Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.88 | 40.03 | 39.09 | 39.43 | 2,574,992 | -0.25(-0.62%) |
Sep 29, 2010 | 39.85 | 39.80 | 39.41 | 39.68 | 1,847,525 | -0.18(-0.44%) |
Sep 28, 2010 | 39.78 | 39.93 | 39.22 | 39.85 | 2,224,315 | +0.21(+0.52%) |
Sep 27, 2010 | 39.86 | 39.88 | 39.55 | 39.64 | 2,616,809 | -0.11(-0.28%) |
Sep 24, 2010 | 39.47 | 39.80 | 39.40 | 39.76 | 2,637,711 | +0.97(+2.49%) |
Sep 23, 2010 | 38.70 | 39.09 | 38.58 | 38.79 | 2,213,864 | -0.10(-0.25%) |
Sep 22, 2010 | 39.21 | 39.32 | 38.71 | 38.88 | 4,014,539 | -0.22(-0.55%) |
Sep 21, 2010 | 39.19 | 39.38 | 38.70 | 39.10 | 2,236,449 | +0.22(+0.58%) |
Sep 20, 2010 | 38.44 | 38.96 | 38.31 | 38.88 | 1,306,118 | +0.38(+1.00%) |
Sep 17, 2010 | 38.49 | 38.87 | 38.40 | 38.49 | 1,501,355 | +0.43(+1.13%) |
Sep 15, 2010 | 37.90 | 38.16 | 37.75 | 38.06 | 1,255,681 | +0.02(+0.04%) |
Sep 14, 2010 | 37.84 | 38.32 | 37.65 | 38.04 | 3,341,294 | +0.93(+2.50%) |
Sep 13, 2010 | 36.93 | 37.17 | 36.83 | 37.12 | 1,401,394 | +0.75(+2.07%) |
Sep 10, 2010 | 36.38 | 36.57 | 36.30 | 36.37 | 1,658,550 | -0.27(-0.74%) |
Sep 09, 2010 | 36.97 | 37.11 | 36.57 | 36.64 | 2,427,311 | +0.66(+1.82%) |
Sep 08, 2010 | 35.96 | 36.25 | 35.94 | 35.98 | 1,412,418 | +0.15(+0.42%) |
Sep 07, 2010 | 36.70 | 36.17 | 35.73 | 35.83 | 2,042,335 | -0.87(-2.37%) |
Sep 03, 2010 | 36.81 | 36.90 | 36.50 | 36.70 | 1,741,180 | +0.49(+1.35%) |
Sep 02, 2010 | 36.37 | 36.40 | 36.04 | 36.21 | 157 | +0.46(+1.27%) |
Sep 01, 2010 | 35.65 | 36.04 | 35.57 | 35.76 | 1,957,497 | +0.93(+2.66%) |
Aug 31, 2010 | 34.81 | 35.09 | 34.70 | 34.83 | 4,045 | -0.16(-0.46%) |
Aug 30, 2010 | 35.24 | 35.30 | 34.97 | 34.99 | 994,296 | -0.33(-0.93%) |
Aug 27, 2010 | 35.55 | 35.60 | 34.68 | 35.32 | 1,817,769 | -0.12(-0.33%) |
Aug 26, 2010 | 35.43 | 35.61 | 35.11 | 35.43 | 250 | +0.18(+0.51%) |
Aug 25, 2010 | 34.95 | 35.40 | 34.83 | 35.25 | 1,763,531 | +0.15(+0.43%) |
Aug 24, 2010 | 35.36 | 35.47 | 34.98 | 35.10 | 2,469,951 | -0.51(-1.44%) |
Aug 23, 2010 | 35.92 | 36.16 | 35.58 | 35.61 | 1,343,206 | -0.15(-0.42%) |
Aug 20, 2010 | 35.52 | 35.77 | 35.41 | 35.77 | 1,098,882 | -0.20(-0.56%) |
Aug 19, 2010 | 36.62 | 36.72 | 35.84 | 35.97 | 1,547,376 | -0.53(-1.45%) |
Aug 18, 2010 | 36.51 | 36.68 | 36.16 | 36.49 | 1,401,803 | +0.24(+0.66%) |
Aug 17, 2010 | 36.45 | 36.49 | 36.13 | 36.25 | 1,620,226 | +0.58(+1.61%) |
Aug 16, 2010 | 35.58 | 35.91 | 35.49 | 35.68 | 1,144,411 | +0.15(+0.43%) |
Aug 13, 2010 | 35.53 | 35.91 | 35.50 | 35.53 | 962,854 | -0.34(-0.96%) |
Aug 12, 2010 | 35.67 | 36.00 | 35.61 | 35.87 | 1,570,543 | -0.28(-0.77%) |
Aug 11, 2010 | 36.31 | 36.33 | 35.96 | 36.15 | 2,501 | -1.09(-2.92%) |
Aug 10, 2010 | 37.24 | 37.73 | 37.01 | 37.24 | 125 | -0.43(-1.15%) |
Aug 09, 2010 | 37.74 | 37.78 | 37.49 | 37.67 | 1,062,068 | +0.33(+0.88%) |
Aug 06, 2010 | 37.34 | 37.63 | 37.09 | 37.34 | 2,654,212 | -0.11(-0.30%) |
Aug 05, 2010 | 37.33 | 37.50 | 37.17 | 37.45 | 2,127,254 | +0.30(+0.80%) |
Aug 04, 2010 | 37.42 | 37.51 | 37.10 | 37.16 | 1,752,436 | +0.11(+0.30%) |
Aug 03, 2010 | 37.21 | 37.13 | 36.83 | 37.05 | 2,852,130 | -0.17(-0.45%) |
Aug 02, 2010 | 36.99 | 37.37 | 36.93 | 37.21 | 2,690,979 | +0.54(+1.46%) |
Jul 30, 2010 | 36.68 | 36.76 | 36.24 | 36.68 | 3,845,255 | -0.58(-1.55%) |
Jul 29, 2010 | 37.49 | 37.68 | 36.91 | 37.25 | 2,286,834 | -0.02(-0.06%) |
Jul 28, 2010 | 37.38 | 37.49 | 37.14 | 37.28 | 1,833,375 | -0.56(-1.48%) |
Jul 27, 2010 | 38.87 | 38.00 | 37.51 | 37.84 | 5,004,557 | -1.03(-2.65%) |
Jul 26, 2010 | 38.52 | 38.92 | 38.36 | 38.87 | 2,331,180 | +0.07(+0.19%) |
Jul 23, 2010 | 38.17 | 38.83 | 38.04 | 38.80 | 2,002,588 | +0.42(+1.08%) |
Jul 22, 2010 | 37.93 | 38.52 | 37.93 | 38.38 | 2,043,726 | +0.82(+2.19%) |
Jul 21, 2010 | 37.73 | 38.02 | 37.33 | 37.56 | 1,913,191 | -0.74(-1.92%) |
Jul 20, 2010 | 37.61 | 38.29 | 37.58 | 38.29 | 2,730,255 | -0.29(-0.75%) |
Jul 19, 2010 | 38.76 | 38.87 | 38.43 | 38.58 | 1,574,031 | +0.37(+0.96%) |
Jul 16, 2010 | 38.21 | 38.92 | 38.18 | 38.21 | 1,518,661 | -0.65(-1.67%) |
Jul 15, 2010 | 38.91 | 38.94 | 38.51 | 38.86 | 2,285,725 | +0.43(+1.12%) |
Jul 14, 2010 | 38.27 | 38.63 | 38.17 | 38.43 | 1,628,773 | +0.44(+1.16%) |
Jul 13, 2010 | 37.92 | 38.16 | 37.84 | 37.99 | 1,522,913 | +0.46(+1.21%) |
Jul 12, 2010 | 37.48 | 37.69 | 37.37 | 37.53 | 1,062,547 | -0.17(-0.45%) |
Jul 09, 2010 | 37.70 | 37.76 | 37.33 | 37.70 | 1,053,834 | +0.21(+0.55%) |
Jul 08, 2010 | 37.29 | 37.49 | 37.09 | 37.49 | 2,036,451 | -0.36(-0.95%) |
Jul 07, 2010 | 36.97 | 37.88 | 36.93 | 37.85 | 1,781,509 | +0.98(+2.65%) |
Jul 06, 2010 | 36.66 | 37.10 | 36.54 | 36.88 | 2,437,925 | +0.87(+2.42%) |
Jul 02, 2010 | 36.01 | 36.38 | 35.89 | 36.01 | 2,003,045 | -0.45(-1.23%) |
Jul 01, 2010 | 36.45 | 36.51 | 35.75 | 36.45 | 4,419,485 | +1.03(+2.91%) |
Jun 30, 2010 | 35.93 | 36.09 | 35.29 | 35.42 | 2,421,561 | -0.17(-0.47%) |
Jun 29, 2010 | 35.94 | 35.94 | 35.38 | 35.59 | 2,613,356 | -1.05(-2.86%) |
Jun 25, 2010 | 36.64 | 36.81 | 36.20 | 36.64 | 2,171,474 | +0.02(+0.07%) |
Jun 24, 2010 | 36.81 | 36.87 | 36.40 | 36.61 | 1,913,703 | -0.17(-0.46%) |
Jun 23, 2010 | 36.69 | 37.02 | 36.35 | 36.78 | 1,561,763 | +0.14(+0.37%) |
Jun 22, 2010 | 36.89 | 37.09 | 36.52 | 36.65 | 1,874,006 | -0.08(-0.22%) |
Jun 21, 2010 | 37.23 | 37.28 | 36.57 | 36.73 | 2,129,486 | -0.22(-0.61%) |
Jun 18, 2010 | 36.95 | 37.26 | 36.85 | 36.95 | 1,983,597 | -0.18(-0.50%) |
Jun 17, 2010 | 37.01 | 37.15 | 36.63 | 37.13 | 3,637,097 | +0.84(+2.31%) |
Jun 16, 2010 | 36.31 | 36.47 | 36.21 | 36.29 | 1,997,120 | -0.13(-0.35%) |
Jun 15, 2010 | 36.08 | 36.42 | 35.97 | 36.42 | 2,189,784 | +0.94(+2.64%) |
Jun 14, 2010 | 35.77 | 35.95 | 35.41 | 35.49 | 1,708,584 | +0.21(+0.59%) |
Jun 11, 2010 | 34.91 | 35.35 | 34.82 | 35.28 | 1,428,478 | +0.18(+0.50%) |
Jun 10, 2010 | 35.13 | 35.24 | 34.75 | 35.10 | 2,403,076 | +0.80(+2.33%) |
Jun 09, 2010 | 34.73 | 35.04 | 34.13 | 34.30 | 3,065,551 | +0.07(+0.21%) |
Jun 08, 2010 | 33.80 | 34.38 | 33.54 | 34.23 | 3,077,783 | +0.42(+1.23%) |
Jun 07, 2010 | 34.09 | 34.36 | 33.66 | 33.81 | 5,455,815 | -0.02(-0.07%) |
Jun 04, 2010 | 33.84 | 34.53 | 33.76 | 33.84 | 2,616,877 | -1.14(-3.25%) |
Jun 03, 2010 | 35.32 | 35.35 | 34.69 | 34.98 | 5,027,830 | -0.03(-0.09%) |
Jun 02, 2010 | 34.86 | 35.01 | 34.42 | 35.01 | 2,535 | +0.98(+2.87%) |
Jun 01, 2010 | 34.06 | 34.95 | 34.03 | 34.03 | 4,661,281 | +0.56(+1.67%) |
May 28, 2010 | 33.47 | 33.92 | 33.32 | 33.47 | 2,512,005 | -0.41(-1.21%) |
May 27, 2010 | 33.38 | 33.88 | 33.15 | 33.88 | 2,660,737 | +1.07(+3.27%) |
May 26, 2010 | 33.45 | 33.64 | 32.62 | 32.81 | 2,639,412 | -0.43(-1.31%) |
May 25, 2010 | 32.56 | 33.31 | 32.30 | 33.24 | 4,725,344 | -0.10(-0.31%) |
May 24, 2010 | 33.59 | 33.80 | 33.26 | 33.34 | 2,801,382 | -0.79(-2.31%) |
May 21, 2010 | 33.86 | 34.36 | 33.70 | 34.13 | 4,254,940 | +0.10(+0.30%) |
May 20, 2010 | 34.03 | 34.48 | 33.67 | 34.03 | 4,619,858 | -0.36(-1.06%) |
May 19, 2010 | 34.16 | 34.58 | 33.81 | 34.39 | 2,901,485 | +0.35(+1.04%) |
May 18, 2010 | 34.85 | 34.87 | 33.94 | 34.04 | 4,593,754 | -0.49(-1.42%) |
May 17, 2010 | 34.45 | 34.67 | 33.75 | 34.53 | 3,341,774 | +0.08(+0.23%) |
May 14, 2010 | 34.45 | 35.19 | 34.09 | 34.45 | 3,286,649 | -0.69(-1.95%) |
May 13, 2010 | 34.91 | 35.44 | 34.76 | 35.13 | 3,837,345 | -0.28(-0.80%) |
May 12, 2010 | 36.10 | 36.34 | 35.13 | 35.42 | 7,786,050 | -0.37(-1.04%) |
May 11, 2010 | 35.82 | 36.19 | 35.73 | 35.79 | 1,900,719 | -0.07(-0.20%) |
May 10, 2010 | 35.80 | 35.93 | 35.62 | 35.86 | 3,040,915 | +1.33(+3.84%) |
May 07, 2010 | 35.32 | 35.52 | 34.11 | 34.53 | 4,820,760 | -0.71(-2.01%) |
May 06, 2010 | 35.24 | 35.96 | 33.49 | 35.24 | 1,331 | -0.60(-1.67%) |
May 05, 2010 | 36.07 | 36.33 | 35.84 | 35.84 | 2,874,192 | -0.51(-1.41%) |
May 04, 2010 | 37.16 | 37.16 | 36.23 | 36.36 | 253 | -1.04(-2.78%) |
May 03, 2010 | 37.61 | 37.82 | 37.37 | 37.40 | 1,964,838 | -0.03(-0.08%) |
Apr 30, 2010 | 38.16 | 38.21 | 37.35 | 37.43 | 3,262,834 | +0.06(+0.17%) |
Apr 29, 2010 | 37.22 | 37.64 | 37.22 | 37.37 | 2,401,893 | +0.28(+0.77%) |
Apr 28, 2010 | 37.70 | 37.73 | 36.79 | 37.08 | 4,242,947 | -1.21(-3.17%) |
Apr 27, 2010 | 38.86 | 39.23 | 38.22 | 38.30 | 2,776,350 | -1.09(-2.76%) |
Apr 26, 2010 | 39.09 | 39.52 | 39.05 | 39.39 | 1,555,566 | +0.01(+0.02%) |
Apr 23, 2010 | 38.65 | 39.43 | 38.61 | 39.38 | 2,590,749 | +0.75(+1.94%) |
Apr 22, 2010 | 38.04 | 38.69 | 37.84 | 38.63 | 1,992,895 | +0.06(+0.14%) |
Apr 21, 2010 | 38.38 | 38.61 | 38.26 | 38.57 | 1,873,221 | -0.05(-0.12%) |
Apr 20, 2010 | 38.52 | 38.70 | 38.34 | 38.62 | 3,080,342 | +0.36(+0.95%) |
Apr 19, 2010 | 37.96 | 38.31 | 37.82 | 38.26 | 2,895,885 | -0.09(-0.25%) |
Apr 16, 2010 | 38.60 | 38.83 | 38.25 | 38.35 | 3,457,361 | -0.81(-2.07%) |
Apr 15, 2010 | 38.92 | 39.30 | 38.84 | 39.17 | 2,525,100 | -0.14(-0.36%) |
Apr 14, 2010 | 39.06 | 39.35 | 38.92 | 39.31 | 1,919,456 | +0.90(+2.34%) |
Apr 13, 2010 | 38.76 | 38.78 | 38.23 | 38.41 | 1,992,527 | -0.25(-0.65%) |
Apr 12, 2010 | 38.70 | 38.83 | 38.56 | 38.66 | 1,694,864 | +0.09(+0.22%) |
Apr 09, 2010 | 37.96 | 38.60 | 37.96 | 38.57 | 2,444,630 | +0.39(+1.01%) |
Apr 08, 2010 | 37.60 | 38.29 | 37.49 | 38.19 | 2,442,656 | +0.28(+0.75%) |
Apr 07, 2010 | 37.82 | 38.05 | 37.74 | 37.90 | 2,604,992 | -0.31(-0.81%) |
Apr 06, 2010 | 37.93 | 38.23 | 37.85 | 38.21 | 1,573,400 | -0.28(-0.74%) |
Apr 05, 2010 | 38.38 | 38.65 | 38.33 | 38.49 | 989,700 | +0.13(+0.33%) |
Apr 01, 2010 | 38.66 | 38.37 | 38.37 | 38.37 | 2,424,611 | +0.37(+0.98%) |
Mar 31, 2010 | 37.98 | 38.24 | 37.88 | 38.00 | 1,908,912 | +0.26(+0.69%) |
Mar 30, 2010 | 37.92 | 38.03 | 37.46 | 37.74 | 2,057,591 | -0.13(-0.33%) |
Mar 29, 2010 | 37.60 | 37.99 | 37.60 | 37.86 | 2,381,935 | +0.73(+1.95%) |
Mar 26, 2010 | 37.30 | 37.52 | 36.87 | 37.14 | 2,810,981 | +0.07(+0.19%) |
Mar 25, 2010 | 37.63 | 37.74 | 37.05 | 37.07 | 3,899,478 | +0.02(+0.04%) |
Mar 24, 2010 | 36.88 | 37.35 | 36.80 | 37.05 | 3,687,080 | -0.79(-2.08%) |
Mar 23, 2010 | 37.41 | 37.92 | 37.31 | 37.84 | 3,010,974 | +0.78(+2.11%) |
Mar 22, 2010 | 36.66 | 37.32 | 36.65 | 37.06 | 3,458,438 | +0.03(+0.09%) |
Mar 19, 2010 | 36.98 | 37.09 | 36.44 | 37.03 | 3,435,446 | -0.34(-0.91%) |
Mar 18, 2010 | 37.43 | 37.59 | 37.00 | 37.37 | 1,605,426 | -0.02(-0.04%) |
Mar 17, 2010 | 37.07 | 37.71 | 36.82 | 37.38 | 4,145,600 | +0.77(+2.11%) |
Mar 16, 2010 | 36.13 | 36.70 | 35.97 | 36.61 | 2,963,146 | +0.35(+0.96%) |
Mar 15, 2010 | 36.06 | 36.38 | 36.03 | 36.26 | 2,040,639 | -0.06(-0.17%) |
Mar 12, 2010 | 36.39 | 36.48 | 36.16 | 36.33 | 1,411,113 | +0.08(+0.22%) |
Mar 11, 2010 | 36.28 | 36.39 | 35.98 | 36.25 | 2,978,808 | -0.42(-1.14%) |
Mar 10, 2010 | 36.31 | 36.72 | 36.30 | 36.66 | 2,017,426 | +0.44(+1.22%) |
Mar 09, 2010 | 36.21 | 36.44 | 36.10 | 36.22 | 3,334,107 | -0.26(-0.71%) |
Mar 08, 2010 | 36.70 | 36.70 | 36.40 | 36.48 | 1,518,901 | +0.09(+0.26%) |
Mar 05, 2010 | 36.35 | 36.62 | 36.22 | 36.39 | 3,207,579 | +0.06(+0.15%) |
Mar 04, 2010 | 36.31 | 36.40 | 35.96 | 36.33 | 1,802,681 | +0.27(+0.74%) |
Mar 03, 2010 | 36.28 | 36.43 | 35.98 | 36.07 | 2,323,149 | -0.04(-0.11%) |
Mar 02, 2010 | 36.10 | 36.29 | 35.85 | 36.10 | 3,136,390 | +0.39(+1.10%) |
Mar 01, 2010 | 35.46 | 35.71 | 35.32 | 35.71 | 1,960,960 | +0.54(+1.55%) |
Feb 26, 2010 | 34.87 | 35.31 | 34.60 | 35.17 | 1,491,987 | +0.29(+0.84%) |
Feb 25, 2010 | 34.35 | 34.93 | 34.24 | 34.87 | 2,649,951 | -0.09(-0.27%) |
Feb 24, 2010 | 34.98 | 35.26 | 34.77 | 34.97 | 2,113,238 | +0.48(+1.40%) |
Feb 23, 2010 | 34.65 | 34.76 | 34.24 | 34.49 | 2,139,884 | -0.22(-0.64%) |
Feb 22, 2010 | 35.11 | 35.13 | 34.68 | 34.71 | 2,234,255 | -0.39(-1.12%) |
Feb 19, 2010 | 34.91 | 35.24 | 34.69 | 35.10 | 2,520,895 | +0.21(+0.59%) |
Feb 18, 2010 | 34.72 | 34.91 | 34.56 | 34.90 | 2,100,360 | +0.09(+0.25%) |
Feb 17, 2010 | 35.16 | 35.18 | 34.61 | 34.81 | 2,995,174 | -0.13(-0.38%) |
Feb 16, 2010 | 34.36 | 35.00 | 34.21 | 34.95 | 3,159,520 | +1.03(+3.05%) |
Feb 12, 2010 | 33.33 | 33.91 | 33.91 | 33.91 | 4,749,834 | +0.14(+0.42%) |
Feb 11, 2010 | 33.55 | 33.87 | 33.13 | 33.77 | 6,187,619 | -0.40(-1.18%) |
Feb 10, 2010 | 34.57 | 34.66 | 34.10 | 34.17 | 4,792,611 | -0.46(-1.32%) |
Feb 09, 2010 | 34.45 | 34.78 | 34.13 | 34.63 | 9,395,350 | -0.54(-1.55%) |
Feb 08, 2010 | 35.21 | 35.38 | 34.01 | 35.17 | 12,768,506 | -1.08(-2.98%) |
Feb 05, 2010 | 36.14 | 36.33 | 35.47 | 36.25 | 2,399,923 | -0.23(-0.63%) |
Feb 04, 2010 | 37.07 | 37.13 | 36.46 | 36.48 | 3,263,098 | -0.95(-2.55%) |
Feb 03, 2010 | 37.30 | 37.57 | 37.17 | 37.44 | 2,313,274 | +0.08(+0.21%) |
Feb 02, 2010 | 37.25 | 37.37 | 36.98 | 37.36 | 2,602,188 | +0.67(+1.82%) |
Feb 01, 2010 | 36.80 | 37.00 | 36.42 | 36.69 | 3,378,421 | +0.94(+2.64%) |
Jan 29, 2010 | 36.14 | 36.67 | 35.62 | 35.75 | 3,148,937 | +0.14(+0.40%) |
Jan 28, 2010 | 36.29 | 36.30 | 35.39 | 35.61 | 2,228,470 | -0.84(-2.32%) |
Jan 27, 2010 | 36.28 | 36.48 | 35.92 | 36.45 | 3,762,551 | +0.13(+0.35%) |
Jan 26, 2010 | 36.07 | 36.70 | 36.00 | 36.33 | 3,845,347 | -0.13(-0.35%) |
Jan 25, 2010 | 36.88 | 36.94 | 36.35 | 36.45 | 3,115,898 | +0.24(+0.68%) |
Jan 22, 2010 | 36.75 | 37.00 | 36.18 | 36.21 | 3,304,975 | -0.53(-1.44%) |
Jan 21, 2010 | 37.80 | 37.88 | 36.61 | 36.74 | 6,108,769 | -1.34(-3.52%) |
Jan 20, 2010 | 38.31 | 38.36 | 37.57 | 38.08 | 3,775,146 | -0.76(-1.95%) |
Jan 19, 2010 | 38.32 | 38.86 | 38.32 | 38.83 | 1,908,358 | +0.22(+0.57%) |
Jan 15, 2010 | 39.18 | 38.61 | 38.61 | 38.61 | 3,522,823 | -0.95(-2.41%) |
Jan 14, 2010 | 40.42 | 40.43 | 39.28 | 39.57 | 10,534,611 | -0.18(-0.46%) |
Jan 13, 2010 | 39.91 | 39.95 | 39.52 | 39.75 | 2,502,133 | +0.66(+1.70%) |
Jan 12, 2010 | 39.11 | 39.39 | 38.94 | 39.09 | 2,023,798 | -0.86(-2.15%) |
Jan 11, 2010 | 39.76 | 40.03 | 39.50 | 39.95 | 2,907,243 | +0.87(+2.22%) |
Jan 08, 2010 | 38.66 | 39.24 | 38.62 | 39.08 | 2,275,394 | +0.29(+0.75%) |
Jan 07, 2010 | 38.37 | 38.92 | 38.29 | 38.79 | 4,667,434 | +0.99(+2.63%) |
Jan 06, 2010 | 37.34 | 37.87 | 37.25 | 37.79 | 2,222,655 | +0.86(+2.33%) |
Jan 05, 2010 | 37.06 | 37.26 | 36.78 | 36.93 | 1,984,702 | -0.23(-0.62%) |
Jan 04, 2010 | 37.26 | 37.57 | 37.05 | 37.16 | 1,846,759 | +0.24(+0.64%) |
Dec 31, 2009 | 37.33 | 36.92 | 36.92 | 36.92 | 745,536 | -0.47(-1.24%) |
Dec 30, 2009 | 37.15 | 37.39 | 36.99 | 37.39 | 401,509 | +0.13(+0.34%) |
Dec 29, 2009 | 37.60 | 37.60 | 37.07 | 37.26 | 655,065 | -0.02(-0.04%) |
Dec 28, 2009 | 37.41 | 37.41 | 37.12 | 37.28 | 823,409 | +0.32(+0.85%) |
Dec 24, 2009 | 37.06 | 37.06 | 36.74 | 36.96 | 376,568 | +0.04(+0.11%) |
Dec 23, 2009 | 36.96 | 37.20 | 36.78 | 36.92 | 934,291 | +0.12(+0.32%) |
Dec 22, 2009 | 36.83 | 37.00 | 36.66 | 36.81 | 1,171,940 | -0.10(-0.28%) |
Dec 21, 2009 | 37.03 | 37.17 | 36.85 | 36.91 | 1,474,500 | +0.35(+0.97%) |
Dec 18, 2009 | 36.26 | 36.55 | 36.13 | 36.55 | 2,861,274 | +1.08(+3.05%) |
Dec 17, 2009 | 35.93 | 35.93 | 35.44 | 35.47 | 1,640,544 | -0.79(-2.18%) |
Dec 16, 2009 | 35.95 | 36.34 | 35.93 | 36.26 | 2,210,229 | +0.97(+2.75%) |
Dec 15, 2009 | 35.32 | 35.51 | 35.20 | 35.29 | 1,023,420 | -0.54(-1.50%) |
Dec 14, 2009 | 35.81 | 35.87 | 35.72 | 35.83 | 1,842,853 | +0.50(+1.43%) |
Dec 11, 2009 | 35.48 | 35.54 | 35.21 | 35.32 | 1,867,908 | +0.39(+1.13%) |
Dec 10, 2009 | 35.21 | 35.42 | 34.83 | 34.93 | 1,314,976 | -0.21(-0.58%) |
Dec 09, 2009 | 34.97 | 35.19 | 34.55 | 35.13 | 1,955,584 | +0.06(+0.16%) |
Dec 08, 2009 | 35.49 | 35.50 | 35.05 | 35.08 | 1,800,522 | -0.72(-2.01%) |
Dec 07, 2009 | 36.16 | 36.29 | 35.73 | 35.80 | 2,085,702 | -0.50(-1.39%) |
Dec 04, 2009 | 36.51 | 36.75 | 36.14 | 36.30 | 2,919,872 | -0.20(-0.54%) |
Dec 03, 2009 | 37.00 | 37.09 | 36.50 | 36.50 | 2,571,484 | -0.06(-0.17%) |
Dec 02, 2009 | 37.19 | 37.26 | 36.12 | 36.56 | 4,128,954 | -1.45(-3.82%) |
Dec 01, 2009 | 38.13 | 38.23 | 37.76 | 38.01 | 2,489,062 | +0.25(+0.67%) |
Nov 30, 2009 | 37.74 | 37.88 | 37.45 | 37.76 | 1,708,582 | +0.09(+0.23%) |
Nov 27, 2009 | 37.44 | 38.09 | 37.38 | 37.67 | 1,648,604 | -0.73(-1.91%) |
Nov 25, 2009 | 38.35 | 38.42 | 38.01 | 38.41 | 2,541,290 | +0.62(+1.63%) |
Nov 24, 2009 | 38.10 | 38.17 | 37.60 | 37.79 | 3,365,681 | -0.38(-0.99%) |
Nov 23, 2009 | 38.39 | 38.51 | 37.99 | 38.17 | 2,462,019 | +0.51(+1.36%) |
Nov 20, 2009 | 37.71 | 37.86 | 37.45 | 37.66 | 1,197,731 | -0.36(-0.95%) |
Nov 19, 2009 | 38.10 | 38.10 | 37.62 | 38.02 | 1,554,555 | -0.62(-1.59%) |
Nov 18, 2009 | 38.94 | 38.96 | 38.41 | 38.64 | 1,561,194 | -0.09(-0.22%) |
Nov 17, 2009 | 38.75 | 38.87 | 38.34 | 38.72 | 1,708,277 | +0.13(+0.33%) |
Nov 16, 2009 | 38.48 | 38.79 | 38.43 | 38.60 | 1,505,117 | +0.65(+1.73%) |
Nov 13, 2009 | 37.65 | 38.05 | 37.43 | 37.94 | 1,057,785 | +0.61(+1.63%) |
Nov 12, 2009 | 37.84 | 38.07 | 37.25 | 37.34 | 1,300,255 | -0.29(-0.78%) |
Nov 11, 2009 | 37.70 | 37.99 | 37.49 | 37.63 | 2,029,153 | +0.60(+1.62%) |
Nov 10, 2009 | 37.04 | 37.17 | 36.86 | 37.03 | 2,063,166 | -0.19(-0.51%) |
Nov 09, 2009 | 36.97 | 37.32 | 36.90 | 37.22 | 1,519,874 | +0.37(+1.01%) |
Nov 06, 2009 | 36.81 | 37.34 | 36.71 | 36.85 | 1,129,030 | -0.30(-0.81%) |
Nov 05, 2009 | 37.24 | 37.54 | 36.95 | 37.15 | 1,607,317 | +0.48(+1.31%) |
Nov 04, 2009 | 36.98 | 37.37 | 36.62 | 36.66 | 2,995,418 | -0.09(-0.26%) |
Nov 03, 2009 | 36.32 | 36.78 | 36.26 | 36.76 | 2,678,897 | +0.47(+1.30%) |
Nov 02, 2009 | 36.20 | 37.05 | 35.80 | 36.29 | 2,310,402 | +0.58(+1.61%) |
Oct 30, 2009 | 36.78 | 36.86 | 35.61 | 35.71 | 3,045,382 | -1.37(-3.70%) |
Oct 29, 2009 | 36.86 | 37.19 | 36.55 | 37.08 | 2,784,723 | +0.71(+1.95%) |
Oct 28, 2009 | 37.25 | 37.48 | 36.22 | 36.37 | 8,341,121 | -3.99(-9.89%) |
Oct 27, 2009 | 40.22 | 40.49 | 39.89 | 40.36 | 2,107,118 | +0.17(+0.41%) |
Oct 26, 2009 | 40.65 | 40.96 | 39.87 | 40.20 | 2,053,848 | -0.62(-1.53%) |
Oct 23, 2009 | 40.99 | 41.04 | 40.62 | 40.82 | 1,832,595 | -0.05(-0.12%) |
Oct 22, 2009 | 40.57 | 40.99 | 40.35 | 40.87 | 2,072,972 | -0.18(-0.44%) |
Oct 21, 2009 | 41.19 | 41.59 | 40.98 | 41.05 | 1,636,587 | +0.18(+0.44%) |
Oct 20, 2009 | 40.71 | 40.96 | 40.68 | 40.87 | 1,123,742 | -0.44(-1.07%) |
Oct 19, 2009 | 41.07 | 41.48 | 40.95 | 41.31 | 2,321,877 | +0.68(+1.67%) |
Oct 16, 2009 | 40.33 | 40.83 | 40.19 | 40.63 | 1,242,346 | -0.46(-1.11%) |
Oct 15, 2009 | 40.91 | 41.14 | 40.82 | 41.09 | 1,376,213 | -0.21(-0.50%) |
Oct 14, 2009 | 41.26 | 41.36 | 41.11 | 41.30 | 1,330,139 | +0.76(+1.87%) |
Oct 13, 2009 | 40.55 | 40.72 | 40.29 | 40.54 | 1,602,470 | +0.11(+0.27%) |
Oct 12, 2009 | 40.67 | 40.74 | 40.33 | 40.43 | 930,747 | +0.25(+0.63%) |
Oct 09, 2009 | 40.02 | 40.28 | 39.95 | 40.17 | 1,108,429 | +0.16(+0.39%) |
Oct 08, 2009 | 39.88 | 40.23 | 39.75 | 40.02 | 2,210,857 | +1.40(+3.62%) |
Oct 07, 2009 | 38.73 | 38.85 | 38.50 | 38.62 | 616,056 | +0.09(+0.23%) |
Oct 06, 2009 | 38.48 | 38.71 | 38.33 | 38.53 | 1,113,992 | +0.17(+0.43%) |
Oct 05, 2009 | 38.01 | 38.49 | 37.97 | 38.37 | 1,162,487 | +0.22(+0.58%) |
Oct 02, 2009 | 37.90 | 38.28 | 37.88 | 38.15 | 1,405,474 | -0.03(-0.08%) |