Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 40.46 | 40.68 | 39.95 | 40.11 | 2,752,371 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.21 | 627,592 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.47 | 39.91 | 40.37 | 651,985 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.54 | 40.23 | 40.27 | 828,348 | -0.19(-0.46%) |
Sep 24, 2010 | 40.15 | 40.48 | 40.09 | 40.46 | 974,601 | +0.76(+1.90%) |
Sep 23, 2010 | 39.73 | 40.10 | 39.60 | 39.70 | 1,387,689 | -0.36(-0.89%) |
Sep 22, 2010 | 40.10 | 40.35 | 39.94 | 40.06 | 1,024,608 | -0.12(-0.29%) |
Sep 21, 2010 | 40.25 | 40.49 | 40.04 | 40.18 | 2,501,694 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.32 | 39.70 | 40.24 | 1,006,197 | +0.59(+1.48%) |
Sep 17, 2010 | 39.65 | 39.91 | 39.59 | 39.65 | 942,883 | +0.02(+0.06%) |
Sep 15, 2010 | 39.38 | 39.67 | 39.26 | 39.63 | 1,360,614 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.32 | 39.46 | 875,005 | -0.07(-0.18%) |
Sep 13, 2010 | 39.49 | 39.61 | 39.33 | 39.53 | 668,121 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.91 | 39.12 | 946,393 | +0.19(+0.50%) |
Sep 09, 2010 | 39.11 | 39.12 | 38.84 | 38.93 | 688,254 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.83 | 38.47 | 38.68 | 789,553 | +0.23(+0.60%) |
Sep 07, 2010 | 38.70 | 38.72 | 38.40 | 38.45 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.52 | 38.85 | 1,224,035 | +0.50(+1.31%) |
Sep 02, 2010 | 38.11 | 38.35 | 38.06 | 38.35 | 835,991 | +0.29(+0.75%) |
Sep 01, 2010 | 37.51 | 38.10 | 37.46 | 38.06 | 1,402,954 | +1.06(+2.87%) |
Aug 31, 2010 | 36.98 | 37.22 | 36.73 | 37.00 | 2,325 | -0.03(-0.08%) |
Aug 30, 2010 | 37.42 | 37.52 | 36.99 | 37.03 | 910,641 | +0.07(+0.19%) |
Aug 27, 2010 | 37.49 | 37.54 | 36.69 | 36.96 | 1,978,240 | -0.02(-0.06%) |
Aug 26, 2010 | 37.40 | 37.42 | 36.88 | 36.99 | 1,145,542 | -0.29(-0.77%) |
Aug 25, 2010 | 36.93 | 37.39 | 36.73 | 37.27 | 1,541,240 | +0.14(+0.38%) |
Aug 24, 2010 | 37.39 | 37.43 | 36.97 | 37.13 | 3,234,099 | -0.55(-1.46%) |
Aug 23, 2010 | 37.99 | 38.16 | 37.67 | 37.68 | 480,199 | -0.10(-0.27%) |
Aug 20, 2010 | 37.85 | 37.89 | 37.58 | 37.78 | 874,856 | -0.19(-0.49%) |
Aug 19, 2010 | 38.41 | 38.50 | 37.81 | 37.97 | 1,597,009 | -0.67(-1.72%) |
Aug 18, 2010 | 38.55 | 38.84 | 38.33 | 38.64 | 1,296,787 | +0.07(+0.18%) |
Aug 17, 2010 | 38.50 | 38.85 | 38.35 | 38.57 | 1,596,827 | +0.40(+1.05%) |
Aug 16, 2010 | 37.92 | 38.27 | 37.81 | 38.16 | 674,280 | +0.02(+0.04%) |
Aug 13, 2010 | 38.15 | 38.37 | 38.12 | 38.15 | 923,806 | -0.13(-0.34%) |
Aug 12, 2010 | 37.94 | 38.42 | 37.94 | 38.28 | 931,543 | -0.29(-0.74%) |
Aug 11, 2010 | 38.95 | 38.99 | 38.48 | 38.57 | 1,072,652 | -1.00(-2.52%) |
Aug 10, 2010 | 39.39 | 39.76 | 39.22 | 39.56 | 1,464,326 | -0.20(-0.51%) |
Aug 09, 2010 | 39.73 | 39.83 | 39.52 | 39.77 | 581,666 | +0.18(+0.45%) |
Aug 06, 2010 | 39.59 | 39.62 | 39.09 | 39.59 | 1,465,646 | -0.14(-0.35%) |
Aug 05, 2010 | 39.55 | 39.73 | 39.49 | 39.73 | 752,096 | -0.09(-0.21%) |
Aug 04, 2010 | 39.67 | 39.84 | 39.53 | 39.81 | 1,077,914 | +0.22(+0.57%) |
Aug 03, 2010 | 39.61 | 39.74 | 39.46 | 39.59 | 1,462,424 | -0.11(-0.27%) |
Aug 02, 2010 | 39.44 | 39.79 | 39.29 | 39.70 | 870,159 | +0.85(+2.19%) |
Jul 30, 2010 | 38.84 | 39.05 | 38.46 | 38.84 | 1,032,276 | -0.05(-0.14%) |
Jul 29, 2010 | 39.27 | 39.39 | 38.59 | 38.90 | 2,248,844 | -0.16(-0.42%) |
Jul 28, 2010 | 39.18 | 39.32 | 38.94 | 39.06 | 1,500,804 | -0.21(-0.53%) |
Jul 27, 2010 | 39.37 | 39.47 | 39.12 | 39.27 | 710,495 | +0.12(+0.32%) |
Jul 26, 2010 | 38.88 | 39.19 | 38.77 | 39.15 | 777,440 | +0.37(+0.96%) |
Jul 23, 2010 | 38.47 | 38.84 | 38.36 | 38.78 | 862,052 | +0.22(+0.58%) |
Jul 22, 2010 | 38.12 | 38.71 | 38.12 | 38.55 | 1,017,360 | +0.82(+2.17%) |
Jul 21, 2010 | 38.39 | 38.41 | 37.57 | 37.73 | 1,538,941 | -0.43(-1.14%) |
Jul 20, 2010 | 37.29 | 38.19 | 37.27 | 38.16 | 951,543 | +0.36(+0.96%) |
Jul 19, 2010 | 37.71 | 37.90 | 37.47 | 37.80 | 686,237 | +0.21(+0.56%) |
Jul 16, 2010 | 37.59 | 38.43 | 37.54 | 37.59 | 1,167,478 | -0.77(-2.00%) |
Jul 15, 2010 | 38.57 | 38.74 | 38.10 | 38.36 | 1,547,418 | -0.24(-0.62%) |
Jul 14, 2010 | 38.46 | 38.74 | 38.33 | 38.60 | 1,221,699 | +0.01(+0.02%) |
Jul 13, 2010 | 38.45 | 38.71 | 38.33 | 38.59 | 1,292 | +0.55(+1.44%) |
Jul 12, 2010 | 37.82 | 38.05 | 37.74 | 38.04 | 1,115,025 | +0.15(+0.41%) |
Jul 09, 2010 | 37.89 | 37.93 | 37.61 | 37.89 | 936,161 | +0.19(+0.51%) |
Jul 08, 2010 | 37.55 | 37.69 | 37.27 | 37.69 | 582,744 | +0.36(+0.97%) |
Jul 07, 2010 | 36.35 | 37.36 | 36.26 | 37.33 | 596,964 | +1.11(+3.08%) |
Jul 06, 2010 | 36.46 | 36.65 | 35.88 | 36.21 | 1,171,572 | +0.30(+0.84%) |
Jul 02, 2010 | 35.91 | 36.30 | 35.72 | 35.91 | 871,324 | -0.19(-0.54%) |
Jul 01, 2010 | 36.26 | 36.37 | 35.60 | 36.10 | 1,871,553 | -0.17(-0.47%) |
Jun 30, 2010 | 36.58 | 36.83 | 36.17 | 36.28 | 2,348,528 | -0.26(-0.70%) |
Jun 29, 2010 | 37.19 | 37.22 | 36.41 | 36.53 | 2,946,425 | -1.26(-3.34%) |
Jun 25, 2010 | 37.79 | 38.01 | 37.51 | 37.79 | 1,291,898 | +0.08(+0.21%) |
Jun 24, 2010 | 38.12 | 38.16 | 37.63 | 37.71 | 706,476 | -0.59(-1.54%) |
Jun 23, 2010 | 38.53 | 38.59 | 38.14 | 38.30 | 648,175 | -0.19(-0.48%) |
Jun 22, 2010 | 38.99 | 39.15 | 38.43 | 38.49 | 1,206,089 | -0.50(-1.28%) |
Jun 21, 2010 | 39.61 | 39.62 | 38.81 | 38.99 | 743,982 | -0.08(-0.22%) |
Jun 18, 2010 | 39.07 | 39.21 | 38.97 | 39.07 | 434,152 | +0.03(+0.08%) |
Jun 17, 2010 | 39.02 | 39.07 | 38.67 | 39.04 | 1,002,348 | +0.12(+0.32%) |
Jun 16, 2010 | 38.77 | 39.07 | 38.69 | 38.92 | 686,850 | +0.02(+0.04%) |
Jun 15, 2010 | 38.38 | 38.95 | 38.27 | 38.91 | 1,277,077 | +0.82(+2.16%) |
Jun 14, 2010 | 38.47 | 38.64 | 38.04 | 38.08 | 1,163,159 | -0.12(-0.30%) |
Jun 11, 2010 | 37.70 | 38.21 | 37.70 | 38.20 | 457,523 | +0.15(+0.40%) |
Jun 10, 2010 | 37.74 | 38.09 | 37.59 | 38.04 | 2,911,073 | +0.98(+2.64%) |
Jun 09, 2010 | 37.50 | 37.78 | 36.95 | 37.07 | 1,499,706 | -0.26(-0.70%) |
Jun 08, 2010 | 36.93 | 37.39 | 36.67 | 37.33 | 1,196,051 | +0.39(+1.06%) |
Jun 07, 2010 | 37.54 | 37.61 | 36.90 | 36.93 | 1,605,990 | -0.49(-1.32%) |
Jun 04, 2010 | 37.43 | 38.16 | 37.25 | 37.43 | 1,039,519 | -1.23(-3.19%) |
Jun 03, 2010 | 38.64 | 38.78 | 38.30 | 38.66 | 325,871 | +0.07(+0.18%) |
Jun 02, 2010 | 37.87 | 38.59 | 37.70 | 38.59 | 946,621 | +0.97(+2.58%) |
Jun 01, 2010 | 37.84 | 38.42 | 37.59 | 37.62 | 659,528 | -0.52(-1.37%) |
May 28, 2010 | 38.14 | 38.62 | 38.04 | 38.14 | 629,035 | -0.51(-1.32%) |
May 27, 2010 | 38.21 | 38.67 | 38.01 | 38.66 | 4,061,623 | +1.20(+3.22%) |
May 26, 2010 | 38.00 | 38.29 | 37.36 | 37.45 | 1,828,991 | -0.29(-0.78%) |
May 25, 2010 | 36.87 | 37.78 | 36.64 | 37.74 | 129 | +0.03(+0.08%) |
May 24, 2010 | 38.07 | 38.32 | 37.71 | 37.71 | 3,315,144 | -0.53(-1.39%) |
May 21, 2010 | 37.20 | 38.37 | 37.03 | 38.24 | 1,958,236 | +0.51(+1.35%) |
May 20, 2010 | 37.96 | 38.54 | 37.73 | 37.74 | 389 | -1.49(-3.81%) |
May 19, 2010 | 39.10 | 39.46 | 38.77 | 39.23 | 3,967,598 | -0.14(-0.35%) |
May 18, 2010 | 40.21 | 40.29 | 39.24 | 39.37 | 389 | -0.55(-1.39%) |
May 17, 2010 | 40.04 | 40.04 | 39.19 | 39.92 | 786,314 | +0.02(+0.06%) |
May 14, 2010 | 39.90 | 40.35 | 39.57 | 39.90 | 1,508,193 | -0.71(-1.74%) |
May 13, 2010 | 40.97 | 41.18 | 40.56 | 40.61 | 2,129,921 | -0.52(-1.25%) |
May 12, 2010 | 40.78 | 41.17 | 40.69 | 41.12 | 1,836,428 | +0.49(+1.21%) |
May 11, 2010 | 40.95 | 41.15 | 40.54 | 40.63 | 1,117,970 | -0.12(-0.28%) |
May 10, 2010 | 40.51 | 40.78 | 40.35 | 40.75 | 2,586,307 | +1.64(+4.19%) |
May 07, 2010 | 39.67 | 39.94 | 38.52 | 39.11 | 1,325,322 | -0.58(-1.46%) |
May 06, 2010 | 40.88 | 41.06 | 36.97 | 39.68 | 889 | -1.15(-2.83%) |
May 05, 2010 | 41.07 | 41.34 | 40.84 | 40.84 | 818,763 | -0.42(-1.03%) |
May 04, 2010 | 41.75 | 41.80 | 41.08 | 41.26 | 1,457,826 | -0.95(-2.24%) |
May 03, 2010 | 41.93 | 42.35 | 41.87 | 42.21 | 627,545 | +0.52(+1.26%) |
Apr 30, 2010 | 42.42 | 42.44 | 41.68 | 41.68 | 938,292 | -0.69(-1.62%) |
Apr 29, 2010 | 42.11 | 42.46 | 42.09 | 42.37 | 722,627 | +0.50(+1.20%) |
Apr 28, 2010 | 41.78 | 41.98 | 41.48 | 41.87 | 984,013 | +0.36(+0.87%) |
Apr 27, 2010 | 42.22 | 42.45 | 41.44 | 41.51 | 1,099,017 | -0.92(-2.18%) |
Apr 26, 2010 | 42.68 | 42.70 | 42.42 | 42.43 | 2,627,990 | -0.22(-0.52%) |
Apr 23, 2010 | 42.40 | 42.66 | 42.27 | 42.66 | 519,564 | +0.24(+0.56%) |
Apr 22, 2010 | 42.13 | 42.47 | 41.89 | 42.42 | 484,816 | -0.04(-0.09%) |
Apr 21, 2010 | 42.60 | 42.69 | 42.20 | 42.45 | 645,452 | -0.09(-0.22%) |
Apr 20, 2010 | 42.58 | 42.61 | 42.37 | 42.55 | 584,471 | +0.25(+0.58%) |
Apr 19, 2010 | 41.90 | 42.31 | 41.81 | 42.30 | 608,212 | +0.22(+0.53%) |
Apr 16, 2010 | 42.60 | 42.68 | 41.85 | 42.08 | 1,183,796 | -0.69(-1.60%) |
Apr 15, 2010 | 42.59 | 42.81 | 42.59 | 42.76 | 435,995 | +0.10(+0.23%) |
Apr 14, 2010 | 42.36 | 42.68 | 42.32 | 42.66 | 665,139 | +0.45(+1.06%) |
Apr 13, 2010 | 42.22 | 42.28 | 41.95 | 42.22 | 313,089 | +0.04(+0.09%) |
Apr 12, 2010 | 42.17 | 42.28 | 42.12 | 42.18 | 498,726 | +0.10(+0.24%) |
Apr 09, 2010 | 41.93 | 42.11 | 41.86 | 42.08 | 1,136,283 | +0.22(+0.53%) |
Apr 08, 2010 | 41.54 | 41.92 | 41.42 | 41.85 | 631,117 | +0.20(+0.48%) |
Apr 07, 2010 | 41.74 | 41.88 | 41.45 | 41.65 | 1,983,823 | -0.21(-0.50%) |
Apr 06, 2010 | 41.64 | 41.93 | 41.63 | 41.86 | 684,964 | +0.16(+0.39%) |
Apr 05, 2010 | 41.63 | 41.80 | 41.53 | 41.70 | 382,373 | +0.19(+0.46%) |
Apr 01, 2010 | 41.52 | 41.51 | 41.51 | 41.51 | 1,258,268 | +0.25(+0.62%) |
Mar 31, 2010 | 41.26 | 41.42 | 41.14 | 41.25 | 596,091 | -0.17(-0.41%) |
Mar 30, 2010 | 41.46 | 41.58 | 41.26 | 41.42 | 1,559,902 | +0.02(+0.06%) |
Mar 29, 2010 | 41.41 | 41.49 | 41.31 | 41.40 | 836,417 | +0.18(+0.45%) |
Mar 26, 2010 | 41.35 | 41.50 | 41.08 | 41.22 | 834,127 | -0.02(-0.04%) |
Mar 25, 2010 | 41.54 | 41.73 | 41.18 | 41.23 | 1,174,038 | +0.02(+0.05%) |
Mar 24, 2010 | 41.23 | 41.40 | 41.14 | 41.21 | 3,638,681 | -0.19(-0.46%) |
Mar 23, 2010 | 41.11 | 41.43 | 41.03 | 41.40 | 954,072 | +0.34(+0.84%) |
Mar 22, 2010 | 40.59 | 41.16 | 40.59 | 41.06 | 712,740 | +0.23(+0.56%) |
Mar 19, 2010 | 41.20 | 41.21 | 40.72 | 40.83 | 635,332 | -0.26(-0.63%) |
Mar 18, 2010 | 41.05 | 41.13 | 40.92 | 41.09 | 522,495 | +0.02(+0.06%) |
Mar 17, 2010 | 40.97 | 41.18 | 40.93 | 41.07 | 654,822 | +0.22(+0.54%) |
Mar 16, 2010 | 40.66 | 40.89 | 40.58 | 40.84 | 452,089 | +0.29(+0.72%) |
Mar 15, 2010 | 40.35 | 40.59 | 40.33 | 40.55 | 556,046 | +0.05(+0.13%) |
Mar 12, 2010 | 40.69 | 40.69 | 40.40 | 40.50 | 685,350 | +0.00(+0.00%) |
Mar 11, 2010 | 40.22 | 40.52 | 40.15 | 40.50 | 623,689 | +0.15(+0.36%) |
Mar 10, 2010 | 40.22 | 40.45 | 40.17 | 40.35 | 493,338 | +0.16(+0.40%) |
Mar 09, 2010 | 39.98 | 40.38 | 39.98 | 40.19 | 961,609 | +0.12(+0.29%) |
Mar 08, 2010 | 40.15 | 40.18 | 40.04 | 40.08 | 448,136 | -0.02(-0.06%) |
Mar 05, 2010 | 39.85 | 40.12 | 39.74 | 40.10 | 633,005 | +0.51(+1.30%) |
Mar 04, 2010 | 39.49 | 39.63 | 39.40 | 39.59 | 761,483 | +0.15(+0.37%) |
Mar 03, 2010 | 39.49 | 39.66 | 39.35 | 39.44 | 455,758 | +0.04(+0.10%) |
Mar 02, 2010 | 39.46 | 39.58 | 39.32 | 39.40 | 1,214,738 | +0.09(+0.23%) |
Mar 01, 2010 | 39.13 | 39.33 | 39.07 | 39.31 | 449,076 | +0.33(+0.85%) |
Feb 26, 2010 | 38.99 | 39.09 | 38.77 | 38.98 | 422,127 | +0.05(+0.14%) |
Feb 25, 2010 | 38.49 | 38.94 | 38.40 | 38.93 | 869,516 | -0.15(-0.39%) |
Feb 24, 2010 | 38.82 | 39.14 | 38.75 | 39.08 | 714,260 | +0.40(+1.03%) |
Feb 23, 2010 | 39.04 | 39.20 | 38.61 | 38.68 | 742,860 | -0.44(-1.14%) |
Feb 22, 2010 | 39.23 | 39.28 | 39.02 | 39.13 | 302,088 | +0.00(+0.00%) |
Feb 19, 2010 | 38.97 | 39.27 | 38.90 | 39.13 | 495,705 | +0.02(+0.04%) |
Feb 18, 2010 | 38.87 | 39.20 | 38.84 | 39.11 | 401,295 | +0.22(+0.57%) |
Feb 17, 2010 | 38.95 | 38.96 | 38.75 | 38.89 | 606,005 | +0.15(+0.40%) |
Feb 16, 2010 | 38.50 | 38.78 | 38.31 | 38.74 | 480,117 | +0.57(+1.51%) |
Feb 12, 2010 | 37.85 | 38.16 | 38.16 | 38.16 | 760,132 | -0.08(-0.20%) |
Feb 11, 2010 | 37.84 | 38.29 | 37.61 | 38.24 | 716,388 | +0.40(+1.05%) |
Feb 10, 2010 | 37.89 | 38.06 | 37.58 | 37.84 | 542,878 | -0.07(-0.18%) |
Feb 09, 2010 | 37.85 | 38.25 | 37.60 | 37.91 | 1,401,601 | +0.48(+1.27%) |
Feb 08, 2010 | 37.79 | 37.93 | 37.42 | 37.43 | 592,633 | -0.33(-0.87%) |
Feb 05, 2010 | 37.68 | 37.82 | 37.03 | 37.76 | 984,551 | +0.11(+0.28%) |
Feb 04, 2010 | 38.55 | 38.55 | 37.66 | 37.66 | 1,267,949 | -1.16(-2.98%) |
Feb 03, 2010 | 38.84 | 39.02 | 38.71 | 38.81 | 1,921,524 | -0.16(-0.41%) |
Feb 02, 2010 | 38.64 | 39.06 | 38.48 | 38.97 | 652,399 | +0.46(+1.19%) |
Feb 01, 2010 | 38.32 | 38.53 | 38.25 | 38.51 | 822,207 | +0.48(+1.27%) |
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,529 | -0.76(-1.96%) |
Jan 28, 2010 | 38.99 | 38.99 | 38.71 | 38.79 | 1,166,176 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.93 | 38.32 | 38.83 | 1,348,458 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.54 | 38.61 | 845,376 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.67 | 38.74 | 1,077,655 | +0.15(+0.40%) |
Jan 22, 2010 | 39.35 | 39.48 | 38.53 | 38.59 | 1,109,075 | -0.87(-2.20%) |
Jan 21, 2010 | 40.33 | 40.42 | 39.40 | 39.46 | 591,437 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.47 | 40.01 | 40.30 | 546,426 | -0.41(-1.02%) |
Jan 19, 2010 | 40.24 | 40.74 | 39.90 | 40.71 | 1,385,153 | +0.47(+1.16%) |
Jan 15, 2010 | 40.57 | 40.25 | 40.25 | 40.25 | 751,390 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.76 | 40.51 | 40.68 | 498,837 | +0.15(+0.38%) |
Jan 13, 2010 | 40.33 | 40.67 | 40.15 | 40.53 | 681,667 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.43 | 40.11 | 40.26 | 660,375 | -0.32(-0.79%) |
Jan 11, 2010 | 40.68 | 40.71 | 40.41 | 40.58 | 1,880,836 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.55 | 40.25 | 40.52 | 876,432 | +0.12(+0.28%) |
Jan 07, 2010 | 40.21 | 40.46 | 40.06 | 40.41 | 2,168,344 | +0.16(+0.40%) |
Jan 06, 2010 | 40.24 | 40.34 | 40.16 | 40.25 | 974,948 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.97 | 40.24 | 838,505 | +0.12(+0.31%) |
Jan 04, 2010 | 39.76 | 40.16 | 39.74 | 40.12 | 467,755 | +0.68(+1.73%) |
Dec 31, 2009 | 39.85 | 39.43 | 39.43 | 39.43 | 384,632 | -0.34(-0.87%) |
Dec 30, 2009 | 39.66 | 39.83 | 39.66 | 39.78 | 515,328 | -0.02(-0.04%) |
Dec 29, 2009 | 39.88 | 39.96 | 39.79 | 39.79 | 476,661 | -0.05(-0.13%) |
Dec 28, 2009 | 39.82 | 39.89 | 39.67 | 39.85 | 307,028 | +0.11(+0.27%) |
Dec 24, 2009 | 39.66 | 39.74 | 39.61 | 39.74 | 258,416 | -0.50(-1.24%) |
Dec 23, 2009 | 39.82 | 40.24 | 39.62 | 40.24 | 826,699 | +0.53(+1.33%) |
Dec 22, 2009 | 39.68 | 39.85 | 39.63 | 39.71 | 1,835,574 | -0.01(-0.02%) |
Dec 21, 2009 | 39.42 | 39.77 | 39.41 | 39.72 | 1,203,401 | +0.46(+1.17%) |
Dec 18, 2009 | 39.26 | 39.27 | 38.94 | 39.26 | 1,535,532 | +0.27(+0.69%) |
Dec 17, 2009 | 39.24 | 39.28 | 38.99 | 38.99 | 465,443 | -0.51(-1.28%) |
Dec 16, 2009 | 39.68 | 39.73 | 39.43 | 39.49 | 534,887 | +0.02(+0.04%) |
Dec 15, 2009 | 39.60 | 39.71 | 39.37 | 39.48 | 799,319 | -0.25(-0.62%) |
Dec 14, 2009 | 39.71 | 39.76 | 39.66 | 39.72 | 510,104 | +0.10(+0.25%) |
Dec 11, 2009 | 39.55 | 39.68 | 39.43 | 39.63 | 418,849 | +0.20(+0.51%) |
Dec 10, 2009 | 39.51 | 39.61 | 39.36 | 39.43 | 454,530 | +0.18(+0.45%) |
Dec 09, 2009 | 39.07 | 39.28 | 38.89 | 39.25 | 357,527 | +0.18(+0.47%) |
Dec 08, 2009 | 39.23 | 39.27 | 38.97 | 39.07 | 779,812 | -0.41(-1.05%) |
Dec 07, 2009 | 39.56 | 39.73 | 39.41 | 39.48 | 531,762 | -0.09(-0.23%) |
Dec 04, 2009 | 40.00 | 40.06 | 39.30 | 39.57 | 1,297,031 | +0.11(+0.29%) |
Dec 03, 2009 | 39.79 | 40.02 | 39.40 | 39.46 | 608,643 | -0.24(-0.60%) |
Dec 02, 2009 | 39.82 | 39.95 | 39.59 | 39.69 | 1,038,681 | -0.09(-0.23%) |
Dec 01, 2009 | 39.66 | 39.89 | 39.59 | 39.79 | 1,073,119 | +0.44(+1.11%) |
Nov 30, 2009 | 39.24 | 39.43 | 39.04 | 39.35 | 1,759,684 | +0.12(+0.31%) |
Nov 27, 2009 | 38.74 | 39.78 | 38.70 | 39.23 | 1,349,386 | -0.58(-1.46%) |
Nov 25, 2009 | 39.86 | 39.86 | 39.68 | 39.81 | 743,073 | +0.08(+0.19%) |
Nov 24, 2009 | 39.83 | 39.83 | 39.44 | 39.73 | 1,191,678 | +0.01(+0.02%) |
Nov 23, 2009 | 39.69 | 39.89 | 39.59 | 39.72 | 1,729,071 | +0.52(+1.33%) |
Nov 20, 2009 | 39.05 | 39.28 | 39.04 | 39.20 | 1,286,435 | -0.06(-0.16%) |
Nov 19, 2009 | 39.50 | 39.55 | 39.07 | 39.27 | 1,427,865 | -0.50(-1.25%) |
Nov 18, 2009 | 39.72 | 39.77 | 39.47 | 39.76 | 1,174,943 | +0.03(+0.08%) |
Nov 17, 2009 | 39.57 | 39.73 | 39.44 | 39.73 | 4,655,808 | +0.09(+0.23%) |
Nov 16, 2009 | 39.38 | 39.79 | 39.33 | 39.64 | 1,014,600 | +0.51(+1.31%) |
Nov 13, 2009 | 38.97 | 39.24 | 38.74 | 39.13 | 894,997 | +0.22(+0.57%) |
Nov 12, 2009 | 39.15 | 39.40 | 38.79 | 38.90 | 802,820 | -0.34(-0.88%) |
Nov 11, 2009 | 39.33 | 39.44 | 39.08 | 39.25 | 661,165 | +0.23(+0.59%) |
Nov 10, 2009 | 38.85 | 39.14 | 38.82 | 39.02 | 997,312 | +0.04(+0.10%) |
Nov 09, 2009 | 38.49 | 38.98 | 38.42 | 38.98 | 445,062 | +0.84(+2.19%) |
Nov 06, 2009 | 37.80 | 38.18 | 37.79 | 38.15 | 498,852 | +0.31(+0.81%) |
Nov 05, 2009 | 37.68 | 38.05 | 37.57 | 37.84 | 1,030,854 | +0.49(+1.31%) |
Nov 04, 2009 | 37.51 | 37.85 | 37.29 | 37.35 | 1,699,549 | +0.10(+0.27%) |
Nov 03, 2009 | 37.00 | 37.31 | 36.94 | 37.25 | 1,010,260 | -0.01(-0.02%) |
Nov 02, 2009 | 37.17 | 37.61 | 36.80 | 37.26 | 1,273,091 | +0.31(+0.85%) |
Oct 30, 2009 | 37.98 | 38.08 | 36.94 | 36.94 | 2,620,991 | -1.13(-2.96%) |
Oct 29, 2009 | 37.69 | 38.15 | 37.49 | 38.07 | 909,484 | +0.68(+1.82%) |
Oct 28, 2009 | 37.79 | 37.98 | 37.37 | 37.39 | 1,063,070 | -0.54(-1.41%) |
Oct 27, 2009 | 38.07 | 38.23 | 37.81 | 37.92 | 817,450 | -0.05(-0.14%) |
Oct 26, 2009 | 38.50 | 38.77 | 37.90 | 37.98 | 823,337 | -0.44(-1.14%) |
Oct 23, 2009 | 38.51 | 38.55 | 38.25 | 38.41 | 687,213 | -0.31(-0.81%) |
Oct 22, 2009 | 38.37 | 38.87 | 38.19 | 38.73 | 1,232,204 | +0.29(+0.76%) |
Oct 21, 2009 | 38.71 | 39.12 | 38.40 | 38.44 | 1,117,723 | -0.32(-0.83%) |
Oct 20, 2009 | 38.61 | 38.79 | 38.61 | 38.76 | 942,693 | -0.16(-0.41%) |
Oct 19, 2009 | 38.67 | 39.02 | 38.59 | 38.92 | 885,946 | +0.29(+0.75%) |
Oct 16, 2009 | 38.59 | 38.75 | 38.44 | 38.63 | 927,170 | -0.30(-0.77%) |
Oct 15, 2009 | 38.57 | 38.94 | 36.07 | 38.93 | 854,650 | +0.14(+0.35%) |
Oct 14, 2009 | 38.68 | 38.83 | 38.48 | 38.79 | 1,789,866 | +0.65(+1.69%) |
Oct 13, 2009 | 38.06 | 38.22 | 37.91 | 38.15 | 1,149,323 | -0.11(-0.28%) |
Oct 12, 2009 | 38.28 | 38.31 | 38.08 | 38.25 | 844,864 | +0.23(+0.60%) |
Oct 09, 2009 | 37.88 | 38.03 | 37.76 | 38.02 | 1,405,529 | +0.21(+0.57%) |
Oct 08, 2009 | 37.89 | 38.04 | 37.73 | 37.81 | 1,362,424 | +0.21(+0.55%) |
Oct 07, 2009 | 37.40 | 37.63 | 37.35 | 37.60 | 821,090 | +0.12(+0.33%) |
Oct 06, 2009 | 37.27 | 37.66 | 37.20 | 37.48 | 2,295,384 | +0.51(+1.37%) |
Oct 05, 2009 | 36.63 | 37.07 | 36.54 | 36.97 | 1,362,970 | +0.51(+1.39%) |
Oct 02, 2009 | 36.25 | 36.65 | 36.21 | 36.47 | 1,295,696 | -0.09(-0.25%) |