Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.23 | 36.48 | 34.79 | 36.25 | 2,906 | +1.17(+3.35%) |
Aug 30, 2010 | 35.19 | 35.89 | 34.99 | 35.07 | 794,664 | -0.15(-0.44%) |
Aug 27, 2010 | 35.19 | 35.67 | 34.26 | 35.23 | 1,378,289 | +0.26(+0.75%) |
Aug 26, 2010 | 35.40 | 35.85 | 34.92 | 34.96 | 1,720,086 | -0.31(-0.87%) |
Aug 25, 2010 | 33.81 | 35.34 | 33.77 | 35.27 | 1,927,059 | +1.06(+3.10%) |
Aug 24, 2010 | 34.06 | 34.92 | 33.74 | 34.21 | 172 | -0.59(-1.70%) |
Aug 23, 2010 | 34.60 | 35.30 | 34.37 | 34.80 | 1,689,923 | +0.47(+1.37%) |
Aug 20, 2010 | 34.14 | 34.48 | 33.92 | 34.33 | 983,621 | +0.01(+0.04%) |
Aug 19, 2010 | 35.08 | 35.14 | 34.00 | 34.32 | 12,136 | -1.05(-2.96%) |
Aug 18, 2010 | 34.90 | 35.75 | 34.52 | 35.37 | 3,574 | +0.48(+1.36%) |
Aug 17, 2010 | 34.69 | 35.44 | 34.35 | 34.89 | 12,745 | +0.66(+1.92%) |
Aug 16, 2010 | 34.08 | 34.69 | 33.67 | 34.23 | 1,342,723 | -0.10(-0.28%) |
Aug 13, 2010 | 34.33 | 35.27 | 34.31 | 34.33 | 1,245,187 | -0.43(-1.25%) |
Aug 12, 2010 | 34.42 | 35.25 | 34.39 | 34.76 | 2,231,606 | +0.06(+0.17%) |
Aug 11, 2010 | 35.67 | 36.16 | 34.55 | 34.70 | 22,624 | -1.81(-4.95%) |
Aug 10, 2010 | 37.11 | 37.35 | 35.78 | 36.51 | 27,417 | -1.27(-3.36%) |
Aug 09, 2010 | 37.39 | 37.84 | 36.90 | 37.78 | 794,243 | +0.79(+2.13%) |
Aug 06, 2010 | 36.99 | 37.35 | 36.37 | 36.99 | 955,675 | -0.19(-0.52%) |
Aug 05, 2010 | 37.28 | 37.63 | 36.96 | 37.19 | 1,236,323 | -0.36(-0.96%) |
Aug 04, 2010 | 36.96 | 37.57 | 36.79 | 37.55 | 1,330 | +0.86(+2.35%) |
Aug 03, 2010 | 37.90 | 37.90 | 36.61 | 36.69 | 2,489 | -1.42(-3.73%) |
Aug 02, 2010 | 36.90 | 38.24 | 36.59 | 38.11 | 2,048,599 | +1.84(+5.06%) |
Jul 30, 2010 | 36.27 | 36.53 | 35.06 | 36.27 | 1,428,911 | +0.39(+1.07%) |
Jul 29, 2010 | 35.96 | 36.34 | 35.11 | 35.88 | 1,759,819 | +0.32(+0.90%) |
Jul 28, 2010 | 35.57 | 35.93 | 35.13 | 35.57 | 20,747 | -0.04(-0.12%) |
Jul 27, 2010 | 35.61 | 35.81 | 34.05 | 35.61 | 46,323 | +0.34(+0.97%) |
Jul 26, 2010 | 34.28 | 35.43 | 33.98 | 35.26 | 1,772,156 | +0.98(+2.84%) |
Jul 23, 2010 | 33.58 | 34.36 | 33.09 | 34.29 | 2,460,808 | +0.39(+1.15%) |
Jul 22, 2010 | 33.82 | 34.25 | 33.25 | 33.90 | 57,280 | +0.90(+2.72%) |
Jul 21, 2010 | 34.31 | 34.31 | 32.80 | 33.00 | 1,603,063 | -0.93(-2.75%) |
Jul 20, 2010 | 32.34 | 34.07 | 32.03 | 33.93 | 13,119 | +0.93(+2.83%) |
Jul 19, 2010 | 33.02 | 33.23 | 32.32 | 33.00 | 2,078,273 | +0.09(+0.27%) |
Jul 16, 2010 | 32.91 | 34.07 | 32.69 | 32.91 | 2,010,949 | -0.85(-2.53%) |
Jul 15, 2010 | 34.40 | 34.45 | 33.05 | 33.77 | 1,368,556 | -0.68(-1.98%) |
Jul 14, 2010 | 34.40 | 34.95 | 33.56 | 34.45 | 13,717 | -0.28(-0.81%) |
Jul 13, 2010 | 34.54 | 34.92 | 34.31 | 34.73 | 1,727,065 | +0.93(+2.74%) |
Jul 12, 2010 | 33.92 | 34.11 | 33.38 | 33.80 | 1,422,885 | -0.04(-0.11%) |
Jul 09, 2010 | 33.84 | 33.88 | 32.49 | 33.84 | 1,903,170 | +1.02(+3.12%) |
Jul 08, 2010 | 32.62 | 33.25 | 32.18 | 32.81 | 21,838 | +0.72(+2.25%) |
Jul 07, 2010 | 30.47 | 32.16 | 30.35 | 32.09 | 37,222 | +1.74(+5.73%) |
Jul 06, 2010 | 30.35 | 33.06 | 30.17 | 30.35 | 4,791 | -1.08(-3.45%) |
Jul 02, 2010 | 31.43 | 33.02 | 31.30 | 31.43 | 2,540,426 | -1.07(-3.30%) |
Jul 01, 2010 | 33.30 | 33.51 | 31.62 | 32.51 | 35,137 | -0.63(-1.91%) |
Jun 30, 2010 | 33.45 | 34.40 | 33.09 | 33.14 | 30,118 | -0.22(-0.67%) |
Jun 29, 2010 | 33.36 | 34.64 | 33.05 | 33.36 | 12,298 | -2.53(-7.06%) |
Jun 25, 2010 | 35.90 | 35.91 | 34.61 | 35.90 | 2,722,299 | +1.14(+3.29%) |
Jun 24, 2010 | 35.58 | 35.71 | 34.66 | 34.75 | 2,513,426 | -1.15(-3.20%) |
Jun 23, 2010 | 34.96 | 36.44 | 34.63 | 35.90 | 2,166,574 | +0.76(+2.15%) |
Jun 22, 2010 | 37.01 | 37.12 | 35.02 | 35.15 | 56,253 | -1.83(-4.94%) |
Jun 21, 2010 | 38.40 | 38.62 | 36.77 | 36.97 | 2,355,514 | -0.67(-1.79%) |
Jun 18, 2010 | 37.65 | 38.31 | 37.45 | 37.65 | 1,785,196 | -0.45(-1.18%) |
Jun 17, 2010 | 37.76 | 38.41 | 37.21 | 38.10 | 1,911,398 | +0.41(+1.08%) |
Jun 16, 2010 | 38.04 | 38.46 | 37.46 | 37.69 | 2,225,282 | -0.66(-1.71%) |
Jun 15, 2010 | 37.69 | 38.56 | 37.23 | 38.34 | 1,919,921 | +0.90(+2.41%) |
Jun 14, 2010 | 37.27 | 38.22 | 37.01 | 37.44 | 2,893,020 | +0.55(+1.48%) |
Jun 11, 2010 | 35.64 | 37.10 | 35.58 | 36.89 | 1,887,576 | +0.66(+1.82%) |
Jun 10, 2010 | 35.25 | 36.33 | 34.74 | 36.23 | 1,728,894 | +1.99(+5.81%) |
Jun 09, 2010 | 34.15 | 35.52 | 33.96 | 34.24 | 2,677,506 | +0.39(+1.15%) |
Jun 08, 2010 | 34.11 | 34.54 | 32.71 | 33.85 | 4,237,804 | -0.04(-0.12%) |
Jun 07, 2010 | 35.28 | 35.88 | 33.87 | 33.89 | 2,091,739 | -0.94(-2.69%) |
Jun 04, 2010 | 34.83 | 37.19 | 34.69 | 34.83 | 2,323,136 | -2.73(-7.27%) |
Jun 03, 2010 | 37.70 | 37.80 | 36.66 | 37.56 | 2,261,365 | +0.43(+1.17%) |
Jun 02, 2010 | 36.83 | 37.21 | 35.63 | 37.13 | 2,597,964 | +0.55(+1.51%) |
Jun 01, 2010 | 37.19 | 37.56 | 36.50 | 36.58 | 2,606,991 | -0.87(-2.31%) |
May 28, 2010 | 37.44 | 38.31 | 36.89 | 37.44 | 3,385,585 | -0.25(-0.67%) |
May 27, 2010 | 35.97 | 37.84 | 35.64 | 37.69 | 3,397,225 | +2.81(+8.06%) |
May 26, 2010 | 34.54 | 36.16 | 34.44 | 34.88 | 332 | +0.70(+2.06%) |
May 25, 2010 | 33.26 | 34.32 | 32.34 | 34.18 | 3,263,872 | -0.19(-0.54%) |
May 24, 2010 | 35.87 | 36.10 | 34.24 | 34.36 | 2,246,550 | -1.59(-4.43%) |
May 21, 2010 | 33.42 | 36.23 | 33.22 | 35.96 | 4,475,389 | +2.14(+6.33%) |
May 20, 2010 | 34.15 | 35.18 | 33.73 | 33.82 | 2,942,105 | -2.16(-6.01%) |
May 19, 2010 | 36.79 | 37.47 | 34.80 | 35.98 | 3,089,100 | -0.99(-2.68%) |
May 18, 2010 | 38.85 | 39.06 | 36.46 | 36.97 | 2,013,879 | -1.15(-3.01%) |
May 17, 2010 | 38.75 | 39.39 | 36.83 | 38.12 | 2,142,883 | -0.34(-0.89%) |
May 14, 2010 | 38.46 | 40.13 | 37.96 | 38.46 | 2,675,583 | -2.10(-5.17%) |
May 13, 2010 | 40.48 | 40.92 | 40.07 | 40.56 | 2,684,503 | -0.13(-0.31%) |
May 12, 2010 | 39.45 | 40.87 | 39.22 | 40.69 | 2,637,458 | +1.38(+3.50%) |
May 11, 2010 | 39.05 | 39.58 | 38.90 | 39.31 | 2,958,818 | +0.33(+0.85%) |
May 10, 2010 | 38.06 | 38.99 | 37.80 | 38.98 | 3,329,990 | +3.37(+9.45%) |
May 07, 2010 | 37.67 | 39.00 | 35.07 | 35.61 | 5,659,065 | -1.06(-2.88%) |
May 06, 2010 | 36.67 | 38.88 | 35.62 | 36.67 | 1,673 | -1.72(-4.48%) |
May 05, 2010 | 38.61 | 39.94 | 38.01 | 38.39 | 3,042,362 | -0.75(-1.91%) |
May 04, 2010 | 37.99 | 39.52 | 37.71 | 39.14 | 3,440,527 | +0.25(+0.63%) |
May 03, 2010 | 37.81 | 39.18 | 37.63 | 38.90 | 1,339,189 | +1.53(+4.09%) |
Apr 30, 2010 | 38.95 | 39.24 | 37.15 | 37.37 | 1,679,060 | -1.58(-4.06%) |
Apr 29, 2010 | 37.99 | 39.06 | 37.85 | 38.95 | 1,881,301 | +1.47(+3.93%) |
Apr 28, 2010 | 37.41 | 37.96 | 37.03 | 37.48 | 1,721,567 | +0.56(+1.51%) |
Apr 27, 2010 | 36.55 | 38.20 | 36.00 | 36.92 | 3,228,027 | -1.75(-4.52%) |
Apr 26, 2010 | 38.65 | 39.74 | 38.58 | 38.67 | 1,497,053 | -0.11(-0.29%) |
Apr 23, 2010 | 38.24 | 39.17 | 37.78 | 38.78 | 1,300,788 | +0.42(+1.10%) |
Apr 22, 2010 | 36.98 | 38.62 | 36.73 | 38.36 | 1,220,788 | +0.93(+2.47%) |
Apr 21, 2010 | 36.79 | 37.61 | 36.46 | 37.44 | 1,409,765 | +0.85(+2.33%) |
Apr 20, 2010 | 36.08 | 36.61 | 35.45 | 36.58 | 1,434,249 | +0.88(+2.47%) |
Apr 19, 2010 | 34.88 | 35.92 | 34.79 | 35.70 | 1,423,913 | +0.62(+1.77%) |
Apr 16, 2010 | 35.86 | 36.67 | 35.05 | 35.08 | 2,237,024 | -0.88(-2.44%) |
Apr 15, 2010 | 36.84 | 37.38 | 35.94 | 35.96 | 2,283,722 | -1.11(-2.98%) |
Apr 14, 2010 | 37.64 | 37.84 | 36.97 | 37.06 | 1,805,170 | -0.23(-0.63%) |
Apr 13, 2010 | 36.35 | 37.65 | 36.35 | 37.30 | 1,839,511 | +0.91(+2.51%) |
Apr 12, 2010 | 37.12 | 37.13 | 36.29 | 36.38 | 1,503,473 | -0.76(-2.06%) |
Apr 09, 2010 | 36.62 | 37.27 | 36.35 | 37.15 | 1,854,290 | +0.78(+2.15%) |
Apr 08, 2010 | 35.75 | 36.49 | 35.56 | 36.37 | 1,675,415 | +0.39(+1.09%) |
Apr 07, 2010 | 37.92 | 38.20 | 35.70 | 35.97 | 3,487,890 | -2.19(-5.73%) |
Apr 06, 2010 | 36.22 | 38.76 | 36.20 | 38.16 | 5,071,445 | +2.12(+5.89%) |
Apr 05, 2010 | 34.89 | 36.52 | 34.86 | 36.04 | 1,882,584 | +1.30(+3.74%) |
Apr 01, 2010 | 34.73 | 34.74 | 34.74 | 34.74 | 1,797,264 | +0.32(+0.93%) |
Mar 31, 2010 | 34.09 | 35.56 | 34.02 | 34.42 | 3,961,413 | +0.13(+0.37%) |
Mar 30, 2010 | 33.79 | 34.53 | 33.67 | 34.30 | 2,037,430 | +0.57(+1.67%) |
Mar 29, 2010 | 32.93 | 33.95 | 32.71 | 33.73 | 1,967,243 | +1.00(+3.07%) |
Mar 26, 2010 | 33.63 | 33.80 | 32.48 | 32.73 | 2,845,673 | -0.83(-2.47%) |
Mar 25, 2010 | 33.14 | 34.25 | 33.12 | 33.56 | 1,844,946 | +0.69(+2.10%) |
Mar 24, 2010 | 32.69 | 33.14 | 32.61 | 32.87 | 3,033,396 | -0.07(-0.22%) |
Mar 23, 2010 | 33.32 | 33.47 | 32.82 | 32.94 | 1,984,601 | -0.37(-1.10%) |
Mar 22, 2010 | 32.90 | 33.54 | 32.60 | 33.30 | 2,175,000 | +0.20(+0.60%) |
Mar 19, 2010 | 34.12 | 34.17 | 33.07 | 33.11 | 2,241,051 | -0.94(-2.75%) |
Mar 18, 2010 | 34.59 | 34.84 | 34.02 | 34.04 | 1,304,155 | -0.52(-1.49%) |
Mar 17, 2010 | 34.48 | 34.95 | 34.34 | 34.56 | 1,807,682 | +0.31(+0.91%) |
Mar 16, 2010 | 33.40 | 34.44 | 33.40 | 34.25 | 2,011,547 | +0.85(+2.53%) |
Mar 15, 2010 | 33.15 | 33.52 | 32.98 | 33.40 | 1,721,920 | -0.44(-1.31%) |
Mar 12, 2010 | 34.56 | 34.58 | 33.54 | 33.84 | 2,160,416 | -0.58(-1.67%) |
Mar 11, 2010 | 33.62 | 34.55 | 33.49 | 34.42 | 2,452,033 | +0.16(+0.46%) |
Mar 10, 2010 | 34.32 | 34.89 | 33.87 | 34.26 | 2,036,448 | +0.07(+0.19%) |
Mar 09, 2010 | 34.19 | 35.15 | 34.02 | 34.20 | 2,311,393 | -0.27(-0.78%) |
Mar 08, 2010 | 33.21 | 34.72 | 33.21 | 34.47 | 2,931,597 | +1.23(+3.70%) |
Mar 05, 2010 | 31.89 | 33.44 | 31.78 | 33.24 | 2,392,250 | +1.54(+4.86%) |
Mar 04, 2010 | 31.41 | 31.80 | 31.29 | 31.70 | 1,157,645 | +0.46(+1.46%) |
Mar 03, 2010 | 31.48 | 31.75 | 31.13 | 31.24 | 864,913 | -0.20(-0.65%) |
Mar 02, 2010 | 31.01 | 31.59 | 30.98 | 31.44 | 1,511,863 | +0.55(+1.77%) |
Mar 01, 2010 | 30.90 | 31.05 | 30.62 | 30.90 | 1,602,721 | +0.26(+0.86%) |
Feb 26, 2010 | 30.32 | 30.90 | 30.04 | 30.63 | 1,691,211 | +0.34(+1.13%) |
Feb 25, 2010 | 29.41 | 30.35 | 29.32 | 30.29 | 1,156,711 | +0.32(+1.06%) |
Feb 24, 2010 | 29.36 | 29.99 | 29.08 | 29.97 | 2,134,662 | +0.70(+2.40%) |
Feb 23, 2010 | 29.63 | 29.74 | 29.15 | 29.27 | 2,552,895 | -0.47(-1.57%) |
Feb 22, 2010 | 29.01 | 30.00 | 28.90 | 29.74 | 2,421,079 | +0.87(+3.01%) |
Feb 19, 2010 | 28.58 | 29.02 | 28.50 | 28.87 | 2,523,466 | +0.01(+0.02%) |
Feb 18, 2010 | 28.51 | 29.13 | 28.34 | 28.86 | 2,117,573 | +0.13(+0.44%) |
Feb 17, 2010 | 28.88 | 29.15 | 28.47 | 28.74 | 1,920,559 | -0.02(-0.08%) |
Feb 16, 2010 | 28.01 | 28.81 | 27.77 | 28.76 | 2,474,928 | +1.19(+4.31%) |
Feb 12, 2010 | 26.74 | 27.57 | 27.57 | 27.57 | 1,880,401 | +0.38(+1.39%) |
Feb 11, 2010 | 26.69 | 27.30 | 26.54 | 27.20 | 1,794,241 | +0.35(+1.30%) |
Feb 10, 2010 | 26.50 | 27.18 | 26.09 | 26.85 | 2,121,670 | +0.29(+1.11%) |
Feb 09, 2010 | 27.05 | 27.05 | 26.00 | 26.55 | 3,045,927 | +0.05(+0.18%) |
Feb 08, 2010 | 27.50 | 27.84 | 26.43 | 26.51 | 2,481,436 | -0.82(-2.99%) |
Feb 05, 2010 | 27.10 | 27.89 | 26.29 | 27.32 | 3,826,302 | +0.26(+0.98%) |
Feb 04, 2010 | 28.31 | 28.31 | 26.96 | 27.06 | 3,817,050 | -1.60(-5.57%) |
Feb 03, 2010 | 28.58 | 28.71 | 28.06 | 28.66 | 2,528,435 | -0.14(-0.48%) |
Feb 02, 2010 | 28.67 | 28.82 | 28.28 | 28.79 | 2,536,185 | +0.44(+1.54%) |
Feb 01, 2010 | 28.01 | 28.59 | 27.68 | 28.36 | 3,011,634 | +1.06(+3.89%) |
Jan 29, 2010 | 27.62 | 27.82 | 26.89 | 27.29 | 3,226,118 | -0.09(-0.33%) |
Jan 28, 2010 | 27.58 | 27.66 | 27.19 | 27.38 | 3,232,512 | -0.17(-0.63%) |
Jan 27, 2010 | 27.36 | 27.79 | 26.66 | 27.56 | 4,000,631 | +0.13(+0.46%) |
Jan 26, 2010 | 27.26 | 27.93 | 26.68 | 27.43 | 4,395,046 | -0.12(-0.44%) |
Jan 25, 2010 | 27.93 | 27.93 | 26.47 | 27.55 | 4,821,163 | -0.05(-0.17%) |
Jan 22, 2010 | 28.19 | 28.86 | 27.03 | 27.60 | 4,886,918 | -1.03(-3.58%) |
Jan 21, 2010 | 30.75 | 30.97 | 28.60 | 28.62 | 3,124,989 | -1.96(-6.41%) |
Jan 20, 2010 | 30.65 | 30.76 | 30.09 | 30.59 | 1,878,629 | -0.44(-1.43%) |
Jan 19, 2010 | 30.03 | 31.32 | 30.02 | 31.03 | 2,697,511 | +1.00(+3.34%) |
Jan 15, 2010 | 30.24 | 30.03 | 30.03 | 30.03 | 1,855,067 | -0.32(-1.07%) |
Jan 14, 2010 | 30.31 | 30.99 | 30.00 | 30.35 | 2,405,727 | -0.13(-0.43%) |
Jan 13, 2010 | 29.80 | 30.60 | 29.41 | 30.48 | 2,332,214 | +0.71(+2.40%) |
Jan 12, 2010 | 29.22 | 30.49 | 29.22 | 29.77 | 5,045,116 | +0.11(+0.38%) |
Jan 11, 2010 | 29.93 | 30.29 | 29.47 | 29.66 | 2,098,647 | +0.52(+1.79%) |
Jan 08, 2010 | 29.06 | 29.31 | 28.36 | 29.13 | 3,684,176 | -0.21(-0.72%) |
Jan 07, 2010 | 28.71 | 29.37 | 28.01 | 29.34 | 3,584,924 | +0.73(+2.54%) |
Jan 06, 2010 | 28.91 | 29.27 | 28.42 | 28.62 | 3,323,338 | -0.19(-0.67%) |
Jan 05, 2010 | 29.22 | 29.28 | 28.34 | 28.81 | 4,273,741 | -0.55(-1.86%) |
Jan 04, 2010 | 30.41 | 30.75 | 29.15 | 29.36 | 4,026,057 | -0.79(-2.61%) |
Dec 31, 2009 | 31.04 | 30.14 | 30.14 | 30.14 | 1,097,373 | -0.80(-2.60%) |
Dec 30, 2009 | 31.04 | 31.04 | 30.54 | 30.95 | 1,090,629 | -0.10(-0.33%) |
Dec 29, 2009 | 31.80 | 32.19 | 31.01 | 31.05 | 1,542,502 | -0.59(-1.88%) |
Dec 28, 2009 | 31.40 | 32.25 | 31.29 | 31.64 | 2,095,002 | +0.26(+0.84%) |
Dec 24, 2009 | 30.94 | 31.44 | 30.94 | 31.38 | 711,330 | +0.68(+2.21%) |
Dec 23, 2009 | 30.69 | 31.28 | 30.32 | 30.70 | 1,473,336 | +0.17(+0.57%) |
Dec 22, 2009 | 30.59 | 30.59 | 30.14 | 30.53 | 2,491,420 | -0.05(-0.18%) |
Dec 21, 2009 | 30.33 | 30.83 | 30.26 | 30.58 | 1,744,131 | +0.35(+1.15%) |
Dec 18, 2009 | 30.59 | 30.65 | 29.66 | 30.23 | 3,721,274 | -0.31(-1.00%) |
Dec 17, 2009 | 30.67 | 30.99 | 30.37 | 30.54 | 2,216,257 | -0.29(-0.95%) |
Dec 16, 2009 | 30.18 | 31.04 | 30.03 | 30.83 | 3,008,695 | +0.92(+3.09%) |
Dec 15, 2009 | 30.36 | 30.36 | 29.51 | 29.91 | 2,791,196 | -0.56(-1.83%) |
Dec 14, 2009 | 30.28 | 30.72 | 30.21 | 30.47 | 4,405,451 | +1.19(+4.06%) |
Dec 11, 2009 | 27.90 | 29.46 | 27.90 | 29.28 | 3,724,256 | +1.45(+5.22%) |
Dec 10, 2009 | 28.43 | 28.61 | 27.68 | 27.83 | 2,804,588 | -0.36(-1.28%) |
Dec 09, 2009 | 27.87 | 28.46 | 27.58 | 28.19 | 3,146,582 | +0.23(+0.84%) |
Dec 08, 2009 | 27.87 | 28.97 | 27.65 | 27.95 | 3,311,651 | +0.16(+0.58%) |
Dec 07, 2009 | 28.55 | 28.85 | 27.48 | 27.79 | 4,496,639 | -0.99(-3.44%) |
Dec 04, 2009 | 28.33 | 28.99 | 27.94 | 28.78 | 3,344,091 | +1.20(+4.35%) |
Dec 03, 2009 | 28.48 | 29.06 | 27.48 | 27.58 | 3,165,409 | -0.62(-2.19%) |
Dec 02, 2009 | 27.33 | 28.41 | 27.16 | 28.20 | 3,630,381 | +0.77(+2.80%) |
Dec 01, 2009 | 26.91 | 27.69 | 26.65 | 27.43 | 3,729,790 | +0.78(+2.93%) |
Nov 30, 2009 | 25.70 | 26.90 | 25.38 | 26.65 | 7,451,663 | +0.95(+3.71%) |
Nov 27, 2009 | 25.87 | 26.39 | 25.70 | 25.70 | 1,678,645 | -1.11(-4.14%) |
Nov 25, 2009 | 27.06 | 27.45 | 26.72 | 26.81 | 2,168,385 | -0.14(-0.51%) |
Nov 24, 2009 | 27.48 | 27.58 | 26.69 | 26.95 | 2,176,862 | -0.67(-2.41%) |
Nov 23, 2009 | 27.65 | 28.37 | 27.39 | 27.61 | 3,096,017 | +0.62(+2.31%) |
Nov 20, 2009 | 26.80 | 27.09 | 26.48 | 26.99 | 2,842,068 | -0.23(-0.86%) |
Nov 19, 2009 | 27.08 | 28.04 | 26.66 | 27.22 | 6,364,139 | +0.04(+0.13%) |
Nov 18, 2009 | 26.43 | 27.32 | 26.17 | 27.18 | 2,704,164 | +0.78(+2.95%) |
Nov 17, 2009 | 26.17 | 26.80 | 26.01 | 26.41 | 2,980,323 | -0.02(-0.09%) |
Nov 16, 2009 | 25.61 | 26.74 | 25.45 | 26.43 | 3,459,313 | +1.04(+4.09%) |
Nov 13, 2009 | 25.39 | 25.56 | 24.96 | 25.39 | 1,929,754 | +0.43(+1.71%) |
Nov 12, 2009 | 25.32 | 25.80 | 24.87 | 24.97 | 2,473,973 | -0.36(-1.42%) |
Nov 11, 2009 | 25.00 | 25.70 | 24.82 | 25.33 | 3,421,354 | +0.73(+2.98%) |
Nov 10, 2009 | 24.23 | 24.79 | 24.03 | 24.59 | 3,943,334 | +0.08(+0.32%) |
Nov 09, 2009 | 23.13 | 24.60 | 23.01 | 24.52 | 3,593,280 | +1.81(+7.95%) |
Nov 06, 2009 | 22.81 | 23.35 | 22.46 | 22.71 | 2,720,755 | -0.92(-3.88%) |
Nov 05, 2009 | 23.14 | 23.68 | 22.60 | 23.63 | 3,667,661 | +0.76(+3.33%) |
Nov 04, 2009 | 23.38 | 24.07 | 22.79 | 22.87 | 4,761,074 | -0.07(-0.31%) |
Nov 03, 2009 | 22.25 | 23.05 | 22.06 | 22.94 | 5,700,921 | +0.31(+1.35%) |
Nov 02, 2009 | 23.24 | 23.65 | 21.71 | 22.63 | 5,423,593 | -0.62(-2.68%) |
Oct 30, 2009 | 23.57 | 23.57 | 21.95 | 23.26 | 7,522,099 | -0.39(-1.65%) |
Oct 29, 2009 | 23.14 | 23.77 | 22.92 | 23.65 | 4,745,143 | +0.87(+3.82%) |
Oct 28, 2009 | 24.45 | 24.58 | 22.72 | 22.78 | 8,064,087 | -0.98(-4.12%) |
Oct 27, 2009 | 24.98 | 25.25 | 23.41 | 23.75 | 7,137,638 | -1.33(-5.31%) |
Oct 26, 2009 | 25.24 | 26.22 | 24.96 | 25.09 | 2,882,486 | -0.23(-0.90%) |
Oct 23, 2009 | 25.47 | 25.60 | 25.12 | 25.31 | 2,244,249 | -0.50(-1.93%) |
Oct 22, 2009 | 25.40 | 26.02 | 24.37 | 25.81 | 3,354,219 | +0.41(+1.61%) |
Oct 21, 2009 | 25.57 | 26.64 | 25.39 | 25.40 | 3,213,108 | -0.36(-1.40%) |
Oct 20, 2009 | 25.61 | 26.04 | 25.60 | 25.76 | 2,484,190 | -1.09(-4.04%) |
Oct 19, 2009 | 25.76 | 26.93 | 25.50 | 26.85 | 3,144,360 | +0.44(+1.66%) |
Oct 16, 2009 | 26.75 | 26.84 | 26.08 | 26.41 | 2,963,330 | -0.88(-3.21%) |
Oct 15, 2009 | 27.05 | 27.39 | 26.59 | 27.29 | 2,977,546 | -0.08(-0.31%) |
Oct 14, 2009 | 26.75 | 27.52 | 26.32 | 27.37 | 4,684,294 | +1.42(+5.48%) |
Oct 13, 2009 | 26.02 | 26.10 | 25.27 | 25.95 | 2,794,421 | -0.17(-0.67%) |
Oct 12, 2009 | 25.79 | 26.63 | 25.70 | 26.12 | 2,328,272 | -0.05(-0.18%) |
Oct 09, 2009 | 25.79 | 26.32 | 25.21 | 26.17 | 2,853,105 | +0.28(+1.09%) |
Oct 08, 2009 | 25.30 | 26.64 | 25.18 | 25.89 | 4,665,092 | +1.11(+4.48%) |
Oct 07, 2009 | 24.79 | 25.37 | 24.34 | 24.78 | 3,489,058 | -0.22(-0.89%) |
Oct 06, 2009 | 25.81 | 26.35 | 24.66 | 25.00 | 4,867,939 | -0.50(-1.98%) |
Oct 05, 2009 | 24.38 | 25.68 | 24.34 | 25.51 | 3,624,229 | +1.37(+5.69%) |
Oct 02, 2009 | 23.86 | 25.22 | 23.22 | 24.13 | 4,707,537 | -0.34(-1.37%) |
Oct 01, 2009 | 26.05 | 26.30 | 24.34 | 24.47 | 5,682,547 | -1.84(-7.00%) |
Sep 30, 2009 | 26.96 | 26.96 | 25.55 | 26.31 | 4,994,956 | -0.08(-0.30%) |
Sep 29, 2009 | 26.18 | 27.10 | 25.94 | 26.39 | 3,456,713 | +0.36(+1.38%) |
Sep 28, 2009 | 25.18 | 26.24 | 24.86 | 26.03 | 4,282,440 | +1.21(+4.88%) |
Sep 25, 2009 | 24.42 | 25.49 | 23.82 | 24.82 | 5,614,656 | +0.21(+0.85%) |
Sep 24, 2009 | 26.38 | 26.42 | 24.12 | 24.61 | 6,879,199 | -1.43(-5.49%) |
Sep 23, 2009 | 28.01 | 28.30 | 25.89 | 26.03 | 6,208,551 | -2.05(-7.31%) |
Sep 22, 2009 | 26.04 | 28.58 | 25.82 | 28.09 | 6,968,765 | +1.91(+7.29%) |
Sep 21, 2009 | 25.42 | 26.57 | 25.12 | 26.18 | 5,425,835 | +0.26(+1.02%) |
Sep 18, 2009 | 26.24 | 26.44 | 25.21 | 25.91 | 5,359,902 | -0.14(-0.53%) |
Sep 17, 2009 | 25.41 | 26.77 | 24.73 | 26.05 | 5,859,314 | +0.89(+3.53%) |
Sep 16, 2009 | 24.59 | 25.73 | 24.59 | 25.16 | 5,333,581 | +0.80(+3.30%) |
Sep 15, 2009 | 24.28 | 25.39 | 23.79 | 24.36 | 4,500,831 | +0.32(+1.35%) |
Sep 14, 2009 | 21.99 | 24.26 | 21.76 | 24.04 | 3,615,084 | +1.76(+7.92%) |
Sep 11, 2009 | 22.32 | 22.96 | 21.91 | 22.27 | 2,460,047 | -0.05(-0.22%) |
Sep 10, 2009 | 21.68 | 22.42 | 21.31 | 22.32 | 2,985,349 | +0.55(+2.54%) |
Sep 09, 2009 | 21.29 | 22.12 | 21.01 | 21.77 | 2,537,735 | +0.40(+1.85%) |
Sep 08, 2009 | 20.56 | 21.38 | 20.33 | 21.37 | 3,215,916 | +1.21(+6.01%) |
Sep 04, 2009 | 19.67 | 20.20 | 19.21 | 20.16 | 1,675,249 | +0.38(+1.94%) |
Sep 03, 2009 | 19.66 | 20.06 | 19.26 | 19.78 | 2,888,079 | +0.34(+1.76%) |
Sep 02, 2009 | 19.79 | 19.84 | 19.15 | 19.43 | 4,349,409 | -0.16(-0.83%) |