Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.88 | 30.12 | 29.64 | 30.01 | 947,597 | +0.34(+1.15%) |
Sep 29, 2010 | 29.13 | 29.78 | 29.06 | 29.67 | 1,007,200 | +0.37(+1.26%) |
Sep 28, 2010 | 29.37 | 29.58 | 29.18 | 29.30 | 155,454 | -0.02(-0.07%) |
Sep 27, 2010 | 29.45 | 29.62 | 29.14 | 29.32 | 386,772 | -0.14(-0.48%) |
Sep 24, 2010 | 29.11 | 29.55 | 29.11 | 29.46 | 812,638 | +0.50(+1.73%) |
Sep 23, 2010 | 28.71 | 29.22 | 28.71 | 28.96 | 335,249 | +0.04(+0.14%) |
Sep 22, 2010 | 29.11 | 29.26 | 28.75 | 28.92 | 435,697 | +0.03(+0.10%) |
Sep 21, 2010 | 29.18 | 29.23 | 28.86 | 28.89 | 323,028 | -0.30(-1.03%) |
Sep 20, 2010 | 29.04 | 29.40 | 29.04 | 29.19 | 572,944 | +0.16(+0.55%) |
Sep 17, 2010 | 29.03 | 29.32 | 28.81 | 29.03 | 336,168 | -0.20(-0.68%) |
Sep 15, 2010 | 29.22 | 29.40 | 29.20 | 29.23 | 146,515 | -0.14(-0.48%) |
Sep 14, 2010 | 29.38 | 29.63 | 29.32 | 29.37 | 185,564 | -0.03(-0.10%) |
Sep 13, 2010 | 29.47 | 29.59 | 29.35 | 29.40 | 114,989 | +0.34(+1.17%) |
Sep 10, 2010 | 28.89 | 29.15 | 28.83 | 29.06 | 117,243 | +0.38(+1.32%) |
Sep 09, 2010 | 29.02 | 29.09 | 28.63 | 28.68 | 136,683 | -0.10(-0.35%) |
Sep 08, 2010 | 28.78 | 29.05 | 28.78 | 28.78 | 105,705 | +0.03(+0.10%) |
Sep 07, 2010 | 28.64 | 28.91 | 28.42 | 28.75 | 472,386 | +0.04(+0.14%) |
Sep 03, 2010 | 28.70 | 28.78 | 28.38 | 28.71 | 148,739 | +0.13(+0.45%) |
Sep 02, 2010 | 28.22 | 28.66 | 28.21 | 28.58 | 144,171 | +0.30(+1.06%) |
Sep 01, 2010 | 28.09 | 28.43 | 28.05 | 28.28 | 254,291 | +0.50(+1.80%) |
Aug 31, 2010 | 28.28 | 28.46 | 27.64 | 27.78 | 268,650 | -0.52(-1.84%) |
Aug 30, 2010 | 28.45 | 28.55 | 28.29 | 28.30 | 307,084 | -0.35(-1.22%) |
Aug 27, 2010 | 28.65 | 28.65 | 27.74 | 28.65 | 372,020 | +0.71(+2.54%) |
Aug 26, 2010 | 27.85 | 28.12 | 27.85 | 27.94 | 297,898 | +0.14(+0.50%) |
Aug 25, 2010 | 27.41 | 27.81 | 27.25 | 27.80 | 229,904 | +0.37(+1.35%) |
Aug 24, 2010 | 27.61 | 27.71 | 27.41 | 27.43 | 352,973 | -0.50(-1.79%) |
Aug 23, 2010 | 28.24 | 28.35 | 27.89 | 27.93 | 172,217 | -0.32(-1.15%) |
Aug 20, 2010 | 28.27 | 28.28 | 28.13 | 28.25 | 219,548 | -0.14(-0.48%) |
Aug 19, 2010 | 28.64 | 28.69 | 28.29 | 28.39 | 404,687 | -0.30(-1.05%) |
Aug 18, 2010 | 28.43 | 28.75 | 28.29 | 28.69 | 174,663 | -0.05(-0.17%) |
Aug 17, 2010 | 28.67 | 28.94 | 28.67 | 28.74 | 226,535 | +0.37(+1.30%) |
Aug 16, 2010 | 28.50 | 28.59 | 28.37 | 28.37 | 248,697 | -0.10(-0.35%) |
Aug 13, 2010 | 28.47 | 28.72 | 28.40 | 28.47 | 119,269 | -0.28(-0.97%) |
Aug 12, 2010 | 28.88 | 28.93 | 28.52 | 28.75 | 1,520,824 | -0.25(-0.86%) |
Aug 11, 2010 | 29.35 | 29.40 | 28.94 | 29.00 | 271,986 | -0.70(-2.36%) |
Aug 10, 2010 | 29.66 | 29.79 | 29.33 | 29.70 | 546,222 | -0.35(-1.16%) |
Aug 09, 2010 | 30.02 | 30.12 | 29.88 | 30.05 | 244,606 | +0.02(+0.07%) |
Aug 06, 2010 | 30.03 | 30.45 | 29.83 | 30.03 | 262,829 | -0.39(-1.28%) |
Aug 05, 2010 | 30.44 | 30.55 | 30.29 | 30.42 | 716,620 | -0.09(-0.29%) |
Aug 04, 2010 | 30.41 | 30.61 | 30.30 | 30.51 | 382,399 | +0.22(+0.73%) |
Aug 03, 2010 | 30.16 | 30.36 | 30.05 | 30.29 | 649,581 | +0.29(+0.96%) |
Aug 02, 2010 | 30.07 | 30.16 | 29.73 | 30.00 | 1,132,354 | +0.61(+2.08%) |
Jul 30, 2010 | 29.39 | 29.43 | 28.79 | 29.39 | 886,983 | +0.33(+1.14%) |
Jul 29, 2010 | 28.96 | 29.24 | 28.81 | 29.06 | 148,703 | +0.43(+1.50%) |
Jul 28, 2010 | 28.52 | 28.71 | 28.32 | 28.63 | 155,292 | +0.08(+0.28%) |
Jul 27, 2010 | 29.02 | 29.07 | 28.43 | 28.55 | 298,318 | -0.38(-1.31%) |
Jul 26, 2010 | 29.04 | 29.05 | 28.86 | 28.93 | 147,667 | -0.12(-0.41%) |
Jul 23, 2010 | 28.86 | 29.13 | 28.86 | 29.05 | 113,559 | +0.08(+0.28%) |
Jul 22, 2010 | 28.76 | 29.08 | 28.66 | 28.97 | 257,615 | +0.72(+2.55%) |
Jul 21, 2010 | 28.72 | 28.84 | 28.20 | 28.25 | 109,106 | -0.18(-0.63%) |
Jul 20, 2010 | 28.09 | 28.49 | 28.06 | 28.43 | 195,703 | +0.18(+0.64%) |
Jul 19, 2010 | 28.54 | 28.77 | 28.10 | 28.25 | 965,380 | +0.05(+0.18%) |
Jul 16, 2010 | 28.20 | 28.48 | 28.08 | 28.20 | 160,588 | -0.39(-1.36%) |
Jul 15, 2010 | 28.55 | 28.67 | 28.13 | 28.59 | 110,931 | +0.02(+0.07%) |
Jul 14, 2010 | 28.42 | 28.78 | 28.31 | 28.57 | 296,426 | +0.00(+0.00%) |
Jul 13, 2010 | 28.41 | 28.61 | 28.40 | 28.57 | 314,870 | +0.54(+1.93%) |
Jul 12, 2010 | 28.08 | 28.32 | 27.92 | 28.03 | 403,008 | -0.37(-1.30%) |
Jul 09, 2010 | 28.40 | 28.44 | 28.05 | 28.40 | 354,769 | +0.21(+0.74%) |
Jul 08, 2010 | 27.99 | 28.32 | 27.85 | 28.19 | 525,500 | +0.27(+0.97%) |
Jul 07, 2010 | 27.39 | 27.96 | 27.29 | 27.92 | 148,270 | +0.63(+2.31%) |
Jul 06, 2010 | 27.42 | 27.65 | 26.97 | 27.29 | 212,491 | +0.23(+0.85%) |
Jul 02, 2010 | 27.06 | 27.43 | 26.95 | 27.06 | 99,956 | -0.35(-1.28%) |
Jul 01, 2010 | 27.69 | 27.69 | 26.94 | 27.41 | 397,320 | -0.38(-1.37%) |
Jun 30, 2010 | 27.82 | 28.15 | 27.57 | 27.79 | 1,756,994 | -0.08(-0.29%) |
Jun 29, 2010 | 27.92 | 28.04 | 27.70 | 27.87 | 335,883 | -1.24(-4.26%) |
Jun 25, 2010 | 29.11 | 29.13 | 28.54 | 29.11 | 136,785 | +0.69(+2.43%) |
Jun 24, 2010 | 28.31 | 28.44 | 28.10 | 28.42 | 155,223 | +0.14(+0.50%) |
Jun 23, 2010 | 28.43 | 28.52 | 28.01 | 28.28 | 200,633 | -0.41(-1.43%) |
Jun 22, 2010 | 28.88 | 29.06 | 28.66 | 28.69 | 220,423 | -0.25(-0.86%) |
Jun 21, 2010 | 29.17 | 29.50 | 28.82 | 28.94 | 300,776 | +0.06(+0.21%) |
Jun 18, 2010 | 28.88 | 28.94 | 28.53 | 28.88 | 155,813 | +0.11(+0.38%) |
Jun 17, 2010 | 29.08 | 29.15 | 28.76 | 28.77 | 290,389 | -0.27(-0.93%) |
Jun 16, 2010 | 28.53 | 29.13 | 28.49 | 29.04 | 341,225 | +0.39(+1.36%) |
Jun 15, 2010 | 28.32 | 28.69 | 28.26 | 28.65 | 134,624 | +0.47(+1.67%) |
Jun 14, 2010 | 28.18 | 28.46 | 28.00 | 28.18 | 156,929 | +0.33(+1.18%) |
Jun 11, 2010 | 27.75 | 28.04 | 27.62 | 27.85 | 155,341 | -0.26(-0.92%) |
Jun 10, 2010 | 27.96 | 28.49 | 27.90 | 28.11 | 351,798 | +0.61(+2.22%) |
Jun 09, 2010 | 27.59 | 27.85 | 27.48 | 27.50 | 182,080 | +0.34(+1.25%) |
Jun 08, 2010 | 27.12 | 27.19 | 26.87 | 27.16 | 189,398 | +0.22(+0.82%) |
Jun 07, 2010 | 27.11 | 27.19 | 26.76 | 26.94 | 208,465 | -0.04(-0.15%) |
Jun 04, 2010 | 26.98 | 27.55 | 26.83 | 26.98 | 158,624 | -0.82(-2.95%) |
Jun 03, 2010 | 27.65 | 27.88 | 27.43 | 27.80 | 204,428 | +0.21(+0.76%) |
Jun 02, 2010 | 27.23 | 27.66 | 27.20 | 27.59 | 255,334 | +0.40(+1.47%) |
Jun 01, 2010 | 27.44 | 27.89 | 27.11 | 27.19 | 715,944 | -0.58(-2.09%) |
May 28, 2010 | 27.77 | 28.15 | 27.64 | 27.77 | 1,142,215 | -0.10(-0.36%) |
May 27, 2010 | 27.56 | 27.98 | 27.37 | 27.87 | 955,907 | +1.01(+3.76%) |
May 26, 2010 | 26.76 | 27.07 | 26.73 | 26.86 | 739,063 | +0.34(+1.26%) |
May 25, 2010 | 26.03 | 26.54 | 25.95 | 26.52 | 371,397 | -0.35(-1.28%) |
May 24, 2010 | 26.96 | 27.14 | 26.80 | 26.87 | 305,290 | -0.08(-0.30%) |
May 21, 2010 | 26.55 | 27.14 | 26.48 | 26.95 | 532,266 | +0.30(+1.13%) |
May 20, 2010 | 26.43 | 26.99 | 26.40 | 26.65 | 556,563 | -0.84(-3.06%) |
May 19, 2010 | 27.40 | 27.62 | 26.90 | 27.49 | 686,172 | -0.16(-0.58%) |
May 18, 2010 | 28.36 | 28.37 | 27.50 | 27.65 | 555,586 | -0.15(-0.54%) |
May 17, 2010 | 28.39 | 28.52 | 27.47 | 27.80 | 682,239 | -0.76(-2.66%) |
May 14, 2010 | 28.56 | 29.31 | 28.45 | 28.56 | 324,634 | -1.04(-3.51%) |
May 13, 2010 | 29.77 | 29.90 | 29.56 | 29.60 | 175,728 | -0.35(-1.17%) |
May 12, 2010 | 29.97 | 30.30 | 29.71 | 29.95 | 521,277 | +0.31(+1.05%) |
May 11, 2010 | 29.80 | 29.86 | 29.54 | 29.64 | 703,468 | -0.13(-0.44%) |
May 10, 2010 | 29.75 | 29.82 | 29.56 | 29.77 | 299,434 | +0.59(+2.02%) |
May 07, 2010 | 29.26 | 29.55 | 28.86 | 29.18 | 543,906 | -0.09(-0.31%) |
May 06, 2010 | 30.12 | 30.40 | 28.77 | 29.27 | 677,194 | -1.22(-4.00%) |
May 05, 2010 | 30.46 | 30.81 | 30.39 | 30.49 | 1,077,243 | -0.82(-2.62%) |
May 04, 2010 | 31.85 | 31.87 | 31.27 | 31.31 | 249,536 | -1.02(-3.15%) |
May 03, 2010 | 32.19 | 32.49 | 32.15 | 32.33 | 321,125 | +0.19(+0.59%) |
Apr 30, 2010 | 32.19 | 32.19 | 31.83 | 32.14 | 266,968 | +0.23(+0.72%) |
Apr 29, 2010 | 31.87 | 31.99 | 31.64 | 31.91 | 607,209 | +0.36(+1.14%) |
Apr 28, 2010 | 31.49 | 31.60 | 31.20 | 31.55 | 255,417 | +0.26(+0.83%) |
Apr 27, 2010 | 31.78 | 31.95 | 31.25 | 31.29 | 255,577 | -0.69(-2.16%) |
Apr 26, 2010 | 32.23 | 32.30 | 31.92 | 31.98 | 242,684 | -0.18(-0.56%) |
Apr 23, 2010 | 31.62 | 32.25 | 31.61 | 32.16 | 166,523 | +0.39(+1.21%) |
Apr 22, 2010 | 31.35 | 31.85 | 31.16 | 31.77 | 173,079 | +0.01(+0.04%) |
Apr 21, 2010 | 31.84 | 31.95 | 31.40 | 31.76 | 259,815 | +0.08(+0.25%) |
Apr 20, 2010 | 31.71 | 31.99 | 31.67 | 31.68 | 185,861 | +0.06(+0.19%) |
Apr 19, 2010 | 31.49 | 31.70 | 31.32 | 31.62 | 179,233 | -0.37(-1.16%) |
Apr 16, 2010 | 32.23 | 32.41 | 31.82 | 31.99 | 425,386 | -0.62(-1.90%) |
Apr 15, 2010 | 32.45 | 32.65 | 32.32 | 32.61 | 823,069 | +0.16(+0.49%) |
Apr 14, 2010 | 32.12 | 32.48 | 31.96 | 32.45 | 155,631 | +0.48(+1.50%) |
Apr 13, 2010 | 31.81 | 32.09 | 31.50 | 31.97 | 120,632 | +0.13(+0.41%) |
Apr 12, 2010 | 32.05 | 32.22 | 31.78 | 31.84 | 290,764 | -0.17(-0.53%) |
Apr 09, 2010 | 32.09 | 32.23 | 31.79 | 32.01 | 341,905 | -0.01(-0.03%) |
Apr 08, 2010 | 31.91 | 32.05 | 31.79 | 32.02 | 129,683 | -0.21(-0.65%) |
Apr 07, 2010 | 32.30 | 32.46 | 32.04 | 32.23 | 231,364 | -0.09(-0.28%) |
Apr 06, 2010 | 32.29 | 32.49 | 32.24 | 32.32 | 127,174 | -0.06(-0.19%) |
Apr 05, 2010 | 31.99 | 32.42 | 31.99 | 32.38 | 254,135 | +0.50(+1.57%) |
Apr 01, 2010 | 31.58 | 31.88 | 31.88 | 31.88 | 464,500 | +0.72(+2.31%) |
Mar 31, 2010 | 31.42 | 31.45 | 31.03 | 31.16 | 336,649 | -0.04(-0.13%) |
Mar 30, 2010 | 31.04 | 31.23 | 30.95 | 31.20 | 734,172 | +0.26(+0.84%) |
Mar 29, 2010 | 30.69 | 31.13 | 30.36 | 30.94 | 1,143,545 | +0.67(+2.21%) |
Mar 26, 2010 | 30.43 | 30.53 | 30.15 | 30.27 | 254,460 | -0.06(-0.20%) |
Mar 25, 2010 | 30.66 | 30.67 | 30.30 | 30.33 | 213,738 | -0.15(-0.49%) |
Mar 24, 2010 | 30.44 | 30.55 | 30.30 | 30.48 | 374,992 | -0.27(-0.88%) |
Mar 23, 2010 | 30.84 | 31.05 | 30.62 | 30.75 | 2,278,633 | -0.14(-0.45%) |
Mar 22, 2010 | 30.36 | 30.97 | 30.22 | 30.89 | 736,556 | +0.09(+0.29%) |
Mar 19, 2010 | 31.21 | 31.26 | 30.71 | 30.80 | 296,400 | -0.52(-1.66%) |
Mar 18, 2010 | 31.31 | 31.42 | 31.15 | 31.32 | 156,242 | -0.10(-0.32%) |
Mar 17, 2010 | 31.29 | 31.49 | 31.19 | 31.42 | 202,849 | +0.32(+1.04%) |
Mar 16, 2010 | 30.87 | 31.20 | 30.79 | 31.10 | 179,445 | +0.46(+1.49%) |
Mar 15, 2010 | 30.46 | 30.64 | 30.44 | 30.64 | 271,117 | -0.34(-1.10%) |
Mar 12, 2010 | 31.35 | 31.40 | 30.84 | 30.98 | 281,807 | -0.23(-0.74%) |
Mar 11, 2010 | 31.22 | 31.31 | 30.99 | 31.21 | 152,552 | -0.07(-0.22%) |
Mar 10, 2010 | 31.09 | 31.49 | 30.90 | 31.28 | 163,987 | +0.29(+0.94%) |
Mar 09, 2010 | 31.02 | 31.24 | 30.95 | 30.99 | 299,931 | -0.28(-0.90%) |
Mar 08, 2010 | 31.45 | 31.50 | 31.04 | 31.27 | 369,285 | -0.07(-0.22%) |
Mar 05, 2010 | 31.35 | 31.53 | 31.22 | 31.34 | 458,868 | +0.29(+0.93%) |
Mar 04, 2010 | 31.16 | 31.28 | 30.84 | 31.05 | 296,014 | -0.31(-0.99%) |
Mar 03, 2010 | 31.05 | 31.42 | 30.88 | 31.36 | 261,933 | +0.50(+1.62%) |
Mar 02, 2010 | 30.74 | 31.17 | 30.64 | 30.86 | 274,316 | +0.27(+0.88%) |
Mar 01, 2010 | 31.03 | 31.08 | 30.47 | 30.59 | 397,494 | -0.38(-1.23%) |
Feb 26, 2010 | 30.42 | 30.98 | 30.38 | 30.97 | 588,354 | +0.62(+2.04%) |
Feb 25, 2010 | 30.22 | 30.36 | 30.00 | 30.35 | 131,469 | -0.51(-1.65%) |
Feb 24, 2010 | 30.57 | 30.88 | 30.48 | 30.86 | 164,491 | +0.35(+1.15%) |
Feb 23, 2010 | 30.74 | 30.82 | 30.46 | 30.51 | 142,213 | -0.60(-1.93%) |
Feb 22, 2010 | 31.17 | 31.22 | 30.90 | 31.11 | 348,863 | +0.01(+0.03%) |
Feb 19, 2010 | 30.88 | 31.10 | 30.74 | 31.10 | 246,923 | +0.19(+0.60%) |
Feb 18, 2010 | 30.60 | 30.93 | 30.57 | 30.91 | 198,336 | +0.44(+1.46%) |
Feb 17, 2010 | 30.41 | 30.55 | 30.27 | 30.47 | 193,351 | +0.06(+0.20%) |
Feb 16, 2010 | 30.15 | 30.50 | 29.99 | 30.41 | 559,358 | +0.91(+3.08%) |
Feb 12, 2010 | 29.42 | 29.50 | 29.50 | 29.50 | 139,200 | -0.36(-1.21%) |
Feb 11, 2010 | 29.61 | 29.92 | 29.29 | 29.86 | 358,149 | +0.40(+1.36%) |
Feb 10, 2010 | 29.28 | 29.63 | 28.90 | 29.46 | 280,596 | +0.07(+0.24%) |
Feb 09, 2010 | 29.06 | 29.51 | 28.82 | 29.39 | 667,166 | +0.57(+1.98%) |
Feb 08, 2010 | 28.76 | 28.96 | 28.52 | 28.82 | 184,292 | +0.21(+0.73%) |
Feb 05, 2010 | 29.13 | 29.19 | 27.97 | 28.61 | 472,672 | -0.57(-1.95%) |
Feb 04, 2010 | 30.07 | 30.09 | 28.90 | 29.18 | 551,044 | -1.25(-4.11%) |
Feb 03, 2010 | 30.59 | 30.71 | 30.30 | 30.43 | 298,892 | -0.11(-0.36%) |
Feb 02, 2010 | 29.90 | 30.67 | 29.85 | 30.54 | 261,110 | +0.78(+2.62%) |
Feb 01, 2010 | 29.34 | 29.84 | 29.30 | 29.76 | 675,278 | +0.52(+1.78%) |
Jan 29, 2010 | 29.73 | 29.79 | 29.02 | 29.24 | 673,016 | -0.31(-1.05%) |
Jan 28, 2010 | 29.77 | 29.77 | 29.34 | 29.55 | 488,127 | -0.03(-0.10%) |
Jan 27, 2010 | 30.05 | 30.10 | 29.33 | 29.58 | 281,750 | -0.46(-1.53%) |
Jan 26, 2010 | 30.00 | 30.29 | 29.86 | 30.04 | 207,655 | -0.31(-1.02%) |
Jan 25, 2010 | 30.20 | 30.40 | 29.81 | 30.35 | 895,928 | +0.27(+0.90%) |
Jan 22, 2010 | 30.74 | 30.85 | 30.08 | 30.08 | 845,079 | -0.80(-2.59%) |
Jan 21, 2010 | 31.44 | 31.58 | 30.82 | 30.88 | 242,519 | -0.54(-1.72%) |
Jan 20, 2010 | 31.38 | 31.57 | 31.16 | 31.42 | 371,360 | -0.59(-1.84%) |
Jan 19, 2010 | 31.60 | 32.09 | 31.31 | 32.01 | 1,064,020 | +0.24(+0.76%) |
Jan 15, 2010 | 32.04 | 31.77 | 31.77 | 31.77 | 695,300 | -0.43(-1.34%) |
Jan 14, 2010 | 32.38 | 32.41 | 31.98 | 32.20 | 273,957 | -0.06(-0.19%) |
Jan 13, 2010 | 32.21 | 32.48 | 31.64 | 32.26 | 269,604 | -0.02(-0.06%) |
Jan 12, 2010 | 32.77 | 32.87 | 32.10 | 32.28 | 304,929 | -0.74(-2.24%) |
Jan 11, 2010 | 33.37 | 33.50 | 32.90 | 33.02 | 578,296 | -0.16(-0.48%) |
Jan 08, 2010 | 33.01 | 33.18 | 32.76 | 33.18 | 489,197 | +0.07(+0.21%) |
Jan 07, 2010 | 33.14 | 33.38 | 32.94 | 33.11 | 354,789 | -0.16(-0.48%) |
Jan 06, 2010 | 33.06 | 33.35 | 32.62 | 33.27 | 487,010 | +0.24(+0.73%) |
Jan 05, 2010 | 32.70 | 33.05 | 32.47 | 33.03 | 2,071,339 | +0.33(+1.01%) |
Jan 04, 2010 | 32.40 | 32.70 | 32.27 | 32.70 | 910,591 | +0.88(+2.77%) |
Dec 31, 2009 | 32.00 | 31.82 | 31.82 | 31.82 | 433,500 | +0.13(+0.41%) |
Dec 30, 2009 | 31.65 | 31.87 | 31.52 | 31.69 | 880,617 | +0.00(+0.00%) |
Dec 29, 2009 | 31.80 | 31.84 | 31.53 | 31.69 | 485,377 | +0.20(+0.64%) |
Dec 28, 2009 | 31.60 | 31.77 | 31.49 | 31.49 | 548,669 | +0.37(+1.19%) |
Dec 24, 2009 | 30.94 | 31.25 | 30.94 | 31.12 | 191,425 | +0.17(+0.56%) |
Dec 23, 2009 | 30.55 | 31.00 | 30.48 | 30.95 | 434,802 | +0.80(+2.64%) |
Dec 22, 2009 | 30.14 | 30.60 | 29.72 | 30.15 | 313,195 | +0.03(+0.10%) |
Dec 21, 2009 | 30.41 | 30.59 | 30.00 | 30.12 | 456,633 | -0.12(-0.40%) |
Dec 18, 2009 | 30.57 | 30.69 | 30.04 | 30.24 | 329,768 | +0.11(+0.37%) |
Dec 17, 2009 | 30.39 | 30.56 | 30.06 | 30.13 | 510,681 | -0.45(-1.47%) |
Dec 16, 2009 | 30.20 | 30.70 | 30.13 | 30.58 | 290,318 | +0.54(+1.80%) |
Dec 15, 2009 | 30.00 | 30.27 | 29.92 | 30.04 | 305,253 | +0.21(+0.70%) |
Dec 14, 2009 | 29.84 | 30.00 | 29.81 | 29.83 | 740,360 | +0.17(+0.57%) |
Dec 11, 2009 | 29.84 | 29.90 | 29.41 | 29.66 | 351,357 | +0.00(+0.00%) |
Dec 10, 2009 | 29.69 | 29.92 | 29.57 | 29.66 | 329,700 | -0.03(-0.10%) |
Dec 09, 2009 | 30.51 | 30.60 | 29.58 | 29.69 | 352,080 | -0.68(-2.24%) |
Dec 08, 2009 | 30.75 | 30.89 | 30.27 | 30.37 | 371,987 | -0.72(-2.32%) |
Dec 07, 2009 | 31.00 | 31.38 | 30.84 | 31.09 | 352,463 | -0.21(-0.67%) |
Dec 04, 2009 | 31.79 | 31.93 | 31.04 | 31.30 | 209,704 | -0.19(-0.60%) |
Dec 03, 2009 | 31.61 | 31.82 | 31.40 | 31.49 | 199,821 | -0.19(-0.60%) |
Dec 02, 2009 | 31.93 | 32.07 | 31.52 | 31.68 | 286,136 | -0.20(-0.63%) |
Dec 01, 2009 | 31.84 | 32.29 | 31.84 | 31.88 | 309,281 | +0.37(+1.17%) |
Nov 30, 2009 | 31.10 | 31.80 | 30.99 | 31.51 | 345,996 | +0.35(+1.12%) |
Nov 27, 2009 | 30.79 | 31.35 | 30.37 | 31.16 | 452,553 | -0.65(-2.04%) |
Nov 25, 2009 | 31.39 | 31.95 | 30.80 | 31.81 | 666,329 | +0.55(+1.76%) |
Nov 24, 2009 | 31.84 | 31.85 | 31.08 | 31.26 | 499,316 | -0.63(-1.98%) |
Nov 23, 2009 | 32.47 | 32.60 | 31.62 | 31.89 | 568,816 | +0.08(+0.25%) |
Nov 20, 2009 | 31.62 | 32.00 | 31.53 | 31.81 | 1,386,504 | -0.25(-0.78%) |
Nov 19, 2009 | 32.44 | 32.52 | 31.80 | 32.06 | 259,396 | -0.46(-1.41%) |
Nov 18, 2009 | 32.78 | 32.95 | 32.42 | 32.52 | 262,883 | -0.12(-0.37%) |
Nov 17, 2009 | 32.22 | 32.69 | 32.00 | 32.64 | 357,249 | +0.41(+1.27%) |
Nov 16, 2009 | 31.59 | 32.40 | 31.50 | 32.23 | 355,820 | +0.99(+3.17%) |
Nov 13, 2009 | 31.42 | 31.58 | 31.16 | 31.24 | 404,451 | -0.33(-1.05%) |
Nov 12, 2009 | 31.95 | 32.06 | 31.50 | 31.57 | 212,170 | -0.72(-2.23%) |
Nov 11, 2009 | 32.13 | 32.45 | 32.08 | 32.29 | 357,784 | +0.32(+1.00%) |
Nov 10, 2009 | 32.36 | 32.37 | 31.51 | 31.97 | 192,493 | -0.23(-0.71%) |
Nov 09, 2009 | 31.71 | 32.50 | 31.65 | 32.20 | 341,216 | +0.75(+2.38%) |
Nov 06, 2009 | 31.77 | 31.82 | 31.10 | 31.45 | 364,858 | -0.72(-2.24%) |
Nov 05, 2009 | 32.28 | 32.31 | 31.95 | 32.17 | 300,397 | -0.11(-0.34%) |
Nov 04, 2009 | 32.34 | 32.46 | 32.00 | 32.28 | 301,041 | +0.10(+0.31%) |
Nov 03, 2009 | 31.14 | 32.18 | 31.08 | 32.18 | 307,859 | +0.72(+2.29%) |
Nov 02, 2009 | 31.22 | 31.60 | 31.04 | 31.46 | 397,062 | +0.35(+1.13%) |
Oct 30, 2009 | 31.92 | 31.98 | 29.61 | 31.11 | 774,168 | -1.09(-3.39%) |
Oct 29, 2009 | 31.73 | 32.24 | 31.55 | 32.20 | 978,258 | +0.94(+3.01%) |
Oct 28, 2009 | 31.98 | 32.08 | 31.07 | 31.26 | 479,113 | -0.86(-2.68%) |
Oct 27, 2009 | 32.19 | 32.48 | 31.82 | 32.12 | 1,528,286 | +0.12(+0.37%) |
Oct 26, 2009 | 32.96 | 33.30 | 31.87 | 32.00 | 619,958 | -0.87(-2.65%) |
Oct 23, 2009 | 32.95 | 33.07 | 32.70 | 32.87 | 535,326 | -0.37(-1.11%) |
Oct 22, 2009 | 33.46 | 33.46 | 32.86 | 33.24 | 395,515 | -0.15(-0.45%) |
Oct 21, 2009 | 32.17 | 33.72 | 32.17 | 33.39 | 884,391 | +0.71(+2.17%) |
Oct 20, 2009 | 32.44 | 32.69 | 32.39 | 32.68 | 462,668 | -0.06(-0.18%) |
Oct 19, 2009 | 32.41 | 32.80 | 32.29 | 32.74 | 601,072 | +0.19(+0.58%) |
Oct 16, 2009 | 32.00 | 32.68 | 31.93 | 32.55 | 402,125 | +0.61(+1.91%) |
Oct 15, 2009 | 31.40 | 32.10 | 31.16 | 31.94 | 437,320 | +0.49(+1.56%) |
Oct 14, 2009 | 31.35 | 31.63 | 31.20 | 31.45 | 591,619 | +0.38(+1.22%) |
Oct 13, 2009 | 30.95 | 31.23 | 30.65 | 31.07 | 734,526 | +0.13(+0.42%) |
Oct 12, 2009 | 30.84 | 31.03 | 30.54 | 30.94 | 464,873 | +0.62(+2.04%) |
Oct 09, 2009 | 30.55 | 30.66 | 30.08 | 30.32 | 373,818 | -0.19(-0.62%) |
Oct 08, 2009 | 29.76 | 30.57 | 29.65 | 30.51 | 557,704 | +0.91(+3.07%) |
Oct 07, 2009 | 30.28 | 30.41 | 29.37 | 29.60 | 815,897 | -0.62(-2.05%) |
Oct 06, 2009 | 29.49 | 30.30 | 29.45 | 30.22 | 487,959 | +0.80(+2.72%) |
Oct 05, 2009 | 29.50 | 29.58 | 28.76 | 29.42 | 660,768 | +0.35(+1.20%) |
Oct 02, 2009 | 29.99 | 30.50 | 28.75 | 29.07 | 6,632,726 | -1.08(-3.58%) |