Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.06 | 46.24 | 44.76 | 46.06 | 5,071,799 | +0.67(+1.47%) |
Jul 29, 2010 | 46.28 | 46.61 | 45.22 | 45.39 | 7,494 | -0.62(-1.35%) |
Jul 28, 2010 | 46.01 | 46.64 | 45.60 | 46.01 | 16,081 | -0.08(-0.17%) |
Jul 27, 2010 | 46.09 | 46.46 | 45.32 | 46.09 | 31,338 | +0.11(+0.24%) |
Jul 26, 2010 | 44.92 | 46.08 | 44.56 | 45.98 | 4,687,090 | +0.91(+2.02%) |
Jul 23, 2010 | 44.20 | 45.16 | 43.80 | 45.07 | 5,309,548 | +0.51(+1.14%) |
Jul 22, 2010 | 43.23 | 44.86 | 43.12 | 44.57 | 39,668 | +2.05(+4.82%) |
Jul 21, 2010 | 44.11 | 44.11 | 42.25 | 42.52 | 5,536,369 | -1.04(-2.39%) |
Jul 20, 2010 | 43.56 | 43.65 | 42.17 | 43.56 | 5,486,592 | +0.53(+1.22%) |
Jul 19, 2010 | 42.64 | 43.22 | 41.96 | 43.04 | 4,481,810 | +0.58(+1.37%) |
Jul 16, 2010 | 42.45 | 43.64 | 42.18 | 42.45 | 7,244,141 | -0.89(-2.06%) |
Jul 15, 2010 | 43.58 | 43.92 | 42.71 | 43.35 | 4,639,697 | -0.31(-0.72%) |
Jul 14, 2010 | 43.57 | 44.13 | 43.24 | 43.66 | 70,503 | -0.26(-0.59%) |
Jul 13, 2010 | 43.42 | 44.14 | 43.24 | 43.92 | 11,685 | +1.09(+2.54%) |
Jul 12, 2010 | 42.63 | 42.98 | 41.97 | 42.83 | 2,961,184 | +0.15(+0.36%) |
Jul 09, 2010 | 42.67 | 42.72 | 41.92 | 42.67 | 3,498,563 | +0.49(+1.16%) |
Jul 08, 2010 | 42.46 | 42.56 | 41.41 | 42.18 | 40,921 | +0.24(+0.58%) |
Jul 07, 2010 | 40.16 | 41.99 | 39.90 | 41.94 | 7,141,069 | +2.04(+5.12%) |
Jul 06, 2010 | 39.90 | 41.92 | 39.48 | 39.90 | 21,465 | -0.93(-2.28%) |
Jul 02, 2010 | 40.83 | 42.39 | 40.63 | 40.83 | 4,694,974 | -1.02(-2.43%) |
Jul 01, 2010 | 41.78 | 42.09 | 40.72 | 41.84 | 5,360,185 | +0.15(+0.37%) |
Jun 30, 2010 | 42.25 | 43.09 | 41.55 | 41.69 | 24,931 | -0.55(-1.31%) |
Jun 29, 2010 | 42.20 | 43.70 | 41.94 | 42.24 | 44,495 | -2.43(-5.43%) |
Jun 25, 2010 | 44.67 | 44.87 | 43.44 | 44.67 | 9,101,074 | +1.32(+3.04%) |
Jun 24, 2010 | 44.10 | 44.33 | 43.26 | 43.35 | 30,294 | -1.12(-2.52%) |
Jun 23, 2010 | 44.17 | 45.00 | 43.68 | 44.47 | 4,392,467 | +0.28(+0.64%) |
Jun 22, 2010 | 46.05 | 46.11 | 44.15 | 44.19 | 28,009 | -1.69(-3.68%) |
Jun 21, 2010 | 46.75 | 47.04 | 45.71 | 45.87 | 4,104,356 | -0.28(-0.62%) |
Jun 18, 2010 | 46.16 | 46.46 | 45.71 | 46.16 | 5,267,456 | +0.22(+0.47%) |
Jun 17, 2010 | 46.29 | 46.42 | 45.64 | 45.94 | 1,069 | -0.24(-0.51%) |
Jun 16, 2010 | 46.41 | 46.67 | 45.89 | 46.18 | 4,868,022 | -0.52(-1.12%) |
Jun 15, 2010 | 45.71 | 46.70 | 45.41 | 46.70 | 5,096,126 | +1.06(+2.32%) |
Jun 14, 2010 | 45.31 | 45.93 | 45.05 | 45.64 | 6,236,921 | +0.69(+1.53%) |
Jun 11, 2010 | 43.72 | 45.12 | 43.67 | 44.96 | 4,738,771 | +0.65(+1.47%) |
Jun 10, 2010 | 43.01 | 44.44 | 42.90 | 44.31 | 34,234 | +1.87(+4.42%) |
Jun 09, 2010 | 42.81 | 43.82 | 42.24 | 42.43 | 5,100,713 | +0.01(+0.02%) |
Jun 08, 2010 | 42.13 | 42.65 | 41.14 | 42.42 | 25,035 | +0.62(+1.48%) |
Jun 07, 2010 | 42.33 | 42.97 | 41.77 | 41.80 | 5,025,272 | -0.27(-0.65%) |
Jun 04, 2010 | 42.08 | 44.08 | 41.89 | 42.08 | 6,454,769 | -2.39(-5.38%) |
Jun 03, 2010 | 44.62 | 44.89 | 44.01 | 44.47 | 3,925,867 | -0.24(-0.53%) |
Jun 02, 2010 | 44.07 | 44.80 | 43.41 | 44.70 | 5,191,913 | +0.92(+2.10%) |
Jun 01, 2010 | 43.44 | 44.60 | 43.28 | 43.78 | 5,930,214 | -0.11(-0.26%) |
May 28, 2010 | 43.90 | 44.81 | 43.69 | 43.90 | 4,733,251 | -0.72(-1.62%) |
May 27, 2010 | 43.26 | 44.73 | 42.92 | 44.62 | 6,525,402 | +2.30(+5.43%) |
May 26, 2010 | 43.27 | 43.72 | 42.01 | 42.32 | 193 | -0.35(-0.82%) |
May 25, 2010 | 41.62 | 42.79 | 40.59 | 42.67 | 3,004 | +0.47(+1.11%) |
May 24, 2010 | 43.55 | 43.59 | 42.07 | 42.20 | 4,683,834 | -1.18(-2.72%) |
May 21, 2010 | 41.18 | 43.50 | 40.86 | 43.39 | 9,596,992 | +1.52(+3.64%) |
May 20, 2010 | 41.93 | 43.16 | 41.74 | 41.86 | 64,173 | -1.14(-2.64%) |
May 19, 2010 | 43.12 | 44.18 | 41.90 | 43.00 | 5,716,986 | -0.45(-1.05%) |
May 18, 2010 | 45.33 | 45.60 | 43.22 | 43.45 | 18,432 | -1.30(-2.91%) |
May 17, 2010 | 44.91 | 45.81 | 43.55 | 44.75 | 5,624,445 | -0.01(-0.01%) |
May 14, 2010 | 44.76 | 46.06 | 44.25 | 44.76 | 5,851,490 | -1.54(-3.33%) |
May 13, 2010 | 47.06 | 47.23 | 46.22 | 46.30 | 4,102,597 | -0.84(-1.77%) |
May 12, 2010 | 46.88 | 47.50 | 46.25 | 47.14 | 5,527,304 | +0.67(+1.43%) |
May 11, 2010 | 46.74 | 47.01 | 46.23 | 46.47 | 19,072 | +0.15(+0.32%) |
May 10, 2010 | 45.88 | 46.41 | 45.81 | 46.33 | 10,088,760 | +2.38(+5.43%) |
May 07, 2010 | 43.70 | 45.22 | 42.90 | 43.94 | 13,447,229 | +0.41(+0.94%) |
May 06, 2010 | 43.53 | 45.54 | 40.44 | 43.53 | 9,745,025 | -1.57(-3.48%) |
May 05, 2010 | 45.20 | 46.55 | 45.03 | 45.10 | 5,419,616 | -1.10(-2.39%) |
May 04, 2010 | 47.16 | 47.16 | 45.79 | 46.20 | 838 | -1.38(-2.90%) |
May 03, 2010 | 46.11 | 48.00 | 45.83 | 47.58 | 6,145,922 | +1.93(+4.22%) |
Apr 30, 2010 | 46.98 | 47.84 | 45.42 | 45.65 | 6,743,355 | -1.74(-3.68%) |
Apr 29, 2010 | 45.37 | 47.51 | 45.35 | 47.40 | 6,029,351 | +2.44(+5.42%) |
Apr 28, 2010 | 45.30 | 45.39 | 44.59 | 44.96 | 4,758,022 | +0.10(+0.22%) |
Apr 27, 2010 | 46.13 | 46.63 | 44.82 | 44.86 | 5,968,740 | -1.59(-3.43%) |
Apr 26, 2010 | 45.94 | 46.92 | 45.76 | 46.46 | 4,767,282 | +0.53(+1.15%) |
Apr 23, 2010 | 45.49 | 46.19 | 45.04 | 45.93 | 4,593,136 | +0.60(+1.32%) |
Apr 22, 2010 | 44.16 | 45.55 | 43.98 | 45.33 | 4,705,506 | +0.72(+1.61%) |
Apr 21, 2010 | 44.61 | 44.74 | 43.25 | 44.61 | 35,755 | +1.19(+2.75%) |
Apr 20, 2010 | 42.83 | 43.43 | 42.53 | 43.42 | 10,289 | +0.90(+2.12%) |
Apr 19, 2010 | 41.91 | 43.08 | 41.87 | 42.51 | 5,341,942 | +0.32(+0.77%) |
Apr 16, 2010 | 43.51 | 43.76 | 42.05 | 42.19 | 9,920,301 | -1.42(-3.25%) |
Apr 15, 2010 | 44.87 | 45.13 | 43.50 | 43.61 | 6,876,695 | -1.50(-3.32%) |
Apr 14, 2010 | 45.29 | 45.63 | 44.71 | 45.10 | 4,854,997 | -0.12(-0.26%) |
Apr 13, 2010 | 43.60 | 45.39 | 43.49 | 45.22 | 6,615,176 | +1.62(+3.70%) |
Apr 12, 2010 | 44.12 | 44.24 | 43.47 | 43.61 | 3,671,294 | -0.54(-1.23%) |
Apr 09, 2010 | 43.59 | 44.20 | 43.20 | 44.15 | 3,965,438 | +0.70(+1.60%) |
Apr 08, 2010 | 43.23 | 43.67 | 43.15 | 43.45 | 7,610,498 | +0.10(+0.24%) |
Apr 07, 2010 | 44.81 | 44.98 | 43.19 | 43.35 | 5,756,946 | -1.63(-3.63%) |
Apr 06, 2010 | 43.99 | 45.09 | 43.77 | 44.98 | 5,069,221 | +0.91(+2.07%) |
Apr 05, 2010 | 43.58 | 44.21 | 43.27 | 44.07 | 2,887,119 | +0.75(+1.73%) |
Apr 01, 2010 | 43.20 | 43.32 | 43.32 | 43.32 | 3,675,793 | +0.29(+0.68%) |
Mar 31, 2010 | 43.39 | 43.52 | 42.97 | 43.03 | 4,320,957 | -0.65(-1.48%) |
Mar 30, 2010 | 43.55 | 43.90 | 43.34 | 43.67 | 3,131,832 | +0.01(+0.01%) |
Mar 29, 2010 | 43.70 | 43.87 | 43.27 | 43.67 | 3,383,630 | +0.07(+0.16%) |
Mar 26, 2010 | 44.06 | 44.31 | 43.41 | 43.60 | 4,727,193 | -0.27(-0.61%) |
Mar 25, 2010 | 43.69 | 44.43 | 43.65 | 43.86 | 5,958,390 | +0.52(+1.21%) |
Mar 24, 2010 | 43.16 | 43.72 | 43.06 | 43.34 | 4,216,936 | +0.04(+0.09%) |
Mar 23, 2010 | 43.57 | 43.73 | 42.90 | 43.30 | 3,652,027 | -0.28(-0.64%) |
Mar 22, 2010 | 42.60 | 43.59 | 42.52 | 43.58 | 4,398,915 | +0.73(+1.71%) |
Mar 19, 2010 | 43.52 | 43.91 | 42.79 | 42.84 | 8,710,869 | -0.52(-1.21%) |
Mar 18, 2010 | 43.94 | 44.12 | 43.32 | 43.37 | 4,684,471 | -0.56(-1.27%) |
Mar 17, 2010 | 43.28 | 43.97 | 43.00 | 43.92 | 6,812,480 | +0.75(+1.75%) |
Mar 16, 2010 | 42.05 | 43.40 | 41.85 | 43.17 | 6,099,691 | +1.18(+2.81%) |
Mar 15, 2010 | 41.62 | 42.14 | 41.62 | 41.99 | 4,354,948 | -0.10(-0.24%) |
Mar 12, 2010 | 41.71 | 42.54 | 41.57 | 42.09 | 5,106,043 | +0.58(+1.41%) |
Mar 11, 2010 | 41.28 | 41.52 | 41.04 | 41.51 | 3,959,678 | +0.09(+0.21%) |
Mar 10, 2010 | 41.61 | 41.76 | 41.19 | 41.42 | 3,566,143 | -0.03(-0.06%) |
Mar 09, 2010 | 40.78 | 41.72 | 40.52 | 41.45 | 5,807,899 | +0.53(+1.29%) |
Mar 08, 2010 | 40.73 | 41.08 | 40.60 | 40.92 | 4,314,120 | +0.18(+0.45%) |
Mar 05, 2010 | 39.97 | 40.94 | 39.85 | 40.73 | 6,099,104 | +0.93(+2.35%) |
Mar 04, 2010 | 39.72 | 40.00 | 39.70 | 39.80 | 4,375,650 | +0.08(+0.19%) |
Mar 03, 2010 | 39.97 | 40.03 | 39.56 | 39.72 | 3,491,211 | -0.28(-0.71%) |
Mar 02, 2010 | 40.34 | 40.69 | 39.86 | 40.01 | 4,197,531 | -0.20(-0.50%) |
Mar 01, 2010 | 40.46 | 40.56 | 40.01 | 40.21 | 3,781,326 | +0.06(+0.14%) |
Feb 26, 2010 | 40.17 | 40.67 | 39.85 | 40.15 | 7,809,419 | -0.11(-0.28%) |
Feb 25, 2010 | 39.59 | 40.28 | 39.07 | 40.26 | 6,906,577 | +0.50(+1.26%) |
Feb 24, 2010 | 40.00 | 40.28 | 39.57 | 39.76 | 10,237,307 | -0.19(-0.49%) |
Feb 23, 2010 | 40.03 | 40.31 | 39.57 | 39.96 | 7,561,103 | -0.37(-0.93%) |
Feb 22, 2010 | 39.96 | 40.60 | 39.63 | 40.33 | 6,726,957 | +0.47(+1.18%) |
Feb 19, 2010 | 39.46 | 39.96 | 39.13 | 39.86 | 7,339,693 | +0.26(+0.65%) |
Feb 18, 2010 | 38.71 | 39.85 | 38.71 | 39.60 | 7,881,428 | +0.70(+1.81%) |
Feb 17, 2010 | 38.38 | 39.30 | 38.36 | 38.90 | 9,588,508 | +0.53(+1.38%) |
Feb 16, 2010 | 36.92 | 38.43 | 37.28 | 38.37 | 11,065,348 | +1.45(+3.92%) |
Feb 12, 2010 | 36.19 | 36.92 | 36.92 | 36.92 | 7,807,477 | +0.37(+1.02%) |
Feb 11, 2010 | 35.65 | 36.59 | 35.26 | 36.55 | 7,133,566 | +1.23(+3.47%) |
Feb 10, 2010 | 35.83 | 36.28 | 35.12 | 35.32 | 6,934,339 | -0.56(-1.57%) |
Feb 09, 2010 | 36.32 | 36.53 | 35.72 | 35.89 | 9,795,541 | -0.07(-0.18%) |
Feb 08, 2010 | 37.09 | 37.25 | 35.82 | 35.95 | 9,886,601 | -1.34(-3.60%) |
Feb 05, 2010 | 35.72 | 37.36 | 35.66 | 37.30 | 14,750,535 | +1.99(+5.63%) |
Feb 04, 2010 | 36.86 | 36.86 | 35.29 | 35.31 | 10,432,431 | -1.70(-4.60%) |
Feb 03, 2010 | 37.69 | 37.69 | 36.81 | 37.01 | 5,810,589 | -0.85(-2.24%) |
Feb 02, 2010 | 37.53 | 37.95 | 36.96 | 37.86 | 6,988,106 | +0.63(+1.69%) |
Feb 01, 2010 | 36.79 | 37.41 | 36.75 | 37.23 | 5,607,666 | +0.63(+1.71%) |
Jan 29, 2010 | 36.76 | 37.44 | 36.27 | 36.61 | 7,951,363 | -0.04(-0.11%) |
Jan 28, 2010 | 37.04 | 37.04 | 36.13 | 36.65 | 5,822,196 | -0.16(-0.44%) |
Jan 27, 2010 | 36.53 | 36.84 | 35.94 | 36.81 | 7,982,530 | +0.30(+0.82%) |
Jan 26, 2010 | 36.43 | 37.10 | 36.17 | 36.51 | 5,189,069 | -0.15(-0.40%) |
Jan 25, 2010 | 36.31 | 36.93 | 35.67 | 36.66 | 7,030,096 | +0.77(+2.14%) |
Jan 22, 2010 | 36.87 | 37.13 | 35.79 | 35.89 | 9,183,403 | -0.98(-2.65%) |
Jan 21, 2010 | 38.09 | 38.34 | 36.76 | 36.87 | 8,894,563 | -1.20(-3.17%) |
Jan 20, 2010 | 38.59 | 38.89 | 37.68 | 38.07 | 6,577,482 | -0.90(-2.32%) |
Jan 19, 2010 | 38.01 | 39.02 | 37.77 | 38.97 | 8,002,140 | +0.90(+2.36%) |
Jan 15, 2010 | 38.54 | 38.08 | 38.08 | 38.08 | 7,691,385 | -0.71(-1.84%) |
Jan 14, 2010 | 38.45 | 38.92 | 38.14 | 38.79 | 5,162,884 | +0.17(+0.45%) |
Jan 13, 2010 | 38.19 | 39.00 | 38.19 | 38.61 | 8,401,147 | +0.39(+1.01%) |
Jan 12, 2010 | 38.74 | 38.95 | 38.00 | 38.23 | 8,690,276 | -0.77(-1.97%) |
Jan 11, 2010 | 39.14 | 39.40 | 38.73 | 39.00 | 4,926,662 | +0.04(+0.09%) |
Jan 08, 2010 | 39.78 | 39.81 | 38.37 | 38.96 | 7,411,994 | -0.96(-2.39%) |
Jan 07, 2010 | 39.47 | 40.41 | 38.67 | 39.92 | 7,377,007 | +0.51(+1.30%) |
Jan 06, 2010 | 39.72 | 40.27 | 39.23 | 39.40 | 6,432,106 | -0.45(-1.12%) |
Jan 05, 2010 | 40.17 | 40.19 | 39.23 | 39.85 | 8,035,177 | -0.27(-0.68%) |
Jan 04, 2010 | 40.92 | 41.26 | 39.88 | 40.12 | 6,384,581 | -0.45(-1.10%) |
Dec 31, 2009 | 41.52 | 40.57 | 40.57 | 40.57 | 5,152,701 | -0.85(-2.05%) |
Dec 30, 2009 | 41.60 | 41.75 | 40.98 | 41.42 | 5,109,488 | -0.29(-0.69%) |
Dec 29, 2009 | 42.32 | 42.62 | 41.64 | 41.71 | 5,109,982 | -0.51(-1.20%) |
Dec 28, 2009 | 42.15 | 42.62 | 41.94 | 42.22 | 4,835,069 | +0.15(+0.36%) |
Dec 24, 2009 | 41.46 | 42.16 | 41.37 | 42.07 | 2,216,713 | +0.80(+1.95%) |
Dec 23, 2009 | 40.62 | 41.86 | 40.41 | 41.26 | 4,977,105 | +0.67(+1.64%) |
Dec 22, 2009 | 40.27 | 40.74 | 40.06 | 40.60 | 5,405,183 | +0.23(+0.57%) |
Dec 21, 2009 | 39.60 | 40.45 | 39.59 | 40.37 | 5,159,205 | +0.82(+2.08%) |
Dec 18, 2009 | 39.08 | 39.60 | 38.64 | 39.54 | 7,117,464 | +0.54(+1.39%) |
Dec 17, 2009 | 38.82 | 39.16 | 38.49 | 39.00 | 5,697,246 | +0.04(+0.09%) |
Dec 16, 2009 | 39.10 | 39.59 | 38.96 | 38.96 | 5,511,079 | -0.09(-0.23%) |
Dec 15, 2009 | 39.22 | 39.59 | 39.00 | 39.06 | 4,199,381 | -0.52(-1.32%) |
Dec 14, 2009 | 39.10 | 39.64 | 39.05 | 39.58 | 7,132,526 | +0.56(+1.43%) |
Dec 11, 2009 | 38.49 | 39.07 | 38.27 | 39.02 | 6,789,943 | +0.62(+1.60%) |
Dec 10, 2009 | 38.20 | 38.51 | 37.97 | 38.41 | 7,146,354 | +0.23(+0.61%) |
Dec 09, 2009 | 37.97 | 38.56 | 37.65 | 38.17 | 8,185,759 | +0.20(+0.54%) |
Dec 08, 2009 | 37.50 | 38.44 | 37.31 | 37.97 | 8,505,686 | +0.40(+1.06%) |
Dec 07, 2009 | 38.24 | 38.68 | 37.21 | 37.57 | 5,920,234 | -0.97(-2.51%) |
Dec 04, 2009 | 38.27 | 39.06 | 37.83 | 38.54 | 7,727,779 | +0.82(+2.18%) |
Dec 03, 2009 | 38.05 | 39.00 | 37.54 | 37.71 | 5,982,308 | -0.48(-1.25%) |
Dec 02, 2009 | 37.55 | 38.48 | 37.36 | 38.19 | 5,761,151 | +0.66(+1.75%) |
Dec 01, 2009 | 37.27 | 37.74 | 36.81 | 37.54 | 6,409,673 | +0.59(+1.61%) |
Nov 30, 2009 | 35.62 | 37.12 | 35.39 | 36.94 | 12,360,015 | +1.49(+4.20%) |
Nov 27, 2009 | 35.76 | 36.25 | 35.41 | 35.45 | 3,381,973 | -1.27(-3.45%) |
Nov 25, 2009 | 36.74 | 37.13 | 36.58 | 36.72 | 3,815,433 | +0.03(+0.07%) |
Nov 24, 2009 | 37.79 | 37.79 | 36.58 | 36.69 | 6,694,619 | -1.07(-2.83%) |
Nov 23, 2009 | 37.62 | 38.05 | 37.38 | 37.76 | 5,912,892 | +0.87(+2.36%) |
Nov 20, 2009 | 37.38 | 37.50 | 36.89 | 36.89 | 5,850,386 | -0.69(-1.83%) |
Nov 19, 2009 | 38.19 | 38.20 | 37.13 | 37.58 | 9,644,176 | -0.85(-2.21%) |
Nov 18, 2009 | 36.81 | 38.56 | 36.81 | 38.43 | 9,739,415 | +1.73(+4.71%) |
Nov 17, 2009 | 37.23 | 37.75 | 36.66 | 36.70 | 6,832,003 | -0.76(-2.02%) |
Nov 16, 2009 | 37.10 | 37.89 | 36.96 | 37.45 | 6,125,947 | +0.70(+1.91%) |
Nov 13, 2009 | 36.82 | 37.03 | 36.37 | 36.75 | 4,682,007 | +0.29(+0.81%) |
Nov 12, 2009 | 36.71 | 36.94 | 36.31 | 36.46 | 5,705,326 | -0.25(-0.69%) |
Nov 11, 2009 | 36.06 | 36.88 | 35.89 | 36.71 | 5,583,749 | +1.03(+2.87%) |
Nov 10, 2009 | 36.06 | 36.06 | 35.26 | 35.68 | 5,329,532 | -0.55(-1.52%) |
Nov 09, 2009 | 34.94 | 36.30 | 34.64 | 36.24 | 7,572,029 | +1.77(+5.13%) |
Nov 06, 2009 | 34.65 | 35.06 | 34.13 | 34.47 | 4,289,895 | -0.57(-1.63%) |
Nov 05, 2009 | 34.33 | 35.11 | 34.26 | 35.04 | 6,159,008 | +0.90(+2.65%) |
Nov 04, 2009 | 35.23 | 35.59 | 34.00 | 34.13 | 8,789,813 | -0.78(-2.24%) |
Nov 03, 2009 | 34.14 | 35.11 | 34.02 | 34.92 | 6,585,956 | +0.37(+1.08%) |
Nov 02, 2009 | 34.49 | 35.16 | 33.42 | 34.54 | 8,920,091 | +0.24(+0.71%) |
Oct 30, 2009 | 34.16 | 34.98 | 32.99 | 34.30 | 15,092,732 | -0.14(-0.41%) |
Oct 29, 2009 | 33.07 | 34.58 | 32.84 | 34.44 | 11,075,123 | +1.90(+5.85%) |
Oct 28, 2009 | 33.85 | 34.38 | 32.44 | 32.54 | 9,584,109 | -1.49(-4.38%) |
Oct 27, 2009 | 34.63 | 34.80 | 33.89 | 34.03 | 7,496,284 | -0.73(-2.11%) |
Oct 26, 2009 | 34.85 | 35.70 | 34.61 | 34.76 | 5,667,643 | -0.02(-0.06%) |
Oct 23, 2009 | 35.08 | 35.14 | 34.55 | 34.78 | 7,101,139 | -0.58(-1.64%) |
Oct 22, 2009 | 34.35 | 35.44 | 33.91 | 35.36 | 7,472,623 | +0.90(+2.62%) |
Oct 21, 2009 | 34.58 | 35.55 | 34.39 | 34.46 | 7,084,263 | -0.16(-0.47%) |
Oct 20, 2009 | 34.61 | 34.82 | 34.54 | 34.62 | 6,410,996 | -0.33(-0.95%) |
Oct 19, 2009 | 34.21 | 35.18 | 34.21 | 34.95 | 5,170,963 | +0.87(+2.55%) |
Oct 16, 2009 | 35.02 | 35.02 | 33.96 | 34.08 | 7,082,698 | -1.31(-3.71%) |
Oct 15, 2009 | 35.27 | 35.50 | 34.92 | 35.40 | 5,422,219 | -0.17(-0.47%) |
Oct 14, 2009 | 34.38 | 35.73 | 34.38 | 35.56 | 8,964,126 | +1.54(+4.51%) |
Oct 13, 2009 | 34.67 | 34.87 | 34.00 | 34.03 | 6,488,802 | -0.87(-2.49%) |
Oct 12, 2009 | 35.17 | 35.61 | 34.67 | 34.90 | 3,352,817 | -0.17(-0.48%) |
Oct 09, 2009 | 34.65 | 35.11 | 34.19 | 35.06 | 4,893,931 | +0.26(+0.76%) |
Oct 08, 2009 | 34.55 | 35.37 | 34.55 | 34.80 | 7,026,979 | +0.41(+1.19%) |
Oct 07, 2009 | 34.30 | 34.55 | 33.91 | 34.39 | 4,424,808 | -0.10(-0.28%) |
Oct 06, 2009 | 34.53 | 35.09 | 33.86 | 34.49 | 6,115,827 | +0.33(+0.96%) |
Oct 05, 2009 | 33.46 | 34.42 | 33.46 | 34.16 | 7,191,052 | +0.80(+2.39%) |
Oct 02, 2009 | 32.89 | 34.43 | 32.60 | 33.36 | 8,948,733 | -0.02(-0.06%) |
Oct 01, 2009 | 34.64 | 35.08 | 33.35 | 33.38 | 12,351,587 | -1.70(-4.84%) |
Sep 30, 2009 | 35.29 | 35.68 | 34.23 | 35.08 | 8,941,782 | +0.06(+0.16%) |
Sep 29, 2009 | 36.21 | 36.55 | 35.00 | 35.02 | 10,208,369 | -0.46(-1.29%) |
Sep 28, 2009 | 34.79 | 36.28 | 34.47 | 35.48 | 8,500,096 | +1.11(+3.23%) |
Sep 25, 2009 | 33.84 | 34.81 | 33.60 | 34.37 | 9,580,218 | +0.37(+1.10%) |
Sep 24, 2009 | 35.38 | 35.69 | 33.83 | 34.00 | 11,636,273 | -1.36(-3.84%) |
Sep 23, 2009 | 37.13 | 37.39 | 35.36 | 35.36 | 9,513,751 | -1.73(-4.67%) |
Sep 22, 2009 | 36.60 | 37.22 | 36.19 | 37.09 | 11,678,242 | +0.82(+2.26%) |
Sep 21, 2009 | 36.78 | 37.26 | 36.15 | 36.27 | 8,631,020 | -1.10(-2.95%) |
Sep 18, 2009 | 36.92 | 37.76 | 36.43 | 37.37 | 8,046,370 | +0.57(+1.54%) |
Sep 17, 2009 | 36.95 | 38.42 | 36.23 | 36.81 | 10,921,963 | +0.66(+1.82%) |
Sep 16, 2009 | 35.72 | 37.13 | 35.61 | 36.15 | 9,732,390 | +0.66(+1.85%) |
Sep 15, 2009 | 35.18 | 36.11 | 34.05 | 35.49 | 12,685,589 | +0.57(+1.63%) |
Sep 14, 2009 | 33.77 | 34.99 | 33.38 | 34.92 | 5,986,298 | +0.90(+2.66%) |
Sep 11, 2009 | 34.24 | 34.31 | 33.55 | 34.02 | 7,547,288 | -0.05(-0.15%) |
Sep 10, 2009 | 33.12 | 34.17 | 32.95 | 34.07 | 7,471,245 | +0.70(+2.10%) |
Sep 09, 2009 | 32.56 | 33.39 | 32.20 | 33.37 | 6,331,769 | +0.77(+2.36%) |
Sep 08, 2009 | 31.30 | 32.60 | 31.05 | 32.60 | 10,224,051 | +1.70(+5.49%) |
Sep 04, 2009 | 30.25 | 30.95 | 29.84 | 30.90 | 6,285,774 | +0.69(+2.29%) |
Sep 03, 2009 | 30.31 | 30.42 | 29.49 | 30.21 | 8,042,916 | +0.46(+1.55%) |
Sep 02, 2009 | 30.12 | 30.38 | 29.71 | 29.75 | 6,324,006 | -0.58(-1.92%) |
Sep 01, 2009 | 31.92 | 32.37 | 30.29 | 30.33 | 11,821,678 | -1.81(-5.64%) |
Aug 31, 2009 | 32.30 | 32.46 | 31.55 | 32.14 | 6,833,900 | -0.58(-1.78%) |
Aug 28, 2009 | 32.51 | 32.81 | 32.10 | 32.72 | 5,309,405 | +0.45(+1.41%) |
Aug 27, 2009 | 31.82 | 32.33 | 31.20 | 32.27 | 4,881,837 | +0.26(+0.82%) |
Aug 26, 2009 | 31.37 | 32.06 | 31.09 | 32.01 | 5,238,209 | +0.59(+1.88%) |
Aug 25, 2009 | 31.28 | 31.81 | 31.03 | 31.42 | 5,225,730 | +0.44(+1.42%) |
Aug 24, 2009 | 31.49 | 32.06 | 30.85 | 30.98 | 7,013,288 | -0.45(-1.45%) |
Aug 21, 2009 | 31.33 | 31.86 | 30.93 | 31.43 | 8,310,544 | +0.59(+1.92%) |
Aug 20, 2009 | 29.63 | 30.85 | 29.51 | 30.84 | 6,962,677 | +1.34(+4.54%) |
Aug 19, 2009 | 29.14 | 29.75 | 28.82 | 29.50 | 6,953,669 | -0.46(-1.53%) |
Aug 18, 2009 | 29.55 | 30.46 | 29.43 | 29.96 | 7,084,736 | -0.29(-0.95%) |
Aug 17, 2009 | 30.75 | 30.75 | 29.31 | 30.25 | 9,475,368 | -1.42(-4.50%) |
Aug 14, 2009 | 31.74 | 31.81 | 30.98 | 31.67 | 5,785,505 | -0.27(-0.85%) |
Aug 13, 2009 | 31.95 | 32.40 | 31.30 | 31.95 | 6,173,637 | +0.29(+0.93%) |
Aug 12, 2009 | 31.15 | 32.45 | 31.15 | 31.65 | 8,042,407 | +0.33(+1.06%) |
Aug 11, 2009 | 32.03 | 32.17 | 31.10 | 31.32 | 8,049,132 | -1.03(-3.19%) |
Aug 10, 2009 | 33.31 | 33.40 | 31.96 | 32.35 | 8,898,534 | -1.09(-3.25%) |
Aug 07, 2009 | 32.01 | 33.80 | 31.49 | 33.44 | 12,637,850 | +1.89(+5.99%) |
Aug 06, 2009 | 31.80 | 33.27 | 31.46 | 31.55 | 13,618,914 | -0.05(-0.14%) |
Aug 05, 2009 | 30.17 | 31.77 | 29.89 | 31.60 | 15,838,017 | +1.19(+3.91%) |
Aug 04, 2009 | 28.27 | 30.69 | 27.90 | 30.41 | 17,244,670 | +1.82(+6.35%) |