Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.96 | 35.25 | 34.53 | 34.98 | 52,930 | +0.15(+0.43%) |
Aug 30, 2010 | 35.33 | 35.41 | 34.74 | 34.83 | 7,869,581 | -0.83(-2.32%) |
Aug 27, 2010 | 35.43 | 35.76 | 35.15 | 35.66 | 9,577,900 | +0.10(+0.27%) |
Aug 26, 2010 | 35.35 | 35.76 | 35.31 | 35.57 | 28,571 | +0.25(+0.72%) |
Aug 25, 2010 | 35.12 | 35.46 | 34.92 | 35.31 | 14,973,054 | +0.03(+0.08%) |
Aug 24, 2010 | 35.31 | 35.50 | 34.79 | 35.29 | 1,726 | -0.33(-0.92%) |
Aug 23, 2010 | 35.76 | 36.01 | 35.54 | 35.61 | 5,921,118 | -0.10(-0.27%) |
Aug 20, 2010 | 35.39 | 35.83 | 35.37 | 35.71 | 8,071,957 | +0.21(+0.58%) |
Aug 19, 2010 | 35.51 | 35.69 | 35.13 | 35.50 | 2,267 | -0.07(-0.19%) |
Aug 18, 2010 | 33.81 | 35.83 | 33.81 | 35.57 | 2,551 | +0.87(+2.51%) |
Aug 17, 2010 | 35.06 | 35.19 | 34.69 | 34.70 | 1,044 | +0.14(+0.41%) |
Aug 16, 2010 | 34.41 | 34.70 | 34.31 | 34.56 | 4,590,516 | -0.06(-0.18%) |
Aug 13, 2010 | 34.62 | 35.20 | 34.57 | 34.62 | 5,627,973 | -0.68(-1.93%) |
Aug 12, 2010 | 35.13 | 35.43 | 34.92 | 35.30 | 6,173,507 | -0.17(-0.49%) |
Aug 11, 2010 | 35.60 | 35.81 | 35.42 | 35.48 | 5,448,459 | -0.56(-1.54%) |
Aug 10, 2010 | 36.16 | 36.23 | 35.69 | 36.03 | 5,530,271 | -0.32(-0.88%) |
Aug 09, 2010 | 36.32 | 36.59 | 36.09 | 36.35 | 7,874,292 | +0.70(+1.97%) |
Aug 06, 2010 | 35.65 | 35.90 | 35.13 | 35.65 | 7,146,939 | -0.37(-1.02%) |
Aug 05, 2010 | 35.66 | 36.27 | 35.04 | 36.02 | 10,306,367 | +0.93(+2.64%) |
Aug 04, 2010 | 34.91 | 35.23 | 34.75 | 35.09 | 7,076,158 | +0.35(+1.02%) |
Aug 03, 2010 | 35.11 | 35.83 | 34.36 | 34.74 | 4,991 | -0.52(-1.49%) |
Aug 02, 2010 | 35.15 | 35.43 | 34.90 | 35.26 | 8,710,354 | +0.29(+0.84%) |
Jul 30, 2010 | 34.97 | 35.08 | 34.61 | 34.97 | 10,679,614 | -0.13(-0.37%) |
Jul 29, 2010 | 35.53 | 35.90 | 34.96 | 35.10 | 6,787,089 | -0.20(-0.56%) |
Jul 28, 2010 | 35.30 | 35.87 | 35.21 | 35.30 | 862 | -0.22(-0.63%) |
Jul 27, 2010 | 35.52 | 36.11 | 35.43 | 35.52 | 1,153 | -0.49(-1.36%) |
Jul 26, 2010 | 35.26 | 36.09 | 35.26 | 36.01 | 7,994,598 | +0.65(+1.85%) |
Jul 23, 2010 | 34.97 | 35.36 | 34.69 | 35.36 | 7,891,920 | +0.29(+0.84%) |
Jul 22, 2010 | 34.55 | 35.28 | 34.48 | 35.06 | 293 | +0.88(+2.57%) |
Jul 21, 2010 | 34.85 | 34.85 | 34.07 | 34.19 | 6,139,488 | -0.59(-1.69%) |
Jul 20, 2010 | 34.77 | 34.85 | 33.69 | 34.77 | 8,060,851 | +0.55(+1.59%) |
Jul 19, 2010 | 34.46 | 34.46 | 33.90 | 34.23 | 5,943,799 | -0.03(-0.10%) |
Jul 16, 2010 | 34.26 | 34.70 | 34.18 | 34.26 | 13,079,424 | -0.14(-0.40%) |
Jul 15, 2010 | 33.75 | 34.72 | 33.64 | 34.40 | 9,812,797 | +0.57(+1.67%) |
Jul 14, 2010 | 33.84 | 33.92 | 33.44 | 33.83 | 146 | -0.16(-0.48%) |
Jul 13, 2010 | 33.76 | 34.25 | 33.45 | 33.99 | 587 | +0.50(+1.48%) |
Jul 12, 2010 | 33.83 | 33.83 | 33.26 | 33.50 | 8,273,728 | -0.47(-1.38%) |
Jul 09, 2010 | 33.97 | 34.09 | 33.66 | 33.97 | 7,806,254 | -0.12(-0.34%) |
Jul 08, 2010 | 34.71 | 34.96 | 33.68 | 34.08 | 835 | -0.28(-0.81%) |
Jul 07, 2010 | 34.02 | 34.40 | 33.73 | 34.36 | 11,107,880 | +0.34(+1.00%) |
Jul 06, 2010 | 34.07 | 34.31 | 33.71 | 34.02 | 2,775 | +0.27(+0.81%) |
Jul 02, 2010 | 33.75 | 34.04 | 33.52 | 33.75 | 8,060,543 | -0.05(-0.16%) |
Jul 01, 2010 | 33.38 | 33.96 | 32.91 | 33.80 | 15,678,194 | +0.30(+0.89%) |
Jun 30, 2010 | 33.42 | 34.12 | 33.28 | 33.50 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.36 | 33.74 | 32.86 | 33.36 | 2,142 | -1.05(-3.05%) |
Jun 25, 2010 | 34.41 | 34.91 | 34.35 | 34.41 | 12,349,186 | -0.16(-0.45%) |
Jun 24, 2010 | 35.72 | 35.72 | 34.51 | 34.57 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.65 | 36.15 | 35.60 | 35.89 | 8,592,711 | +0.27(+0.75%) |
Jun 22, 2010 | 36.22 | 36.52 | 35.36 | 35.62 | 13,854,266 | -0.42(-1.15%) |
Jun 21, 2010 | 36.77 | 36.90 | 35.76 | 36.04 | 12,267,564 | -0.53(-1.45%) |
Jun 18, 2010 | 36.57 | 37.07 | 36.51 | 36.57 | 12,929,562 | -0.31(-0.83%) |
Jun 17, 2010 | 37.20 | 37.20 | 36.29 | 36.88 | 7,474,334 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.16 | 36.51 | 36.92 | 6,307,365 | -0.29(-0.77%) |
Jun 15, 2010 | 37.16 | 37.37 | 36.76 | 37.20 | 23,481 | +0.37(+1.02%) |
Jun 14, 2010 | 36.86 | 37.29 | 36.47 | 36.83 | 5,731,904 | +0.23(+0.63%) |
Jun 11, 2010 | 36.32 | 36.78 | 36.07 | 36.60 | 5,074,833 | +0.07(+0.19%) |
Jun 10, 2010 | 36.16 | 36.56 | 36.05 | 36.53 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.31 | 35.53 | 35.68 | 8,926,087 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.99 | 35.30 | 35.72 | 10,017,208 | +0.29(+0.81%) |
Jun 07, 2010 | 36.10 | 36.46 | 35.38 | 35.43 | 8,435,971 | -0.55(-1.52%) |
Jun 04, 2010 | 35.98 | 36.71 | 35.67 | 35.98 | 9,249,642 | -1.14(-3.08%) |
Jun 03, 2010 | 37.55 | 37.74 | 36.82 | 37.12 | 8,541,159 | +0.08(+0.20%) |
Jun 02, 2010 | 36.80 | 37.31 | 36.41 | 37.05 | 58,270 | +0.31(+0.85%) |
Jun 01, 2010 | 36.98 | 37.56 | 36.66 | 36.73 | 38,418 | -0.42(-1.14%) |
May 28, 2010 | 37.16 | 37.69 | 37.04 | 37.16 | 7,469,468 | -0.53(-1.41%) |
May 27, 2010 | 37.05 | 37.70 | 36.68 | 37.69 | 8,276,837 | +1.17(+3.21%) |
May 26, 2010 | 37.54 | 37.54 | 36.41 | 36.52 | 15,290 | -0.67(-1.81%) |
May 25, 2010 | 36.17 | 37.20 | 35.94 | 37.19 | 59,144 | +0.20(+0.53%) |
May 24, 2010 | 36.93 | 37.44 | 36.68 | 36.99 | 9,017,945 | -0.04(-0.11%) |
May 21, 2010 | 35.32 | 37.05 | 35.32 | 37.03 | 17,019,004 | +0.87(+2.39%) |
May 20, 2010 | 36.40 | 36.90 | 35.94 | 36.17 | 19,881 | -0.65(-1.76%) |
May 19, 2010 | 36.44 | 37.27 | 36.13 | 36.82 | 14,920,109 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.63 | 36.75 | 36.94 | 9,380 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.19 | 37.13 | 38.08 | 11,187,659 | +0.60(+1.60%) |
May 14, 2010 | 37.48 | 38.17 | 37.19 | 37.48 | 11,914,203 | +0.07(+0.18%) |
May 13, 2010 | 38.73 | 38.75 | 37.32 | 37.41 | 11,415,396 | -1.40(-3.61%) |
May 12, 2010 | 38.40 | 38.87 | 38.05 | 38.81 | 6,972,911 | +0.58(+1.51%) |
May 11, 2010 | 38.56 | 38.71 | 38.12 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.12 | 38.54 | 38.04 | 38.50 | 11,639,226 | +1.61(+4.36%) |
May 07, 2010 | 37.19 | 37.60 | 35.79 | 36.89 | 17,157,730 | -1.05(-2.76%) |
May 06, 2010 | 37.93 | 38.16 | 36.18 | 37.93 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.44 | 37.44 | 37.73 | 16,384,892 | -0.03(-0.07%) |
May 04, 2010 | 38.44 | 38.50 | 37.48 | 37.76 | 18,787 | -0.96(-2.47%) |
May 03, 2010 | 38.69 | 39.14 | 38.50 | 38.71 | 7,547,773 | +0.08(+0.21%) |
Apr 30, 2010 | 39.03 | 39.54 | 38.33 | 38.63 | 9,673,081 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.09 | 38.49 | 38.96 | 5,504,737 | +0.50(+1.31%) |
Apr 28, 2010 | 38.67 | 38.94 | 38.16 | 38.46 | 7,643,033 | -0.04(-0.11%) |
Apr 27, 2010 | 39.26 | 39.39 | 38.39 | 38.50 | 9,172 | -0.94(-2.38%) |
Apr 26, 2010 | 39.30 | 39.75 | 39.03 | 39.43 | 8,106,929 | +0.07(+0.19%) |
Apr 23, 2010 | 39.07 | 39.40 | 38.73 | 39.36 | 7,828,275 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.22 | 38.44 | 39.13 | 7,363,589 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.29 | 38.06 | 38.67 | 54,819 | +0.54(+1.41%) |
Apr 20, 2010 | 38.31 | 38.40 | 38.02 | 38.14 | 6,134,447 | +0.05(+0.12%) |
Apr 19, 2010 | 38.06 | 38.40 | 37.28 | 38.09 | 8,279,876 | +0.05(+0.14%) |
Apr 16, 2010 | 38.26 | 38.35 | 37.84 | 38.04 | 9,290,452 | -0.41(-1.08%) |
Apr 15, 2010 | 38.35 | 38.56 | 38.16 | 38.45 | 5,552,934 | -0.10(-0.25%) |
Apr 14, 2010 | 38.36 | 38.54 | 38.06 | 38.54 | 6,588,490 | +0.19(+0.50%) |
Apr 13, 2010 | 38.01 | 38.50 | 37.95 | 38.35 | 8,697,572 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.71 | 38.03 | 6,676,518 | +0.21(+0.56%) |
Apr 09, 2010 | 37.99 | 38.13 | 37.22 | 37.82 | 10,502,458 | +0.02(+0.05%) |
Apr 08, 2010 | 37.23 | 38.34 | 36.86 | 37.80 | 17,374,862 | +1.11(+3.02%) |
Apr 07, 2010 | 36.63 | 37.03 | 36.49 | 36.69 | 9,628,981 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.74 | 36.24 | 36.74 | 6,411,767 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.66 | 35.78 | 36.30 | 6,242,964 | +0.21(+0.58%) |
Apr 01, 2010 | 35.84 | 36.09 | 36.09 | 36.09 | 7,445,377 | +0.36(+1.01%) |
Mar 31, 2010 | 36.35 | 36.46 | 35.49 | 35.73 | 9,520,370 | -0.77(-2.12%) |
Mar 30, 2010 | 36.65 | 36.90 | 36.29 | 36.51 | 4,532,833 | -0.15(-0.41%) |
Mar 29, 2010 | 37.04 | 37.18 | 36.55 | 36.66 | 5,310,024 | -0.28(-0.75%) |
Mar 26, 2010 | 36.48 | 37.00 | 36.45 | 36.93 | 7,195,407 | +0.62(+1.72%) |
Mar 25, 2010 | 36.43 | 36.68 | 36.26 | 36.31 | 5,212,107 | +0.05(+0.15%) |
Mar 24, 2010 | 36.43 | 36.57 | 36.09 | 36.26 | 6,897,282 | -0.35(-0.96%) |
Mar 23, 2010 | 36.55 | 36.68 | 36.15 | 36.61 | 4,671,670 | +0.64(+1.78%) |
Mar 22, 2010 | 36.03 | 36.68 | 35.91 | 35.97 | 5,545,679 | -0.24(-0.66%) |
Mar 19, 2010 | 36.18 | 36.27 | 35.99 | 36.21 | 7,692,189 | +0.18(+0.49%) |
Mar 18, 2010 | 36.19 | 36.26 | 35.85 | 36.03 | 5,989,452 | -0.10(-0.26%) |
Mar 17, 2010 | 36.41 | 36.44 | 35.99 | 36.13 | 5,135,139 | -0.18(-0.49%) |
Mar 16, 2010 | 36.32 | 36.40 | 36.11 | 36.30 | 4,187,339 | -0.02(-0.06%) |
Mar 15, 2010 | 36.17 | 36.35 | 36.13 | 36.32 | 5,654,579 | +0.26(+0.73%) |
Mar 12, 2010 | 36.08 | 36.15 | 35.66 | 36.06 | 5,531,021 | +0.18(+0.51%) |
Mar 11, 2010 | 35.64 | 35.95 | 35.45 | 35.87 | 4,748,221 | +0.12(+0.32%) |
Mar 10, 2010 | 35.71 | 36.21 | 35.57 | 35.76 | 6,130,639 | -0.15(-0.42%) |
Mar 09, 2010 | 36.07 | 36.26 | 35.72 | 35.91 | 5,295,761 | -0.42(-1.16%) |
Mar 08, 2010 | 36.30 | 36.44 | 36.17 | 36.33 | 4,801,379 | -0.01(-0.02%) |
Mar 05, 2010 | 36.23 | 36.34 | 35.91 | 36.34 | 6,628,995 | +0.37(+1.04%) |
Mar 04, 2010 | 35.11 | 36.17 | 35.43 | 35.96 | 10,144,406 | +0.86(+2.44%) |
Mar 03, 2010 | 35.17 | 35.27 | 34.96 | 35.11 | 5,878,528 | +0.01(+0.04%) |
Mar 02, 2010 | 35.44 | 35.58 | 34.97 | 35.09 | 7,073,541 | -0.39(-1.11%) |
Mar 01, 2010 | 35.17 | 35.56 | 34.98 | 35.49 | 7,188,929 | +0.49(+1.40%) |
Feb 26, 2010 | 34.65 | 35.07 | 34.64 | 35.00 | 6,167,473 | +0.39(+1.12%) |
Feb 25, 2010 | 34.46 | 34.73 | 34.15 | 34.61 | 12,088,161 | -0.03(-0.10%) |
Feb 24, 2010 | 34.10 | 34.75 | 34.05 | 34.65 | 13,651,120 | +0.64(+1.88%) |
Feb 23, 2010 | 33.90 | 34.39 | 33.15 | 34.01 | 23,103,850 | -0.39(-1.15%) |
Feb 22, 2010 | 34.50 | 34.68 | 34.35 | 34.40 | 5,889,264 | -0.06(-0.18%) |
Feb 19, 2010 | 34.44 | 34.70 | 34.30 | 34.46 | 7,614,157 | -0.01(-0.02%) |
Feb 18, 2010 | 34.22 | 34.60 | 34.05 | 34.47 | 7,186,829 | +0.10(+0.28%) |
Feb 17, 2010 | 34.16 | 34.48 | 34.08 | 34.37 | 8,058,376 | +0.46(+1.36%) |
Feb 16, 2010 | 33.38 | 34.01 | 33.29 | 33.91 | 8,550,176 | +0.98(+2.98%) |
Feb 12, 2010 | 33.03 | 32.93 | 32.93 | 32.93 | 12,866,620 | -0.35(-1.06%) |
Feb 11, 2010 | 33.07 | 33.53 | 32.92 | 33.28 | 6,966,339 | +0.14(+0.43%) |
Feb 10, 2010 | 33.19 | 33.39 | 32.91 | 33.14 | 6,548,809 | -0.13(-0.39%) |
Feb 09, 2010 | 33.28 | 33.65 | 33.02 | 33.27 | 6,836,339 | +0.24(+0.74%) |
Feb 08, 2010 | 33.35 | 33.62 | 33.00 | 33.02 | 7,302,687 | -0.35(-1.05%) |
Feb 05, 2010 | 32.90 | 33.52 | 32.84 | 33.38 | 10,850,202 | +0.16(+0.47%) |
Feb 04, 2010 | 33.34 | 33.44 | 32.65 | 33.22 | 22,637,312 | -1.04(-3.02%) |
Feb 03, 2010 | 34.32 | 34.53 | 34.20 | 34.26 | 10,623,591 | -0.15(-0.43%) |
Feb 02, 2010 | 34.60 | 34.64 | 34.26 | 34.41 | 19,797,028 | -0.02(-0.06%) |
Feb 01, 2010 | 34.90 | 34.94 | 34.32 | 34.43 | 12,985,895 | -0.28(-0.82%) |
Jan 29, 2010 | 35.38 | 35.46 | 34.71 | 34.71 | 14,066,625 | -0.43(-1.23%) |
Jan 28, 2010 | 35.33 | 35.50 | 34.94 | 35.14 | 12,189,777 | -0.03(-0.10%) |
Jan 27, 2010 | 35.10 | 35.34 | 34.88 | 35.18 | 16,263,312 | -0.04(-0.12%) |
Jan 26, 2010 | 34.23 | 35.52 | 34.20 | 35.22 | 19,281,922 | +0.85(+2.46%) |
Jan 25, 2010 | 34.34 | 34.58 | 33.99 | 34.37 | 13,158,668 | +0.26(+0.77%) |
Jan 22, 2010 | 33.86 | 34.60 | 33.86 | 34.11 | 17,314,780 | +0.11(+0.32%) |
Jan 21, 2010 | 34.28 | 34.74 | 33.65 | 34.00 | 13,647,469 | -0.34(-0.99%) |
Jan 20, 2010 | 34.38 | 34.79 | 34.24 | 34.34 | 12,690,256 | -0.33(-0.94%) |
Jan 19, 2010 | 34.17 | 34.80 | 33.85 | 34.66 | 13,778,270 | +0.70(+2.05%) |
Jan 15, 2010 | 33.76 | 33.97 | 33.97 | 33.97 | 13,431,156 | +0.05(+0.14%) |
Jan 14, 2010 | 33.70 | 34.09 | 33.58 | 33.92 | 11,076,005 | +0.51(+1.54%) |
Jan 13, 2010 | 33.40 | 33.62 | 33.25 | 33.40 | 7,080,125 | +0.00(+0.00%) |
Jan 12, 2010 | 33.78 | 33.84 | 33.15 | 33.40 | 8,082,523 | -0.57(-1.67%) |
Jan 11, 2010 | 33.96 | 34.07 | 33.67 | 33.97 | 5,541,491 | +0.07(+0.22%) |
Jan 08, 2010 | 33.88 | 33.93 | 33.57 | 33.90 | 9,619,843 | -0.14(-0.40%) |
Jan 07, 2010 | 33.99 | 34.39 | 33.66 | 34.03 | 18,520,168 | +0.41(+1.23%) |
Jan 06, 2010 | 32.90 | 33.65 | 32.90 | 33.62 | 10,660,475 | +0.63(+1.91%) |
Jan 05, 2010 | 32.84 | 33.33 | 32.67 | 32.99 | 7,030,922 | +0.12(+0.37%) |
Jan 04, 2010 | 32.81 | 33.10 | 32.77 | 32.87 | 6,778,284 | +0.12(+0.37%) |
Dec 31, 2009 | 33.03 | 32.75 | 32.75 | 32.75 | 4,779,655 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.98 | 32.66 | 32.97 | 4,343,521 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.00 | 32.76 | 32.89 | 5,555,764 | +0.09(+0.27%) |
Dec 28, 2009 | 32.92 | 33.16 | 32.70 | 32.80 | 6,198,367 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.85 | 32.94 | 2,228,650 | -0.14(-0.41%) |
Dec 23, 2009 | 33.15 | 33.24 | 32.81 | 33.07 | 6,852,988 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.42 | 32.76 | 33.03 | 7,623,319 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.53 | 32.53 | 33.40 | 11,850,771 | +0.74(+2.26%) |
Dec 18, 2009 | 32.27 | 32.74 | 31.76 | 32.66 | 15,499,806 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.46 | 31.89 | 32.16 | 11,243,413 | -0.01(-0.02%) |
Dec 16, 2009 | 32.42 | 32.50 | 32.13 | 32.16 | 7,947,845 | -0.10(-0.32%) |
Dec 15, 2009 | 32.33 | 32.43 | 32.07 | 32.27 | 10,373,852 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.44 | 32.19 | 32.39 | 13,263,407 | +0.62(+1.94%) |
Dec 11, 2009 | 31.26 | 31.83 | 31.19 | 31.77 | 11,156,591 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.26 | 30.58 | 31.14 | 11,441,793 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,812,812 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.28 | 30.75 | 31.05 | 9,409,576 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,765,592 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.95 | 30.58 | 30.90 | 25,865,830 | -0.48(-1.53%) |
Dec 03, 2009 | 31.87 | 31.99 | 31.18 | 31.38 | 21,221,944 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.35 | 31.60 | 32.31 | 16,642,389 | +0.64(+2.01%) |
Dec 01, 2009 | 31.87 | 31.99 | 31.58 | 31.67 | 14,095,348 | +0.15(+0.47%) |
Nov 30, 2009 | 32.12 | 32.27 | 31.14 | 31.52 | 19,007,166 | -0.77(-2.39%) |
Nov 27, 2009 | 31.77 | 32.46 | 31.56 | 32.29 | 6,269,043 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.08 | 32.38 | 6,402,129 | +0.25(+0.78%) |
Nov 24, 2009 | 31.89 | 32.19 | 31.85 | 32.13 | 8,659,934 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.93 | 32.00 | 10,600,451 | -0.14(-0.42%) |
Nov 20, 2009 | 32.31 | 32.62 | 31.96 | 32.13 | 11,417,069 | -0.30(-0.92%) |
Nov 19, 2009 | 32.46 | 32.58 | 32.14 | 32.43 | 12,919,325 | +0.02(+0.06%) |
Nov 18, 2009 | 32.67 | 32.67 | 32.31 | 32.41 | 17,122,850 | -0.49(-1.50%) |
Nov 17, 2009 | 34.06 | 34.13 | 32.03 | 32.90 | 34,806,080 | -1.03(-3.02%) |
Nov 16, 2009 | 33.26 | 33.96 | 33.23 | 33.93 | 16,254,930 | +0.88(+2.65%) |
Nov 13, 2009 | 32.79 | 33.11 | 32.50 | 33.05 | 14,866,740 | +0.04(+0.12%) |
Nov 12, 2009 | 33.81 | 34.00 | 32.86 | 33.01 | 13,959,017 | -0.80(-2.35%) |
Nov 11, 2009 | 34.25 | 34.42 | 33.60 | 33.81 | 7,861,707 | -0.26(-0.75%) |
Nov 10, 2009 | 34.02 | 34.31 | 33.69 | 34.06 | 6,584,298 | +0.03(+0.08%) |
Nov 09, 2009 | 33.69 | 34.06 | 33.43 | 34.04 | 13,032,636 | +0.51(+1.51%) |
Nov 06, 2009 | 33.46 | 33.71 | 33.16 | 33.53 | 7,846,229 | +0.51(+1.54%) |
Nov 05, 2009 | 33.23 | 33.58 | 32.66 | 33.02 | 12,266,970 | -0.22(-0.65%) |
Nov 04, 2009 | 33.33 | 33.60 | 33.14 | 33.24 | 10,720,479 | +0.01(+0.04%) |
Nov 03, 2009 | 33.14 | 33.62 | 32.83 | 33.23 | 10,553,776 | -0.06(-0.18%) |
Nov 02, 2009 | 32.80 | 33.52 | 32.59 | 33.29 | 10,572,985 | +0.61(+1.88%) |
Oct 30, 2009 | 33.35 | 33.94 | 32.65 | 32.67 | 15,068,265 | -0.74(-2.22%) |
Oct 29, 2009 | 32.94 | 33.46 | 32.72 | 33.42 | 11,000,427 | +0.87(+2.67%) |
Oct 28, 2009 | 33.11 | 33.45 | 32.48 | 32.55 | 14,185,868 | -0.14(-0.43%) |
Oct 27, 2009 | 32.98 | 33.28 | 32.49 | 32.69 | 9,683,194 | -0.29(-0.88%) |
Oct 26, 2009 | 33.16 | 33.73 | 32.80 | 32.98 | 7,341,458 | -0.10(-0.31%) |
Oct 23, 2009 | 33.07 | 33.24 | 32.92 | 33.08 | 8,851,487 | -0.31(-0.93%) |
Oct 22, 2009 | 33.06 | 33.70 | 32.94 | 33.39 | 10,135,732 | +0.40(+1.21%) |
Oct 21, 2009 | 33.91 | 34.25 | 32.93 | 32.99 | 11,684,589 | -0.72(-2.14%) |
Oct 20, 2009 | 33.45 | 33.85 | 33.40 | 33.71 | 6,430,163 | -0.28(-0.83%) |
Oct 19, 2009 | 33.91 | 34.20 | 33.77 | 34.00 | 7,659,730 | +0.21(+0.62%) |
Oct 16, 2009 | 33.91 | 33.96 | 33.50 | 33.79 | 10,033,438 | -0.23(-0.67%) |
Oct 15, 2009 | 34.48 | 34.51 | 33.73 | 34.02 | 12,791,350 | -0.63(-1.81%) |
Oct 14, 2009 | 34.35 | 34.93 | 33.97 | 34.64 | 13,761,838 | +0.84(+2.50%) |
Oct 13, 2009 | 33.48 | 34.31 | 33.47 | 33.80 | 11,378,273 | +0.34(+1.01%) |
Oct 12, 2009 | 34.17 | 34.24 | 33.42 | 33.46 | 10,780,251 | -0.20(-0.58%) |
Oct 09, 2009 | 33.33 | 33.70 | 33.12 | 33.66 | 12,230,456 | +0.37(+1.11%) |
Oct 08, 2009 | 32.18 | 33.49 | 32.06 | 33.29 | 17,928,182 | +0.56(+1.71%) |
Oct 07, 2009 | 32.36 | 32.83 | 32.28 | 32.73 | 10,837,241 | +0.28(+0.87%) |
Oct 06, 2009 | 32.11 | 32.50 | 32.11 | 32.44 | 10,488,078 | +0.78(+2.47%) |
Oct 05, 2009 | 31.15 | 31.78 | 31.09 | 31.66 | 8,083,971 | +0.61(+1.98%) |
Oct 02, 2009 | 31.05 | 31.40 | 30.85 | 31.05 | 9,033,686 | -0.37(-1.18%) |
Oct 01, 2009 | 31.39 | 31.74 | 31.03 | 31.42 | 10,709,102 | -0.07(-0.24%) |
Sep 30, 2009 | 31.68 | 31.84 | 31.22 | 31.49 | 13,916,905 | -0.40(-1.27%) |
Sep 29, 2009 | 32.26 | 32.50 | 31.84 | 31.90 | 8,111,710 | -0.07(-0.23%) |
Sep 28, 2009 | 31.42 | 32.27 | 31.27 | 31.97 | 8,925,936 | +0.74(+2.38%) |
Sep 25, 2009 | 32.17 | 32.17 | 31.14 | 31.23 | 12,472,537 | -0.92(-2.85%) |
Sep 24, 2009 | 32.13 | 32.41 | 31.71 | 32.15 | 7,980,548 | +0.06(+0.19%) |
Sep 23, 2009 | 32.50 | 32.64 | 32.05 | 32.09 | 8,329,095 | -0.40(-1.25%) |
Sep 22, 2009 | 33.00 | 33.03 | 32.41 | 32.49 | 10,327,215 | -0.46(-1.39%) |
Sep 21, 2009 | 32.73 | 33.19 | 32.28 | 32.95 | 6,034,564 | +0.03(+0.10%) |
Sep 18, 2009 | 32.95 | 33.01 | 32.71 | 32.92 | 9,300,345 | +0.08(+0.25%) |
Sep 17, 2009 | 32.63 | 33.15 | 32.61 | 32.84 | 10,593,159 | +0.53(+1.65%) |
Sep 16, 2009 | 32.13 | 32.72 | 32.13 | 32.30 | 9,745,171 | +0.25(+0.78%) |
Sep 15, 2009 | 32.05 | 32.35 | 31.61 | 32.05 | 10,530,622 | +0.06(+0.19%) |
Sep 14, 2009 | 32.17 | 32.41 | 31.92 | 31.99 | 9,905,294 | -0.36(-1.11%) |
Sep 11, 2009 | 32.55 | 32.69 | 32.11 | 32.35 | 9,204,400 | -0.15(-0.46%) |
Sep 10, 2009 | 32.16 | 32.53 | 31.98 | 32.50 | 10,151,014 | +0.35(+1.09%) |
Sep 09, 2009 | 31.89 | 32.23 | 31.70 | 32.15 | 11,862,833 | +0.23(+0.72%) |
Sep 08, 2009 | 32.00 | 32.16 | 31.62 | 31.92 | 12,691,022 | +0.13(+0.40%) |
Sep 04, 2009 | 31.82 | 31.95 | 31.62 | 31.79 | 8,971,782 | +0.03(+0.11%) |
Sep 03, 2009 | 32.11 | 32.21 | 31.57 | 31.76 | 18,139,798 | +0.54(+1.73%) |
Sep 02, 2009 | 31.29 | 31.56 | 30.82 | 31.22 | 11,909,197 | -0.21(-0.67%) |