Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.25 | 26.32 | 25.70 | 26.15 | 17,408,166 | +0.11(+0.42%) |
Sep 29, 2010 | 26.27 | 26.34 | 26.00 | 26.04 | 14,187,344 | -0.24(-0.91%) |
Sep 28, 2010 | 26.91 | 26.92 | 26.13 | 26.28 | 25,302,936 | -0.60(-2.23%) |
Sep 27, 2010 | 26.88 | 27.08 | 26.63 | 26.88 | 11,296,212 | +0.00(+0.01%) |
Sep 24, 2010 | 26.68 | 26.92 | 26.42 | 26.88 | 23,952,024 | +0.47(+1.77%) |
Sep 23, 2010 | 26.58 | 26.84 | 26.29 | 26.41 | 31,763,882 | -0.26(-0.97%) |
Sep 22, 2010 | 25.89 | 26.85 | 25.81 | 26.67 | 108,666,864 | -6.27(-19.03%) |
Sep 21, 2010 | 33.66 | 33.68 | 32.84 | 32.94 | 24,830,160 | -0.17(-0.51%) |
Sep 20, 2010 | 33.34 | 33.50 | 32.88 | 33.11 | 8,432,536 | +0.33(+1.01%) |
Sep 17, 2010 | 33.13 | 33.38 | 32.67 | 32.78 | 11,075,363 | +0.02(+0.06%) |
Sep 15, 2010 | 32.26 | 32.77 | 32.14 | 32.76 | 4,407,260 | +0.28(+0.88%) |
Sep 14, 2010 | 32.08 | 32.87 | 32.08 | 32.48 | 6,011,193 | +0.23(+0.73%) |
Sep 13, 2010 | 32.29 | 32.55 | 31.96 | 32.24 | 6,416,701 | +0.04(+0.12%) |
Sep 10, 2010 | 32.56 | 32.64 | 31.86 | 32.20 | 15,942,996 | -0.66(-2.01%) |
Sep 09, 2010 | 31.90 | 33.23 | 31.30 | 32.86 | 38,723,916 | +3.55(+12.11%) |
Sep 08, 2010 | 29.32 | 29.62 | 29.23 | 29.31 | 5,205,537 | +0.14(+0.48%) |
Sep 07, 2010 | 29.48 | 29.57 | 29.10 | 29.17 | 4,154,080 | -0.32(-1.09%) |
Sep 03, 2010 | 29.66 | 29.91 | 29.25 | 29.49 | 6,035,562 | +0.07(+0.24%) |
Sep 02, 2010 | 29.00 | 29.42 | 28.86 | 29.42 | 6,125,513 | +0.57(+1.98%) |
Sep 01, 2010 | 28.14 | 28.90 | 27.89 | 28.85 | 6,116,291 | +1.15(+4.15%) |
Aug 31, 2010 | 27.73 | 27.97 | 27.50 | 27.70 | 8,491,056 | -0.09(-0.32%) |
Aug 30, 2010 | 27.79 | 28.10 | 27.63 | 27.79 | 4,870,290 | -0.19(-0.68%) |
Aug 27, 2010 | 27.48 | 28.06 | 27.02 | 27.98 | 7,342,340 | +0.60(+2.19%) |
Aug 26, 2010 | 27.65 | 27.78 | 27.12 | 27.38 | 12,818,113 | -0.10(-0.36%) |
Aug 25, 2010 | 27.59 | 27.80 | 27.42 | 27.48 | 12,705,954 | -0.45(-1.61%) |
Aug 24, 2010 | 27.56 | 28.06 | 27.29 | 27.93 | 7,822,397 | +0.11(+0.40%) |
Aug 23, 2010 | 28.09 | 28.38 | 27.63 | 27.82 | 4,413,602 | -0.10(-0.36%) |
Aug 20, 2010 | 27.74 | 28.04 | 27.41 | 27.92 | 5,253,769 | +0.23(+0.83%) |
Aug 19, 2010 | 27.87 | 28.14 | 27.27 | 27.69 | 5,126,645 | -0.41(-1.46%) |
Aug 18, 2010 | 27.79 | 28.27 | 27.49 | 28.10 | 4,006,368 | +0.15(+0.52%) |
Aug 17, 2010 | 27.50 | 28.07 | 27.42 | 27.95 | 6,817,403 | +0.59(+2.17%) |
Aug 16, 2010 | 27.82 | 27.84 | 27.21 | 27.36 | 6,334,477 | -0.65(-2.32%) |
Aug 13, 2010 | 27.92 | 28.34 | 27.86 | 28.01 | 6,625,473 | -0.07(-0.25%) |
Aug 12, 2010 | 27.80 | 28.33 | 27.76 | 28.08 | 7,693,953 | -0.17(-0.60%) |
Aug 11, 2010 | 28.83 | 28.85 | 28.23 | 28.25 | 7,505,722 | -0.92(-3.15%) |
Aug 10, 2010 | 29.23 | 29.41 | 28.76 | 29.17 | 4,063,191 | -0.35(-1.19%) |
Aug 09, 2010 | 29.40 | 29.54 | 29.12 | 29.52 | 3,483,321 | +0.29(+0.99%) |
Aug 06, 2010 | 29.06 | 29.41 | 28.73 | 29.23 | 5,149,179 | -0.21(-0.71%) |
Aug 05, 2010 | 29.41 | 29.64 | 29.24 | 29.44 | 4,612,520 | -0.26(-0.88%) |
Aug 04, 2010 | 29.14 | 29.75 | 29.06 | 29.70 | 6,700,517 | +0.58(+1.99%) |
Aug 03, 2010 | 29.48 | 29.49 | 28.93 | 29.12 | 5,651,836 | -0.48(-1.62%) |
Aug 02, 2010 | 29.11 | 29.76 | 28.90 | 29.60 | 5,569,412 | +0.88(+3.06%) |
Jul 30, 2010 | 28.40 | 28.84 | 28.11 | 28.72 | 4,531,420 | +0.02(+0.07%) |
Jul 29, 2010 | 28.75 | 29.10 | 28.38 | 28.70 | 5,320,208 | +0.01(+0.03%) |
Jul 28, 2010 | 29.11 | 29.37 | 28.59 | 28.69 | 4,451,641 | -0.53(-1.81%) |
Jul 27, 2010 | 29.20 | 29.39 | 28.83 | 29.22 | 5,175,310 | +0.05(+0.17%) |
Jul 26, 2010 | 29.15 | 29.28 | 28.80 | 29.17 | 5,061,731 | -0.06(-0.21%) |
Jul 23, 2010 | 28.60 | 29.35 | 28.54 | 29.23 | 7,703,178 | +0.65(+2.27%) |
Jul 22, 2010 | 27.91 | 28.74 | 27.80 | 28.58 | 6,138,482 | +0.91(+3.29%) |
Jul 21, 2010 | 27.94 | 28.28 | 27.52 | 27.67 | 8,322,368 | -0.20(-0.72%) |
Jul 20, 2010 | 27.18 | 27.87 | 26.94 | 27.87 | 5,690,561 | +0.20(+0.72%) |
Jul 19, 2010 | 27.50 | 27.80 | 27.29 | 27.67 | 5,151,880 | +0.28(+1.02%) |
Jul 16, 2010 | 28.27 | 28.29 | 27.21 | 27.39 | 7,254,178 | -0.83(-2.94%) |
Jul 15, 2010 | 27.94 | 28.30 | 27.72 | 28.22 | 4,838,151 | +0.19(+0.68%) |
Jul 14, 2010 | 28.17 | 28.42 | 27.67 | 28.03 | 9,457,100 | -0.08(-0.28%) |
Jul 13, 2010 | 27.35 | 28.43 | 27.24 | 28.11 | 13,577,869 | +1.02(+3.77%) |
Jul 12, 2010 | 27.27 | 27.61 | 26.94 | 27.09 | 7,012,665 | -0.11(-0.40%) |
Jul 09, 2010 | 26.86 | 27.24 | 26.71 | 27.20 | 5,316,975 | +0.35(+1.30%) |
Jul 08, 2010 | 26.96 | 27.05 | 26.42 | 26.85 | 8,851,981 | +0.06(+0.22%) |
Jul 07, 2010 | 26.34 | 26.85 | 26.20 | 26.79 | 11,753,264 | +0.45(+1.71%) |
Jul 06, 2010 | 27.18 | 27.37 | 26.04 | 26.34 | 13,508,277 | -0.39(-1.46%) |
Jul 02, 2010 | 26.69 | 26.99 | 26.33 | 26.73 | 10,420,356 | +0.07(+0.26%) |
Jul 01, 2010 | 26.52 | 26.88 | 26.01 | 26.66 | 15,728,459 | +0.23(+0.87%) |
Jun 30, 2010 | 26.82 | 27.20 | 26.32 | 26.43 | 17,468,328 | -0.47(-1.75%) |
Jun 29, 2010 | 28.37 | 28.37 | 26.76 | 26.90 | 22,062,436 | -2.95(-9.88%) |
Jun 25, 2010 | 30.43 | 30.57 | 29.69 | 29.85 | 15,030,725 | -0.41(-1.35%) |
Jun 24, 2010 | 30.36 | 30.81 | 30.10 | 30.26 | 20,286,944 | -0.12(-0.39%) |
Jun 23, 2010 | 32.35 | 32.42 | 30.18 | 30.38 | 35,846,912 | -2.38(-7.27%) |
Jun 22, 2010 | 33.34 | 33.77 | 32.68 | 32.76 | 9,566,313 | -0.37(-1.11%) |
Jun 21, 2010 | 33.77 | 33.96 | 32.93 | 33.13 | 5,762,448 | -0.39(-1.16%) |
Jun 18, 2010 | 33.12 | 34.00 | 33.04 | 33.52 | 9,513,923 | +0.40(+1.21%) |
Jun 17, 2010 | 32.62 | 33.22 | 32.60 | 33.12 | 7,250,689 | +0.68(+2.10%) |
Jun 16, 2010 | 32.38 | 32.59 | 32.22 | 32.44 | 4,614,406 | -0.07(-0.22%) |
Jun 15, 2010 | 31.89 | 32.62 | 31.78 | 32.51 | 5,930,118 | +0.81(+2.56%) |
Jun 14, 2010 | 32.00 | 32.38 | 31.64 | 31.70 | 5,240,039 | -0.03(-0.09%) |
Jun 11, 2010 | 31.21 | 31.84 | 31.16 | 31.73 | 7,233,177 | +0.01(+0.03%) |
Jun 10, 2010 | 31.34 | 31.76 | 30.83 | 31.72 | 5,666,734 | +0.99(+3.22%) |
Jun 09, 2010 | 31.14 | 31.52 | 30.63 | 30.73 | 5,808,356 | -0.27(-0.87%) |
Jun 08, 2010 | 31.15 | 31.26 | 30.60 | 31.00 | 7,767,351 | -0.06(-0.19%) |
Jun 07, 2010 | 31.70 | 31.74 | 30.94 | 31.06 | 8,385,497 | -0.53(-1.69%) |
Jun 04, 2010 | 32.15 | 32.47 | 31.49 | 31.59 | 8,507,492 | -1.31(-3.97%) |
Jun 03, 2010 | 32.92 | 33.16 | 32.65 | 32.90 | 8,847,317 | -0.04(-0.12%) |
Jun 02, 2010 | 32.27 | 32.97 | 31.79 | 32.94 | 6,992,230 | +0.81(+2.52%) |
Jun 01, 2010 | 32.36 | 33.04 | 32.10 | 32.13 | 9,744,337 | +0.05(+0.16%) |
May 28, 2010 | 32.20 | 32.42 | 31.69 | 32.08 | 8,778,889 | -0.12(-0.37%) |
May 27, 2010 | 31.43 | 32.21 | 31.39 | 32.20 | 7,496,394 | +1.26(+4.07%) |
May 26, 2010 | 31.65 | 31.72 | 30.80 | 30.94 | 8,820,591 | -0.61(-1.93%) |
May 25, 2010 | 30.75 | 31.56 | 30.48 | 31.55 | 6,368,703 | -0.08(-0.25%) |
May 24, 2010 | 31.82 | 32.17 | 31.61 | 31.63 | 6,543,793 | -0.55(-1.71%) |
May 21, 2010 | 31.15 | 32.33 | 30.97 | 32.18 | 7,758,161 | +0.44(+1.39%) |
May 20, 2010 | 31.76 | 32.55 | 31.62 | 31.74 | 8,094,175 | -1.14(-3.47%) |
May 19, 2010 | 33.22 | 33.66 | 32.53 | 32.88 | 6,098,124 | -0.40(-1.20%) |
May 18, 2010 | 33.72 | 34.31 | 33.04 | 33.28 | 6,208,817 | -0.53(-1.57%) |
May 17, 2010 | 33.98 | 34.22 | 33.18 | 33.81 | 6,235,260 | +0.09(+0.27%) |
May 14, 2010 | 34.24 | 34.40 | 33.26 | 33.72 | 7,082,023 | -0.69(-2.01%) |
May 13, 2010 | 34.79 | 35.40 | 34.36 | 34.41 | 4,957,902 | -0.39(-1.12%) |
May 12, 2010 | 34.12 | 34.93 | 34.06 | 34.80 | 7,972,844 | +1.00(+2.96%) |
May 11, 2010 | 34.11 | 34.38 | 33.70 | 33.80 | 6,928,956 | -0.48(-1.40%) |
May 10, 2010 | 33.95 | 34.29 | 32.75 | 34.28 | 11,416,551 | +1.86(+5.74%) |
May 07, 2010 | 32.76 | 32.96 | 31.68 | 32.42 | 14,897,213 | -0.07(-0.22%) |
May 06, 2010 | 32.80 | 33.74 | 30.24 | 32.49 | 14,650,008 | -0.47(-1.43%) |
May 05, 2010 | 32.93 | 33.58 | 32.54 | 32.96 | 12,226,121 | -0.18(-0.54%) |
May 04, 2010 | 33.12 | 33.17 | 32.22 | 33.14 | 11,029,965 | -0.45(-1.34%) |
May 03, 2010 | 33.68 | 33.96 | 33.40 | 33.59 | 8,863,151 | -0.01(-0.03%) |
Apr 30, 2010 | 34.97 | 34.99 | 33.56 | 33.60 | 12,735,726 | -1.36(-3.89%) |
Apr 29, 2010 | 35.27 | 35.56 | 34.54 | 34.96 | 10,958,301 | -0.51(-1.44%) |
Apr 28, 2010 | 35.48 | 35.61 | 35.05 | 35.47 | 5,289,993 | +0.13(+0.37%) |
Apr 27, 2010 | 35.91 | 36.00 | 35.19 | 35.34 | 6,938,684 | -0.81(-2.24%) |
Apr 26, 2010 | 36.21 | 36.35 | 35.99 | 36.15 | 5,610,454 | -0.10(-0.28%) |
Apr 23, 2010 | 35.84 | 36.29 | 35.72 | 36.25 | 6,528,508 | +0.28(+0.78%) |
Apr 22, 2010 | 35.41 | 36.02 | 35.00 | 35.97 | 11,649,929 | +1.05(+3.01%) |
Apr 21, 2010 | 34.80 | 35.09 | 34.79 | 34.92 | 6,889,179 | -0.01(-0.03%) |
Apr 20, 2010 | 34.19 | 35.14 | 34.10 | 34.93 | 8,631,909 | +1.11(+3.28%) |
Apr 19, 2010 | 33.81 | 34.20 | 33.32 | 33.82 | 6,817,180 | -0.18(-0.53%) |
Apr 16, 2010 | 34.54 | 34.58 | 33.53 | 34.00 | 12,718,951 | -0.39(-1.13%) |
Apr 15, 2010 | 35.09 | 35.10 | 34.17 | 34.39 | 9,547,996 | -0.63(-1.80%) |
Apr 14, 2010 | 34.63 | 35.04 | 34.57 | 35.02 | 5,037,395 | +0.27(+0.78%) |
Apr 13, 2010 | 34.86 | 35.09 | 34.51 | 34.75 | 5,825,662 | -0.27(-0.77%) |
Apr 12, 2010 | 35.42 | 35.54 | 34.91 | 35.02 | 5,690,518 | -0.45(-1.27%) |
Apr 09, 2010 | 34.57 | 35.47 | 34.44 | 35.47 | 7,205,458 | +0.53(+1.52%) |
Apr 08, 2010 | 35.03 | 35.08 | 34.63 | 34.94 | 5,726,753 | -0.12(-0.34%) |
Apr 07, 2010 | 35.56 | 35.64 | 34.95 | 35.06 | 6,632,078 | -0.64(-1.79%) |
Apr 06, 2010 | 35.56 | 35.93 | 35.55 | 35.70 | 4,211,395 | -0.29(-0.81%) |
Apr 05, 2010 | 35.68 | 36.07 | 35.66 | 35.99 | 5,267,022 | +0.25(+0.70%) |
Apr 01, 2010 | 35.54 | 35.74 | 35.74 | 35.74 | 5,467,700 | +0.37(+1.05%) |
Mar 31, 2010 | 35.62 | 35.70 | 35.27 | 35.37 | 4,436,693 | -0.31(-0.87%) |
Mar 30, 2010 | 35.78 | 35.90 | 35.29 | 35.68 | 3,469,775 | -0.06(-0.17%) |
Mar 29, 2010 | 35.60 | 36.01 | 35.60 | 35.74 | 5,055,650 | +0.23(+0.65%) |
Mar 26, 2010 | 35.85 | 36.10 | 35.25 | 35.51 | 6,049,170 | -0.36(-1.00%) |
Mar 25, 2010 | 36.66 | 36.79 | 35.86 | 35.87 | 6,566,504 | -0.64(-1.75%) |
Mar 24, 2010 | 37.12 | 37.30 | 36.48 | 36.51 | 16,777,960 | +1.29(+3.66%) |
Mar 23, 2010 | 35.26 | 35.42 | 34.69 | 35.22 | 8,420,165 | +0.27(+0.77%) |
Mar 22, 2010 | 34.61 | 35.06 | 34.60 | 34.95 | 4,895,830 | +0.28(+0.81%) |
Mar 19, 2010 | 35.86 | 35.95 | 34.50 | 34.67 | 16,351,194 | -1.08(-3.02%) |
Mar 18, 2010 | 35.72 | 35.95 | 35.56 | 35.75 | 4,226,949 | +0.26(+0.73%) |
Mar 17, 2010 | 35.61 | 36.08 | 35.45 | 35.49 | 8,349,959 | +0.47(+1.34%) |
Mar 16, 2010 | 35.46 | 35.68 | 34.93 | 35.02 | 5,818,752 | -0.47(-1.32%) |
Mar 15, 2010 | 35.21 | 35.56 | 35.00 | 35.49 | 3,933,080 | +0.33(+0.94%) |
Mar 12, 2010 | 35.22 | 35.27 | 35.11 | 35.16 | 6,262,320 | -0.06(-0.17%) |
Mar 11, 2010 | 35.07 | 35.27 | 35.00 | 35.22 | 4,371,480 | +0.07(+0.20%) |
Mar 10, 2010 | 35.27 | 35.35 | 35.04 | 35.15 | 5,969,602 | +0.03(+0.09%) |
Mar 09, 2010 | 35.06 | 35.62 | 35.04 | 35.12 | 5,486,122 | +0.06(+0.17%) |
Mar 08, 2010 | 35.12 | 35.40 | 35.02 | 35.06 | 3,850,084 | -0.10(-0.28%) |
Mar 05, 2010 | 35.08 | 35.44 | 34.93 | 35.16 | 8,381,817 | +0.22(+0.63%) |
Mar 04, 2010 | 34.86 | 35.09 | 34.58 | 34.94 | 4,440,664 | +0.12(+0.34%) |
Mar 03, 2010 | 34.87 | 35.15 | 34.61 | 34.82 | 4,098,896 | +0.08(+0.23%) |
Mar 02, 2010 | 34.68 | 35.09 | 34.64 | 34.74 | 5,603,348 | -0.15(-0.43%) |
Mar 01, 2010 | 34.63 | 35.00 | 34.53 | 34.89 | 4,908,743 | +0.24(+0.69%) |
Feb 26, 2010 | 34.55 | 34.70 | 34.05 | 34.65 | 4,792,576 | +0.09(+0.26%) |
Feb 25, 2010 | 33.80 | 34.59 | 33.54 | 34.56 | 7,735,478 | +0.01(+0.03%) |
Feb 24, 2010 | 33.63 | 34.63 | 33.56 | 34.55 | 9,545,142 | +1.11(+3.32%) |
Feb 23, 2010 | 33.68 | 33.82 | 33.20 | 33.44 | 7,905,988 | -0.26(-0.77%) |
Feb 22, 2010 | 34.21 | 34.21 | 33.51 | 33.70 | 6,119,722 | -0.18(-0.53%) |
Feb 19, 2010 | 33.80 | 34.16 | 33.56 | 33.88 | 12,323,988 | +0.64(+1.93%) |
Feb 18, 2010 | 32.47 | 33.33 | 32.47 | 33.24 | 9,614,359 | +0.91(+2.81%) |
Feb 17, 2010 | 32.16 | 32.43 | 31.96 | 32.33 | 9,212,968 | +0.52(+1.63%) |
Feb 16, 2010 | 31.50 | 31.87 | 31.28 | 31.81 | 9,113,617 | +0.36(+1.14%) |
Feb 12, 2010 | 32.25 | 31.45 | 31.45 | 31.45 | 21,221,400 | -1.19(-3.65%) |
Feb 11, 2010 | 32.60 | 33.16 | 32.28 | 32.64 | 10,125,393 | -0.12(-0.37%) |
Feb 10, 2010 | 33.45 | 33.55 | 32.57 | 32.76 | 9,591,999 | +0.45(+1.39%) |
Feb 09, 2010 | 32.60 | 32.66 | 31.91 | 32.31 | 8,047,643 | +0.26(+0.81%) |
Feb 08, 2010 | 32.77 | 32.79 | 32.02 | 32.05 | 8,615,513 | -0.72(-2.20%) |
Feb 05, 2010 | 32.43 | 32.80 | 31.85 | 32.77 | 11,881,405 | +0.53(+1.64%) |
Feb 04, 2010 | 32.88 | 32.96 | 32.20 | 32.24 | 9,450,209 | -0.74(-2.24%) |
Feb 03, 2010 | 32.85 | 33.43 | 32.54 | 32.98 | 6,731,911 | +0.00(+0.00%) |
Feb 02, 2010 | 32.54 | 33.13 | 32.31 | 32.98 | 5,735,692 | +0.50(+1.54%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.06 | 32.48 | 8,693,889 | +0.18(+0.56%) |
Jan 29, 2010 | 32.95 | 33.24 | 32.17 | 32.30 | 8,377,801 | -0.59(-1.79%) |
Jan 28, 2010 | 33.29 | 33.66 | 32.48 | 32.89 | 6,417,751 | -0.25(-0.75%) |
Jan 27, 2010 | 33.68 | 33.68 | 32.65 | 33.14 | 9,896,833 | -0.80(-2.36%) |
Jan 26, 2010 | 33.81 | 34.29 | 33.62 | 33.94 | 5,356,277 | -0.22(-0.64%) |
Jan 25, 2010 | 34.63 | 34.98 | 33.97 | 34.16 | 6,961,426 | -0.22(-0.64%) |
Jan 22, 2010 | 35.62 | 35.82 | 34.35 | 34.38 | 7,721,292 | -1.44(-4.02%) |
Jan 21, 2010 | 36.49 | 36.65 | 35.46 | 35.82 | 7,404,305 | -0.67(-1.84%) |
Jan 20, 2010 | 36.37 | 36.51 | 35.62 | 36.49 | 6,258,410 | -0.46(-1.24%) |
Jan 19, 2010 | 35.87 | 37.02 | 35.81 | 36.95 | 5,964,058 | +1.08(+3.01%) |
Jan 15, 2010 | 35.92 | 35.87 | 35.87 | 35.87 | 6,732,300 | -0.03(-0.08%) |
Jan 14, 2010 | 36.13 | 36.51 | 35.79 | 35.90 | 4,536,191 | -0.38(-1.05%) |
Jan 13, 2010 | 35.83 | 36.36 | 35.60 | 36.28 | 3,660,011 | +0.62(+1.74%) |
Jan 12, 2010 | 36.14 | 36.14 | 35.38 | 35.66 | 5,073,882 | -0.55(-1.52%) |
Jan 11, 2010 | 36.68 | 36.77 | 35.95 | 36.21 | 4,901,318 | -0.48(-1.31%) |
Jan 08, 2010 | 36.75 | 36.97 | 36.34 | 36.69 | 5,429,158 | -0.20(-0.54%) |
Jan 07, 2010 | 37.41 | 37.59 | 36.81 | 36.89 | 5,576,649 | -0.73(-1.94%) |
Jan 06, 2010 | 37.33 | 37.74 | 37.20 | 37.62 | 5,209,045 | -0.08(-0.21%) |
Jan 05, 2010 | 37.04 | 37.80 | 36.87 | 37.70 | 7,108,727 | +0.61(+1.64%) |
Jan 04, 2010 | 36.65 | 37.30 | 36.65 | 37.09 | 4,710,112 | +0.31(+0.84%) |
Dec 31, 2009 | 37.17 | 36.78 | 36.78 | 36.78 | 2,900,400 | -0.40(-1.08%) |
Dec 30, 2009 | 37.03 | 37.50 | 37.03 | 37.18 | 2,124,034 | -0.03(-0.08%) |
Dec 29, 2009 | 37.14 | 37.34 | 36.97 | 37.21 | 3,093,198 | +0.02(+0.05%) |
Dec 28, 2009 | 37.18 | 37.42 | 36.97 | 37.19 | 2,573,464 | +0.02(+0.05%) |
Dec 24, 2009 | 36.95 | 37.17 | 36.81 | 37.17 | 1,349,993 | +0.24(+0.65%) |
Dec 23, 2009 | 37.37 | 37.37 | 36.86 | 36.93 | 5,559,504 | -0.41(-1.10%) |
Dec 22, 2009 | 37.35 | 37.50 | 37.20 | 37.34 | 3,192,196 | +0.06(+0.16%) |
Dec 21, 2009 | 37.38 | 37.68 | 37.04 | 37.28 | 5,031,815 | -0.06(-0.16%) |
Dec 18, 2009 | 37.25 | 37.47 | 37.02 | 37.34 | 9,334,728 | +0.33(+0.89%) |
Dec 17, 2009 | 37.46 | 37.52 | 36.99 | 37.01 | 6,562,790 | -0.85(-2.25%) |
Dec 16, 2009 | 36.87 | 38.20 | 36.87 | 37.86 | 15,618,700 | +1.50(+4.13%) |
Dec 15, 2009 | 35.58 | 36.66 | 35.50 | 36.36 | 8,003,770 | +0.58(+1.62%) |
Dec 14, 2009 | 35.56 | 35.84 | 35.31 | 35.78 | 5,446,501 | +0.40(+1.13%) |
Dec 11, 2009 | 35.90 | 35.98 | 35.15 | 35.38 | 4,389,302 | -0.42(-1.17%) |
Dec 10, 2009 | 35.81 | 36.15 | 35.63 | 35.80 | 3,884,417 | -0.05(-0.14%) |
Dec 09, 2009 | 35.85 | 36.00 | 35.26 | 35.85 | 4,421,408 | -0.23(-0.64%) |
Dec 08, 2009 | 36.03 | 36.27 | 35.58 | 36.08 | 3,863,169 | -0.29(-0.80%) |
Dec 07, 2009 | 36.46 | 36.84 | 36.20 | 36.37 | 3,119,497 | -0.13(-0.36%) |
Dec 04, 2009 | 36.38 | 36.94 | 35.98 | 36.50 | 4,433,199 | +0.50(+1.39%) |
Dec 03, 2009 | 36.42 | 36.84 | 36.00 | 36.00 | 3,681,220 | -0.50(-1.37%) |
Dec 02, 2009 | 36.53 | 36.91 | 36.36 | 36.50 | 3,645,646 | +0.10(+0.27%) |
Dec 01, 2009 | 35.46 | 36.52 | 35.27 | 36.40 | 5,428,856 | +1.32(+3.76%) |
Nov 30, 2009 | 35.25 | 35.44 | 34.54 | 35.08 | 5,074,995 | -0.30(-0.85%) |
Nov 27, 2009 | 35.01 | 35.66 | 34.63 | 35.38 | 2,049,561 | -0.79(-2.18%) |
Nov 25, 2009 | 36.07 | 36.33 | 35.90 | 36.17 | 2,504,424 | +0.22(+0.61%) |
Nov 24, 2009 | 36.15 | 36.44 | 35.84 | 35.95 | 3,790,670 | -0.49(-1.34%) |
Nov 23, 2009 | 36.05 | 36.68 | 35.98 | 36.44 | 3,085,494 | +0.63(+1.76%) |
Nov 20, 2009 | 35.72 | 36.07 | 35.49 | 35.81 | 3,344,414 | -0.30(-0.83%) |
Nov 19, 2009 | 36.25 | 36.48 | 35.50 | 36.11 | 3,754,448 | -0.48(-1.31%) |
Nov 18, 2009 | 36.59 | 36.78 | 36.00 | 36.59 | 3,998,348 | -0.31(-0.84%) |
Nov 17, 2009 | 36.56 | 36.95 | 36.44 | 36.90 | 2,983,277 | +0.09(+0.24%) |
Nov 16, 2009 | 36.51 | 37.15 | 36.11 | 36.81 | 4,951,904 | +0.30(+0.82%) |
Nov 13, 2009 | 36.04 | 36.60 | 35.69 | 36.51 | 4,989,655 | +0.90(+2.53%) |
Nov 12, 2009 | 35.82 | 36.11 | 35.41 | 35.61 | 5,872,889 | -0.31(-0.86%) |
Nov 11, 2009 | 35.96 | 36.03 | 34.46 | 35.92 | 13,794,563 | -0.68(-1.86%) |
Nov 10, 2009 | 36.56 | 36.75 | 36.35 | 36.60 | 5,079,410 | +0.15(+0.41%) |
Nov 09, 2009 | 35.88 | 36.58 | 35.41 | 36.45 | 8,883,112 | +1.80(+5.19%) |
Nov 06, 2009 | 34.59 | 35.19 | 34.38 | 34.65 | 3,693,843 | -0.05(-0.14%) |
Nov 05, 2009 | 33.98 | 34.92 | 33.98 | 34.70 | 4,164,060 | +0.84(+2.48%) |
Nov 04, 2009 | 33.30 | 34.52 | 32.95 | 33.86 | 7,883,316 | +0.85(+2.57%) |
Nov 03, 2009 | 32.72 | 33.08 | 32.37 | 33.01 | 6,512,148 | +0.14(+0.43%) |
Nov 02, 2009 | 32.80 | 33.10 | 32.37 | 32.87 | 4,808,944 | -0.07(-0.21%) |
Oct 30, 2009 | 33.40 | 33.87 | 32.85 | 32.94 | 5,811,943 | -0.60(-1.79%) |
Oct 29, 2009 | 33.11 | 33.68 | 32.70 | 33.54 | 6,725,459 | +0.71(+2.16%) |
Oct 28, 2009 | 33.72 | 33.79 | 32.70 | 32.83 | 6,169,082 | -1.12(-3.30%) |
Oct 27, 2009 | 34.54 | 34.91 | 33.79 | 33.95 | 4,267,145 | -0.50(-1.45%) |
Oct 26, 2009 | 34.64 | 35.39 | 34.30 | 34.45 | 4,379,197 | -0.33(-0.95%) |
Oct 23, 2009 | 34.77 | 35.57 | 34.56 | 34.78 | 3,678,044 | -0.39(-1.11%) |
Oct 22, 2009 | 34.53 | 35.28 | 34.01 | 35.17 | 4,913,382 | +0.36(+1.03%) |
Oct 21, 2009 | 35.35 | 35.69 | 34.74 | 34.81 | 5,022,665 | -0.60(-1.69%) |
Oct 20, 2009 | 35.06 | 35.60 | 34.99 | 35.41 | 4,357,787 | -0.24(-0.67%) |
Oct 19, 2009 | 35.76 | 35.93 | 35.49 | 35.65 | 4,116,450 | -0.02(-0.06%) |
Oct 16, 2009 | 35.48 | 35.95 | 35.35 | 35.67 | 6,909,669 | -0.08(-0.22%) |
Oct 15, 2009 | 35.08 | 35.85 | 35.07 | 35.75 | 8,063,569 | +0.32(+0.90%) |
Oct 14, 2009 | 34.87 | 35.52 | 34.81 | 35.43 | 6,908,027 | +0.81(+2.34%) |
Oct 13, 2009 | 34.25 | 34.71 | 34.16 | 34.62 | 4,565,170 | +0.26(+0.76%) |
Oct 12, 2009 | 34.75 | 34.88 | 34.15 | 34.36 | 3,597,664 | -0.28(-0.81%) |
Oct 09, 2009 | 34.08 | 34.77 | 33.98 | 34.64 | 3,708,631 | +0.31(+0.90%) |
Oct 08, 2009 | 33.74 | 34.60 | 33.70 | 34.33 | 8,629,375 | +1.07(+3.22%) |
Oct 07, 2009 | 33.74 | 33.74 | 33.06 | 33.26 | 4,172,343 | -0.25(-0.75%) |
Oct 06, 2009 | 32.79 | 33.75 | 32.63 | 33.51 | 7,117,506 | +0.96(+2.95%) |
Oct 05, 2009 | 32.37 | 32.72 | 32.12 | 32.55 | 4,892,058 | +0.20(+0.62%) |
Oct 02, 2009 | 31.59 | 32.54 | 31.59 | 32.35 | 5,922,931 | +0.17(+0.53%) |