Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.39 | 34.66 | 34.28 | 34.41 | 4,095 | -0.16(-0.46%) |
Aug 30, 2010 | 34.81 | 34.87 | 34.55 | 34.56 | 1,006,543 | -0.32(-0.93%) |
Aug 27, 2010 | 35.12 | 35.16 | 34.26 | 34.89 | 1,840,160 | -0.11(-0.33%) |
Aug 26, 2010 | 35.00 | 35.17 | 34.68 | 35.00 | 253 | +0.18(+0.51%) |
Aug 25, 2010 | 34.53 | 34.97 | 34.41 | 34.83 | 1,785,255 | +0.15(+0.43%) |
Aug 24, 2010 | 34.93 | 35.04 | 34.56 | 34.68 | 2,500,375 | -0.51(-1.44%) |
Aug 23, 2010 | 35.48 | 35.72 | 35.15 | 35.18 | 1,359,751 | -0.15(-0.42%) |
Aug 20, 2010 | 35.09 | 35.34 | 34.98 | 35.33 | 1,112,418 | -0.20(-0.56%) |
Aug 19, 2010 | 36.18 | 36.27 | 35.40 | 35.53 | 1,566,436 | -0.52(-1.45%) |
Aug 18, 2010 | 36.07 | 36.23 | 35.72 | 36.05 | 1,419,070 | +0.24(+0.66%) |
Aug 17, 2010 | 36.01 | 36.04 | 35.69 | 35.81 | 1,640,184 | +0.57(+1.61%) |
Aug 16, 2010 | 35.15 | 35.47 | 35.05 | 35.24 | 1,158,508 | +0.15(+0.43%) |
Aug 13, 2010 | 35.09 | 35.47 | 35.07 | 35.09 | 974,714 | -0.34(-0.96%) |
Aug 12, 2010 | 35.24 | 35.56 | 35.18 | 35.43 | 1,589,889 | -0.28(-0.77%) |
Aug 11, 2010 | 35.87 | 35.89 | 35.52 | 35.71 | 2,532 | -1.07(-2.92%) |
Aug 10, 2010 | 36.78 | 37.27 | 36.56 | 36.78 | 126 | -0.43(-1.15%) |
Aug 09, 2010 | 37.28 | 37.32 | 37.03 | 37.21 | 1,075,151 | +0.32(+0.88%) |
Aug 06, 2010 | 36.89 | 37.17 | 36.64 | 36.89 | 2,686,906 | -0.11(-0.30%) |
Aug 05, 2010 | 36.88 | 37.04 | 36.71 | 37.00 | 2,153,457 | +0.29(+0.80%) |
Aug 04, 2010 | 36.97 | 37.05 | 36.65 | 36.71 | 1,774,022 | +0.11(+0.30%) |
Aug 03, 2010 | 36.76 | 36.68 | 36.38 | 36.59 | 2,887,262 | -0.17(-0.45%) |
Aug 02, 2010 | 36.54 | 36.92 | 36.48 | 36.76 | 2,724,126 | +0.53(+1.46%) |
Jul 30, 2010 | 36.23 | 36.31 | 35.80 | 36.23 | 3,892,621 | -0.57(-1.55%) |
Jul 29, 2010 | 37.03 | 37.22 | 36.46 | 36.80 | 2,315,003 | -0.02(-0.06%) |
Jul 28, 2010 | 36.93 | 37.04 | 36.69 | 36.82 | 1,855,959 | -0.55(-1.48%) |
Jul 27, 2010 | 38.40 | 37.53 | 37.05 | 37.38 | 5,066,203 | -1.02(-2.65%) |
Jul 26, 2010 | 38.05 | 38.45 | 37.89 | 38.40 | 2,359,895 | +0.07(+0.19%) |
Jul 23, 2010 | 37.71 | 38.36 | 37.58 | 38.32 | 2,027,255 | +0.41(+1.08%) |
Jul 22, 2010 | 37.47 | 38.06 | 37.47 | 37.91 | 2,068,900 | +0.81(+2.19%) |
Jul 21, 2010 | 37.27 | 37.56 | 36.88 | 37.10 | 1,936,758 | -0.73(-1.92%) |
Jul 20, 2010 | 37.15 | 37.83 | 37.12 | 37.83 | 2,763,886 | -0.28(-0.75%) |
Jul 19, 2010 | 38.28 | 38.40 | 37.96 | 38.11 | 1,593,420 | +0.36(+0.96%) |
Jul 16, 2010 | 37.75 | 38.44 | 37.72 | 37.75 | 1,537,368 | -0.64(-1.67%) |
Jul 15, 2010 | 38.44 | 38.47 | 38.04 | 38.39 | 2,313,880 | +0.43(+1.12%) |
Jul 14, 2010 | 37.80 | 38.16 | 37.71 | 37.96 | 1,648,836 | +0.43(+1.16%) |
Jul 13, 2010 | 37.46 | 37.69 | 37.38 | 37.53 | 1,541,672 | +0.45(+1.21%) |
Jul 12, 2010 | 37.02 | 37.23 | 36.91 | 37.08 | 1,075,636 | -0.17(-0.45%) |
Jul 09, 2010 | 37.24 | 37.30 | 36.87 | 37.24 | 1,066,815 | +0.21(+0.55%) |
Jul 08, 2010 | 36.84 | 37.04 | 36.64 | 37.04 | 2,061,536 | -0.36(-0.95%) |
Jul 07, 2010 | 36.52 | 37.42 | 36.48 | 37.39 | 1,803,454 | +0.96(+2.65%) |
Jul 06, 2010 | 36.22 | 36.65 | 36.10 | 36.43 | 2,467,955 | +0.86(+2.42%) |
Jul 02, 2010 | 35.57 | 35.94 | 35.46 | 35.57 | 2,027,719 | -0.44(-1.23%) |
Jul 01, 2010 | 36.01 | 36.07 | 35.32 | 36.01 | 4,473,924 | +1.02(+2.91%) |
Jun 30, 2010 | 35.50 | 35.65 | 34.86 | 34.99 | 2,451,390 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.95 | 35.16 | 2,645,548 | -1.03(-2.86%) |
Jun 25, 2010 | 36.19 | 36.37 | 35.76 | 36.19 | 2,198,222 | +0.02(+0.07%) |
Jun 24, 2010 | 36.37 | 36.42 | 35.95 | 36.17 | 1,937,276 | -0.17(-0.46%) |
Jun 23, 2010 | 36.25 | 36.57 | 35.91 | 36.33 | 1,581,000 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.64 | 36.07 | 36.20 | 1,897,089 | -0.08(-0.22%) |
Jun 21, 2010 | 36.78 | 36.82 | 36.13 | 36.28 | 2,155,717 | -0.22(-0.61%) |
Jun 18, 2010 | 36.50 | 36.81 | 36.40 | 36.50 | 2,008,031 | -0.18(-0.50%) |
Jun 17, 2010 | 36.56 | 36.70 | 36.18 | 36.68 | 3,681,899 | +0.83(+2.31%) |
Jun 16, 2010 | 35.87 | 36.03 | 35.77 | 35.85 | 2,021,720 | -0.13(-0.35%) |
Jun 15, 2010 | 35.64 | 35.98 | 35.54 | 35.98 | 2,216,758 | +0.92(+2.64%) |
Jun 14, 2010 | 35.33 | 35.51 | 34.98 | 35.05 | 1,729,630 | +0.21(+0.59%) |
Jun 11, 2010 | 34.49 | 34.92 | 34.40 | 34.85 | 1,446,074 | +0.17(+0.50%) |
Jun 10, 2010 | 34.70 | 34.81 | 34.33 | 34.68 | 2,432,677 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.61 | 33.72 | 33.89 | 3,103,312 | +0.07(+0.21%) |
Jun 08, 2010 | 33.39 | 33.96 | 33.13 | 33.81 | 3,115,695 | +0.41(+1.23%) |
Jun 07, 2010 | 33.67 | 33.94 | 33.25 | 33.40 | 5,523,019 | -0.02(-0.07%) |
Jun 04, 2010 | 33.43 | 34.11 | 33.35 | 33.43 | 2,649,111 | -1.12(-3.25%) |
Jun 03, 2010 | 34.89 | 34.92 | 34.27 | 34.55 | 5,089,762 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.58 | 34.00 | 34.58 | 2,566 | +0.97(+2.87%) |
Jun 01, 2010 | 33.65 | 34.52 | 33.62 | 33.62 | 4,718,698 | +0.55(+1.67%) |
May 28, 2010 | 33.06 | 33.51 | 32.91 | 33.06 | 2,542,948 | -0.41(-1.21%) |
May 27, 2010 | 32.98 | 33.47 | 32.75 | 33.47 | 2,693,512 | +1.06(+3.27%) |
May 26, 2010 | 33.05 | 33.23 | 32.22 | 32.41 | 2,671,924 | -0.43(-1.31%) |
May 25, 2010 | 32.17 | 32.91 | 31.91 | 32.84 | 4,783,551 | -0.10(-0.31%) |
May 24, 2010 | 33.18 | 33.39 | 32.86 | 32.94 | 2,835,890 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.94 | 33.29 | 33.72 | 4,307,352 | +0.10(+0.30%) |
May 20, 2010 | 33.62 | 34.06 | 33.27 | 33.62 | 4,676,766 | -0.36(-1.06%) |
May 19, 2010 | 33.74 | 34.16 | 33.40 | 33.97 | 2,937,226 | +0.35(+1.04%) |
May 18, 2010 | 34.43 | 34.45 | 33.52 | 33.62 | 4,650,339 | -0.48(-1.42%) |
May 17, 2010 | 34.03 | 34.25 | 33.34 | 34.11 | 3,382,938 | +0.08(+0.23%) |
May 14, 2010 | 34.03 | 34.76 | 33.67 | 34.03 | 3,327,134 | -0.68(-1.95%) |
May 13, 2010 | 34.48 | 35.01 | 34.34 | 34.71 | 3,884,613 | -0.28(-0.80%) |
May 12, 2010 | 35.66 | 35.90 | 34.71 | 34.99 | 7,881,958 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.75 | 35.29 | 35.35 | 1,924,132 | -0.07(-0.20%) |
May 10, 2010 | 35.37 | 35.49 | 35.19 | 35.42 | 3,078,373 | +1.31(+3.84%) |
May 07, 2010 | 34.89 | 35.09 | 33.69 | 34.11 | 4,880,142 | -0.70(-2.01%) |
May 06, 2010 | 34.82 | 35.53 | 33.08 | 34.82 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.63 | 35.88 | 35.41 | 35.41 | 2,909,596 | -0.51(-1.41%) |
May 04, 2010 | 36.71 | 36.71 | 35.79 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.36 | 36.92 | 36.94 | 1,989,041 | -0.03(-0.08%) |
Apr 30, 2010 | 37.69 | 37.75 | 36.90 | 36.97 | 3,303,026 | +0.06(+0.17%) |
Apr 29, 2010 | 36.76 | 37.18 | 36.76 | 36.91 | 2,431,480 | +0.28(+0.77%) |
Apr 28, 2010 | 37.24 | 37.27 | 36.34 | 36.63 | 4,295,211 | -1.20(-3.17%) |
Apr 27, 2010 | 38.38 | 38.75 | 37.75 | 37.83 | 2,810,549 | -1.08(-2.76%) |
Apr 26, 2010 | 38.61 | 39.04 | 38.58 | 38.91 | 1,574,728 | +0.01(+0.02%) |
Apr 23, 2010 | 38.18 | 38.95 | 38.14 | 38.90 | 2,622,662 | +0.74(+1.94%) |
Apr 22, 2010 | 37.57 | 38.22 | 37.38 | 38.16 | 2,017,443 | +0.05(+0.14%) |
Apr 21, 2010 | 37.92 | 38.14 | 37.79 | 38.10 | 1,896,296 | -0.05(-0.12%) |
Apr 20, 2010 | 38.05 | 38.23 | 37.87 | 38.15 | 3,118,285 | +0.36(+0.95%) |
Apr 19, 2010 | 37.50 | 37.84 | 37.36 | 37.79 | 2,931,556 | -0.09(-0.25%) |
Apr 16, 2010 | 38.13 | 38.35 | 37.78 | 37.89 | 3,499,948 | -0.80(-2.07%) |
Apr 15, 2010 | 38.45 | 38.82 | 38.37 | 38.69 | 2,556,204 | -0.14(-0.36%) |
Apr 14, 2010 | 38.59 | 38.87 | 38.45 | 38.83 | 1,943,099 | +0.89(+2.34%) |
Apr 13, 2010 | 38.29 | 38.31 | 37.76 | 37.94 | 2,017,071 | -0.25(-0.65%) |
Apr 12, 2010 | 38.23 | 38.35 | 38.09 | 38.19 | 1,715,741 | +0.09(+0.22%) |
Apr 09, 2010 | 37.50 | 38.13 | 37.50 | 38.10 | 2,474,743 | +0.38(+1.01%) |
Apr 08, 2010 | 37.14 | 37.82 | 37.03 | 37.72 | 2,472,745 | +0.28(+0.75%) |
Apr 07, 2010 | 37.36 | 37.58 | 37.28 | 37.44 | 2,637,080 | -0.30(-0.81%) |
Apr 06, 2010 | 37.47 | 37.76 | 37.39 | 37.75 | 1,592,781 | -0.28(-0.74%) |
Apr 05, 2010 | 37.92 | 38.18 | 37.86 | 38.03 | 1,001,891 | +0.12(+0.33%) |
Apr 01, 2010 | 38.19 | 37.90 | 37.90 | 37.90 | 2,454,477 | +0.37(+0.98%) |
Mar 31, 2010 | 37.52 | 37.78 | 37.42 | 37.54 | 1,932,426 | +0.26(+0.69%) |
Mar 30, 2010 | 37.46 | 37.57 | 37.01 | 37.28 | 2,082,936 | -0.12(-0.33%) |
Mar 29, 2010 | 37.15 | 37.53 | 37.14 | 37.40 | 2,411,275 | +0.72(+1.95%) |
Mar 26, 2010 | 36.85 | 37.06 | 36.42 | 36.69 | 2,845,607 | +0.07(+0.19%) |
Mar 25, 2010 | 37.17 | 37.28 | 36.60 | 36.62 | 3,947,511 | +0.02(+0.04%) |
Mar 24, 2010 | 36.43 | 36.90 | 36.35 | 36.60 | 3,732,498 | -0.78(-2.08%) |
Mar 23, 2010 | 36.95 | 37.46 | 36.86 | 37.38 | 3,048,063 | +0.77(+2.11%) |
Mar 22, 2010 | 36.21 | 36.87 | 36.20 | 36.61 | 3,501,039 | +0.03(+0.09%) |
Mar 19, 2010 | 36.53 | 36.64 | 35.99 | 36.58 | 3,477,764 | -0.34(-0.91%) |
Mar 18, 2010 | 36.97 | 37.13 | 36.55 | 36.91 | 1,625,202 | -0.02(-0.04%) |
Mar 17, 2010 | 36.62 | 37.25 | 36.37 | 36.93 | 4,196,665 | +0.76(+2.11%) |
Mar 16, 2010 | 35.69 | 36.25 | 35.53 | 36.16 | 2,999,646 | +0.34(+0.96%) |
Mar 15, 2010 | 35.62 | 35.94 | 35.59 | 35.82 | 2,065,776 | -0.06(-0.17%) |
Mar 12, 2010 | 35.95 | 36.04 | 35.72 | 35.88 | 1,428,495 | +0.08(+0.22%) |
Mar 11, 2010 | 35.84 | 35.95 | 35.54 | 35.81 | 3,015,500 | -0.41(-1.14%) |
Mar 10, 2010 | 35.87 | 36.27 | 35.86 | 36.22 | 2,042,277 | +0.44(+1.22%) |
Mar 09, 2010 | 35.77 | 36.00 | 35.67 | 35.78 | 3,375,176 | -0.26(-0.71%) |
Mar 08, 2010 | 36.25 | 36.26 | 35.96 | 36.04 | 1,537,610 | +0.09(+0.26%) |
Mar 05, 2010 | 35.91 | 36.17 | 35.77 | 35.95 | 3,247,090 | +0.05(+0.15%) |
Mar 04, 2010 | 35.87 | 35.96 | 35.53 | 35.89 | 1,824,886 | +0.26(+0.74%) |
Mar 03, 2010 | 35.84 | 35.98 | 35.54 | 35.63 | 2,351,765 | -0.04(-0.11%) |
Mar 02, 2010 | 35.67 | 35.84 | 35.42 | 35.67 | 3,175,023 | +0.39(+1.10%) |
Mar 01, 2010 | 35.03 | 35.28 | 34.89 | 35.28 | 1,985,115 | +0.54(+1.55%) |
Feb 26, 2010 | 34.45 | 34.88 | 34.18 | 34.74 | 1,510,365 | +0.29(+0.84%) |
Feb 25, 2010 | 33.94 | 34.50 | 33.83 | 34.45 | 2,682,593 | -0.09(-0.27%) |
Feb 24, 2010 | 34.56 | 34.83 | 34.35 | 34.54 | 2,139,269 | +0.48(+1.40%) |
Feb 23, 2010 | 34.22 | 34.34 | 33.83 | 34.07 | 2,166,243 | -0.22(-0.64%) |
Feb 22, 2010 | 34.68 | 34.71 | 34.25 | 34.29 | 2,261,776 | -0.39(-1.12%) |
Feb 19, 2010 | 34.48 | 34.81 | 34.27 | 34.68 | 2,551,947 | +0.20(+0.59%) |
Feb 18, 2010 | 34.29 | 34.49 | 34.14 | 34.47 | 2,126,232 | +0.09(+0.25%) |
Feb 17, 2010 | 34.73 | 34.75 | 34.18 | 34.39 | 3,032,068 | -0.13(-0.38%) |
Feb 16, 2010 | 33.94 | 34.57 | 33.80 | 34.52 | 3,198,439 | +1.02(+3.05%) |
Feb 12, 2010 | 32.92 | 33.50 | 33.50 | 33.50 | 4,808,342 | +0.14(+0.42%) |
Feb 11, 2010 | 33.14 | 33.46 | 32.73 | 33.36 | 6,263,838 | -0.40(-1.18%) |
Feb 10, 2010 | 34.15 | 34.24 | 33.69 | 33.76 | 4,851,646 | -0.45(-1.32%) |
Feb 09, 2010 | 34.03 | 34.36 | 33.71 | 34.21 | 9,511,081 | -0.54(-1.55%) |
Feb 08, 2010 | 34.78 | 34.95 | 33.59 | 34.75 | 12,925,788 | -1.07(-2.98%) |
Feb 05, 2010 | 35.70 | 35.88 | 35.04 | 35.81 | 2,429,485 | -0.23(-0.63%) |
Feb 04, 2010 | 36.62 | 36.68 | 36.02 | 36.04 | 3,303,293 | -0.94(-2.55%) |
Feb 03, 2010 | 36.85 | 37.11 | 36.72 | 36.98 | 2,341,769 | +0.08(+0.21%) |
Feb 02, 2010 | 36.80 | 36.91 | 36.53 | 36.90 | 2,634,242 | +0.66(+1.82%) |
Feb 01, 2010 | 36.35 | 36.55 | 35.98 | 36.25 | 3,420,036 | +0.93(+2.64%) |
Jan 29, 2010 | 35.70 | 36.23 | 35.19 | 35.31 | 3,187,726 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.86 | 34.96 | 35.17 | 2,255,920 | -0.83(-2.32%) |
Jan 27, 2010 | 35.84 | 36.04 | 35.48 | 36.01 | 3,808,897 | +0.12(+0.35%) |
Jan 26, 2010 | 35.63 | 36.25 | 35.56 | 35.88 | 3,892,714 | -0.12(-0.35%) |
Jan 25, 2010 | 36.43 | 36.49 | 35.91 | 36.01 | 3,154,280 | +0.24(+0.68%) |
Jan 22, 2010 | 36.30 | 36.55 | 35.74 | 35.77 | 3,345,686 | -0.52(-1.44%) |
Jan 21, 2010 | 37.34 | 37.42 | 36.16 | 36.29 | 6,184,017 | -1.32(-3.52%) |
Jan 20, 2010 | 37.85 | 37.89 | 37.11 | 37.61 | 3,821,648 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.38 | 37.85 | 38.36 | 1,931,865 | +0.22(+0.57%) |
Jan 15, 2010 | 38.70 | 38.14 | 38.14 | 38.14 | 3,566,217 | -0.94(-2.41%) |
Jan 14, 2010 | 39.93 | 39.94 | 38.80 | 39.09 | 10,664,376 | -0.18(-0.46%) |
Jan 13, 2010 | 39.43 | 39.47 | 39.04 | 39.27 | 2,532,954 | +0.65(+1.70%) |
Jan 12, 2010 | 38.63 | 38.91 | 38.46 | 38.61 | 2,048,727 | -0.85(-2.15%) |
Jan 11, 2010 | 39.27 | 39.55 | 39.02 | 39.46 | 2,943,054 | +0.86(+2.22%) |
Jan 08, 2010 | 38.19 | 38.77 | 38.15 | 38.60 | 2,303,422 | +0.29(+0.75%) |
Jan 07, 2010 | 37.90 | 38.45 | 37.82 | 38.31 | 4,724,927 | +0.98(+2.63%) |
Jan 06, 2010 | 36.88 | 37.41 | 36.80 | 37.33 | 2,250,034 | +0.85(+2.33%) |
Jan 05, 2010 | 36.61 | 36.81 | 36.34 | 36.48 | 2,009,149 | -0.23(-0.62%) |
Jan 04, 2010 | 36.80 | 37.11 | 36.60 | 36.71 | 1,869,508 | +0.23(+0.64%) |
Dec 31, 2009 | 36.87 | 36.48 | 36.48 | 36.48 | 754,720 | -0.46(-1.24%) |
Dec 30, 2009 | 36.70 | 36.94 | 36.54 | 36.94 | 406,455 | +0.12(+0.34%) |
Dec 29, 2009 | 37.15 | 37.15 | 36.62 | 36.81 | 663,134 | -0.02(-0.04%) |
Dec 28, 2009 | 36.95 | 36.96 | 36.67 | 36.83 | 833,552 | +0.31(+0.85%) |
Dec 24, 2009 | 36.61 | 36.61 | 36.29 | 36.51 | 381,207 | +0.04(+0.11%) |
Dec 23, 2009 | 36.51 | 36.75 | 36.33 | 36.48 | 945,800 | +0.12(+0.32%) |
Dec 22, 2009 | 36.38 | 36.55 | 36.22 | 36.36 | 1,186,376 | -0.10(-0.28%) |
Dec 21, 2009 | 36.58 | 36.72 | 36.40 | 36.46 | 1,492,663 | +0.35(+0.97%) |
Dec 18, 2009 | 35.82 | 36.11 | 35.69 | 36.11 | 2,896,519 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.01 | 35.04 | 1,660,752 | -0.78(-2.18%) |
Dec 16, 2009 | 35.52 | 35.90 | 35.49 | 35.82 | 2,237,455 | +0.96(+2.75%) |
Dec 15, 2009 | 34.89 | 35.07 | 34.77 | 34.86 | 1,036,026 | -0.53(-1.50%) |
Dec 14, 2009 | 35.38 | 35.43 | 35.28 | 35.39 | 1,865,554 | +0.50(+1.43%) |
Dec 11, 2009 | 35.05 | 35.11 | 34.78 | 34.89 | 1,890,917 | +0.39(+1.13%) |
Dec 10, 2009 | 34.78 | 34.99 | 34.40 | 34.50 | 1,331,174 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.76 | 34.13 | 34.71 | 1,979,673 | +0.05(+0.16%) |
Dec 08, 2009 | 35.06 | 35.07 | 34.62 | 34.65 | 1,822,701 | -0.71(-2.01%) |
Dec 07, 2009 | 35.72 | 35.85 | 35.29 | 35.36 | 2,111,394 | -0.50(-1.39%) |
Dec 04, 2009 | 36.07 | 36.30 | 35.70 | 35.86 | 2,955,839 | -0.19(-0.54%) |
Dec 03, 2009 | 36.55 | 36.64 | 36.05 | 36.05 | 2,603,160 | -0.06(-0.17%) |
Dec 02, 2009 | 36.73 | 36.81 | 35.68 | 36.12 | 4,179,814 | -1.43(-3.82%) |
Dec 01, 2009 | 37.67 | 37.76 | 37.30 | 37.55 | 2,519,722 | +0.25(+0.67%) |
Nov 30, 2009 | 37.28 | 37.42 | 37.00 | 37.30 | 1,729,628 | +0.09(+0.23%) |
Nov 27, 2009 | 36.98 | 37.63 | 36.93 | 37.22 | 1,668,912 | -0.72(-1.91%) |
Nov 25, 2009 | 37.89 | 37.96 | 37.55 | 37.94 | 2,572,593 | +0.61(+1.63%) |
Nov 24, 2009 | 37.64 | 37.71 | 37.15 | 37.33 | 3,407,139 | -0.37(-0.99%) |
Nov 23, 2009 | 37.93 | 38.04 | 37.53 | 37.71 | 2,492,346 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.40 | 37.00 | 37.20 | 1,212,485 | -0.36(-0.95%) |
Nov 19, 2009 | 37.64 | 37.64 | 37.16 | 37.56 | 1,573,704 | -0.61(-1.59%) |
Nov 18, 2009 | 38.46 | 38.49 | 37.94 | 38.17 | 1,580,424 | -0.09(-0.22%) |
Nov 17, 2009 | 38.28 | 38.40 | 37.88 | 38.25 | 1,729,319 | +0.12(+0.33%) |
Nov 16, 2009 | 38.01 | 38.31 | 37.96 | 38.13 | 1,523,657 | +0.65(+1.73%) |
Nov 13, 2009 | 37.19 | 37.59 | 36.97 | 37.48 | 1,070,814 | +0.60(+1.63%) |
Nov 12, 2009 | 37.38 | 37.61 | 36.80 | 36.88 | 1,316,271 | -0.29(-0.78%) |
Nov 11, 2009 | 37.24 | 37.53 | 37.03 | 37.17 | 2,054,148 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.72 | 36.41 | 36.58 | 2,088,580 | -0.19(-0.51%) |
Nov 09, 2009 | 36.52 | 36.87 | 36.45 | 36.76 | 1,538,596 | +0.37(+1.01%) |
Nov 06, 2009 | 36.36 | 36.88 | 36.27 | 36.40 | 1,142,937 | -0.30(-0.81%) |
Nov 05, 2009 | 36.79 | 37.08 | 36.50 | 36.69 | 1,627,115 | +0.48(+1.31%) |
Nov 04, 2009 | 36.53 | 36.92 | 36.17 | 36.22 | 3,032,316 | -0.09(-0.26%) |
Nov 03, 2009 | 35.88 | 36.34 | 35.82 | 36.31 | 2,711,895 | +0.47(+1.30%) |
Nov 02, 2009 | 35.76 | 36.60 | 35.37 | 35.84 | 2,338,861 | +0.57(+1.61%) |
Oct 30, 2009 | 36.33 | 36.41 | 35.17 | 35.28 | 3,082,895 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.73 | 36.11 | 36.63 | 2,819,025 | +0.70(+1.95%) |
Oct 28, 2009 | 36.80 | 37.02 | 35.78 | 35.93 | 8,443,867 | -3.94(-9.89%) |
Oct 27, 2009 | 39.73 | 40.00 | 39.41 | 39.87 | 2,133,073 | +0.16(+0.41%) |
Oct 26, 2009 | 40.15 | 40.46 | 39.38 | 39.71 | 2,079,147 | -0.62(-1.53%) |
Oct 23, 2009 | 40.49 | 40.54 | 40.13 | 40.33 | 1,855,169 | -0.05(-0.12%) |
Oct 22, 2009 | 40.08 | 40.49 | 39.86 | 40.37 | 2,098,507 | -0.18(-0.44%) |
Oct 21, 2009 | 40.69 | 41.09 | 40.48 | 40.55 | 1,656,746 | +0.18(+0.44%) |
Oct 20, 2009 | 40.22 | 40.46 | 40.18 | 40.37 | 1,137,584 | -0.44(-1.07%) |
Oct 19, 2009 | 40.57 | 40.97 | 40.45 | 40.81 | 2,350,478 | +0.67(+1.67%) |
Oct 16, 2009 | 39.84 | 40.33 | 39.70 | 40.14 | 1,257,649 | -0.45(-1.11%) |
Oct 15, 2009 | 40.41 | 40.64 | 40.33 | 40.59 | 1,393,165 | -0.20(-0.50%) |
Oct 14, 2009 | 40.76 | 40.86 | 40.61 | 40.79 | 1,346,524 | +0.75(+1.87%) |
Oct 13, 2009 | 40.05 | 40.22 | 39.80 | 40.04 | 1,622,209 | +0.11(+0.27%) |
Oct 12, 2009 | 40.18 | 40.24 | 39.84 | 39.94 | 942,212 | +0.25(+0.63%) |
Oct 09, 2009 | 39.53 | 39.79 | 39.46 | 39.69 | 1,122,083 | +0.16(+0.39%) |
Oct 08, 2009 | 39.39 | 39.74 | 39.27 | 39.53 | 2,238,090 | +1.38(+3.62%) |
Oct 07, 2009 | 38.26 | 38.38 | 38.03 | 38.15 | 623,644 | +0.09(+0.23%) |
Oct 06, 2009 | 38.01 | 38.24 | 37.86 | 38.07 | 1,127,714 | +0.16(+0.43%) |
Oct 05, 2009 | 37.54 | 38.03 | 37.50 | 37.90 | 1,176,806 | +0.22(+0.58%) |
Oct 02, 2009 | 37.43 | 37.81 | 37.42 | 37.68 | 1,422,787 | -0.03(-0.08%) |
Oct 01, 2009 | 38.16 | 38.21 | 37.65 | 37.71 | 2,388,447 | -0.37(-0.96%) |
Sep 30, 2009 | 37.61 | 38.45 | 37.59 | 38.08 | 3,068,843 | +0.48(+1.26%) |
Sep 29, 2009 | 37.71 | 37.82 | 37.44 | 37.61 | 2,560,190 | -0.41(-1.07%) |
Sep 28, 2009 | 37.87 | 38.21 | 37.82 | 38.01 | 2,695,917 | +0.03(+0.08%) |
Sep 25, 2009 | 38.26 | 38.43 | 37.98 | 37.98 | 1,798,519 | -0.37(-0.96%) |
Sep 24, 2009 | 39.05 | 39.07 | 38.18 | 38.35 | 1,728,517 | -0.60(-1.54%) |
Sep 23, 2009 | 39.66 | 39.67 | 38.87 | 38.95 | 1,631,340 | -0.90(-2.27%) |
Sep 22, 2009 | 39.88 | 39.94 | 39.58 | 39.85 | 677,669 | +0.52(+1.33%) |
Sep 21, 2009 | 39.09 | 39.51 | 38.96 | 39.33 | 1,174,553 | +0.07(+0.18%) |
Sep 18, 2009 | 39.15 | 39.41 | 38.91 | 39.26 | 1,275,514 | +0.29(+0.74%) |
Sep 17, 2009 | 39.00 | 39.30 | 38.90 | 38.97 | 3,521,081 | -0.48(-1.21%) |
Sep 16, 2009 | 39.69 | 39.77 | 39.37 | 39.44 | 3,784,691 | -0.44(-1.11%) |
Sep 15, 2009 | 39.98 | 40.11 | 39.65 | 39.89 | 1,904,679 | -0.40(-0.99%) |
Sep 14, 2009 | 39.86 | 40.33 | 39.80 | 40.29 | 1,122,618 | +0.33(+0.82%) |
Sep 11, 2009 | 40.07 | 40.31 | 39.80 | 39.96 | 2,306,513 | -0.19(-0.47%) |
Sep 10, 2009 | 39.61 | 40.27 | 39.39 | 40.15 | 2,214,477 | +0.81(+2.06%) |
Sep 09, 2009 | 38.45 | 39.55 | 38.28 | 39.34 | 3,239,328 | +1.05(+2.75%) |
Sep 08, 2009 | 38.17 | 38.28 | 37.91 | 38.28 | 1,025,922 | +0.32(+0.84%) |
Sep 04, 2009 | 37.42 | 38.03 | 37.36 | 37.96 | 784,358 | +0.25(+0.66%) |
Sep 03, 2009 | 37.64 | 37.75 | 37.33 | 37.71 | 1,092,985 | -0.12(-0.33%) |
Sep 02, 2009 | 37.61 | 38.04 | 37.48 | 37.84 | 1,161,595 | +0.57(+1.53%) |