Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.33 | 38.43 | 37.71 | 38.33 | 562 | +0.84(+2.25%) |
Sep 29, 2010 | 36.67 | 37.52 | 36.67 | 37.49 | 299,486 | +0.55(+1.50%) |
Sep 28, 2010 | 36.76 | 37.13 | 36.59 | 36.93 | 490,588 | +0.29(+0.80%) |
Sep 27, 2010 | 36.02 | 36.75 | 35.80 | 36.64 | 441,171 | +0.73(+2.04%) |
Sep 24, 2010 | 36.39 | 36.81 | 35.68 | 35.91 | 285,042 | -0.10(-0.28%) |
Sep 23, 2010 | 36.02 | 36.57 | 35.85 | 36.01 | 153,732 | -0.26(-0.73%) |
Sep 22, 2010 | 35.95 | 36.37 | 35.61 | 36.27 | 746,400 | +0.38(+1.05%) |
Sep 21, 2010 | 35.90 | 36.26 | 35.73 | 35.89 | 296,077 | -0.13(-0.36%) |
Sep 20, 2010 | 35.84 | 36.26 | 35.79 | 36.02 | 240,578 | +0.29(+0.82%) |
Sep 17, 2010 | 35.73 | 36.26 | 35.62 | 35.73 | 162,149 | -0.40(-1.10%) |
Sep 15, 2010 | 36.13 | 36.24 | 35.73 | 36.13 | 194,929 | +0.27(+0.75%) |
Sep 14, 2010 | 36.13 | 36.13 | 35.74 | 35.86 | 370,359 | -0.30(-0.83%) |
Sep 13, 2010 | 36.26 | 36.44 | 35.85 | 36.16 | 196,578 | +0.41(+1.15%) |
Sep 10, 2010 | 35.73 | 35.91 | 35.67 | 35.75 | 386,549 | +0.02(+0.06%) |
Sep 09, 2010 | 36.60 | 36.61 | 35.59 | 35.72 | 448,966 | -0.41(-1.12%) |
Sep 08, 2010 | 36.65 | 36.65 | 36.02 | 36.13 | 326,115 | -0.33(-0.90%) |
Sep 07, 2010 | 36.29 | 36.74 | 35.95 | 36.46 | 245,816 | -0.17(-0.47%) |
Sep 03, 2010 | 37.10 | 37.28 | 36.44 | 36.63 | 173,824 | -0.09(-0.23%) |
Sep 02, 2010 | 35.88 | 37.08 | 35.80 | 36.71 | 662,624 | +0.87(+2.42%) |
Sep 01, 2010 | 35.06 | 35.93 | 35.06 | 35.84 | 463,539 | +1.20(+3.47%) |
Aug 31, 2010 | 34.60 | 34.85 | 33.96 | 34.64 | 421 | +0.38(+1.10%) |
Aug 30, 2010 | 34.49 | 34.80 | 34.26 | 34.27 | 224,017 | -0.19(-0.56%) |
Aug 27, 2010 | 34.46 | 34.53 | 33.73 | 34.46 | 208,938 | +0.68(+2.02%) |
Aug 26, 2010 | 34.14 | 34.35 | 33.67 | 33.78 | 460,449 | -0.32(-0.94%) |
Aug 25, 2010 | 34.82 | 34.89 | 33.55 | 34.10 | 714,452 | -1.00(-2.86%) |
Aug 24, 2010 | 35.55 | 35.67 | 34.76 | 35.10 | 434,986 | -0.86(-2.39%) |
Aug 23, 2010 | 37.22 | 37.67 | 35.92 | 35.96 | 524,097 | -1.31(-3.51%) |
Aug 20, 2010 | 37.17 | 37.39 | 36.74 | 37.27 | 286,843 | -0.02(-0.06%) |
Aug 19, 2010 | 37.66 | 37.94 | 37.12 | 37.29 | 360,176 | -0.66(-1.74%) |
Aug 18, 2010 | 38.06 | 38.16 | 37.76 | 37.95 | 259,458 | -0.07(-0.19%) |
Aug 17, 2010 | 36.42 | 38.18 | 36.38 | 38.02 | 731,404 | +1.86(+5.15%) |
Aug 16, 2010 | 35.55 | 36.58 | 35.42 | 36.16 | 970,877 | +0.75(+2.13%) |
Aug 13, 2010 | 35.40 | 36.15 | 34.85 | 35.40 | 1,477,309 | -0.76(-2.10%) |
Aug 12, 2010 | 35.77 | 37.76 | 35.20 | 36.16 | 1,009,246 | -1.24(-3.31%) |
Aug 11, 2010 | 38.22 | 38.25 | 37.27 | 37.40 | 888,363 | -1.49(-3.82%) |
Aug 10, 2010 | 39.10 | 39.23 | 38.63 | 38.89 | 343,136 | -0.52(-1.32%) |
Aug 09, 2010 | 38.40 | 39.78 | 37.95 | 39.41 | 634,011 | +1.25(+3.28%) |
Aug 06, 2010 | 38.16 | 38.27 | 37.37 | 38.16 | 246,771 | +0.18(+0.47%) |
Aug 05, 2010 | 37.76 | 38.03 | 37.42 | 37.98 | 539,968 | +0.24(+0.64%) |
Aug 04, 2010 | 37.62 | 38.04 | 37.15 | 37.74 | 716,870 | +0.36(+0.95%) |
Aug 03, 2010 | 38.25 | 38.31 | 37.30 | 37.38 | 510,685 | -0.92(-2.40%) |
Aug 02, 2010 | 37.12 | 38.35 | 37.06 | 38.30 | 678,107 | +1.57(+4.28%) |
Jul 30, 2010 | 36.73 | 36.73 | 35.37 | 36.73 | 473,469 | +0.82(+2.30%) |
Jul 29, 2010 | 35.79 | 36.00 | 35.17 | 35.90 | 295,366 | +0.29(+0.82%) |
Jul 28, 2010 | 35.10 | 35.80 | 35.08 | 35.61 | 485,103 | +0.30(+0.85%) |
Jul 27, 2010 | 36.04 | 36.19 | 35.16 | 35.31 | 362,421 | -0.48(-1.35%) |
Jul 26, 2010 | 35.38 | 35.82 | 35.22 | 35.80 | 292,130 | +0.48(+1.37%) |
Jul 23, 2010 | 34.53 | 35.59 | 34.32 | 35.31 | 360,063 | +0.76(+2.20%) |
Jul 22, 2010 | 33.65 | 34.85 | 33.58 | 34.55 | 334,618 | +1.43(+4.32%) |
Jul 21, 2010 | 32.94 | 33.41 | 32.54 | 33.12 | 483,800 | +0.45(+1.37%) |
Jul 20, 2010 | 32.47 | 32.89 | 32.40 | 32.67 | 387,619 | -0.22(-0.67%) |
Jul 19, 2010 | 32.54 | 33.09 | 31.96 | 32.89 | 563,137 | +0.36(+1.09%) |
Jul 16, 2010 | 32.54 | 34.06 | 32.51 | 32.54 | 782,499 | -1.60(-4.69%) |
Jul 15, 2010 | 33.79 | 34.15 | 33.28 | 34.14 | 235,760 | +0.23(+0.67%) |
Jul 14, 2010 | 33.40 | 33.95 | 33.29 | 33.91 | 220,816 | +0.48(+1.42%) |
Jul 13, 2010 | 33.88 | 33.88 | 33.36 | 33.43 | 344,717 | -0.09(-0.28%) |
Jul 12, 2010 | 33.71 | 34.44 | 33.36 | 33.53 | 220,193 | -0.16(-0.46%) |
Jul 09, 2010 | 33.68 | 33.71 | 32.99 | 33.68 | 347,758 | +0.41(+1.22%) |
Jul 08, 2010 | 33.78 | 33.78 | 32.97 | 33.28 | 353,950 | +0.11(+0.32%) |
Jul 07, 2010 | 31.63 | 33.22 | 31.63 | 33.17 | 324,452 | +1.46(+4.60%) |
Jul 06, 2010 | 31.73 | 32.00 | 31.43 | 31.71 | 428,002 | +0.53(+1.71%) |
Jul 02, 2010 | 31.18 | 32.00 | 31.00 | 31.18 | 533,435 | -0.38(-1.22%) |
Jul 01, 2010 | 31.24 | 31.89 | 30.29 | 31.56 | 375,119 | +0.12(+0.38%) |
Jun 30, 2010 | 31.15 | 32.25 | 31.11 | 31.44 | 389 | +0.28(+0.91%) |
Jun 29, 2010 | 32.05 | 32.85 | 30.97 | 31.16 | 494,745 | -1.55(-4.74%) |
Jun 25, 2010 | 32.71 | 33.24 | 31.65 | 32.71 | 918,005 | -0.38(-1.16%) |
Jun 24, 2010 | 33.14 | 33.70 | 33.07 | 33.09 | 454,165 | -0.50(-1.50%) |
Jun 23, 2010 | 34.11 | 34.37 | 33.43 | 33.60 | 688,955 | -0.70(-2.03%) |
Jun 22, 2010 | 36.05 | 36.21 | 34.24 | 34.29 | 317,755 | -1.64(-4.57%) |
Jun 21, 2010 | 36.36 | 36.59 | 35.64 | 35.94 | 433,792 | +0.05(+0.14%) |
Jun 18, 2010 | 35.89 | 36.21 | 35.28 | 35.89 | 404,593 | +0.14(+0.40%) |
Jun 17, 2010 | 36.00 | 36.02 | 35.08 | 35.75 | 303,780 | +0.26(+0.74%) |
Jun 16, 2010 | 36.12 | 36.77 | 35.25 | 35.48 | 635,883 | -0.48(-1.34%) |
Jun 15, 2010 | 35.10 | 36.19 | 34.97 | 35.97 | 371,769 | +1.03(+2.95%) |
Jun 14, 2010 | 34.42 | 35.55 | 34.27 | 34.93 | 637,257 | +0.97(+2.87%) |
Jun 11, 2010 | 33.66 | 34.60 | 33.64 | 33.96 | 1,605,812 | +0.16(+0.46%) |
Jun 10, 2010 | 34.33 | 34.71 | 33.72 | 33.80 | 734,556 | +0.14(+0.42%) |
Jun 09, 2010 | 34.13 | 34.76 | 33.46 | 33.66 | 813,673 | -0.38(-1.13%) |
Jun 08, 2010 | 33.83 | 34.17 | 33.39 | 34.05 | 437,502 | +0.01(+0.04%) |
Jun 07, 2010 | 33.69 | 38.03 | 33.06 | 34.03 | 643,335 | -0.73(-2.11%) |
Jun 04, 2010 | 34.76 | 35.62 | 34.71 | 34.76 | 149,851 | -1.46(-4.02%) |
Jun 03, 2010 | 36.24 | 37.21 | 36.14 | 36.22 | 382,541 | -0.18(-0.49%) |
Jun 02, 2010 | 36.16 | 36.46 | 35.89 | 36.40 | 2,812 | +0.43(+1.21%) |
Jun 01, 2010 | 36.06 | 36.68 | 35.65 | 35.97 | 380,607 | -0.30(-0.82%) |
May 28, 2010 | 36.26 | 36.66 | 36.17 | 36.26 | 260,656 | -0.33(-0.91%) |
May 27, 2010 | 35.37 | 36.61 | 35.29 | 36.60 | 439,323 | +2.03(+5.88%) |
May 26, 2010 | 34.13 | 35.03 | 33.73 | 34.56 | 592,802 | +1.10(+3.29%) |
May 25, 2010 | 33.12 | 33.98 | 32.22 | 33.46 | 704,554 | -0.95(-2.75%) |
May 24, 2010 | 34.05 | 34.74 | 34.05 | 34.41 | 265,526 | +0.20(+0.59%) |
May 21, 2010 | 32.71 | 34.55 | 32.71 | 34.21 | 473,549 | +0.99(+2.97%) |
May 20, 2010 | 33.37 | 33.96 | 33.21 | 33.22 | 457,923 | -2.36(-6.64%) |
May 19, 2010 | 35.60 | 36.02 | 34.75 | 35.58 | 268,198 | -0.04(-0.12%) |
May 18, 2010 | 36.98 | 37.17 | 35.52 | 35.62 | 12,950 | -0.99(-2.70%) |
May 17, 2010 | 36.69 | 37.69 | 36.19 | 36.61 | 503,028 | +0.00(+0.00%) |
May 14, 2010 | 36.61 | 37.05 | 36.28 | 36.61 | 198,978 | -0.66(-1.77%) |
May 13, 2010 | 37.91 | 38.56 | 37.15 | 37.27 | 277,973 | -0.83(-2.19%) |
May 12, 2010 | 37.58 | 38.36 | 37.33 | 38.11 | 212,274 | +0.78(+2.09%) |
May 11, 2010 | 36.91 | 37.81 | 36.82 | 37.33 | 470,291 | +0.57(+1.55%) |
May 10, 2010 | 36.42 | 36.87 | 36.42 | 36.76 | 989,715 | +0.71(+1.97%) |
May 07, 2010 | 36.12 | 37.04 | 35.58 | 36.05 | 1,104,329 | -0.40(-1.09%) |
May 06, 2010 | 36.31 | 37.03 | 34.89 | 36.44 | 736 | -1.64(-4.31%) |
May 05, 2010 | 38.37 | 38.87 | 37.67 | 38.08 | 1,091,412 | -0.86(-2.21%) |
May 04, 2010 | 40.08 | 40.45 | 38.62 | 38.95 | 362,705 | -1.81(-4.43%) |
May 03, 2010 | 39.52 | 40.89 | 39.52 | 40.75 | 392,077 | +1.36(+3.46%) |
Apr 30, 2010 | 39.77 | 40.58 | 39.35 | 39.39 | 395,597 | -0.47(-1.17%) |
Apr 29, 2010 | 39.63 | 40.28 | 39.56 | 39.86 | 424,002 | +0.34(+0.86%) |
Apr 28, 2010 | 39.40 | 39.60 | 38.99 | 39.52 | 253,510 | +0.13(+0.34%) |
Apr 27, 2010 | 40.74 | 40.77 | 39.16 | 39.38 | 284,729 | -1.33(-3.26%) |
Apr 26, 2010 | 41.05 | 41.05 | 40.40 | 40.71 | 325,707 | -0.13(-0.31%) |
Apr 23, 2010 | 40.21 | 40.98 | 40.20 | 40.84 | 365,781 | +0.65(+1.63%) |
Apr 22, 2010 | 39.89 | 40.41 | 38.99 | 40.18 | 521,745 | +0.18(+0.45%) |
Apr 21, 2010 | 40.38 | 40.38 | 39.46 | 40.00 | 328,417 | -0.17(-0.42%) |
Apr 20, 2010 | 40.46 | 41.10 | 39.90 | 40.17 | 327,207 | -0.26(-0.64%) |
Apr 19, 2010 | 40.44 | 40.73 | 39.75 | 40.43 | 438,918 | -0.03(-0.07%) |
Apr 16, 2010 | 41.15 | 41.28 | 40.16 | 40.45 | 276,924 | -0.95(-2.28%) |
Apr 15, 2010 | 42.05 | 42.16 | 40.31 | 41.40 | 541,671 | -0.65(-1.54%) |
Apr 14, 2010 | 42.57 | 42.74 | 41.82 | 42.05 | 426,726 | -0.33(-0.79%) |
Apr 13, 2010 | 43.41 | 43.55 | 42.23 | 42.38 | 463,653 | -1.15(-2.63%) |
Apr 12, 2010 | 43.35 | 43.84 | 42.50 | 43.53 | 426,059 | +0.42(+0.97%) |
Apr 09, 2010 | 41.70 | 43.21 | 41.59 | 43.11 | 506,609 | +1.46(+3.50%) |
Apr 08, 2010 | 41.95 | 42.21 | 41.58 | 41.65 | 506,641 | -0.24(-0.58%) |
Apr 07, 2010 | 41.12 | 41.91 | 41.12 | 41.89 | 497,659 | +0.36(+0.87%) |
Apr 06, 2010 | 42.03 | 42.49 | 41.51 | 41.53 | 414,388 | -0.63(-1.48%) |
Apr 05, 2010 | 43.26 | 43.26 | 42.00 | 42.16 | 719,113 | -0.86(-2.00%) |
Apr 01, 2010 | 42.53 | 43.02 | 43.02 | 43.02 | 578,874 | +0.76(+1.81%) |
Mar 31, 2010 | 41.61 | 42.91 | 41.48 | 42.25 | 432,611 | +0.65(+1.55%) |
Mar 30, 2010 | 40.81 | 42.05 | 40.81 | 41.61 | 390,989 | +0.94(+2.31%) |
Mar 29, 2010 | 40.79 | 41.14 | 40.49 | 40.67 | 189,752 | +0.06(+0.15%) |
Mar 26, 2010 | 40.62 | 41.58 | 40.24 | 40.61 | 325,260 | +0.23(+0.57%) |
Mar 25, 2010 | 39.80 | 40.57 | 39.24 | 40.38 | 383,694 | +0.51(+1.27%) |
Mar 24, 2010 | 40.43 | 40.76 | 39.67 | 39.87 | 157,876 | -0.63(-1.56%) |
Mar 23, 2010 | 40.33 | 40.59 | 39.86 | 40.50 | 204,547 | +0.17(+0.41%) |
Mar 22, 2010 | 39.47 | 40.69 | 39.11 | 40.34 | 406,583 | +0.64(+1.61%) |
Mar 19, 2010 | 39.45 | 39.75 | 39.09 | 39.70 | 1,222,395 | +0.06(+0.14%) |
Mar 18, 2010 | 39.65 | 40.31 | 38.50 | 39.64 | 463,154 | -0.78(-1.93%) |
Mar 17, 2010 | 40.54 | 40.54 | 40.10 | 40.42 | 338,707 | -0.15(-0.36%) |
Mar 16, 2010 | 40.97 | 41.09 | 40.29 | 40.57 | 172,865 | -0.41(-1.00%) |
Mar 15, 2010 | 40.95 | 41.11 | 40.86 | 40.98 | 249,235 | -0.36(-0.87%) |
Mar 12, 2010 | 39.97 | 41.41 | 39.88 | 41.34 | 376,621 | +1.20(+3.00%) |
Mar 11, 2010 | 39.94 | 40.20 | 39.54 | 40.13 | 206,117 | +0.18(+0.45%) |
Mar 10, 2010 | 39.50 | 40.57 | 39.49 | 39.95 | 436,361 | +0.66(+1.68%) |
Mar 09, 2010 | 37.62 | 39.69 | 37.62 | 39.29 | 822,847 | +1.67(+4.45%) |
Mar 08, 2010 | 38.40 | 38.65 | 37.49 | 37.62 | 203,093 | -0.63(-1.65%) |
Mar 05, 2010 | 37.74 | 38.25 | 37.54 | 38.25 | 1,409,436 | +0.65(+1.74%) |
Mar 04, 2010 | 37.72 | 37.81 | 37.18 | 37.60 | 322,135 | -0.31(-0.83%) |
Mar 03, 2010 | 38.04 | 38.23 | 37.87 | 37.91 | 158,130 | +0.13(+0.35%) |
Mar 02, 2010 | 37.64 | 37.92 | 37.44 | 37.78 | 339,156 | -0.08(-0.22%) |
Mar 01, 2010 | 38.06 | 38.20 | 37.68 | 37.86 | 384,159 | +0.06(+0.17%) |
Feb 26, 2010 | 38.00 | 38.05 | 37.53 | 37.80 | 367,152 | -0.04(-0.11%) |
Feb 25, 2010 | 37.91 | 38.15 | 37.54 | 37.84 | 270,495 | -0.48(-1.25%) |
Feb 24, 2010 | 38.11 | 38.80 | 37.98 | 38.32 | 185,232 | +0.08(+0.20%) |
Feb 23, 2010 | 38.66 | 38.85 | 37.79 | 38.24 | 291,725 | -0.33(-0.85%) |
Feb 22, 2010 | 38.73 | 39.15 | 38.32 | 38.57 | 345,297 | +0.12(+0.31%) |
Feb 19, 2010 | 37.95 | 38.50 | 37.92 | 38.45 | 366,455 | +0.24(+0.62%) |
Feb 18, 2010 | 38.57 | 38.60 | 38.09 | 38.22 | 241,314 | -0.14(-0.36%) |
Feb 17, 2010 | 38.54 | 38.70 | 38.22 | 38.36 | 237,209 | +0.08(+0.20%) |
Feb 16, 2010 | 38.61 | 38.63 | 37.99 | 38.28 | 206,065 | +0.06(+0.15%) |
Feb 12, 2010 | 38.20 | 38.22 | 38.22 | 38.22 | 544,340 | +0.01(+0.02%) |
Feb 11, 2010 | 37.17 | 38.81 | 36.76 | 38.22 | 1,813,714 | +3.00(+8.53%) |
Feb 10, 2010 | 35.39 | 35.51 | 34.64 | 35.21 | 710,369 | -0.33(-0.94%) |
Feb 09, 2010 | 35.83 | 36.94 | 35.39 | 35.55 | 541,667 | +0.22(+0.61%) |
Feb 08, 2010 | 34.07 | 35.72 | 33.19 | 35.33 | 546,942 | +0.63(+1.82%) |
Feb 05, 2010 | 34.39 | 34.76 | 33.82 | 34.70 | 260,174 | +0.06(+0.18%) |
Feb 04, 2010 | 35.52 | 35.72 | 34.62 | 34.64 | 251,950 | -1.25(-3.49%) |
Feb 03, 2010 | 36.10 | 36.91 | 35.69 | 35.89 | 469,525 | -0.28(-0.77%) |
Feb 02, 2010 | 35.99 | 36.58 | 35.99 | 36.17 | 381,065 | +0.30(+0.83%) |
Feb 01, 2010 | 36.31 | 36.43 | 35.71 | 35.87 | 488,295 | -0.26(-0.71%) |
Jan 29, 2010 | 36.21 | 37.15 | 35.96 | 36.12 | 376,264 | -0.23(-0.63%) |
Jan 28, 2010 | 36.70 | 36.85 | 36.35 | 36.35 | 375,692 | -0.33(-0.91%) |
Jan 27, 2010 | 36.13 | 37.15 | 35.83 | 36.69 | 376,797 | +0.40(+1.11%) |
Jan 26, 2010 | 36.10 | 36.99 | 35.39 | 36.28 | 444,209 | -0.07(-0.19%) |
Jan 25, 2010 | 36.62 | 37.46 | 35.80 | 36.35 | 564,837 | +0.47(+1.32%) |
Jan 22, 2010 | 35.83 | 36.59 | 35.55 | 35.88 | 664,419 | -0.43(-1.19%) |
Jan 21, 2010 | 35.96 | 36.57 | 34.98 | 36.31 | 506,277 | +0.42(+1.16%) |
Jan 20, 2010 | 36.65 | 36.65 | 35.71 | 35.90 | 483,684 | -0.67(-1.84%) |
Jan 19, 2010 | 36.60 | 37.25 | 35.95 | 36.57 | 475,839 | -0.21(-0.57%) |
Jan 15, 2010 | 37.85 | 36.78 | 36.78 | 36.78 | 320,301 | -1.20(-3.15%) |
Jan 14, 2010 | 38.63 | 38.93 | 37.78 | 37.97 | 259,079 | -0.56(-1.46%) |
Jan 13, 2010 | 38.21 | 38.74 | 37.99 | 38.54 | 111,603 | +0.28(+0.73%) |
Jan 12, 2010 | 38.24 | 38.68 | 37.85 | 38.26 | 122,578 | -0.23(-0.60%) |
Jan 11, 2010 | 39.28 | 39.33 | 38.32 | 38.49 | 206,361 | -0.85(-2.17%) |
Jan 08, 2010 | 39.80 | 40.13 | 39.17 | 39.34 | 143,530 | -0.70(-1.75%) |
Jan 07, 2010 | 40.13 | 40.57 | 39.68 | 40.04 | 296,216 | +0.04(+0.10%) |
Jan 06, 2010 | 39.43 | 40.15 | 39.09 | 40.00 | 343,305 | +0.61(+1.55%) |
Jan 05, 2010 | 37.91 | 39.44 | 37.91 | 39.39 | 302,378 | +1.47(+3.87%) |
Jan 04, 2010 | 38.08 | 38.34 | 37.65 | 37.92 | 235,584 | +0.07(+0.18%) |
Dec 31, 2009 | 37.80 | 37.85 | 37.85 | 37.85 | 74,104 | -0.15(-0.40%) |
Dec 30, 2009 | 38.08 | 38.16 | 37.69 | 38.01 | 121,819 | -0.06(-0.16%) |
Dec 29, 2009 | 38.50 | 38.56 | 38.01 | 38.07 | 133,692 | -0.26(-0.69%) |
Dec 28, 2009 | 38.61 | 38.83 | 37.97 | 38.33 | 111,622 | -0.15(-0.40%) |
Dec 24, 2009 | 39.45 | 39.46 | 38.22 | 38.49 | 81,675 | -0.40(-1.04%) |
Dec 23, 2009 | 39.11 | 39.43 | 38.40 | 38.89 | 167,487 | -0.22(-0.57%) |
Dec 22, 2009 | 38.12 | 39.24 | 38.04 | 39.11 | 335,587 | +1.33(+3.53%) |
Dec 21, 2009 | 38.60 | 38.90 | 37.74 | 37.78 | 232,767 | -0.96(-2.48%) |
Dec 18, 2009 | 38.49 | 38.84 | 37.79 | 38.74 | 256,942 | +0.35(+0.91%) |
Dec 17, 2009 | 38.58 | 38.76 | 37.84 | 38.39 | 358,017 | +0.05(+0.13%) |
Dec 16, 2009 | 37.58 | 38.63 | 37.26 | 38.34 | 377,022 | +0.87(+2.32%) |
Dec 15, 2009 | 38.08 | 38.25 | 37.44 | 37.47 | 344,330 | -0.94(-2.44%) |
Dec 14, 2009 | 38.51 | 38.60 | 38.22 | 38.41 | 350,907 | +0.63(+1.66%) |
Dec 11, 2009 | 37.50 | 38.17 | 37.42 | 37.79 | 335,370 | +0.31(+0.83%) |
Dec 10, 2009 | 37.53 | 38.08 | 37.40 | 37.47 | 616,105 | +0.09(+0.24%) |
Dec 09, 2009 | 36.16 | 37.59 | 36.15 | 37.38 | 311,596 | +1.00(+2.75%) |
Dec 08, 2009 | 36.76 | 37.29 | 35.86 | 36.38 | 627,774 | -0.97(-2.59%) |
Dec 07, 2009 | 36.74 | 37.38 | 36.28 | 37.35 | 195,286 | +0.54(+1.47%) |
Dec 04, 2009 | 37.20 | 37.44 | 36.19 | 36.81 | 205,029 | -0.19(-0.51%) |
Dec 03, 2009 | 36.40 | 37.25 | 36.14 | 36.99 | 258,284 | +0.68(+1.88%) |
Dec 02, 2009 | 36.62 | 37.01 | 36.05 | 36.31 | 350,648 | -0.12(-0.32%) |
Dec 01, 2009 | 35.13 | 36.81 | 35.13 | 36.43 | 327,981 | +1.80(+5.20%) |
Nov 30, 2009 | 34.31 | 34.75 | 33.92 | 34.63 | 235,440 | +0.36(+1.05%) |
Nov 27, 2009 | 33.92 | 34.77 | 33.77 | 34.27 | 95,243 | -0.52(-1.50%) |
Nov 25, 2009 | 34.14 | 35.10 | 34.04 | 34.79 | 152,788 | +0.44(+1.30%) |
Nov 24, 2009 | 34.70 | 34.75 | 34.05 | 34.35 | 155,589 | -0.47(-1.36%) |
Nov 23, 2009 | 34.88 | 35.41 | 34.64 | 34.82 | 187,091 | +0.43(+1.25%) |
Nov 20, 2009 | 34.71 | 34.74 | 34.10 | 34.39 | 222,313 | -0.33(-0.96%) |
Nov 19, 2009 | 34.47 | 34.98 | 33.95 | 34.72 | 448,145 | +0.16(+0.46%) |
Nov 18, 2009 | 34.40 | 34.65 | 34.06 | 34.56 | 442,544 | +0.16(+0.46%) |
Nov 17, 2009 | 34.37 | 34.60 | 33.99 | 34.40 | 202,109 | -0.15(-0.42%) |
Nov 16, 2009 | 35.40 | 35.69 | 34.23 | 34.55 | 464,571 | -0.54(-1.53%) |
Nov 13, 2009 | 34.57 | 35.36 | 34.21 | 35.08 | 951,213 | +2.24(+6.84%) |
Nov 12, 2009 | 33.62 | 33.62 | 32.82 | 32.84 | 348,307 | -0.54(-1.60%) |
Nov 11, 2009 | 32.96 | 33.61 | 32.96 | 33.37 | 352,065 | +0.44(+1.35%) |
Nov 10, 2009 | 32.53 | 33.09 | 32.32 | 32.93 | 354,563 | +1.30(+4.10%) |
Nov 09, 2009 | 30.22 | 32.63 | 29.82 | 31.63 | 709,287 | +0.55(+1.78%) |
Nov 06, 2009 | 29.90 | 31.49 | 29.81 | 31.08 | 351,999 | +1.06(+3.52%) |
Nov 05, 2009 | 29.52 | 30.08 | 29.40 | 30.02 | 269,322 | +0.78(+2.66%) |
Nov 04, 2009 | 29.62 | 29.95 | 29.11 | 29.24 | 286,044 | +0.01(+0.05%) |
Nov 03, 2009 | 28.58 | 29.85 | 28.58 | 29.23 | 397,049 | +0.26(+0.89%) |
Nov 02, 2009 | 29.35 | 29.70 | 28.84 | 28.97 | 658,955 | -0.38(-1.28%) |
Oct 30, 2009 | 28.79 | 29.71 | 28.42 | 29.35 | 565,505 | +0.54(+1.88%) |
Oct 29, 2009 | 28.24 | 28.86 | 28.08 | 28.81 | 347,275 | +0.92(+3.29%) |
Oct 28, 2009 | 28.60 | 28.84 | 27.80 | 27.89 | 291,397 | -0.88(-3.07%) |
Oct 27, 2009 | 28.84 | 29.18 | 28.42 | 28.77 | 428,243 | -0.22(-0.77%) |
Oct 26, 2009 | 29.40 | 29.81 | 28.89 | 28.99 | 618,489 | -0.22(-0.74%) |
Oct 23, 2009 | 29.05 | 29.25 | 28.89 | 29.21 | 601,215 | -0.47(-1.59%) |
Oct 22, 2009 | 29.33 | 29.92 | 28.68 | 29.68 | 829,563 | +0.17(+0.57%) |
Oct 21, 2009 | 31.35 | 31.87 | 29.46 | 29.52 | 639,511 | -1.81(-5.79%) |
Oct 20, 2009 | 31.35 | 31.43 | 31.25 | 31.33 | 456,952 | -0.47(-1.46%) |
Oct 19, 2009 | 32.36 | 32.56 | 31.73 | 31.79 | 478,982 | -0.44(-1.38%) |
Oct 16, 2009 | 32.69 | 33.04 | 32.22 | 32.24 | 628,151 | +0.14(+0.43%) |
Oct 15, 2009 | 32.80 | 32.98 | 31.77 | 32.10 | 402,535 | -0.91(-2.76%) |
Oct 14, 2009 | 32.46 | 33.09 | 32.30 | 33.01 | 547,155 | +1.02(+3.19%) |
Oct 13, 2009 | 31.04 | 32.05 | 30.65 | 31.99 | 263,267 | +0.95(+3.07%) |
Oct 12, 2009 | 30.86 | 31.27 | 30.75 | 31.04 | 148,423 | -0.06(-0.18%) |
Oct 09, 2009 | 30.66 | 31.20 | 30.24 | 31.09 | 363,489 | +0.58(+1.89%) |
Oct 08, 2009 | 30.93 | 31.20 | 29.95 | 30.52 | 661,642 | -0.06(-0.20%) |
Oct 07, 2009 | 30.92 | 30.94 | 30.47 | 30.58 | 296,203 | -0.40(-1.28%) |
Oct 06, 2009 | 30.83 | 31.21 | 30.52 | 30.97 | 252,765 | +0.44(+1.43%) |
Oct 05, 2009 | 30.13 | 30.60 | 29.55 | 30.54 | 290,729 | +0.79(+2.66%) |
Oct 02, 2009 | 29.69 | 30.86 | 29.49 | 29.74 | 354,568 | -0.07(-0.23%) |