Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.16 | 30.73 | 29.51 | 30.20 | 34,118 | +0.26(+0.88%) |
Aug 30, 2010 | 30.37 | 30.68 | 29.93 | 29.93 | 1,492,840 | -0.53(-1.75%) |
Aug 27, 2010 | 30.47 | 30.50 | 29.58 | 30.47 | 1,939,015 | +0.27(+0.90%) |
Aug 26, 2010 | 30.18 | 30.68 | 29.89 | 30.20 | 3,223 | -0.09(-0.31%) |
Aug 25, 2010 | 29.55 | 30.42 | 29.41 | 30.29 | 3,110 | +0.52(+1.76%) |
Aug 24, 2010 | 30.26 | 30.44 | 29.76 | 29.76 | 2,734 | -0.89(-2.90%) |
Aug 23, 2010 | 30.52 | 30.95 | 30.43 | 30.65 | 2,796,142 | +0.29(+0.96%) |
Aug 20, 2010 | 30.55 | 30.87 | 30.07 | 30.36 | 2,095,065 | -0.44(-1.43%) |
Aug 19, 2010 | 31.44 | 31.60 | 30.55 | 30.80 | 1,265 | -0.83(-2.64%) |
Aug 18, 2010 | 31.58 | 31.82 | 31.22 | 31.64 | 16,972 | -0.01(-0.03%) |
Aug 17, 2010 | 31.58 | 31.98 | 31.25 | 31.65 | 6,841 | +0.38(+1.23%) |
Aug 16, 2010 | 31.05 | 31.32 | 30.50 | 31.26 | 3,098,597 | -0.01(-0.03%) |
Aug 13, 2010 | 31.27 | 31.40 | 30.86 | 31.27 | 2,252,486 | -0.04(-0.12%) |
Aug 12, 2010 | 31.06 | 31.44 | 30.71 | 31.31 | 5,760 | +0.02(+0.06%) |
Aug 11, 2010 | 32.20 | 32.20 | 30.77 | 31.29 | 314 | -1.37(-4.19%) |
Aug 10, 2010 | 32.18 | 32.79 | 31.98 | 32.66 | 14,717 | +0.21(+0.64%) |
Aug 09, 2010 | 32.49 | 32.58 | 32.21 | 32.45 | 2,718,808 | +0.23(+0.73%) |
Aug 06, 2010 | 32.22 | 32.38 | 31.40 | 32.22 | 3,460,902 | +0.40(+1.27%) |
Aug 05, 2010 | 31.65 | 31.88 | 30.60 | 31.82 | 11,509 | +1.70(+5.63%) |
Aug 04, 2010 | 29.79 | 30.33 | 29.72 | 30.12 | 1,512 | +0.36(+1.20%) |
Aug 03, 2010 | 29.42 | 30.18 | 29.34 | 29.76 | 3,148 | +0.17(+0.57%) |
Aug 02, 2010 | 29.31 | 29.65 | 29.03 | 29.60 | 3,084,806 | +0.78(+2.70%) |
Jul 30, 2010 | 28.82 | 29.05 | 28.16 | 28.82 | 2,782,717 | +0.13(+0.46%) |
Jul 29, 2010 | 28.70 | 29.06 | 28.32 | 28.69 | 6,292 | +0.23(+0.82%) |
Jul 28, 2010 | 28.45 | 29.66 | 28.32 | 28.45 | 235 | -1.09(-3.68%) |
Jul 27, 2010 | 29.54 | 30.03 | 29.47 | 29.54 | 8,462 | -0.23(-0.79%) |
Jul 26, 2010 | 29.04 | 29.84 | 29.00 | 29.77 | 2,345,440 | +0.72(+2.48%) |
Jul 23, 2010 | 29.42 | 29.55 | 28.87 | 29.05 | 4,055,288 | -0.48(-1.62%) |
Jul 22, 2010 | 29.07 | 29.63 | 28.95 | 29.53 | 1,556 | +0.78(+2.70%) |
Jul 21, 2010 | 29.49 | 29.51 | 28.58 | 28.75 | 3,511,855 | -0.52(-1.79%) |
Jul 20, 2010 | 29.28 | 29.34 | 28.50 | 29.28 | 3,973,460 | +0.09(+0.32%) |
Jul 19, 2010 | 28.58 | 29.31 | 28.54 | 29.18 | 2,860,082 | +0.76(+2.67%) |
Jul 16, 2010 | 28.42 | 29.68 | 28.39 | 28.42 | 3,983,979 | -0.96(-3.28%) |
Jul 15, 2010 | 29.51 | 29.90 | 28.92 | 29.39 | 3,951,956 | -0.07(-0.25%) |
Jul 14, 2010 | 29.35 | 29.66 | 29.10 | 29.46 | 5,932 | +0.07(+0.25%) |
Jul 13, 2010 | 29.45 | 29.70 | 29.27 | 29.39 | 11,495 | +0.22(+0.77%) |
Jul 12, 2010 | 29.25 | 29.43 | 28.94 | 29.16 | 2,824,816 | -0.15(-0.51%) |
Jul 09, 2010 | 29.31 | 29.37 | 28.93 | 29.31 | 2,293,670 | +0.26(+0.90%) |
Jul 08, 2010 | 28.92 | 29.31 | 28.69 | 29.05 | 35,620 | +0.29(+1.01%) |
Jul 07, 2010 | 28.50 | 29.30 | 28.27 | 28.76 | 6,747 | +0.48(+1.69%) |
Jul 06, 2010 | 28.34 | 28.80 | 27.95 | 28.28 | 8,186 | +0.39(+1.41%) |
Jul 02, 2010 | 27.89 | 28.26 | 27.71 | 27.89 | 3,213,451 | -0.08(-0.30%) |
Jul 01, 2010 | 29.02 | 29.08 | 27.28 | 27.98 | 10,291,955 | -1.12(-3.86%) |
Jun 30, 2010 | 29.67 | 29.95 | 29.00 | 29.10 | 16,667 | -0.76(-2.54%) |
Jun 29, 2010 | 30.70 | 30.86 | 29.65 | 29.86 | 23,280 | -1.33(-4.27%) |
Jun 25, 2010 | 31.19 | 31.37 | 30.85 | 31.19 | 4,902,244 | -0.05(-0.15%) |
Jun 24, 2010 | 31.65 | 31.98 | 31.18 | 31.24 | 30,517 | -0.57(-1.80%) |
Jun 23, 2010 | 32.00 | 32.13 | 31.59 | 31.81 | 3,461,651 | -0.24(-0.76%) |
Jun 22, 2010 | 32.91 | 33.17 | 31.96 | 32.05 | 17,061 | -0.94(-2.84%) |
Jun 21, 2010 | 33.28 | 33.67 | 32.87 | 32.99 | 2,336,378 | +0.00(+0.00%) |
Jun 18, 2010 | 32.99 | 33.23 | 32.86 | 32.99 | 2,901,168 | -0.12(-0.37%) |
Jun 17, 2010 | 33.13 | 33.26 | 32.74 | 33.11 | 2,513,693 | +0.14(+0.43%) |
Jun 16, 2010 | 32.60 | 33.25 | 32.56 | 32.97 | 1,883,174 | +0.07(+0.23%) |
Jun 15, 2010 | 32.67 | 32.95 | 32.55 | 32.89 | 9,055 | +0.52(+1.62%) |
Jun 14, 2010 | 32.53 | 32.97 | 32.35 | 32.37 | 3,156,203 | +0.06(+0.17%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.42 | 32.31 | 2,580,773 | +0.33(+1.03%) |
Jun 10, 2010 | 31.59 | 32.04 | 31.27 | 31.98 | 6,137 | +0.80(+2.55%) |
Jun 09, 2010 | 31.73 | 32.00 | 31.04 | 31.19 | 3,143,329 | -0.32(-1.01%) |
Jun 08, 2010 | 32.10 | 32.25 | 30.93 | 31.51 | 21,540 | -0.26(-0.83%) |
Jun 07, 2010 | 31.88 | 32.54 | 31.12 | 31.77 | 3,725,021 | -0.15(-0.47%) |
Jun 04, 2010 | 31.92 | 33.50 | 31.83 | 31.92 | 4,467,728 | -0.68(-2.10%) |
Jun 03, 2010 | 31.82 | 32.66 | 31.57 | 32.60 | 3,389,269 | +0.97(+3.08%) |
Jun 02, 2010 | 31.00 | 31.66 | 30.87 | 31.63 | 3,511,045 | +0.84(+2.74%) |
Jun 01, 2010 | 30.98 | 31.83 | 30.75 | 30.79 | 3,404,624 | -0.57(-1.82%) |
May 28, 2010 | 31.36 | 31.76 | 31.15 | 31.36 | 2,977,194 | -0.20(-0.62%) |
May 27, 2010 | 31.09 | 31.58 | 30.65 | 31.55 | 2,548,147 | +1.17(+3.85%) |
May 26, 2010 | 30.40 | 31.16 | 30.30 | 30.38 | 106 | +0.25(+0.84%) |
May 25, 2010 | 29.61 | 30.16 | 29.25 | 30.13 | 42,130 | -0.52(-1.68%) |
May 24, 2010 | 30.39 | 31.15 | 30.22 | 30.65 | 3,263,575 | +0.06(+0.18%) |
May 21, 2010 | 29.97 | 31.07 | 29.87 | 30.59 | 4,838,775 | +0.02(+0.06%) |
May 20, 2010 | 30.46 | 31.11 | 30.29 | 30.57 | 5,846,050 | -1.04(-3.29%) |
May 19, 2010 | 31.39 | 32.15 | 31.33 | 31.61 | 3,714,653 | -0.01(-0.03%) |
May 18, 2010 | 31.83 | 32.28 | 31.51 | 31.62 | 20,306 | +0.07(+0.24%) |
May 17, 2010 | 31.23 | 31.74 | 30.80 | 31.54 | 3,109,252 | +0.22(+0.72%) |
May 14, 2010 | 31.32 | 31.63 | 30.75 | 31.32 | 3,519,050 | -0.38(-1.21%) |
May 13, 2010 | 31.59 | 32.42 | 31.39 | 31.70 | 4,294,139 | -0.11(-0.35%) |
May 12, 2010 | 31.18 | 31.97 | 30.98 | 31.82 | 3,474,762 | +0.78(+2.51%) |
May 11, 2010 | 31.38 | 31.53 | 30.95 | 31.04 | 1,449 | +0.45(+1.47%) |
May 10, 2010 | 30.28 | 30.65 | 30.19 | 30.59 | 4,955,362 | +1.18(+4.01%) |
May 07, 2010 | 30.97 | 30.97 | 29.01 | 29.41 | 9,516,036 | -0.96(-3.18%) |
May 06, 2010 | 30.94 | 31.83 | 28.84 | 30.37 | 426 | +1.25(+4.28%) |
May 05, 2010 | 29.96 | 30.22 | 29.07 | 29.13 | 7,509,071 | -0.12(-0.42%) |
May 04, 2010 | 30.15 | 30.18 | 29.18 | 29.25 | 5,578,311 | -1.41(-4.58%) |
May 03, 2010 | 30.35 | 30.70 | 29.89 | 30.65 | 6,758,970 | +0.62(+2.06%) |
Apr 30, 2010 | 31.76 | 31.76 | 29.98 | 30.04 | 8,072,188 | -1.64(-5.18%) |
Apr 29, 2010 | 31.09 | 32.40 | 31.09 | 31.68 | 6,401,163 | +0.67(+2.15%) |
Apr 28, 2010 | 30.53 | 31.25 | 30.19 | 31.01 | 7,069,278 | +0.69(+2.29%) |
Apr 27, 2010 | 30.45 | 31.18 | 30.14 | 30.32 | 7,695,514 | -0.49(-1.58%) |
Apr 26, 2010 | 31.95 | 32.08 | 30.78 | 30.80 | 4,611,584 | -1.04(-3.27%) |
Apr 23, 2010 | 31.31 | 32.05 | 31.18 | 31.84 | 4,368,492 | +0.43(+1.37%) |
Apr 22, 2010 | 31.71 | 31.76 | 31.05 | 31.41 | 5,098,380 | -0.44(-1.38%) |
Apr 21, 2010 | 31.85 | 32.87 | 31.68 | 31.85 | 13,186 | -0.87(-2.66%) |
Apr 20, 2010 | 33.33 | 33.76 | 32.20 | 32.73 | 555 | -0.35(-1.05%) |
Apr 19, 2010 | 32.12 | 33.45 | 32.12 | 33.07 | 4,938,835 | +0.76(+2.35%) |
Apr 16, 2010 | 32.42 | 32.95 | 31.85 | 32.31 | 5,468,853 | -0.22(-0.66%) |
Apr 15, 2010 | 32.49 | 32.68 | 31.91 | 32.53 | 5,663,214 | +0.04(+0.12%) |
Apr 14, 2010 | 33.49 | 33.49 | 32.45 | 32.49 | 7,599,656 | -0.97(-2.88%) |
Apr 13, 2010 | 33.98 | 34.01 | 33.00 | 33.46 | 5,194,006 | -0.67(-1.95%) |
Apr 12, 2010 | 34.26 | 34.36 | 34.02 | 34.12 | 1,989,851 | -0.20(-0.57%) |
Apr 09, 2010 | 34.24 | 34.38 | 33.87 | 34.32 | 4,244,606 | +0.01(+0.03%) |
Apr 08, 2010 | 33.79 | 34.32 | 33.26 | 34.31 | 4,157,740 | +0.35(+1.02%) |
Apr 07, 2010 | 34.64 | 34.64 | 33.62 | 33.96 | 3,260,717 | -0.79(-2.26%) |
Apr 06, 2010 | 34.60 | 35.00 | 34.45 | 34.75 | 2,147,422 | -0.17(-0.48%) |
Apr 05, 2010 | 34.97 | 35.24 | 34.64 | 34.92 | 2,858,315 | +0.11(+0.32%) |
Apr 01, 2010 | 34.33 | 34.80 | 34.80 | 34.80 | 2,504,396 | +0.53(+1.56%) |
Mar 31, 2010 | 34.16 | 34.36 | 33.78 | 34.27 | 2,869,290 | +0.00(+0.00%) |
Mar 30, 2010 | 34.15 | 34.50 | 33.89 | 34.27 | 2,567,618 | +0.22(+0.63%) |
Mar 29, 2010 | 33.76 | 34.13 | 33.52 | 34.06 | 1,699,119 | +0.42(+1.25%) |
Mar 26, 2010 | 33.98 | 34.18 | 33.35 | 33.63 | 2,864,814 | -0.19(-0.55%) |
Mar 25, 2010 | 34.51 | 34.52 | 33.76 | 33.82 | 4,023,080 | -0.27(-0.80%) |
Mar 24, 2010 | 34.68 | 34.74 | 33.96 | 34.09 | 2,794,036 | -0.52(-1.49%) |
Mar 23, 2010 | 35.06 | 35.10 | 34.36 | 34.61 | 3,600,082 | -0.32(-0.91%) |
Mar 22, 2010 | 35.03 | 35.57 | 34.49 | 34.93 | 5,310,438 | +0.19(+0.54%) |
Mar 19, 2010 | 33.76 | 35.61 | 33.72 | 34.74 | 8,303,889 | +1.16(+3.46%) |
Mar 18, 2010 | 32.09 | 33.75 | 31.85 | 33.58 | 6,420,836 | +0.95(+2.90%) |
Mar 17, 2010 | 32.87 | 32.87 | 32.25 | 32.63 | 2,420,080 | -0.12(-0.37%) |
Mar 16, 2010 | 32.16 | 32.83 | 31.79 | 32.75 | 3,546,514 | +0.63(+1.95%) |
Mar 15, 2010 | 31.73 | 32.15 | 31.72 | 32.13 | 2,652,910 | -0.23(-0.72%) |
Mar 12, 2010 | 32.78 | 33.01 | 32.13 | 32.36 | 2,596,672 | -0.38(-1.17%) |
Mar 11, 2010 | 32.02 | 32.78 | 31.74 | 32.74 | 3,541,935 | +0.58(+1.81%) |
Mar 10, 2010 | 31.77 | 32.45 | 31.61 | 32.16 | 2,948,942 | +0.26(+0.82%) |
Mar 09, 2010 | 31.67 | 32.40 | 31.65 | 31.90 | 3,869,889 | -0.67(-2.04%) |
Mar 08, 2010 | 32.53 | 32.70 | 32.16 | 32.57 | 2,508,003 | +0.03(+0.09%) |
Mar 05, 2010 | 31.93 | 32.58 | 31.80 | 32.54 | 3,834,258 | +0.68(+2.14%) |
Mar 04, 2010 | 32.46 | 32.47 | 31.42 | 31.85 | 5,344,096 | -0.61(-1.87%) |
Mar 03, 2010 | 32.29 | 32.82 | 32.01 | 32.46 | 3,361,050 | +0.23(+0.73%) |
Mar 02, 2010 | 32.49 | 32.57 | 32.09 | 32.23 | 4,464,625 | -0.13(-0.40%) |
Mar 01, 2010 | 32.36 | 32.74 | 31.85 | 32.36 | 3,954,927 | +0.30(+0.93%) |
Feb 26, 2010 | 31.85 | 32.53 | 31.73 | 32.06 | 3,433,020 | +0.37(+1.15%) |
Feb 25, 2010 | 31.38 | 32.00 | 30.87 | 31.70 | 4,998,877 | -0.06(-0.18%) |
Feb 24, 2010 | 31.06 | 31.80 | 30.45 | 31.75 | 5,532,698 | +0.87(+2.82%) |
Feb 23, 2010 | 31.02 | 31.20 | 30.53 | 30.88 | 3,668,992 | -0.39(-1.26%) |
Feb 22, 2010 | 30.54 | 31.50 | 30.54 | 31.27 | 4,342,030 | +0.58(+1.89%) |
Feb 19, 2010 | 30.83 | 30.88 | 30.41 | 30.69 | 2,917,039 | -0.33(-1.06%) |
Feb 18, 2010 | 30.53 | 31.39 | 30.53 | 31.02 | 4,899,884 | -0.04(-0.12%) |
Feb 17, 2010 | 30.54 | 31.55 | 30.54 | 31.06 | 5,671,282 | +0.44(+1.44%) |
Feb 16, 2010 | 30.04 | 30.62 | 29.95 | 30.62 | 4,468,919 | -0.04(-0.12%) |
Feb 12, 2010 | 30.76 | 30.66 | 30.66 | 30.66 | 4,381,297 | -0.54(-1.74%) |
Feb 11, 2010 | 30.79 | 31.26 | 30.50 | 31.20 | 3,246,310 | +0.26(+0.85%) |
Feb 10, 2010 | 31.18 | 31.35 | 30.48 | 30.94 | 3,487,770 | -0.39(-1.25%) |
Feb 09, 2010 | 31.34 | 31.58 | 30.58 | 31.33 | 3,060,315 | +0.37(+1.21%) |
Feb 08, 2010 | 31.11 | 31.67 | 30.63 | 30.96 | 2,936,353 | -0.26(-0.84%) |
Feb 05, 2010 | 31.29 | 31.81 | 30.60 | 31.22 | 5,728,754 | -0.15(-0.48%) |
Feb 04, 2010 | 32.41 | 33.35 | 30.97 | 31.37 | 6,796,103 | -1.16(-3.57%) |
Feb 03, 2010 | 32.77 | 32.94 | 31.82 | 32.53 | 4,287,979 | -0.45(-1.36%) |
Feb 02, 2010 | 31.66 | 33.09 | 31.48 | 32.98 | 4,761,026 | +1.56(+4.96%) |
Feb 01, 2010 | 31.53 | 32.23 | 30.99 | 31.42 | 5,042,936 | -0.18(-0.58%) |
Jan 29, 2010 | 32.31 | 32.42 | 31.55 | 31.60 | 2,796,640 | -0.67(-2.09%) |
Jan 28, 2010 | 32.57 | 33.07 | 32.27 | 32.28 | 3,925,684 | -0.09(-0.29%) |
Jan 27, 2010 | 32.01 | 32.73 | 31.58 | 32.37 | 4,323,933 | +0.22(+0.67%) |
Jan 26, 2010 | 32.49 | 33.15 | 31.80 | 32.15 | 9,122,998 | -1.86(-5.47%) |
Jan 25, 2010 | 34.82 | 34.82 | 33.97 | 34.02 | 3,441,963 | -0.35(-1.01%) |
Jan 22, 2010 | 34.59 | 35.63 | 34.18 | 34.36 | 4,622,046 | -0.31(-0.89%) |
Jan 21, 2010 | 35.85 | 36.37 | 34.58 | 34.67 | 4,473,042 | -1.08(-3.01%) |
Jan 20, 2010 | 36.03 | 36.74 | 35.49 | 35.75 | 7,065,942 | +0.26(+0.74%) |
Jan 19, 2010 | 34.77 | 36.38 | 34.63 | 35.49 | 8,313,560 | +1.01(+2.93%) |
Jan 15, 2010 | 34.36 | 34.47 | 34.47 | 34.47 | 4,432,697 | +0.07(+0.19%) |
Jan 14, 2010 | 33.99 | 34.55 | 33.57 | 34.41 | 3,586,386 | +0.30(+0.88%) |
Jan 13, 2010 | 34.33 | 34.67 | 33.34 | 34.11 | 5,804,356 | -0.08(-0.25%) |
Jan 12, 2010 | 34.85 | 34.97 | 33.82 | 34.19 | 4,652,455 | -0.78(-2.22%) |
Jan 11, 2010 | 35.61 | 35.79 | 34.75 | 34.97 | 2,575,084 | -0.56(-1.58%) |
Jan 08, 2010 | 35.90 | 35.90 | 35.10 | 35.53 | 2,904,354 | -0.27(-0.76%) |
Jan 07, 2010 | 33.85 | 35.93 | 33.69 | 35.80 | 5,290,489 | +1.27(+3.69%) |
Jan 06, 2010 | 34.57 | 35.15 | 34.19 | 34.53 | 2,791,041 | -0.07(-0.22%) |
Jan 05, 2010 | 34.08 | 35.09 | 33.68 | 34.61 | 4,877,352 | +0.57(+1.68%) |
Jan 04, 2010 | 33.01 | 34.07 | 32.92 | 34.03 | 3,448,703 | +1.03(+3.12%) |
Dec 31, 2009 | 33.57 | 33.01 | 33.01 | 33.01 | 1,189,041 | -0.51(-1.54%) |
Dec 30, 2009 | 33.75 | 33.75 | 33.25 | 33.52 | 1,485,159 | -0.36(-1.08%) |
Dec 29, 2009 | 33.89 | 34.15 | 33.62 | 33.89 | 1,574,646 | +0.14(+0.42%) |
Dec 28, 2009 | 33.91 | 34.27 | 33.42 | 33.74 | 2,180,483 | -0.25(-0.74%) |
Dec 24, 2009 | 34.23 | 34.30 | 33.26 | 34.00 | 1,814,387 | -0.15(-0.44%) |
Dec 23, 2009 | 34.60 | 34.80 | 34.11 | 34.15 | 3,073,563 | -0.17(-0.49%) |
Dec 22, 2009 | 34.99 | 35.24 | 34.08 | 34.32 | 4,612,343 | -1.24(-3.47%) |
Dec 21, 2009 | 33.87 | 35.67 | 33.87 | 35.55 | 4,678,901 | +2.05(+6.12%) |
Dec 18, 2009 | 33.74 | 33.90 | 33.08 | 33.50 | 4,186,379 | -0.24(-0.72%) |
Dec 17, 2009 | 33.94 | 34.30 | 33.26 | 33.74 | 3,147,796 | -0.66(-1.90%) |
Dec 16, 2009 | 33.98 | 34.67 | 33.82 | 34.40 | 4,891,022 | +0.66(+1.97%) |
Dec 15, 2009 | 33.94 | 34.58 | 33.28 | 33.74 | 4,146,590 | -0.22(-0.63%) |
Dec 14, 2009 | 33.97 | 34.13 | 33.82 | 33.95 | 3,751,337 | +0.67(+2.02%) |
Dec 11, 2009 | 33.24 | 33.69 | 32.94 | 33.28 | 3,153,665 | -0.02(-0.06%) |
Dec 10, 2009 | 31.61 | 33.45 | 31.61 | 33.30 | 6,890,688 | +1.90(+6.05%) |
Dec 09, 2009 | 31.90 | 32.62 | 31.14 | 31.40 | 6,826,467 | -0.28(-0.89%) |
Dec 08, 2009 | 30.74 | 32.18 | 30.74 | 31.68 | 5,261,824 | +0.57(+1.84%) |
Dec 07, 2009 | 29.93 | 31.67 | 29.93 | 31.11 | 4,285,849 | +1.01(+3.36%) |
Dec 04, 2009 | 30.33 | 31.01 | 29.89 | 30.10 | 3,787,726 | -0.07(-0.22%) |
Dec 03, 2009 | 31.33 | 31.39 | 30.09 | 30.16 | 3,594,935 | -1.07(-3.42%) |
Dec 02, 2009 | 30.99 | 31.23 | 30.66 | 31.23 | 3,323,934 | +0.27(+0.88%) |
Dec 01, 2009 | 30.16 | 31.37 | 30.16 | 30.96 | 4,515,915 | +0.94(+3.12%) |
Nov 30, 2009 | 30.88 | 30.88 | 29.92 | 30.02 | 3,869,286 | -0.52(-1.72%) |
Nov 27, 2009 | 30.02 | 30.66 | 29.73 | 30.54 | 1,798,597 | -0.49(-1.57%) |
Nov 25, 2009 | 30.70 | 31.12 | 30.15 | 31.03 | 3,420,381 | +0.34(+1.10%) |
Nov 24, 2009 | 30.18 | 30.69 | 29.85 | 30.69 | 4,040,294 | +0.47(+1.55%) |
Nov 23, 2009 | 29.19 | 30.36 | 29.19 | 30.23 | 6,359,601 | +2.12(+7.56%) |
Nov 20, 2009 | 27.57 | 28.23 | 27.57 | 28.10 | 3,174,261 | +0.18(+0.64%) |
Nov 19, 2009 | 27.84 | 28.07 | 27.09 | 27.92 | 4,267,541 | -0.32(-1.13%) |
Nov 18, 2009 | 28.59 | 28.79 | 28.19 | 28.24 | 3,092,092 | -0.38(-1.34%) |
Nov 17, 2009 | 28.96 | 29.08 | 28.42 | 28.63 | 2,904,385 | -0.32(-1.10%) |
Nov 16, 2009 | 28.80 | 29.49 | 28.64 | 28.94 | 4,561,060 | +0.32(+1.11%) |
Nov 13, 2009 | 28.45 | 28.93 | 28.28 | 28.63 | 2,199,893 | +0.35(+1.22%) |
Nov 12, 2009 | 28.88 | 29.01 | 28.15 | 28.28 | 2,247,722 | -0.64(-2.20%) |
Nov 11, 2009 | 29.01 | 29.18 | 28.49 | 28.92 | 3,744,135 | -0.05(-0.16%) |
Nov 10, 2009 | 28.93 | 29.24 | 28.73 | 28.96 | 2,752,402 | -0.01(-0.03%) |
Nov 09, 2009 | 28.67 | 29.46 | 28.30 | 28.97 | 5,094,155 | +0.07(+0.26%) |
Nov 06, 2009 | 27.82 | 28.97 | 27.82 | 28.90 | 3,667,817 | +0.22(+0.78%) |
Nov 05, 2009 | 28.42 | 28.68 | 27.75 | 28.67 | 3,693,268 | +0.80(+2.89%) |
Nov 04, 2009 | 27.38 | 29.00 | 27.28 | 27.87 | 8,226,025 | +1.38(+5.19%) |
Nov 03, 2009 | 26.36 | 26.60 | 25.96 | 26.49 | 3,213,498 | +0.26(+1.00%) |
Nov 02, 2009 | 26.14 | 26.72 | 25.80 | 26.23 | 4,123,978 | +0.18(+0.68%) |
Oct 30, 2009 | 26.71 | 27.11 | 26.05 | 26.05 | 3,869,904 | -0.83(-3.10%) |
Oct 29, 2009 | 25.92 | 27.09 | 25.92 | 26.89 | 4,508,796 | +1.10(+4.28%) |
Oct 28, 2009 | 26.61 | 26.75 | 25.64 | 25.78 | 4,867,860 | -1.01(-3.77%) |
Oct 27, 2009 | 25.82 | 27.18 | 25.45 | 26.79 | 6,349,998 | +1.06(+4.11%) |
Oct 26, 2009 | 26.94 | 27.04 | 25.62 | 25.73 | 3,922,238 | -0.94(-3.51%) |
Oct 23, 2009 | 26.71 | 26.78 | 26.53 | 26.67 | 2,721,670 | -0.39(-1.45%) |
Oct 22, 2009 | 26.30 | 27.33 | 26.30 | 27.06 | 4,914,320 | +0.71(+2.70%) |
Oct 21, 2009 | 27.36 | 27.92 | 26.29 | 26.35 | 4,169,188 | -1.02(-3.73%) |
Oct 20, 2009 | 27.28 | 27.51 | 27.10 | 27.37 | 4,431,987 | +0.37(+1.39%) |
Oct 19, 2009 | 26.58 | 27.04 | 26.48 | 27.00 | 2,895,461 | +0.45(+1.69%) |
Oct 16, 2009 | 26.82 | 27.16 | 26.49 | 26.55 | 3,124,813 | -0.52(-1.94%) |
Oct 15, 2009 | 27.64 | 28.07 | 26.83 | 27.07 | 5,053,671 | -0.73(-2.63%) |
Oct 14, 2009 | 27.01 | 27.90 | 26.84 | 27.80 | 3,856,173 | +0.94(+3.48%) |
Oct 13, 2009 | 27.67 | 27.72 | 26.65 | 26.87 | 4,626,466 | -0.87(-3.14%) |
Oct 12, 2009 | 27.88 | 28.19 | 27.64 | 27.74 | 3,307,496 | +0.11(+0.41%) |
Oct 09, 2009 | 26.72 | 27.72 | 26.64 | 27.62 | 5,465,463 | +1.11(+4.20%) |
Oct 08, 2009 | 26.91 | 27.14 | 26.30 | 26.51 | 7,291,345 | -1.15(-4.16%) |
Oct 07, 2009 | 26.58 | 28.00 | 26.58 | 27.66 | 5,880,213 | +0.82(+3.07%) |
Oct 06, 2009 | 27.02 | 27.12 | 26.21 | 26.84 | 4,955,406 | -0.02(-0.07%) |
Oct 05, 2009 | 26.22 | 27.00 | 25.73 | 26.86 | 4,845,984 | +0.82(+3.16%) |
Oct 02, 2009 | 25.76 | 26.50 | 25.11 | 26.03 | 5,013,717 | +0.01(+0.04%) |
Oct 01, 2009 | 26.15 | 27.26 | 25.87 | 26.02 | 4,828,483 | -0.26(-1.00%) |
Sep 30, 2009 | 26.70 | 26.70 | 25.69 | 26.29 | 8,588,230 | -0.48(-1.78%) |
Sep 29, 2009 | 27.38 | 27.53 | 26.12 | 26.76 | 9,767,601 | -0.41(-1.51%) |
Sep 28, 2009 | 26.67 | 27.47 | 26.48 | 27.18 | 5,264,414 | +0.68(+2.58%) |
Sep 25, 2009 | 27.20 | 27.62 | 26.39 | 26.49 | 6,259,268 | -0.83(-3.05%) |
Sep 24, 2009 | 28.40 | 28.68 | 26.98 | 27.33 | 7,004,941 | -1.07(-3.76%) |
Sep 23, 2009 | 29.22 | 29.35 | 28.24 | 28.39 | 8,495,987 | -0.91(-3.10%) |
Sep 22, 2009 | 29.79 | 29.93 | 28.91 | 29.30 | 5,424,801 | -0.41(-1.39%) |
Sep 21, 2009 | 29.54 | 29.96 | 29.35 | 29.71 | 2,137,327 | -0.08(-0.28%) |
Sep 18, 2009 | 30.60 | 30.83 | 29.74 | 29.80 | 4,915,858 | -0.75(-2.45%) |
Sep 17, 2009 | 30.43 | 30.88 | 30.01 | 30.54 | 5,935,260 | +0.97(+3.29%) |
Sep 16, 2009 | 29.58 | 30.45 | 28.70 | 29.57 | 4,940,580 | +0.20(+0.67%) |
Sep 15, 2009 | 30.14 | 30.18 | 29.35 | 29.37 | 4,518,327 | -0.65(-2.15%) |
Sep 14, 2009 | 29.40 | 30.08 | 29.11 | 30.02 | 4,925,140 | +0.70(+2.39%) |
Sep 11, 2009 | 29.09 | 29.43 | 28.87 | 29.32 | 3,727,336 | +0.25(+0.87%) |
Sep 10, 2009 | 27.39 | 29.08 | 27.33 | 29.07 | 6,602,169 | +1.54(+5.61%) |
Sep 09, 2009 | 27.57 | 27.89 | 26.75 | 27.52 | 5,021,677 | +0.01(+0.03%) |
Sep 08, 2009 | 27.84 | 27.86 | 27.00 | 27.51 | 3,919,535 | -0.47(-1.67%) |
Sep 04, 2009 | 27.72 | 28.31 | 27.62 | 27.98 | 2,222,456 | +0.24(+0.88%) |
Sep 03, 2009 | 27.81 | 27.91 | 26.91 | 27.74 | 3,545,917 | -0.06(-0.20%) |
Sep 02, 2009 | 26.80 | 27.94 | 26.55 | 27.79 | 5,735,237 | +0.95(+3.52%) |