Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.11 | 32.59 | 31.94 | 32.11 | 4,400 | -0.16(-0.49%) |
Sep 29, 2010 | 32.74 | 32.86 | 32.19 | 32.27 | 60,000 | -0.60(-1.83%) |
Sep 28, 2010 | 31.55 | 32.92 | 31.40 | 32.87 | 4,887,302 | +1.37(+4.35%) |
Sep 27, 2010 | 31.76 | 32.46 | 31.37 | 31.50 | 2,450,251 | -0.69(-2.14%) |
Sep 24, 2010 | 32.20 | 32.37 | 31.96 | 32.19 | 2,406,164 | +0.39(+1.23%) |
Sep 23, 2010 | 31.80 | 32.02 | 31.32 | 31.80 | 354 | +0.12(+0.38%) |
Sep 22, 2010 | 31.61 | 31.89 | 31.49 | 31.68 | 2,855,089 | +0.13(+0.41%) |
Sep 21, 2010 | 31.76 | 31.84 | 31.43 | 31.55 | 3,769,442 | -0.23(-0.72%) |
Sep 20, 2010 | 31.31 | 31.90 | 31.19 | 31.78 | 3,108,380 | +0.71(+2.29%) |
Sep 17, 2010 | 31.07 | 31.43 | 31.07 | 31.07 | 3,603,585 | -0.21(-0.67%) |
Sep 15, 2010 | 30.55 | 31.37 | 30.48 | 31.28 | 2,974,297 | +0.68(+2.22%) |
Sep 14, 2010 | 30.40 | 30.82 | 30.29 | 30.60 | 1,660,860 | +0.18(+0.59%) |
Sep 13, 2010 | 30.79 | 30.82 | 30.35 | 30.42 | 2,930,197 | -0.05(-0.16%) |
Sep 10, 2010 | 30.92 | 30.92 | 30.27 | 30.47 | 1,478,925 | -0.32(-1.04%) |
Sep 09, 2010 | 30.74 | 31.04 | 30.63 | 30.79 | 2,055,764 | +0.37(+1.22%) |
Sep 08, 2010 | 29.96 | 30.62 | 29.96 | 30.42 | 1,640,230 | +0.46(+1.54%) |
Sep 07, 2010 | 30.36 | 30.44 | 29.86 | 29.96 | 457 | -0.48(-1.58%) |
Sep 03, 2010 | 30.31 | 30.54 | 30.09 | 30.44 | 1,784,484 | +0.52(+1.74%) |
Sep 02, 2010 | 29.44 | 29.97 | 29.36 | 29.92 | 2,659,389 | +0.61(+2.08%) |
Sep 01, 2010 | 29.52 | 29.82 | 29.26 | 29.31 | 3,276,336 | +0.21(+0.72%) |
Aug 31, 2010 | 29.07 | 29.43 | 28.72 | 29.10 | 39,641 | +0.15(+0.52%) |
Aug 30, 2010 | 29.56 | 29.65 | 28.94 | 28.95 | 1,854,908 | -0.66(-2.23%) |
Aug 27, 2010 | 29.61 | 29.68 | 28.70 | 29.61 | 2,152,658 | +0.65(+2.24%) |
Aug 26, 2010 | 29.44 | 29.65 | 28.88 | 28.96 | 1,924,564 | -0.40(-1.36%) |
Aug 25, 2010 | 29.36 | 29.44 | 28.88 | 29.36 | 300 | -0.12(-0.41%) |
Aug 24, 2010 | 29.34 | 29.64 | 29.16 | 29.48 | 571 | -0.31(-1.04%) |
Aug 23, 2010 | 29.21 | 30.12 | 29.21 | 29.79 | 3,466,233 | +0.79(+2.72%) |
Aug 20, 2010 | 29.20 | 29.32 | 28.79 | 29.00 | 2,244,863 | -0.44(-1.49%) |
Aug 19, 2010 | 29.68 | 29.68 | 29.21 | 29.44 | 571 | -0.41(-1.37%) |
Aug 18, 2010 | 29.92 | 30.23 | 29.55 | 29.85 | 2,100,887 | -0.09(-0.30%) |
Aug 17, 2010 | 29.75 | 30.14 | 29.51 | 29.94 | 2,804,111 | +0.46(+1.56%) |
Aug 16, 2010 | 29.23 | 29.52 | 28.97 | 29.48 | 2,939,775 | +0.08(+0.27%) |
Aug 13, 2010 | 29.40 | 29.71 | 29.30 | 29.40 | 2,275,846 | -0.29(-0.98%) |
Aug 12, 2010 | 29.43 | 29.73 | 29.03 | 29.69 | 2,868,174 | -0.16(-0.54%) |
Aug 11, 2010 | 30.64 | 30.85 | 29.74 | 29.85 | 457 | -1.21(-3.90%) |
Aug 10, 2010 | 30.86 | 31.29 | 30.65 | 31.06 | 3,460,948 | -0.04(-0.13%) |
Aug 09, 2010 | 31.23 | 31.46 | 31.03 | 31.10 | 2,341,355 | -0.01(-0.03%) |
Aug 06, 2010 | 31.11 | 31.11 | 30.49 | 31.11 | 5,056,202 | +0.05(+0.16%) |
Aug 05, 2010 | 31.34 | 31.55 | 31.02 | 31.06 | 3,254,182 | -0.41(-1.30%) |
Aug 04, 2010 | 31.45 | 31.59 | 31.25 | 31.47 | 2,728,584 | +0.03(+0.10%) |
Aug 03, 2010 | 31.78 | 31.78 | 31.35 | 31.44 | 2,569,513 | -0.39(-1.23%) |
Aug 02, 2010 | 31.45 | 31.92 | 31.23 | 31.83 | 4,259,716 | +0.70(+2.25%) |
Jul 30, 2010 | 31.13 | 31.26 | 29.71 | 31.13 | 5,787,590 | +0.86(+2.84%) |
Jul 29, 2010 | 30.43 | 31.49 | 29.95 | 30.27 | 9,396,721 | +0.29(+0.97%) |
Jul 28, 2010 | 29.98 | 30.01 | 29.50 | 29.98 | 542 | +0.00(+0.00%) |
Jul 27, 2010 | 29.98 | 30.16 | 29.77 | 29.98 | 53,615 | +0.08(+0.27%) |
Jul 26, 2010 | 29.45 | 29.90 | 29.13 | 29.90 | 3,276,916 | +0.46(+1.56%) |
Jul 23, 2010 | 29.09 | 29.62 | 28.83 | 29.44 | 3,909,835 | +0.34(+1.17%) |
Jul 22, 2010 | 28.56 | 29.29 | 28.43 | 29.10 | 4,045,781 | +0.91(+3.23%) |
Jul 21, 2010 | 28.50 | 28.73 | 28.03 | 28.19 | 3,837,382 | -0.27(-0.95%) |
Jul 20, 2010 | 28.46 | 28.49 | 27.86 | 28.46 | 4,739,979 | -0.15(-0.52%) |
Jul 19, 2010 | 28.94 | 29.04 | 28.49 | 28.61 | 2,509,367 | -0.08(-0.28%) |
Jul 16, 2010 | 28.69 | 29.27 | 28.66 | 28.69 | 4,520,554 | -0.61(-2.08%) |
Jul 15, 2010 | 29.25 | 29.36 | 28.82 | 29.30 | 2,167,655 | +0.01(+0.03%) |
Jul 14, 2010 | 29.16 | 29.39 | 28.89 | 29.29 | 2,544,209 | +0.10(+0.34%) |
Jul 13, 2010 | 28.82 | 29.34 | 28.64 | 29.19 | 3,068,810 | +0.77(+2.71%) |
Jul 12, 2010 | 28.18 | 28.60 | 28.16 | 28.42 | 2,095,297 | +0.15(+0.53%) |
Jul 09, 2010 | 28.27 | 28.37 | 27.98 | 28.27 | 1,909,625 | +0.20(+0.71%) |
Jul 08, 2010 | 28.18 | 28.23 | 27.55 | 28.07 | 2,628,003 | +0.24(+0.86%) |
Jul 07, 2010 | 26.87 | 27.83 | 26.87 | 27.83 | 3,136,442 | +1.06(+3.96%) |
Jul 06, 2010 | 27.00 | 27.39 | 26.61 | 26.77 | 2,186 | +0.31(+1.17%) |
Jul 02, 2010 | 26.46 | 27.06 | 26.33 | 26.46 | 3,068,196 | -0.40(-1.49%) |
Jul 01, 2010 | 26.86 | 26.93 | 26.18 | 26.86 | 5,430,364 | +0.36(+1.36%) |
Jun 30, 2010 | 26.97 | 27.48 | 26.45 | 26.50 | 635 | -0.54(-2.00%) |
Jun 29, 2010 | 27.04 | 27.63 | 26.76 | 27.04 | 200 | -0.45(-1.64%) |
Jun 25, 2010 | 27.49 | 27.77 | 27.17 | 27.49 | 4,218,721 | +0.04(+0.15%) |
Jun 24, 2010 | 28.20 | 28.20 | 27.41 | 27.45 | 3,877,606 | -0.91(-3.21%) |
Jun 23, 2010 | 28.74 | 28.97 | 28.02 | 28.36 | 3,450,606 | -0.35(-1.22%) |
Jun 22, 2010 | 28.74 | 29.32 | 28.66 | 28.71 | 4,236,807 | +0.06(+0.21%) |
Jun 21, 2010 | 29.11 | 29.50 | 28.55 | 28.65 | 2,974,840 | -0.09(-0.31%) |
Jun 18, 2010 | 28.74 | 29.02 | 28.66 | 28.74 | 4,182,640 | -0.12(-0.42%) |
Jun 17, 2010 | 28.51 | 28.86 | 28.16 | 28.86 | 4,075,682 | +0.31(+1.09%) |
Jun 16, 2010 | 28.53 | 28.60 | 28.22 | 28.55 | 2,388,074 | -0.17(-0.59%) |
Jun 15, 2010 | 28.41 | 28.73 | 28.28 | 28.72 | 3,219,979 | +0.55(+1.95%) |
Jun 14, 2010 | 28.35 | 28.75 | 28.13 | 28.17 | 3,429,498 | +0.08(+0.28%) |
Jun 11, 2010 | 28.02 | 28.11 | 27.55 | 28.09 | 4,746,891 | -0.11(-0.39%) |
Jun 10, 2010 | 27.75 | 28.36 | 27.75 | 28.20 | 5,197,022 | +0.84(+3.07%) |
Jun 09, 2010 | 27.31 | 28.01 | 27.17 | 27.36 | 8,679,483 | +0.25(+0.92%) |
Jun 08, 2010 | 25.77 | 27.16 | 25.75 | 27.11 | 9,274,943 | +1.29(+5.00%) |
Jun 07, 2010 | 25.81 | 26.26 | 25.73 | 25.82 | 5,717,431 | +0.09(+0.35%) |
Jun 04, 2010 | 25.73 | 26.10 | 25.67 | 25.73 | 6,520,632 | -0.56(-2.13%) |
Jun 03, 2010 | 26.30 | 26.48 | 26.03 | 26.29 | 4,077,742 | +0.17(+0.65%) |
Jun 02, 2010 | 25.93 | 26.15 | 25.51 | 26.12 | 28,519 | +0.26(+1.01%) |
Jun 01, 2010 | 26.31 | 26.36 | 25.85 | 25.86 | 4,127,651 | -0.63(-2.38%) |
May 28, 2010 | 26.49 | 27.16 | 26.46 | 26.49 | 5,330,229 | -0.57(-2.11%) |
May 27, 2010 | 26.52 | 27.06 | 26.51 | 27.06 | 4,934,735 | +0.88(+3.36%) |
May 26, 2010 | 26.21 | 26.48 | 26.09 | 26.18 | 7,333,017 | +0.06(+0.23%) |
May 25, 2010 | 25.47 | 26.16 | 25.00 | 26.12 | 7,036,846 | +0.17(+0.66%) |
May 24, 2010 | 26.48 | 26.56 | 25.94 | 25.95 | 5,793,255 | -0.71(-2.66%) |
May 21, 2010 | 26.01 | 26.96 | 26.01 | 26.66 | 4,920,027 | +0.33(+1.25%) |
May 20, 2010 | 26.30 | 26.84 | 26.15 | 26.33 | 6,645,915 | -0.88(-3.23%) |
May 19, 2010 | 27.60 | 27.64 | 26.88 | 27.21 | 5,642,687 | -0.46(-1.66%) |
May 18, 2010 | 27.99 | 28.50 | 27.63 | 27.67 | 100 | -0.50(-1.77%) |
May 17, 2010 | 27.58 | 28.22 | 27.52 | 28.17 | 6,256,563 | +0.66(+2.40%) |
May 14, 2010 | 27.51 | 28.38 | 27.26 | 27.51 | 6,298,009 | -0.89(-3.13%) |
May 13, 2010 | 28.52 | 29.07 | 28.35 | 28.40 | 5,093,484 | -0.13(-0.46%) |
May 12, 2010 | 28.74 | 28.91 | 28.12 | 28.53 | 9,943,559 | -0.26(-0.90%) |
May 11, 2010 | 29.05 | 29.05 | 28.69 | 28.79 | 8,317,451 | -0.72(-2.44%) |
May 10, 2010 | 29.52 | 29.57 | 29.32 | 29.51 | 6,787,666 | +0.92(+3.22%) |
May 07, 2010 | 29.14 | 29.14 | 27.88 | 28.59 | 17,195,346 | +0.52(+1.85%) |
May 06, 2010 | 30.17 | 30.27 | 25.63 | 28.07 | 15,220,317 | -2.69(-8.75%) |
May 05, 2010 | 30.53 | 30.89 | 30.02 | 30.76 | 6,087,920 | -0.23(-0.74%) |
May 04, 2010 | 31.16 | 31.34 | 30.81 | 30.99 | 7,133,713 | -0.91(-2.85%) |
May 03, 2010 | 32.26 | 32.53 | 31.61 | 31.90 | 7,515,169 | -0.43(-1.33%) |
Apr 30, 2010 | 31.56 | 33.03 | 31.09 | 32.33 | 6,348,586 | -0.34(-1.04%) |
Apr 29, 2010 | 32.89 | 33.01 | 32.40 | 32.67 | 4,281,622 | +0.03(+0.09%) |
Apr 28, 2010 | 32.90 | 32.95 | 32.22 | 32.64 | 4,599,542 | -0.05(-0.15%) |
Apr 27, 2010 | 33.44 | 33.46 | 32.62 | 32.69 | 4,715,223 | -1.05(-3.11%) |
Apr 26, 2010 | 33.49 | 34.04 | 33.28 | 33.74 | 5,657,432 | +0.34(+1.02%) |
Apr 23, 2010 | 33.13 | 33.51 | 32.98 | 33.40 | 4,513,187 | +0.39(+1.18%) |
Apr 22, 2010 | 33.31 | 33.31 | 32.86 | 33.01 | 7,788,149 | -0.59(-1.76%) |
Apr 21, 2010 | 33.60 | 33.95 | 33.44 | 33.60 | 18,546 | -0.16(-0.47%) |
Apr 20, 2010 | 33.93 | 34.31 | 33.56 | 33.76 | 5,544,495 | +0.03(+0.09%) |
Apr 19, 2010 | 33.81 | 33.94 | 33.52 | 33.73 | 4,278,736 | -0.13(-0.38%) |
Apr 16, 2010 | 33.39 | 33.96 | 33.26 | 33.86 | 8,180,944 | +0.30(+0.89%) |
Apr 15, 2010 | 33.22 | 33.97 | 33.08 | 33.56 | 8,261,233 | +0.43(+1.30%) |
Apr 14, 2010 | 31.99 | 33.22 | 31.95 | 33.13 | 14,318,190 | +1.14(+3.56%) |
Apr 13, 2010 | 33.86 | 34.34 | 31.68 | 31.99 | 21,265,616 | -2.77(-7.97%) |
Apr 12, 2010 | 34.47 | 34.94 | 34.44 | 34.76 | 2,485,281 | +0.43(+1.25%) |
Apr 09, 2010 | 33.96 | 34.59 | 33.79 | 34.33 | 4,266,199 | +0.50(+1.48%) |
Apr 08, 2010 | 33.55 | 33.99 | 33.35 | 33.83 | 2,745,798 | +0.05(+0.15%) |
Apr 07, 2010 | 33.79 | 33.80 | 33.38 | 33.78 | 3,630,714 | +0.04(+0.12%) |
Apr 06, 2010 | 33.68 | 33.79 | 33.52 | 33.74 | 1,508,817 | -0.44(-1.29%) |
Apr 05, 2010 | 34.24 | 34.38 | 33.75 | 34.18 | 2,395,891 | +0.05(+0.15%) |
Apr 01, 2010 | 34.05 | 34.13 | 34.13 | 34.13 | 3,236,800 | +0.26(+0.77%) |
Mar 31, 2010 | 34.00 | 34.18 | 33.47 | 33.87 | 4,529,337 | -0.27(-0.79%) |
Mar 30, 2010 | 34.07 | 34.24 | 33.74 | 34.14 | 3,035,549 | +0.18(+0.53%) |
Mar 29, 2010 | 33.35 | 34.32 | 33.35 | 33.96 | 4,278,299 | +0.71(+2.14%) |
Mar 26, 2010 | 32.19 | 33.42 | 31.99 | 33.25 | 6,060,413 | +1.26(+3.94%) |
Mar 25, 2010 | 32.23 | 32.54 | 31.96 | 31.99 | 2,615,886 | -0.09(-0.28%) |
Mar 24, 2010 | 32.75 | 32.75 | 32.03 | 32.08 | 2,805,440 | -0.80(-2.43%) |
Mar 23, 2010 | 32.59 | 32.92 | 32.28 | 32.88 | 1,826,044 | +0.27(+0.83%) |
Mar 22, 2010 | 31.97 | 32.73 | 31.95 | 32.61 | 1,963,014 | +0.51(+1.59%) |
Mar 19, 2010 | 32.67 | 32.87 | 31.90 | 32.10 | 3,911,915 | -0.54(-1.65%) |
Mar 18, 2010 | 32.86 | 32.92 | 32.47 | 32.64 | 1,939,464 | -0.27(-0.82%) |
Mar 17, 2010 | 32.49 | 32.95 | 32.23 | 32.91 | 2,999,173 | +0.45(+1.39%) |
Mar 16, 2010 | 32.07 | 32.49 | 31.89 | 32.46 | 2,184,410 | +0.40(+1.25%) |
Mar 15, 2010 | 31.86 | 32.06 | 31.84 | 32.06 | 2,644,411 | +0.03(+0.09%) |
Mar 12, 2010 | 31.63 | 32.08 | 31.42 | 32.03 | 3,076,850 | +0.42(+1.33%) |
Mar 11, 2010 | 31.26 | 31.65 | 31.00 | 31.61 | 2,138,217 | +0.17(+0.54%) |
Mar 10, 2010 | 31.20 | 31.46 | 30.94 | 31.44 | 3,990,919 | +0.13(+0.42%) |
Mar 09, 2010 | 31.32 | 31.54 | 31.16 | 31.31 | 2,250,961 | -0.07(-0.22%) |
Mar 08, 2010 | 31.29 | 31.46 | 30.99 | 31.38 | 2,543,807 | +0.12(+0.38%) |
Mar 05, 2010 | 30.99 | 31.30 | 30.82 | 31.26 | 2,004,318 | +0.46(+1.49%) |
Mar 04, 2010 | 31.06 | 31.22 | 30.58 | 30.80 | 2,383,501 | -0.26(-0.84%) |
Mar 03, 2010 | 30.90 | 31.38 | 30.83 | 31.06 | 2,101,893 | +0.12(+0.39%) |
Mar 02, 2010 | 31.10 | 31.32 | 30.74 | 30.94 | 2,501,250 | -0.03(-0.10%) |
Mar 01, 2010 | 30.61 | 31.07 | 30.37 | 30.97 | 3,592,058 | +0.53(+1.74%) |
Feb 26, 2010 | 30.24 | 30.50 | 30.02 | 30.44 | 3,178,651 | +0.15(+0.50%) |
Feb 25, 2010 | 30.16 | 30.60 | 29.52 | 30.29 | 6,106,654 | -0.54(-1.75%) |
Feb 24, 2010 | 30.42 | 30.89 | 30.31 | 30.83 | 3,588,653 | +0.55(+1.81%) |
Feb 23, 2010 | 30.38 | 30.50 | 29.98 | 30.28 | 3,934,362 | -0.09(-0.30%) |
Feb 22, 2010 | 30.35 | 30.49 | 30.22 | 30.37 | 2,625,760 | +0.05(+0.16%) |
Feb 19, 2010 | 30.75 | 30.75 | 30.08 | 30.32 | 3,847,288 | -0.63(-2.04%) |
Feb 18, 2010 | 30.63 | 31.02 | 30.51 | 30.95 | 2,534,094 | +0.42(+1.38%) |
Feb 17, 2010 | 30.25 | 30.56 | 30.12 | 30.53 | 2,744,814 | +0.38(+1.26%) |
Feb 16, 2010 | 29.37 | 30.18 | 29.37 | 30.15 | 2,240,575 | +0.81(+2.76%) |
Feb 12, 2010 | 29.38 | 29.34 | 29.34 | 29.34 | 4,734,300 | -0.35(-1.18%) |
Feb 11, 2010 | 29.31 | 29.83 | 29.17 | 29.69 | 2,855,509 | +0.37(+1.26%) |
Feb 10, 2010 | 29.51 | 29.63 | 29.07 | 29.32 | 3,871,577 | -0.14(-0.48%) |
Feb 09, 2010 | 29.56 | 29.69 | 29.07 | 29.46 | 5,389,960 | +0.53(+1.83%) |
Feb 08, 2010 | 29.21 | 29.74 | 28.90 | 28.93 | 5,432,030 | -0.31(-1.06%) |
Feb 05, 2010 | 30.20 | 30.26 | 28.76 | 29.24 | 8,458,307 | -1.06(-3.50%) |
Feb 04, 2010 | 32.08 | 32.08 | 30.20 | 30.30 | 8,968,546 | -2.30(-7.06%) |
Feb 03, 2010 | 32.34 | 32.64 | 32.02 | 32.60 | 4,131,165 | +0.13(+0.40%) |
Feb 02, 2010 | 31.16 | 32.51 | 31.16 | 32.47 | 5,360,010 | +1.43(+4.62%) |
Feb 01, 2010 | 30.46 | 31.22 | 30.32 | 31.04 | 4,210,001 | +0.89(+2.97%) |
Jan 29, 2010 | 31.24 | 31.26 | 30.01 | 30.14 | 4,714,785 | -0.87(-2.81%) |
Jan 28, 2010 | 31.25 | 31.54 | 30.86 | 31.01 | 2,583,079 | -0.11(-0.35%) |
Jan 27, 2010 | 31.16 | 31.28 | 30.62 | 31.12 | 3,480,126 | -0.07(-0.22%) |
Jan 26, 2010 | 31.61 | 31.63 | 31.13 | 31.19 | 3,842,786 | -0.63(-1.98%) |
Jan 25, 2010 | 31.96 | 32.25 | 31.75 | 31.82 | 2,746,209 | -0.02(-0.06%) |
Jan 22, 2010 | 31.94 | 32.33 | 31.72 | 31.84 | 3,879,310 | -0.26(-0.81%) |
Jan 21, 2010 | 32.41 | 33.17 | 31.98 | 32.10 | 5,146,146 | -0.22(-0.68%) |
Jan 20, 2010 | 32.51 | 32.51 | 32.07 | 32.32 | 4,465,332 | -0.48(-1.46%) |
Jan 19, 2010 | 32.28 | 32.86 | 32.19 | 32.80 | 2,894,827 | +0.54(+1.67%) |
Jan 15, 2010 | 32.29 | 32.26 | 32.26 | 32.26 | 4,559,500 | -0.06(-0.19%) |
Jan 14, 2010 | 32.03 | 32.38 | 31.86 | 32.32 | 3,500,797 | +0.33(+1.03%) |
Jan 13, 2010 | 32.24 | 32.44 | 31.87 | 31.99 | 4,216,050 | -0.18(-0.56%) |
Jan 12, 2010 | 30.82 | 32.20 | 30.82 | 32.17 | 7,839,484 | +1.24(+4.01%) |
Jan 11, 2010 | 30.96 | 31.10 | 30.19 | 30.93 | 8,793,440 | -0.54(-1.72%) |
Jan 08, 2010 | 31.28 | 31.59 | 30.97 | 31.47 | 6,414,095 | +0.29(+0.93%) |
Jan 07, 2010 | 31.84 | 31.86 | 30.81 | 31.18 | 8,024,132 | -0.81(-2.53%) |
Jan 06, 2010 | 32.42 | 32.48 | 31.97 | 31.99 | 4,996,264 | -0.26(-0.81%) |
Jan 05, 2010 | 31.90 | 32.34 | 31.55 | 32.25 | 2,698,134 | +0.13(+0.40%) |
Jan 04, 2010 | 31.87 | 32.28 | 31.73 | 32.12 | 3,256,640 | +0.62(+1.97%) |
Dec 31, 2009 | 31.95 | 31.50 | 31.50 | 31.50 | 2,128,200 | -0.32(-1.01%) |
Dec 30, 2009 | 32.08 | 32.08 | 31.61 | 31.82 | 2,014,918 | -0.34(-1.06%) |
Dec 29, 2009 | 32.27 | 32.47 | 32.01 | 32.16 | 1,595,909 | -0.10(-0.31%) |
Dec 28, 2009 | 32.30 | 32.47 | 32.09 | 32.26 | 1,490,793 | -0.04(-0.12%) |
Dec 24, 2009 | 31.93 | 32.41 | 31.92 | 32.30 | 590,005 | +0.17(+0.53%) |
Dec 23, 2009 | 31.89 | 32.17 | 31.82 | 32.13 | 1,929,428 | +0.22(+0.69%) |
Dec 22, 2009 | 31.92 | 32.17 | 31.70 | 31.91 | 3,363,213 | -0.04(-0.13%) |
Dec 21, 2009 | 31.84 | 32.12 | 31.75 | 31.95 | 2,368,119 | +0.26(+0.82%) |
Dec 18, 2009 | 31.53 | 31.88 | 30.94 | 31.69 | 6,166,861 | +0.24(+0.76%) |
Dec 17, 2009 | 33.00 | 33.00 | 31.45 | 31.45 | 6,979,862 | -1.91(-5.73%) |
Dec 16, 2009 | 33.43 | 33.82 | 33.10 | 33.36 | 2,647,253 | -0.18(-0.54%) |
Dec 15, 2009 | 33.61 | 33.78 | 33.28 | 33.54 | 2,547,262 | -0.12(-0.36%) |
Dec 14, 2009 | 33.70 | 33.83 | 33.60 | 33.66 | 2,286,452 | -0.01(-0.03%) |
Dec 11, 2009 | 33.33 | 33.85 | 33.24 | 33.67 | 2,866,178 | +0.43(+1.29%) |
Dec 10, 2009 | 32.99 | 33.43 | 32.99 | 33.24 | 2,819,406 | +0.44(+1.34%) |
Dec 09, 2009 | 33.16 | 33.29 | 32.59 | 32.80 | 5,163,432 | -0.40(-1.20%) |
Dec 08, 2009 | 33.67 | 33.79 | 33.02 | 33.20 | 4,290,533 | -0.88(-2.58%) |
Dec 07, 2009 | 34.79 | 34.86 | 33.98 | 34.08 | 4,838,216 | -1.28(-3.62%) |
Dec 04, 2009 | 36.04 | 36.39 | 35.28 | 35.36 | 3,424,430 | -0.16(-0.45%) |
Dec 03, 2009 | 35.55 | 36.09 | 35.32 | 35.52 | 2,837,783 | +0.03(+0.08%) |
Dec 02, 2009 | 35.08 | 35.68 | 34.96 | 35.49 | 2,268,411 | +0.44(+1.26%) |
Dec 01, 2009 | 34.42 | 35.16 | 34.42 | 35.05 | 2,539,658 | +0.80(+2.34%) |
Nov 30, 2009 | 34.57 | 34.69 | 34.14 | 34.25 | 3,013,616 | -0.44(-1.27%) |
Nov 27, 2009 | 34.49 | 34.86 | 34.00 | 34.69 | 1,507,222 | -0.78(-2.20%) |
Nov 25, 2009 | 35.42 | 35.60 | 35.31 | 35.47 | 1,566,452 | +0.69(+1.98%) |
Nov 24, 2009 | 35.07 | 35.42 | 34.54 | 34.78 | 3,234,071 | -0.33(-0.94%) |
Nov 23, 2009 | 34.43 | 35.26 | 34.43 | 35.11 | 4,253,570 | +1.08(+3.17%) |
Nov 20, 2009 | 34.20 | 34.35 | 33.78 | 34.03 | 3,742,349 | -0.30(-0.87%) |
Nov 19, 2009 | 35.03 | 35.08 | 33.93 | 34.33 | 3,246,627 | -0.97(-2.75%) |
Nov 18, 2009 | 36.01 | 36.12 | 34.74 | 35.30 | 4,456,128 | -0.82(-2.27%) |
Nov 17, 2009 | 36.12 | 36.36 | 35.76 | 36.12 | 3,600,378 | +0.01(+0.03%) |
Nov 16, 2009 | 35.24 | 36.13 | 35.24 | 36.11 | 3,805,690 | +1.01(+2.88%) |
Nov 13, 2009 | 34.46 | 35.16 | 34.29 | 35.10 | 4,148,647 | +0.63(+1.83%) |
Nov 12, 2009 | 34.33 | 34.80 | 34.20 | 34.47 | 3,934,499 | +0.08(+0.23%) |
Nov 11, 2009 | 33.97 | 34.43 | 33.87 | 34.39 | 2,862,290 | +0.55(+1.63%) |
Nov 10, 2009 | 33.94 | 34.19 | 33.76 | 33.84 | 2,498,846 | +0.00(+0.00%) |
Nov 09, 2009 | 33.47 | 33.86 | 33.24 | 33.84 | 2,812,975 | +0.72(+2.17%) |
Nov 06, 2009 | 33.00 | 33.33 | 32.74 | 33.12 | 2,481,687 | +0.01(+0.03%) |
Nov 05, 2009 | 32.56 | 33.28 | 32.56 | 33.11 | 3,121,962 | +0.63(+1.94%) |
Nov 04, 2009 | 32.04 | 32.86 | 32.04 | 32.48 | 4,108,905 | +0.49(+1.53%) |
Nov 03, 2009 | 32.14 | 32.33 | 31.79 | 31.99 | 4,986,846 | -0.31(-0.96%) |
Nov 02, 2009 | 32.07 | 32.57 | 31.79 | 32.30 | 4,200,693 | +0.25(+0.78%) |
Oct 30, 2009 | 32.78 | 32.88 | 31.73 | 32.05 | 6,938,059 | -0.53(-1.63%) |
Oct 29, 2009 | 32.50 | 32.98 | 30.12 | 32.58 | 9,946,940 | -0.42(-1.27%) |
Oct 28, 2009 | 33.84 | 34.12 | 32.89 | 33.00 | 4,801,605 | -1.05(-3.08%) |
Oct 27, 2009 | 34.75 | 34.90 | 34.00 | 34.05 | 4,063,765 | -0.50(-1.45%) |
Oct 26, 2009 | 34.92 | 35.64 | 34.42 | 34.55 | 4,128,635 | -0.43(-1.23%) |
Oct 23, 2009 | 35.20 | 35.27 | 34.87 | 34.98 | 4,027,393 | -0.72(-2.02%) |
Oct 22, 2009 | 34.98 | 35.82 | 34.98 | 35.70 | 6,109,294 | +0.77(+2.20%) |
Oct 21, 2009 | 34.26 | 35.47 | 34.26 | 34.93 | 6,522,815 | +0.62(+1.81%) |
Oct 20, 2009 | 34.01 | 34.36 | 33.98 | 34.31 | 6,244,161 | +0.25(+0.73%) |
Oct 19, 2009 | 34.02 | 34.33 | 33.97 | 34.06 | 6,798,873 | +0.10(+0.29%) |
Oct 16, 2009 | 33.96 | 34.52 | 33.93 | 33.96 | 6,618,422 | -0.11(-0.32%) |
Oct 15, 2009 | 33.94 | 34.21 | 33.83 | 34.07 | 5,532,939 | +0.04(+0.12%) |
Oct 14, 2009 | 34.30 | 34.51 | 33.77 | 34.03 | 3,229,247 | -0.08(-0.23%) |
Oct 13, 2009 | 34.21 | 34.44 | 34.05 | 34.11 | 2,339,399 | -0.23(-0.67%) |
Oct 12, 2009 | 34.18 | 34.54 | 33.98 | 34.34 | 2,277,709 | +0.36(+1.06%) |
Oct 09, 2009 | 33.95 | 34.04 | 33.75 | 33.98 | 3,190,048 | -0.07(-0.21%) |
Oct 08, 2009 | 33.98 | 34.48 | 33.69 | 34.05 | 4,622,377 | +0.37(+1.10%) |
Oct 07, 2009 | 33.28 | 33.84 | 33.25 | 33.68 | 3,609,255 | +0.35(+1.05%) |
Oct 06, 2009 | 32.81 | 33.60 | 32.81 | 33.33 | 5,094,443 | +0.54(+1.65%) |
Oct 05, 2009 | 32.53 | 32.82 | 31.93 | 32.79 | 3,334,760 | +0.18(+0.55%) |
Oct 02, 2009 | 32.49 | 32.94 | 32.01 | 32.61 | 4,477,742 | -0.01(-0.03%) |