Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.58 | 44.51 | 43.76 | 43.96 | 49,413 | -0.14(-0.32%) |
Sep 29, 2010 | 44.13 | 44.27 | 44.05 | 44.10 | 24,997 | -0.20(-0.45%) |
Sep 28, 2010 | 44.06 | 44.36 | 43.84 | 44.31 | 53,411 | +0.17(+0.39%) |
Sep 27, 2010 | 44.19 | 44.36 | 44.13 | 44.13 | 38,006 | -0.16(-0.35%) |
Sep 24, 2010 | 44.11 | 44.34 | 43.96 | 44.29 | 23,077 | +0.67(+1.55%) |
Sep 23, 2010 | 43.74 | 43.91 | 43.57 | 43.62 | 21,138 | -0.36(-0.82%) |
Sep 22, 2010 | 44.02 | 44.14 | 43.89 | 43.98 | 54,107 | -0.07(-0.15%) |
Sep 21, 2010 | 44.24 | 44.24 | 43.82 | 44.04 | 29,151 | -0.08(-0.18%) |
Sep 20, 2010 | 43.74 | 44.19 | 43.64 | 44.12 | 9,525 | +0.53(+1.22%) |
Sep 17, 2010 | 43.59 | 43.94 | 43.59 | 43.59 | 25,976 | -0.07(-0.17%) |
Sep 15, 2010 | 43.29 | 43.72 | 43.24 | 43.67 | 25,810 | +0.26(+0.60%) |
Sep 14, 2010 | 43.34 | 43.54 | 43.31 | 43.41 | 17,299 | -0.04(-0.09%) |
Sep 13, 2010 | 43.50 | 43.55 | 43.28 | 43.45 | 50,278 | +0.24(+0.55%) |
Sep 10, 2010 | 43.05 | 43.24 | 43.05 | 43.21 | 3,452 | +0.14(+0.33%) |
Sep 09, 2010 | 43.31 | 43.31 | 42.99 | 43.07 | 29,008 | +0.16(+0.38%) |
Sep 08, 2010 | 42.84 | 43.02 | 42.84 | 42.91 | 14,885 | +0.16(+0.38%) |
Sep 07, 2010 | 42.77 | 42.96 | 42.70 | 42.74 | 77,445 | -0.30(-0.69%) |
Sep 03, 2010 | 42.97 | 43.04 | 42.72 | 43.04 | 13,302 | +0.46(+1.07%) |
Sep 02, 2010 | 42.44 | 42.60 | 42.35 | 42.58 | 19,583 | +0.28(+0.66%) |
Sep 01, 2010 | 41.88 | 42.32 | 41.88 | 42.30 | 332,638 | +0.85(+2.05%) |
Aug 31, 2010 | 41.27 | 41.59 | 41.14 | 41.45 | 30,106 | +0.04(+0.09%) |
Aug 30, 2010 | 41.69 | 41.92 | 41.41 | 41.42 | 21,607 | -0.41(-0.99%) |
Aug 27, 2010 | 41.83 | 41.85 | 41.19 | 41.83 | 43,985 | +0.40(+0.96%) |
Aug 26, 2010 | 41.79 | 41.79 | 41.31 | 41.43 | 146,431 | -0.24(-0.57%) |
Aug 25, 2010 | 41.31 | 41.76 | 41.16 | 41.67 | 68,313 | +0.08(+0.20%) |
Aug 24, 2010 | 41.30 | 41.78 | 41.30 | 41.59 | 247,264 | -0.32(-0.77%) |
Aug 23, 2010 | 42.18 | 42.33 | 41.88 | 41.91 | 19,746 | -0.07(-0.16%) |
Aug 20, 2010 | 41.90 | 42.04 | 41.80 | 41.98 | 18,289 | -0.06(-0.14%) |
Aug 19, 2010 | 42.42 | 42.42 | 41.85 | 42.04 | 12,331 | -0.63(-1.47%) |
Aug 18, 2010 | 42.45 | 42.77 | 42.32 | 42.66 | 39,171 | +0.20(+0.47%) |
Aug 17, 2010 | 42.34 | 42.72 | 42.18 | 42.46 | 21,192 | +0.47(+1.11%) |
Aug 16, 2010 | 41.66 | 42.09 | 41.66 | 42.00 | 13,669 | +0.03(+0.07%) |
Aug 13, 2010 | 42.14 | 42.15 | 41.92 | 41.97 | 15,746 | -0.07(-0.16%) |
Aug 12, 2010 | 41.72 | 42.14 | 41.63 | 42.04 | 302,467 | -0.11(-0.26%) |
Aug 11, 2010 | 42.52 | 42.52 | 42.12 | 42.15 | 87,771 | -0.88(-2.04%) |
Aug 10, 2010 | 42.64 | 43.21 | 42.64 | 43.03 | 29,707 | -0.04(-0.09%) |
Aug 09, 2010 | 43.00 | 43.17 | 42.96 | 43.06 | 71,612 | +0.23(+0.53%) |
Aug 06, 2010 | 42.83 | 42.86 | 42.34 | 42.83 | 11,387 | +0.05(+0.12%) |
Aug 05, 2010 | 42.52 | 42.80 | 42.52 | 42.78 | 17,842 | -0.10(-0.24%) |
Aug 04, 2010 | 42.69 | 42.94 | 42.69 | 42.88 | 9,295 | +0.26(+0.61%) |
Aug 03, 2010 | 43.08 | 42.88 | 42.53 | 42.63 | 26,548 | -0.46(-1.06%) |
Aug 02, 2010 | 42.94 | 43.08 | 42.91 | 43.08 | 34,938 | +0.68(+1.60%) |
Jul 30, 2010 | 42.41 | 42.49 | 41.90 | 42.41 | 11,410 | +0.09(+0.21%) |
Jul 29, 2010 | 42.93 | 42.93 | 42.07 | 42.32 | 393,964 | -0.42(-0.98%) |
Jul 28, 2010 | 42.97 | 43.07 | 42.64 | 42.74 | 19,800 | -0.36(-0.84%) |
Jul 27, 2010 | 43.03 | 43.29 | 42.99 | 43.10 | 38,810 | +0.11(+0.25%) |
Jul 26, 2010 | 42.72 | 43.00 | 42.72 | 42.99 | 55,722 | +0.39(+0.93%) |
Jul 23, 2010 | 42.09 | 42.62 | 42.09 | 42.60 | 14,600 | +0.36(+0.86%) |
Jul 22, 2010 | 42.03 | 42.33 | 41.98 | 42.24 | 22,662 | +0.66(+1.60%) |
Jul 21, 2010 | 42.21 | 42.21 | 41.50 | 41.57 | 14,749 | -0.38(-0.90%) |
Jul 20, 2010 | 40.76 | 41.95 | 40.76 | 41.95 | 18,209 | +0.68(+1.65%) |
Jul 19, 2010 | 41.40 | 41.40 | 41.12 | 41.27 | 19,438 | +0.07(+0.16%) |
Jul 16, 2010 | 41.20 | 41.90 | 41.17 | 41.20 | 11,195 | -0.77(-1.85%) |
Jul 15, 2010 | 41.81 | 42.04 | 41.53 | 41.98 | 14,057 | +0.10(+0.23%) |
Jul 14, 2010 | 41.70 | 41.91 | 41.62 | 41.88 | 25,246 | +0.00(+0.00%) |
Jul 13, 2010 | 41.65 | 41.89 | 41.51 | 41.88 | 13,511 | +0.63(+1.54%) |
Jul 12, 2010 | 40.99 | 41.27 | 40.99 | 41.25 | 20,244 | +0.04(+0.09%) |
Jul 09, 2010 | 41.21 | 41.24 | 40.94 | 41.21 | 14,114 | +0.15(+0.36%) |
Jul 08, 2010 | 40.79 | 41.09 | 40.69 | 41.06 | 23,508 | +0.57(+1.40%) |
Jul 07, 2010 | 39.59 | 40.52 | 39.47 | 40.49 | 18,919 | +1.03(+2.60%) |
Jul 06, 2010 | 39.67 | 39.87 | 39.27 | 39.47 | 19,126 | +0.05(+0.13%) |
Jul 02, 2010 | 39.42 | 39.70 | 39.31 | 39.42 | 17,470 | -0.13(-0.32%) |
Jul 01, 2010 | 39.44 | 39.59 | 39.05 | 39.54 | 251,562 | +0.11(+0.28%) |
Jun 30, 2010 | 39.77 | 39.87 | 39.35 | 39.43 | 156,142 | -0.26(-0.65%) |
Jun 29, 2010 | 40.18 | 40.19 | 39.53 | 39.69 | 40,490 | -0.60(-1.48%) |
Jun 25, 2010 | 40.29 | 40.78 | 40.26 | 40.29 | 34,308 | -0.31(-0.76%) |
Jun 24, 2010 | 40.90 | 40.94 | 40.58 | 40.60 | 97,229 | -0.44(-1.07%) |
Jun 23, 2010 | 41.00 | 41.26 | 40.76 | 41.04 | 51,738 | +0.06(+0.14%) |
Jun 22, 2010 | 41.59 | 41.70 | 40.94 | 40.98 | 38,300 | -0.56(-1.34%) |
Jun 21, 2010 | 42.07 | 42.07 | 41.40 | 41.53 | 31,592 | -0.10(-0.23%) |
Jun 18, 2010 | 41.63 | 41.90 | 41.62 | 41.63 | 12,149 | -0.09(-0.21%) |
Jun 17, 2010 | 41.68 | 41.74 | 41.36 | 41.72 | 77,522 | +0.13(+0.32%) |
Jun 16, 2010 | 41.56 | 41.71 | 41.45 | 41.59 | 35,780 | -0.16(-0.39%) |
Jun 15, 2010 | 41.52 | 41.75 | 41.42 | 41.75 | 6,890 | +0.59(+1.44%) |
Jun 14, 2010 | 41.26 | 41.46 | 41.14 | 41.15 | 21,733 | +0.20(+0.48%) |
Jun 11, 2010 | 40.63 | 40.95 | 40.62 | 40.95 | 44,132 | -0.15(-0.36%) |
Jun 10, 2010 | 40.67 | 41.11 | 40.67 | 41.10 | 21,772 | +0.96(+2.39%) |
Jun 09, 2010 | 40.65 | 40.76 | 40.12 | 40.14 | 23,170 | -0.12(-0.31%) |
Jun 08, 2010 | 39.85 | 40.29 | 39.83 | 40.27 | 29,592 | +0.45(+1.14%) |
Jun 07, 2010 | 40.18 | 40.30 | 39.79 | 39.81 | 26,714 | -0.30(-0.75%) |
Jun 04, 2010 | 40.11 | 40.70 | 39.96 | 40.11 | 24,268 | -1.15(-2.79%) |
Jun 03, 2010 | 41.28 | 41.39 | 41.09 | 41.26 | 18,244 | +0.28(+0.69%) |
Jun 02, 2010 | 40.38 | 41.05 | 40.38 | 40.98 | 44,282 | +0.68(+1.68%) |
Jun 01, 2010 | 40.26 | 40.84 | 40.21 | 40.30 | 176,742 | -0.34(-0.84%) |
May 28, 2010 | 40.64 | 41.04 | 40.64 | 40.64 | 76,369 | -0.34(-0.82%) |
May 27, 2010 | 40.61 | 40.98 | 40.42 | 40.98 | 55,540 | +0.98(+2.44%) |
May 26, 2010 | 40.50 | 40.71 | 40.00 | 40.00 | 76,148 | -0.21(-0.53%) |
May 25, 2010 | 39.60 | 40.21 | 39.36 | 40.21 | 132,471 | -0.29(-0.72%) |
May 24, 2010 | 40.68 | 40.93 | 40.50 | 40.51 | 106,197 | -0.32(-0.77%) |
May 21, 2010 | 39.88 | 40.87 | 39.80 | 40.82 | 107,237 | +0.27(+0.67%) |
May 20, 2010 | 40.79 | 41.19 | 40.55 | 40.55 | 79,970 | -1.40(-3.34%) |
May 19, 2010 | 41.90 | 42.07 | 41.56 | 41.95 | 64,780 | -0.12(-0.28%) |
May 18, 2010 | 42.76 | 42.82 | 42.03 | 42.07 | 87,181 | -0.43(-1.00%) |
May 17, 2010 | 42.36 | 42.52 | 41.86 | 42.50 | 54,203 | +0.31(+0.73%) |
May 14, 2010 | 42.19 | 42.66 | 41.97 | 42.19 | 45,098 | -0.57(-1.33%) |
May 13, 2010 | 43.17 | 43.22 | 42.74 | 42.76 | 49,358 | -0.42(-0.97%) |
May 12, 2010 | 42.90 | 43.21 | 42.77 | 43.18 | 406,611 | +0.45(+1.05%) |
May 11, 2010 | 42.89 | 43.15 | 42.72 | 42.73 | 75,095 | -0.04(-0.09%) |
May 10, 2010 | 42.62 | 42.81 | 42.53 | 42.77 | 191,432 | +1.55(+3.77%) |
May 07, 2010 | 41.17 | 41.64 | 40.84 | 41.21 | 181,871 | +3.66(+9.75%) |
May 06, 2010 | 42.59 | 42.75 | 0.1027 | 37.55 | 681 | -5.14(-12.04%) |
May 05, 2010 | 42.80 | 42.93 | 42.58 | 42.69 | 110,623 | -0.24(-0.56%) |
May 04, 2010 | 43.21 | 43.36 | 42.84 | 42.94 | 98,327 | -0.68(-1.56%) |
May 03, 2010 | 43.35 | 43.78 | 43.35 | 43.62 | 111,894 | +0.33(+0.76%) |
Apr 30, 2010 | 43.68 | 43.89 | 43.24 | 43.29 | 357,370 | -0.39(-0.89%) |
Apr 29, 2010 | 43.55 | 43.84 | 43.38 | 43.68 | 466,007 | +0.29(+0.68%) |
Apr 28, 2010 | 43.22 | 43.51 | 43.16 | 43.38 | 28,252 | +0.23(+0.53%) |
Apr 27, 2010 | 43.92 | 43.92 | 43.08 | 43.16 | 88,986 | -0.97(-2.19%) |
Apr 26, 2010 | 44.12 | 44.35 | 44.10 | 44.12 | 47,007 | -0.01(-0.03%) |
Apr 23, 2010 | 44.02 | 44.14 | 43.92 | 44.14 | 222,426 | -0.01(-0.02%) |
Apr 22, 2010 | 43.84 | 44.15 | 43.73 | 44.15 | 328,096 | +0.04(+0.08%) |
Apr 21, 2010 | 43.97 | 44.17 | 43.97 | 44.11 | 195,188 | +0.12(+0.28%) |
Apr 20, 2010 | 43.96 | 44.01 | 43.72 | 43.98 | 65,827 | +0.26(+0.59%) |
Apr 19, 2010 | 43.54 | 43.73 | 43.42 | 43.73 | 31,862 | +0.13(+0.30%) |
Apr 16, 2010 | 43.74 | 43.95 | 43.32 | 43.60 | 406,577 | -0.30(-0.69%) |
Apr 15, 2010 | 43.71 | 43.90 | 43.60 | 43.90 | 34,252 | +0.05(+0.12%) |
Apr 14, 2010 | 43.68 | 43.84 | 43.54 | 43.84 | 141,052 | +0.19(+0.44%) |
Apr 13, 2010 | 43.57 | 43.71 | 43.42 | 43.65 | 41,263 | -0.03(-0.07%) |
Apr 12, 2010 | 43.54 | 43.73 | 43.54 | 43.68 | 70,884 | +0.14(+0.32%) |
Apr 09, 2010 | 43.33 | 43.55 | 43.29 | 43.54 | 98,979 | +0.31(+0.71%) |
Apr 08, 2010 | 43.06 | 43.31 | 42.99 | 43.24 | 63,183 | +0.04(+0.10%) |
Apr 07, 2010 | 43.43 | 43.43 | 43.07 | 43.19 | 576,921 | -0.28(-0.64%) |
Apr 06, 2010 | 43.49 | 43.61 | 43.47 | 43.47 | 1,113,013 | -0.19(-0.44%) |
Apr 05, 2010 | 43.76 | 43.79 | 43.60 | 43.66 | 49,401 | +0.10(+0.22%) |
Apr 01, 2010 | 43.60 | 43.57 | 43.57 | 43.57 | 208,471 | +0.30(+0.70%) |
Mar 31, 2010 | 43.51 | 43.51 | 43.27 | 43.27 | 54,663 | -0.37(-0.86%) |
Mar 30, 2010 | 43.66 | 43.73 | 43.47 | 43.64 | 18,594 | -0.01(-0.02%) |
Mar 29, 2010 | 43.71 | 43.71 | 43.57 | 43.65 | 51,329 | +0.12(+0.29%) |
Mar 26, 2010 | 43.47 | 43.60 | 43.33 | 43.52 | 20,773 | +0.12(+0.27%) |
Mar 25, 2010 | 43.84 | 43.84 | 43.07 | 43.40 | 19,230 | -0.18(-0.40%) |
Mar 24, 2010 | 43.83 | 43.86 | 43.54 | 43.58 | 82,704 | -0.36(-0.83%) |
Mar 23, 2010 | 43.58 | 43.96 | 43.54 | 43.95 | 25,228 | +0.39(+0.89%) |
Mar 22, 2010 | 43.27 | 43.61 | 42.95 | 43.56 | 19,251 | +0.30(+0.69%) |
Mar 19, 2010 | 43.54 | 43.54 | 43.16 | 43.26 | 19,243 | -0.09(-0.20%) |
Mar 18, 2010 | 43.29 | 43.54 | 43.29 | 43.35 | 14,633 | +0.01(+0.03%) |
Mar 17, 2010 | 43.08 | 43.35 | 43.08 | 43.33 | 33,026 | +0.27(+0.63%) |
Mar 16, 2010 | 43.00 | 43.08 | 42.87 | 43.06 | 47,471 | +0.23(+0.53%) |
Mar 15, 2010 | 42.74 | 42.84 | 42.73 | 42.84 | 32,167 | +0.15(+0.34%) |
Mar 12, 2010 | 42.69 | 42.79 | 42.62 | 42.69 | 32,138 | +0.04(+0.09%) |
Mar 11, 2010 | 42.40 | 42.65 | 42.19 | 42.65 | 59,396 | +0.10(+0.24%) |
Mar 10, 2010 | 42.51 | 42.59 | 42.43 | 42.55 | 47,468 | -0.03(-0.07%) |
Mar 09, 2010 | 42.42 | 42.73 | 42.42 | 42.58 | 28,359 | +0.01(+0.02%) |
Mar 08, 2010 | 42.62 | 42.65 | 42.49 | 42.57 | 20,370 | -0.09(-0.22%) |
Mar 05, 2010 | 42.56 | 42.68 | 42.34 | 42.67 | 36,194 | +0.34(+0.79%) |
Mar 04, 2010 | 42.19 | 42.43 | 42.18 | 42.33 | 17,480 | +0.19(+0.45%) |
Mar 03, 2010 | 42.00 | 42.24 | 42.00 | 42.14 | 24,575 | +0.15(+0.36%) |
Mar 02, 2010 | 42.01 | 42.07 | 41.86 | 41.99 | 100,917 | +0.25(+0.59%) |
Mar 01, 2010 | 41.43 | 41.76 | 41.43 | 41.74 | 130,155 | +0.41(+0.99%) |
Feb 26, 2010 | 41.52 | 41.52 | 41.18 | 41.33 | 25,852 | -0.09(-0.21%) |
Feb 25, 2010 | 41.02 | 41.45 | 40.98 | 41.42 | 52,928 | -0.12(-0.30%) |
Feb 24, 2010 | 41.42 | 41.55 | 41.26 | 41.54 | 49,503 | +0.20(+0.49%) |
Feb 23, 2010 | 41.43 | 41.65 | 41.23 | 41.34 | 26,719 | -0.18(-0.44%) |
Feb 22, 2010 | 41.70 | 41.71 | 41.49 | 41.52 | 61,351 | -0.09(-0.21%) |
Feb 19, 2010 | 41.52 | 41.71 | 41.47 | 41.61 | 39,080 | -0.01(-0.02%) |
Feb 18, 2010 | 41.22 | 41.65 | 41.22 | 41.62 | 25,729 | +0.32(+0.78%) |
Feb 17, 2010 | 41.20 | 41.35 | 41.10 | 41.30 | 37,351 | +0.28(+0.68%) |
Feb 16, 2010 | 40.87 | 41.02 | 40.70 | 41.02 | 56,210 | +0.45(+1.12%) |
Feb 12, 2010 | 40.19 | 40.57 | 40.57 | 40.57 | 19,458 | +0.02(+0.05%) |
Feb 11, 2010 | 40.13 | 40.58 | 39.90 | 40.55 | 48,765 | +0.44(+1.10%) |
Feb 10, 2010 | 40.06 | 40.20 | 39.79 | 40.11 | 45,585 | -0.06(-0.14%) |
Feb 09, 2010 | 39.92 | 40.40 | 39.83 | 40.16 | 69,624 | +0.60(+1.52%) |
Feb 08, 2010 | 39.72 | 39.99 | 39.56 | 39.56 | 30,111 | -0.19(-0.48%) |
Feb 05, 2010 | 39.75 | 39.82 | 39.19 | 39.75 | 44,560 | -0.09(-0.24%) |
Feb 04, 2010 | 40.58 | 40.67 | 39.84 | 39.84 | 27,045 | -1.10(-2.70%) |
Feb 03, 2010 | 40.92 | 40.98 | 40.79 | 40.95 | 37,506 | -0.09(-0.23%) |
Feb 02, 2010 | 40.36 | 41.06 | 40.32 | 41.04 | 16,056 | +0.81(+2.02%) |
Feb 01, 2010 | 40.14 | 40.30 | 40.03 | 40.23 | 71,925 | +0.31(+0.77%) |
Jan 29, 2010 | 40.39 | 40.52 | 39.85 | 39.92 | 45,688 | -0.35(-0.87%) |
Jan 28, 2010 | 40.53 | 40.67 | 40.19 | 40.27 | 105,228 | -0.09(-0.22%) |
Jan 27, 2010 | 40.14 | 40.36 | 39.91 | 40.36 | 22,161 | +0.14(+0.34%) |
Jan 26, 2010 | 40.08 | 40.37 | 39.98 | 40.22 | 33,000 | -0.04(-0.09%) |
Jan 25, 2010 | 40.48 | 40.48 | 40.15 | 40.26 | 32,867 | +0.17(+0.42%) |
Jan 22, 2010 | 40.38 | 40.54 | 40.09 | 40.09 | 41,163 | -0.36(-0.90%) |
Jan 21, 2010 | 41.16 | 41.27 | 40.41 | 40.46 | 67,800 | -0.66(-1.60%) |
Jan 20, 2010 | 41.23 | 41.28 | 40.89 | 41.11 | 118,869 | -0.50(-1.19%) |
Jan 19, 2010 | 41.28 | 41.62 | 41.28 | 41.61 | 30,217 | +0.28(+0.69%) |
Jan 15, 2010 | 41.62 | 41.33 | 41.33 | 41.33 | 29,325 | -0.33(-0.79%) |
Jan 14, 2010 | 41.50 | 41.69 | 41.49 | 41.65 | 29,644 | +0.05(+0.12%) |
Jan 13, 2010 | 41.41 | 41.70 | 41.35 | 41.60 | 14,239 | +0.29(+0.71%) |
Jan 12, 2010 | 41.11 | 41.34 | 41.11 | 41.31 | 28,923 | +0.04(+0.11%) |
Jan 11, 2010 | 41.23 | 41.35 | 40.89 | 41.27 | 35,364 | +0.06(+0.14%) |
Jan 08, 2010 | 41.21 | 41.21 | 41.01 | 41.21 | 67,107 | -0.15(-0.37%) |
Jan 07, 2010 | 41.33 | 41.38 | 41.07 | 41.36 | 45,326 | +0.07(+0.16%) |
Jan 06, 2010 | 41.12 | 41.32 | 41.10 | 41.30 | 24,366 | +0.08(+0.19%) |
Jan 05, 2010 | 40.98 | 41.22 | 40.79 | 41.22 | 30,025 | +0.24(+0.59%) |
Jan 04, 2010 | 40.66 | 41.01 | 40.66 | 40.98 | 209,024 | +0.45(+1.12%) |
Dec 31, 2009 | 41.07 | 40.52 | 40.52 | 40.52 | 32,340 | -0.44(-1.08%) |
Dec 30, 2009 | 40.90 | 41.03 | 40.89 | 40.97 | 12,877 | -0.04(-0.09%) |
Dec 29, 2009 | 41.05 | 41.10 | 41.00 | 41.00 | 23,112 | +0.05(+0.12%) |
Dec 28, 2009 | 41.11 | 41.11 | 40.86 | 40.95 | 37,199 | +0.02(+0.05%) |
Dec 24, 2009 | 40.83 | 40.97 | 40.80 | 40.93 | 16,261 | +0.12(+0.30%) |
Dec 23, 2009 | 40.82 | 40.82 | 40.67 | 40.81 | 57,861 | -0.14(-0.33%) |
Dec 22, 2009 | 40.69 | 40.98 | 40.69 | 40.95 | 30,428 | +0.23(+0.56%) |
Dec 21, 2009 | 40.54 | 40.87 | 40.54 | 40.72 | 49,502 | +0.29(+0.72%) |
Dec 18, 2009 | 40.68 | 40.68 | 40.06 | 40.43 | 65,303 | -0.06(-0.14%) |
Dec 17, 2009 | 40.69 | 40.76 | 40.49 | 40.49 | 31,180 | -0.55(-1.33%) |
Dec 16, 2009 | 41.22 | 41.30 | 41.02 | 41.03 | 27,309 | +0.04(+0.09%) |
Dec 15, 2009 | 41.05 | 41.13 | 40.93 | 41.00 | 12,564 | -0.14(-0.34%) |
Dec 14, 2009 | 40.98 | 41.15 | 40.92 | 41.14 | 21,319 | +0.33(+0.80%) |
Dec 11, 2009 | 40.89 | 41.02 | 40.80 | 40.81 | 16,786 | +0.11(+0.27%) |
Dec 10, 2009 | 40.76 | 40.89 | 40.68 | 40.70 | 15,002 | +0.14(+0.34%) |
Dec 09, 2009 | 40.48 | 40.69 | 40.32 | 40.56 | 31,138 | -0.02(-0.05%) |
Dec 08, 2009 | 40.76 | 40.76 | 40.45 | 40.58 | 187,331 | -0.43(-1.05%) |
Dec 07, 2009 | 41.13 | 41.13 | 40.89 | 41.01 | 51,211 | -0.06(-0.14%) |
Dec 04, 2009 | 41.23 | 41.44 | 40.82 | 41.07 | 29,251 | +0.31(+0.75%) |
Dec 03, 2009 | 41.21 | 41.23 | 40.76 | 40.76 | 25,599 | -0.37(-0.90%) |
Dec 02, 2009 | 40.89 | 41.30 | 40.89 | 41.14 | 14,125 | +0.20(+0.48%) |
Dec 01, 2009 | 40.13 | 41.11 | 40.13 | 40.94 | 215,395 | +0.58(+1.45%) |
Nov 30, 2009 | 40.69 | 40.69 | 40.21 | 40.35 | 21,821 | -0.15(-0.38%) |
Nov 27, 2009 | 40.22 | 40.65 | 39.81 | 40.51 | 7,199 | -0.44(-1.07%) |
Nov 25, 2009 | 40.88 | 41.04 | 40.88 | 40.95 | 28,536 | +0.04(+0.11%) |
Nov 24, 2009 | 40.84 | 40.94 | 40.62 | 40.90 | 65,550 | +0.04(+0.09%) |
Nov 23, 2009 | 40.83 | 41.03 | 40.80 | 40.87 | 69,491 | +0.40(+0.99%) |
Nov 20, 2009 | 40.30 | 40.54 | 39.99 | 40.46 | 31,272 | -0.07(-0.16%) |
Nov 19, 2009 | 40.61 | 40.61 | 40.25 | 40.53 | 35,975 | -0.33(-0.80%) |
Nov 18, 2009 | 40.77 | 40.89 | 40.59 | 40.86 | 33,339 | +0.02(+0.05%) |
Nov 17, 2009 | 40.68 | 40.85 | 40.65 | 40.84 | 53,731 | +0.03(+0.08%) |
Nov 16, 2009 | 40.38 | 40.90 | 40.38 | 40.81 | 61,409 | +0.50(+1.24%) |
Nov 13, 2009 | 40.08 | 40.40 | 39.98 | 40.30 | 36,891 | +0.31(+0.77%) |
Nov 12, 2009 | 40.30 | 40.42 | 39.95 | 40.00 | 29,994 | -0.39(-0.98%) |
Nov 11, 2009 | 40.39 | 40.48 | 40.23 | 40.39 | 33,942 | +0.23(+0.56%) |
Nov 10, 2009 | 40.03 | 40.27 | 40.01 | 40.16 | 54,723 | +0.09(+0.22%) |
Nov 09, 2009 | 39.42 | 40.08 | 39.36 | 40.08 | 86,966 | +0.68(+1.72%) |
Nov 06, 2009 | 39.16 | 39.41 | 39.16 | 39.40 | 31,205 | +0.12(+0.32%) |
Nov 05, 2009 | 38.77 | 39.27 | 38.77 | 39.27 | 14,740 | +0.77(+2.01%) |
Nov 04, 2009 | 38.59 | 38.90 | 38.48 | 38.50 | 42,325 | -0.01(-0.04%) |
Nov 03, 2009 | 38.41 | 38.53 | 38.30 | 38.52 | 27,798 | -0.12(-0.32%) |
Nov 02, 2009 | 38.46 | 38.77 | 38.32 | 38.64 | 119,221 | +0.39(+1.01%) |
Oct 30, 2009 | 38.90 | 39.03 | 38.19 | 38.25 | 115,776 | -0.70(-1.79%) |
Oct 29, 2009 | 38.63 | 39.06 | 38.59 | 38.95 | 71,923 | +0.65(+1.69%) |
Oct 28, 2009 | 38.57 | 38.76 | 38.30 | 38.30 | 43,716 | -0.45(-1.15%) |
Oct 27, 2009 | 38.79 | 38.90 | 38.48 | 38.75 | 34,194 | -0.06(-0.16%) |
Oct 26, 2009 | 39.27 | 39.50 | 38.77 | 38.81 | 15,874 | -0.41(-1.05%) |
Oct 23, 2009 | 39.22 | 39.25 | 39.11 | 39.22 | 34,928 | -0.42(-1.07%) |
Oct 22, 2009 | 39.41 | 39.82 | 39.17 | 39.65 | 38,791 | +0.14(+0.35%) |
Oct 21, 2009 | 39.54 | 39.95 | 39.47 | 39.51 | 48,967 | -0.12(-0.29%) |
Oct 20, 2009 | 39.55 | 39.66 | 39.55 | 39.62 | 20,714 | -0.12(-0.29%) |
Oct 19, 2009 | 39.57 | 39.95 | 39.52 | 39.74 | 26,845 | +0.20(+0.52%) |
Oct 16, 2009 | 39.44 | 39.62 | 39.41 | 39.54 | 30,846 | -0.03(-0.07%) |
Oct 15, 2009 | 39.35 | 39.57 | 39.30 | 39.57 | 15,701 | +0.17(+0.42%) |
Oct 14, 2009 | 39.46 | 39.48 | 39.27 | 39.40 | 16,852 | +0.29(+0.73%) |
Oct 13, 2009 | 39.14 | 39.20 | 38.97 | 39.11 | 28,627 | -0.15(-0.37%) |
Oct 12, 2009 | 39.36 | 39.46 | 39.14 | 39.26 | 24,270 | +0.19(+0.49%) |
Oct 09, 2009 | 39.05 | 39.07 | 38.86 | 39.07 | 25,737 | +0.07(+0.19%) |
Oct 08, 2009 | 38.87 | 39.03 | 38.73 | 39.00 | 65,654 | +0.39(+1.01%) |
Oct 07, 2009 | 38.65 | 38.66 | 38.52 | 38.60 | 12,537 | +0.08(+0.21%) |
Oct 06, 2009 | 38.43 | 38.73 | 38.43 | 38.52 | 64,463 | +0.32(+0.84%) |
Oct 05, 2009 | 37.98 | 38.24 | 37.76 | 38.20 | 37,015 | +0.24(+0.63%) |
Oct 02, 2009 | 37.63 | 38.06 | 37.63 | 37.96 | 53,710 | +0.06(+0.16%) |