 39.05 | 36.97 | 37.19 | 1,687,240 | -1.57(-4.06%) |
Apr 29, 2010 | 37.81 | 38.87 | 37.67 | 38.76 | 1,890,466 | +1.47(+3.93%) |
Apr 28, 2010 | 37.22 | 37.78 | 36.85 | 37.30 | 1,729,953 | +0.56(+1.51%) |
Apr 27, 2010 | 36.37 | 38.01 | 35.83 | 36.74 | 3,243,752 | -1.74(-4.52%) |
Apr 26, 2010 | 38.46 | 39.54 | 38.40 | 38.48 | 1,504,346 | -0.11(-0.29%) |
Apr 23, 2010 | 38.06 | 38.98 | 37.60 | 38.59 | 1,307,125 | +0.42(+1.10%) |
Apr 22, 2010 | 36.81 | 38.43 | 36.55 | 38.17 | 1,226,735 | +0.92(+2.47%) |
Apr 21, 2010 | 36.61 | 37.43 | 36.28 | 37.25 | 1,416,633 | +0.85(+2.33%) |
Apr 20, 2010 | 35.90 | 36.43 | 35.27 | 36.40 | 1,441,236 | +0.88(+2.48%) |
Apr 19, 2010 | 34.71 | 35.75 | 34.62 | 35.53 | 1,430,849 | +0.62(+1.76%) |
Apr 16, 2010 | 35.69 | 36.49 | 34.89 | 34.91 | 2,247,922 | -0.87(-2.44%) |
Apr 15, 2010 | 36.66 | 37.20 | 35.76 | 35.78 | 2,294,847 | -1.10(-2.98%) |
Apr 14, 2010 | 37.46 | 37.66 | 36.79 | 36.88 | 1,813,964 | -0.23(-0.63%) |
Apr 13, 2010 | 36.17 | 37.46 | 36.17 | 37.12 | 1,848,472 | +0.91(+2.51%) |
Apr 12, 2010 | 36.94 | 36.95 | 36.12 | 36.21 | 1,510,797 | -0.76(-2.06%) |
Apr 09, 2010 | 36.44 | 37.09 | 36.18 | 36.97 | 1,863,323 | +0.78(+2.15%) |
Apr 08, 2010 | 35.57 | 36.31 | 35.39 | 36.19 | 1,683,577 | +0.39(+1.09%) |
Apr 07, 2010 | 37.74 | 38.02 | 35.53 | 35.80 | 3,504,882 | -2.18(-5.73%) |
Apr 06, 2010 | 36.05 | 38.57 | 36.03 | 37.98 | 5,096,150 | +2.11(+5.89%) |
Apr 05, 2010 | 34.72 | 36.34 | 34.69 | 35.87 | 1,891,755 | +1.29(+3.74%) |
Apr 01, 2010 | 34.56 | 34.57 | 34.57 | 34.57 | 1,806,019 | +0.32(+0.93%) |
Mar 31, 2010 | 33.92 | 35.39 | 33.86 | 34.26 | 3,980,711 | +0.13(+0.37%) |
Mar 30, 2010 | 33.63 | 34.36 | 33.51 | 34.13 | 2,047,355 | +0.56(+1.68%) |
Mar 29, 2010 | 32.77 | 33.79 | 32.55 | 33.57 | 1,976,826 | +1.00(+3.07%) |
Mar 26, 2010 | 33.47 | 33.63 | 32.32 | 32.57 | 2,859,535 | -0.82(-2.47%) |
Mar 25, 2010 | 32.98 | 34.09 | 32.96 | 33.39 | 1,853,934 | +0.69(+2.10%) |
Mar 24, 2010 | 32.53 | 32.98 | 32.45 | 32.71 | 3,048,173 | -0.07(-0.22%) |
Mar 23, 2010 | 33.16 | 33.30 | 32.67 | 32.78 | 1,994,269 | -0.36(-1.10%) |
Mar 22, 2010 | 32.74 | 33.38 | 32.44 | 33.14 | 2,185,595 | +0.20(+0.60%) |
Mar 19, 2010 | 33.96 | 34.01 | 32.91 | 32.95 | 2,251,968 | -0.93(-2.75%) |
Mar 18, 2010 | 34.43 | 34.67 | 33.85 | 33.88 | 1,310,508 | -0.51(-1.49%) |
Mar 17, 2010 | 34.31 | 34.78 | 34.18 | 34.39 | 1,816,488 | +0.31(+0.91%) |
Mar 16, 2010 | 33.24 | 34.27 | 33.24 | 34.08 | 2,021,347 | +0.84(+2.53%) |
Mar 15, 2010 | 32.99 | 33.36 | 32.82 | 33.24 | 1,730,308 | -0.44(-1.31%) |
Mar 12, 2010 | 34.39 | 34.42 | 33.38 | 33.68 | 2,170,941 | -0.57(-1.67%) |
Mar 11, 2010 | 33.45 | 34.39 | 33.33 | 34.25 | 2,463,978 | +0.16(+0.46%) |
Mar 10, 2010 | 34.16 | 34.73 | 33.70 | 34.10 | 2,046,369 | +0.07(+0.19%) |
Mar 09, 2010 | 34.03 | 34.98 | 33.85 | 34.03 | 2,322,653 | -0.27(-0.78%) |
Mar 08, 2010 | 33.05 | 34.55 | 33.05 | 34.30 | 2,945,879 | +1.22(+3.70%) |
Mar 05, 2010 | 31.74 | 33.28 | 31.63 | 33.08 | 2,403,903 | +1.53(+4.86%) |
Mar 04, 2010 | 31.26 | 31.64 | 31.14 | 31.54 | 1,163,284 | +0.45(+1.46%) |
Mar 03, 2010 | 31.33 | 31.60 | 30.98 | 31.09 | 869,126 | -0.20(-0.65%) |
Mar 02, 2010 | 30.86 | 31.44 | 30.83 | 31.29 | 1,519,228 | +0.54(+1.77%) |
Mar 01, 2010 | 30.75 | 30.90 | 30.47 | 30.75 | 1,610,529 | +0.26(+0.86%) |
Feb 26, 2010 | 30.18 | 30.75 | 29.90 | 30.49 | 1,699,449 | +0.34(+1.13%) |
Feb 25, 2010 | 29.27 | 30.20 | 29.18 | 30.15 | 1,162,346 | +0.32(+1.06%) |
Feb 24, 2010 | 29.21 | 29.84 | 28.94 | 29.83 | 2,145,061 | +0.70(+2.40%) |
Feb 23, 2010 | 29.49 | 29.60 | 29.01 | 29.13 | 2,565,332 | -0.47(-1.57%) |
Feb 22, 2010 | 28.87 | 29.85 | 28.76 | 29.60 | 2,432,873 | +0.87(+3.01%) |
Feb 19, 2010 | 28.44 | 28.88 | 28.36 | 28.73 | 2,535,759 | +0.01(+0.02%) |
Feb 18, 2010 | 28.37 | 28.99 | 28.21 | 28.73 | 2,127,889 | +0.13(+0.44%) |
Feb 17, 2010 | 28.74 | 29.01 | 28.33 | 28.60 | 1,929,915 | -0.02(-0.08%) |
Feb 16, 2010 | 27.88 | 28.67 | 27.64 | 28.62 | 2,486,984 | +1.18(+4.31%) |
Feb 12, 2010 | 26.61 | 27.44 | 27.44 | 27.44 | 1,889,561 | +0.38(+1.39%) |
Feb 11, 2010 | 26.56 | 27.17 | 26.41 | 27.07 | 1,802,982 | +0.35(+1.30%) |
Feb 10, 2010 | 26.37 | 27.05 | 25.97 | 26.72 | 2,132,005 | +0.29(+1.11%) |
Feb 09, 2010 | 26.92 | 26.92 | 25.87 | 26.43 | 3,060,765 | +0.05(+0.18%) |
Feb 08, 2010 | 27.37 | 27.71 | 26.31 | 26.38 | 2,493,524 | -0.81(-2.99%) |
Feb 05, 2010 | 26.97 | 27.76 | 26.16 | 27.19 | 3,844,941 | +0.26(+0.98%) |
Feb 04, 2010 | 28.17 | 28.17 | 26.83 | 26.93 | 3,835,644 | -1.59(-5.57%) |
Feb 03, 2010 | 28.44 | 28.58 | 27.92 | 28.52 | 2,540,752 | -0.14(-0.48%) |
Feb 02, 2010 | 28.53 | 28.68 | 28.14 | 28.65 | 2,548,540 | +0.44(+1.54%) |
Feb 01, 2010 | 27.88 | 28.46 | 27.54 | 28.22 | 3,026,305 | +1.06(+3.89%) |
Jan 29, 2010 | 27.48 | 27.68 | 26.75 | 27.16 | 3,241,834 | -0.09(-0.33%) |
Jan 28, 2010 | 27.45 | 27.52 | 27.06 | 27.25 | 3,248,259 | -0.17(-0.63%) |
Jan 27, 2010 | 27.23 | 27.66 | 26.53 | 27.42 | 4,020,120 | +0.13(+0.46%) |
Jan 26, 2010 | 27.12 | 27.80 | 26.55 | 27.30 | 4,416,456 | -0.12(-0.44%) |
Jan 25, 2010 | 27.80 | 27.80 | 26.34 | 27.42 | 4,844,649 | -0.05(-0.17%) |
Jan 22, 2010 | 28.05 | 28.73 | 26.90 | 27.47 | 4,910,725 | -1.02(-3.58%) |
Jan 21, 2010 | 30.61 | 30.82 | 28.46 | 28.49 | 3,140,213 | -1.95(-6.41%) |
Jan 20, 2010 | 30.50 | 30.61 | 29.95 | 30.44 | 1,887,781 | -0.44(-1.43%) |
Jan 19, 2010 | 29.89 | 31.17 | 29.88 | 30.88 | 2,710,651 | +1.00(+3.34%) |
Jan 15, 2010 | 30.09 | 29.88 | 29.88 | 29.88 | 1,864,104 | -0.32(-1.07%) |
Jan 14, 2010 | 30.16 | 30.84 | 29.85 | 30.21 | 2,417,446 | -0.13(-0.43%) |
Jan 13, 2010 | 29.66 | 30.45 | 29.27 | 30.34 | 2,343,575 | +0.71(+2.40%) |
Jan 12, 2010 | 29.08 | 30.34 | 29.08 | 29.63 | 5,069,693 | +0.11(+0.38%) |
Jan 11, 2010 | 29.79 | 30.15 | 29.33 | 29.51 | 2,108,871 | +0.52(+1.79%) |
Jan 08, 2010 | 28.92 | 29.17 | 28.22 | 28.99 | 3,702,124 | -0.21(-0.72%) |
Jan 07, 2010 | 28.58 | 29.23 | 27.88 | 29.20 | 3,602,388 | +0.72(+2.54%) |
Jan 06, 2010 | 28.77 | 29.13 | 28.28 | 28.48 | 3,339,528 | -0.19(-0.67%) |
Jan 05, 2010 | 29.08 | 29.14 | 28.21 | 28.67 | 4,294,560 | -0.54(-1.86%) |
Jan 04, 2010 | 30.26 | 30.60 | 29.01 | 29.21 | 4,045,670 | -0.78(-2.61%) |
Dec 31, 2009 | 30.89 | 30.00 | 30.00 | 30.00 | 1,102,718 | -0.80(-2.60%) |
Dec 30, 2009 | 30.89 | 30.89 | 30.40 | 30.80 | 1,095,942 | -0.10(-0.33%) |
Dec 29, 2009 | 31.65 | 32.03 | 30.86 | 30.90 | 1,550,016 | -0.59(-1.88%) |
Dec 28, 2009 | 31.24 | 32.09 | 31.14 | 31.49 | 2,105,208 | +0.26(+0.84%) |
Dec 24, 2009 | 30.79 | 31.29 | 30.79 | 31.23 | 714,795 | +0.67(+2.21%) |
Dec 23, 2009 | 30.55 | 31.13 | 30.18 | 30.55 | 1,480,514 | +0.17(+0.57%) |
Dec 22, 2009 | 30.44 | 30.44 | 29.99 | 30.38 | 2,503,557 | -0.05(-0.18%) |
Dec 21, 2009 | 30.19 | 30.68 | 30.11 | 30.43 | 1,752,627 | +0.35(+1.15%) |
Dec 18, 2009 | 30.44 | 30.50 | 29.51 | 30.09 | 3,739,402 | -0.30(-1.00%) |
Dec 17, 2009 | 30.52 | 30.84 | 30.22 | 30.39 | 2,227,053 | -0.29(-0.95%) |
Dec 16, 2009 | 30.03 | 30.89 | 29.89 | 30.68 | 3,023,352 | +0.92(+3.09%) |
Dec 15, 2009 | 30.22 | 30.22 | 29.36 | 29.76 | 2,804,793 | -0.56(-1.83%) |
Dec 14, 2009 | 30.13 | 30.57 | 30.07 | 30.32 | 4,426,912 | +1.18(+4.06%) |
Dec 11, 2009 | 27.76 | 29.32 | 27.76 | 29.14 | 3,742,399 | +1.44(+5.22%) |
Dec 10, 2009 | 28.29 | 28.47 | 27.55 | 27.69 | 2,818,250 | -0.36(-1.28%) |
Dec 09, 2009 | 27.73 | 28.32 | 27.45 | 28.05 | 3,161,910 | +0.23(+0.84%) |
Dec 08, 2009 | 27.73 | 28.83 | 27.52 | 27.82 | 3,327,784 | +0.16(+0.58%) |
Dec 07, 2009 | 28.41 | 28.71 | 27.35 | 27.66 | 4,518,544 | -0.99(-3.44%) |
Dec 04, 2009 | 28.19 | 28.85 | 27.81 | 28.64 | 3,360,381 | +1.19(+4.35%) |
Dec 03, 2009 | 28.34 | 28.92 | 27.35 | 27.45 | 3,180,829 | -0.62(-2.19%) |
Dec 02, 2009 | 27.20 | 28.27 | 27.03 | 28.06 | 3,648,066 | +0.76(+2.80%) |
Dec 01, 2009 | 26.78 | 27.55 | 26.52 | 27.30 | 3,747,959 | +0.78(+2.93%) |
Nov 30, 2009 | 25.58 | 26.77 | 25.26 | 26.52 | 7,487,963 | +0.95(+3.71%) |
Nov 27, 2009 | 25.75 | 26.26 | 25.57 | 25.57 | 1,686,823 | -1.10(-4.14%) |
Nov 25, 2009 | 26.93 | 27.32 | 26.59 | 26.68 | 2,178,948 | -0.14(-0.51%) |
Nov 24, 2009 | 27.35 | 27.45 | 26.56 | 26.81 | 2,187,466 | -0.66(-2.41%) |
Nov 23, 2009 | 27.51 | 28.23 | 27.26 | 27.48 | 3,111,099 | +0.62(+2.31%) |
Nov 20, 2009 | 26.67 | 26.96 | 26.35 | 26.86 | 2,855,913 | -0.23(-0.86%) |
Nov 19, 2009 | 26.95 | 27.90 | 26.53 | 27.09 | 6,395,141 | +0.04(+0.13%) |
Nov 18, 2009 | 26.31 | 27.18 | 26.04 | 27.05 | 2,717,337 | +0.78(+2.95%) |
Nov 17, 2009 | 26.04 | 26.67 | 25.88 | 26.28 | 2,994,841 | -0.02(-0.09%) |
Nov 16, 2009 | 25.48 | 26.61 | 25.33 | 26.30 | 3,476,165 | +1.03(+4.09%) |
Nov 13, 2009 | 25.26 | 25.44 | 24.84 | 25.27 | 1,939,155 | +0.42(+1.71%) |
Nov 12, 2009 | 25.20 | 25.67 | 24.75 | 24.84 | 2,486,024 | -0.36(-1.42%) |
Nov 11, 2009 | 24.87 | 25.58 | 24.69 | 25.20 | 3,438,020 | +0.73(+2.98%) |
Nov 10, 2009 | 24.12 | 24.66 | 23.91 | 24.47 | 3,962,544 | +0.08(+0.32%) |
Nov 09, 2009 | 23.02 | 24.48 | 22.90 | 24.40 | 3,610,784 | +1.80(+7.95%) |
Nov 06, 2009 | 22.69 | 23.23 | 22.35 | 22.60 | 2,734,009 | -0.91(-3.89%) |
Nov 05, 2009 | 23.03 | 23.56 | 22.49 | 23.51 | 3,685,528 | +0.76(+3.33%) |
Nov 04, 2009 | 23.26 | 23.95 | 22.68 | 22.75 | 4,784,267 | -0.07(-0.31%) |
Nov 03, 2009 | 22.15 | 22.93 | 21.95 | 22.83 | 5,728,693 | +0.30(+1.35%) |
Nov 02, 2009 | 23.12 | 23.53 | 21.61 | 22.52 | 5,450,014 | -0.62(-2.68%) |
Oct 30, 2009 | 23.46 | 23.46 | 21.85 | 23.14 | 7,558,742 | -0.39(-1.65%) |
Oct 29, 2009 | 23.02 | 23.66 | 22.81 | 23.53 | 4,768,259 | +0.87(+3.82%) |
Oct 28, 2009 | 24.33 | 24.46 | 22.61 | 22.66 | 8,103,371 | -0.97(-4.12%) |
Oct 27, 2009 | 24.86 | 25.13 | 23.30 | 23.64 | 7,172,409 | -1.33(-5.31%) |
Oct 26, 2009 | 25.11 | 26.09 | 24.84 | 24.96 | 2,896,528 | -0.23(-0.90%) |
Oct 23, 2009 | 25.35 | 25.48 | 25.00 | 25.19 | 2,255,182 | -0.50(-1.93%) |
Oct 22, 2009 | 25.28 | 25.89 | 24.25 | 25.69 | 3,370,559 | +0.41(+1.61%) |
Oct 21, 2009 | 25.45 | 26.51 | 25.27 | 25.28 | 3,228,760 | -0.36(-1.40%) |
Oct 20, 2009 | 25.48 | 25.91 | 25.48 | 25.64 | 2,496,291 | -1.08(-4.04%) |
Oct 19, 2009 | 25.63 | 26.80 | 25.38 | 26.72 | 3,159,678 | +0.44(+1.66%) |
Oct 16, 2009 | 26.62 | 26.71 | 25.95 | 26.28 | 2,977,766 | -0.87(-3.21%) |
Oct 15, 2009 | 26.92 | 27.26 | 26.46 | 27.15 | 2,992,051 | -0.08(-0.31%) |
Oct 14, 2009 | 26.62 | 27.38 | 26.19 | 27.24 | 4,707,114 | +1.41(+5.48%) |
Oct 13, 2009 | 25.89 | 25.97 | 25.14 | 25.82 | 2,808,034 | -0.17(-0.67%) |
Oct 12, 2009 | 25.67 | 26.50 | 25.57 | 26.00 | 2,339,614 | -0.05(-0.18%) |
Oct 09, 2009 | 25.67 | 26.19 | 25.08 | 26.04 | 2,867,003 | +0.28(+1.09%) |
Oct 08, 2009 | 25.18 | 26.52 | 25.05 | 25.76 | 4,687,818 | +1.10(+4.48%) |
Oct 07, 2009 | 24.66 | 25.25 | 24.22 | 24.66 | 3,506,054 | -0.22(-0.89%) |
Oct 06, 2009 | 25.68 | 26.22 | 24.54 | 24.88 | 4,891,653 | -0.50(-1.98%) |
Oct 05, 2009 | 24.26 | 25.55 | 24.22 | 25.38 | 3,641,884 | +1.37(+5.69%) |
Oct 02, 2009 | 23.75 | 25.10 | 23.11 | 24.01 | 4,730,469 | -0.33(-1.37%) |
Oct 01, 2009 | 25.92 | 26.18 | 24.22 | 24.35 | 5,710,229 | -1.83(-7.00%) |
Sep 30, 2009 | 26.83 | 26.83 | 25.43 | 26.18 | 5,019,288 | -0.08(-0.30%) |
Sep 29, 2009 | 26.06 | 26.97 | 25.82 | 26.26 | 3,473,552 | +0.36(+1.38%) |
Sep 28, 2009 | 25.06 | 26.12 | 24.74 | 25.90 | 4,303,301 | +1.21(+4.88%) |
Sep 25, 2009 | 24.30 | 25.37 | 23.70 | 24.69 | 5,642,008 | +0.21(+0.85%) |
Sep 24, 2009 | 26.25 | 26.29 | 24.00 | 24.49 | 6,912,710 | -1.42(-5.49%) |
Sep 23, 2009 | 27.88 | 28.16 | 25.76 | 25.91 | 6,238,796 | -2.04(-7.31%) |
Sep 22, 2009 | 25.91 | 28.44 | 25.69 | 27.95 | 7,002,713 | +1.90(+7.29%) |
Sep 21, 2009 | 25.30 | 26.44 | 24.99 | 26.05 | 5,452,266 | +0.26(+1.02%) |
Sep 18, 2009 | 26.12 | 26.31 | 25.09 | 25.79 | 5,386,013 | -0.14(-0.53%) |
Sep 17, 2009 | 25.29 | 26.64 | 24.61 | 25.92 | 5,887,857 | +0.88(+3.53%) |
Sep 16, 2009 | 24.47 | 25.60 | 24.47 | 25.04 | 5,359,563 | +0.80(+3.30%) |
Sep 15, 2009 | 24.16 | 25.27 | 23.67 | 24.24 | 4,522,757 | +0.32(+1.35%) |
Sep 14, 2009 | 21.88 | 24.15 | 21.65 | 23.92 | 3,632,695 | +1.76(+7.92%) |
Sep 11, 2009 | 22.21 | 22.85 | 21.80 | 22.16 | 2,472,031 | -0.05(-0.22%) |
Sep 10, 2009 | 21.57 | 22.31 | 21.21 | 22.21 | 2,999,892 | +0.55(+2.54%) |
Sep 09, 2009 | 21.18 | 22.01 | 20.91 | 21.66 | 2,550,097 | +0.39(+1.85%) |
Sep 08, 2009 | 20.46 | 21.27 | 20.23 | 21.27 | 3,231,582 | +1.21(+6.01%) |
Sep 04, 2009 | 19.58 | 20.10 | 19.11 | 20.06 | 1,683,409 | +0.38(+1.94%) |
Sep 03, 2009 | 19.56 | 19.97 | 19.17 | 19.68 | 2,902,148 | +0.34(+1.76%) |
Sep 02, 2009 | 19.70 | 19.74 | 19.05 | 19.34 | 4,370,597 | -0.16(-0.83%) |