Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 34.55 | 34.80 | 34.03 | 34.57 | 1,316 | -0.20(-0.58%) |
Aug 30, 2010 | 35.31 | 35.43 | 34.52 | 34.77 | 388,471 | -0.61(-1.73%) |
Aug 27, 2010 | 35.39 | 35.44 | 34.37 | 35.39 | 174,241 | +0.89(+2.59%) |
Aug 26, 2010 | 34.24 | 34.65 | 34.07 | 34.49 | 193,261 | +0.32(+0.94%) |
Aug 25, 2010 | 33.69 | 34.31 | 33.37 | 34.17 | 249,306 | +0.05(+0.16%) |
Aug 24, 2010 | 33.90 | 34.39 | 33.87 | 34.12 | 276,272 | -0.32(-0.94%) |
Aug 23, 2010 | 34.72 | 34.81 | 34.29 | 34.44 | 120,163 | -0.05(-0.16%) |
Aug 20, 2010 | 34.35 | 34.54 | 34.04 | 34.49 | 141,077 | -0.04(-0.12%) |
Aug 19, 2010 | 35.10 | 35.51 | 34.18 | 34.54 | 198,156 | -0.77(-2.19%) |
Aug 18, 2010 | 35.30 | 35.61 | 35.15 | 35.31 | 155,367 | -0.13(-0.38%) |
Aug 17, 2010 | 34.72 | 35.95 | 34.71 | 35.44 | 232,357 | +1.14(+3.31%) |
Aug 16, 2010 | 33.95 | 34.54 | 33.95 | 34.31 | 170,860 | +0.18(+0.52%) |
Aug 13, 2010 | 34.13 | 34.49 | 34.02 | 34.13 | 142,576 | -0.06(-0.18%) |
Aug 12, 2010 | 33.97 | 34.32 | 33.66 | 34.19 | 176,776 | -0.20(-0.58%) |
Aug 11, 2010 | 35.31 | 35.33 | 34.27 | 34.39 | 160,803 | -1.43(-3.99%) |
Aug 10, 2010 | 35.90 | 36.37 | 35.64 | 35.82 | 289,554 | -0.54(-1.49%) |
Aug 09, 2010 | 36.41 | 36.64 | 36.25 | 36.36 | 188,724 | +0.19(+0.54%) |
Aug 06, 2010 | 36.17 | 36.47 | 35.86 | 36.17 | 197,062 | -0.29(-0.78%) |
Aug 05, 2010 | 36.38 | 36.71 | 36.25 | 36.45 | 168,134 | -0.27(-0.73%) |
Aug 04, 2010 | 36.73 | 37.02 | 36.51 | 36.72 | 193,419 | +0.19(+0.53%) |
Aug 03, 2010 | 36.62 | 37.07 | 36.49 | 36.52 | 138,704 | -0.22(-0.60%) |
Aug 02, 2010 | 36.73 | 37.04 | 36.42 | 36.74 | 164,004 | +0.50(+1.38%) |
Jul 30, 2010 | 36.24 | 36.35 | 35.19 | 36.24 | 230,927 | +0.37(+1.03%) |
Jul 29, 2010 | 36.13 | 36.15 | 35.42 | 35.87 | 134,188 | +0.15(+0.43%) |
Jul 28, 2010 | 36.10 | 36.28 | 35.55 | 35.72 | 152,930 | -0.52(-1.43%) |
Jul 27, 2010 | 36.74 | 36.98 | 36.18 | 36.24 | 171,686 | -0.29(-0.80%) |
Jul 26, 2010 | 36.56 | 36.63 | 36.12 | 36.53 | 290,729 | +0.00(+0.00%) |
Jul 23, 2010 | 35.59 | 36.60 | 35.22 | 36.53 | 211,752 | +0.94(+2.63%) |
Jul 22, 2010 | 34.80 | 35.62 | 34.77 | 35.59 | 160,920 | +1.30(+3.79%) |
Jul 21, 2010 | 34.99 | 35.25 | 34.18 | 34.29 | 169,248 | -0.57(-1.62%) |
Jul 20, 2010 | 33.56 | 34.88 | 33.42 | 34.86 | 148,979 | +0.92(+2.72%) |
Jul 19, 2010 | 33.84 | 34.26 | 33.39 | 33.93 | 132,885 | +0.12(+0.36%) |
Jul 16, 2010 | 33.81 | 34.78 | 33.73 | 33.81 | 146,508 | -1.09(-3.12%) |
Jul 15, 2010 | 34.71 | 34.98 | 34.28 | 34.90 | 200,624 | +0.18(+0.53%) |
Jul 14, 2010 | 35.30 | 35.36 | 34.64 | 34.72 | 391,169 | -0.60(-1.70%) |
Jul 13, 2010 | 34.81 | 35.46 | 34.77 | 35.32 | 147,376 | +0.83(+2.41%) |
Jul 12, 2010 | 34.60 | 34.83 | 34.10 | 34.49 | 188,312 | -0.30(-0.87%) |
Jul 09, 2010 | 34.79 | 34.97 | 34.50 | 34.79 | 139,023 | +0.23(+0.67%) |
Jul 08, 2010 | 34.52 | 34.93 | 34.15 | 34.56 | 261,418 | +0.33(+0.96%) |
Jul 07, 2010 | 33.22 | 34.30 | 32.88 | 34.23 | 321,093 | +1.04(+3.13%) |
Jul 06, 2010 | 33.88 | 34.31 | 33.01 | 33.19 | 1,352 | -0.30(-0.91%) |
Jul 02, 2010 | 33.50 | 34.09 | 33.33 | 33.50 | 127,079 | -0.12(-0.36%) |
Jul 01, 2010 | 34.00 | 34.01 | 33.09 | 33.62 | 399,910 | -0.14(-0.41%) |
Jun 30, 2010 | 33.55 | 34.10 | 33.55 | 33.76 | 327 | -0.09(-0.27%) |
Jun 29, 2010 | 34.50 | 34.57 | 33.59 | 33.85 | 387,004 | -0.93(-2.67%) |
Jun 25, 2010 | 34.78 | 34.86 | 34.04 | 34.78 | 243,253 | +0.46(+1.33%) |
Jun 24, 2010 | 34.46 | 34.60 | 33.97 | 34.32 | 228,801 | -0.27(-0.77%) |
Jun 23, 2010 | 34.89 | 35.03 | 34.35 | 34.59 | 244,923 | -0.44(-1.27%) |
Jun 22, 2010 | 36.80 | 36.95 | 34.96 | 35.03 | 336,150 | -1.59(-4.35%) |
Jun 21, 2010 | 36.23 | 36.92 | 36.17 | 36.63 | 405,175 | +1.10(+3.10%) |
Jun 18, 2010 | 35.53 | 36.05 | 35.27 | 35.53 | 408,785 | -0.39(-1.08%) |
Jun 17, 2010 | 35.92 | 36.20 | 35.70 | 35.92 | 126,092 | +0.03(+0.08%) |
Jun 16, 2010 | 35.86 | 36.34 | 35.58 | 35.89 | 243,060 | -0.27(-0.76%) |
Jun 15, 2010 | 34.82 | 36.19 | 34.71 | 36.16 | 166,595 | +1.41(+4.05%) |
Jun 14, 2010 | 35.12 | 35.25 | 34.57 | 34.75 | 214,098 | +0.06(+0.17%) |
Jun 11, 2010 | 33.63 | 34.82 | 33.63 | 34.69 | 233,084 | +0.84(+2.50%) |
Jun 10, 2010 | 33.08 | 33.88 | 33.08 | 33.85 | 203,838 | +1.37(+4.22%) |
Jun 09, 2010 | 33.06 | 33.52 | 32.26 | 32.48 | 269,359 | -0.25(-0.76%) |
Jun 08, 2010 | 32.65 | 32.83 | 32.23 | 32.73 | 232,900 | +0.08(+0.26%) |
Jun 07, 2010 | 33.75 | 33.78 | 32.57 | 32.64 | 245,235 | -0.93(-2.77%) |
Jun 04, 2010 | 33.57 | 34.95 | 33.40 | 33.57 | 305,754 | -1.16(-3.35%) |
Jun 03, 2010 | 34.28 | 34.86 | 33.09 | 34.73 | 481,708 | +1.26(+3.77%) |
Jun 02, 2010 | 32.21 | 33.52 | 32.01 | 33.47 | 4,330 | +1.33(+4.15%) |
Jun 01, 2010 | 32.81 | 33.21 | 32.10 | 32.14 | 281,793 | -0.94(-2.83%) |
May 28, 2010 | 33.08 | 33.50 | 32.63 | 33.08 | 201,071 | +0.10(+0.31%) |
May 27, 2010 | 32.43 | 32.97 | 32.25 | 32.97 | 171,032 | +1.27(+4.02%) |
May 26, 2010 | 31.32 | 32.26 | 31.19 | 31.70 | 326,678 | +0.44(+1.41%) |
May 25, 2010 | 30.69 | 31.36 | 30.18 | 31.26 | 278,607 | -0.11(-0.37%) |
May 24, 2010 | 31.91 | 32.26 | 31.36 | 31.37 | 173,702 | -0.70(-2.18%) |
May 21, 2010 | 31.16 | 32.08 | 31.16 | 32.07 | 270,068 | +0.35(+1.10%) |
May 20, 2010 | 31.99 | 32.13 | 31.71 | 31.72 | 620,544 | -0.92(-2.83%) |
May 19, 2010 | 32.39 | 32.91 | 32.06 | 32.65 | 381,790 | +0.21(+0.63%) |
May 18, 2010 | 33.29 | 33.64 | 32.29 | 32.44 | 403,820 | -0.58(-1.75%) |
May 17, 2010 | 33.08 | 33.21 | 32.34 | 33.02 | 202,721 | +0.21(+0.64%) |
May 14, 2010 | 32.81 | 33.40 | 32.37 | 32.81 | 306,137 | -0.82(-2.44%) |
May 13, 2010 | 33.24 | 33.99 | 33.03 | 33.63 | 240,470 | +0.22(+0.67%) |
May 12, 2010 | 33.08 | 33.56 | 32.89 | 33.41 | 164,983 | +0.39(+1.19%) |
May 11, 2010 | 33.14 | 33.38 | 32.96 | 33.01 | 302,977 | +0.06(+0.18%) |
May 10, 2010 | 32.41 | 32.97 | 32.35 | 32.95 | 282,796 | +1.71(+5.47%) |
May 07, 2010 | 31.87 | 32.31 | 31.08 | 31.25 | 510,254 | -0.83(-2.60%) |
May 06, 2010 | 33.20 | 33.78 | 30.73 | 32.08 | 269,954 | -1.98(-5.81%) |
May 05, 2010 | 34.34 | 34.47 | 33.33 | 34.06 | 277,505 | -0.26(-0.76%) |
May 04, 2010 | 34.78 | 34.78 | 34.12 | 34.32 | 213,179 | -0.88(-2.50%) |
May 03, 2010 | 36.01 | 36.01 | 34.77 | 35.20 | 165,452 | -0.52(-1.45%) |
Apr 30, 2010 | 35.91 | 36.14 | 35.62 | 35.72 | 328,156 | -0.05(-0.15%) |
Apr 29, 2010 | 36.09 | 36.14 | 35.56 | 35.77 | 211,767 | +0.09(+0.25%) |
Apr 28, 2010 | 36.55 | 36.62 | 35.48 | 35.68 | 316,333 | -0.74(-2.04%) |
Apr 27, 2010 | 36.37 | 36.83 | 36.34 | 36.42 | 526,805 | -0.04(-0.10%) |
Apr 26, 2010 | 36.30 | 36.73 | 36.13 | 36.46 | 208,084 | +0.33(+0.92%) |
Apr 23, 2010 | 35.65 | 36.21 | 35.50 | 36.13 | 261,853 | +0.61(+1.72%) |
Apr 22, 2010 | 34.95 | 35.52 | 34.86 | 35.52 | 153,656 | +0.19(+0.55%) |
Apr 21, 2010 | 34.70 | 35.45 | 34.70 | 35.33 | 345,543 | +0.59(+1.70%) |
Apr 20, 2010 | 34.64 | 34.79 | 34.40 | 34.73 | 258,473 | +0.28(+0.82%) |
Apr 19, 2010 | 34.58 | 34.65 | 34.22 | 34.45 | 294,097 | -0.28(-0.82%) |
Apr 16, 2010 | 34.57 | 34.93 | 34.48 | 34.73 | 349,190 | +0.11(+0.31%) |
Apr 15, 2010 | 34.83 | 34.84 | 34.47 | 34.63 | 267,488 | -0.40(-1.14%) |
Apr 14, 2010 | 33.91 | 35.10 | 33.91 | 35.02 | 493,135 | +1.16(+3.42%) |
Apr 13, 2010 | 33.79 | 33.92 | 33.64 | 33.87 | 258,084 | -0.07(-0.20%) |
Apr 12, 2010 | 33.41 | 33.94 | 33.24 | 33.93 | 523,399 | +0.66(+1.98%) |
Apr 09, 2010 | 33.24 | 33.37 | 32.85 | 33.27 | 392,914 | -0.10(-0.31%) |
Apr 08, 2010 | 34.34 | 34.34 | 33.25 | 33.38 | 337,294 | -1.09(-3.17%) |
Apr 07, 2010 | 34.42 | 34.72 | 34.13 | 34.47 | 229,321 | -0.14(-0.40%) |
Apr 06, 2010 | 34.03 | 34.61 | 33.92 | 34.61 | 302,485 | +0.30(+0.86%) |
Apr 05, 2010 | 33.99 | 34.60 | 33.81 | 34.31 | 241,844 | +0.56(+1.66%) |
Apr 01, 2010 | 33.22 | 33.75 | 33.75 | 33.75 | 337,330 | +0.60(+1.82%) |
Mar 31, 2010 | 32.89 | 33.15 | 32.57 | 33.15 | 334,911 | +0.21(+0.62%) |
Mar 30, 2010 | 33.33 | 33.33 | 32.59 | 32.94 | 142,701 | -0.28(-0.84%) |
Mar 29, 2010 | 32.99 | 33.31 | 32.99 | 33.22 | 144,984 | +0.45(+1.36%) |
Mar 26, 2010 | 32.19 | 32.78 | 32.19 | 32.77 | 295,916 | +0.62(+1.91%) |
Mar 25, 2010 | 32.68 | 32.74 | 32.15 | 32.16 | 153,417 | -0.21(-0.65%) |
Mar 24, 2010 | 32.76 | 32.92 | 32.30 | 32.37 | 137,109 | -0.50(-1.52%) |
Mar 23, 2010 | 32.55 | 32.94 | 32.55 | 32.87 | 194,839 | +0.43(+1.34%) |
Mar 22, 2010 | 31.43 | 32.57 | 31.35 | 32.44 | 226,018 | +0.87(+2.75%) |
Mar 19, 2010 | 32.25 | 32.29 | 31.56 | 31.57 | 261,534 | -0.72(-2.24%) |
Mar 18, 2010 | 32.39 | 32.77 | 32.10 | 32.29 | 100,980 | -0.21(-0.63%) |
Mar 17, 2010 | 32.01 | 32.83 | 31.90 | 32.50 | 204,938 | +0.53(+1.64%) |
Mar 16, 2010 | 32.04 | 32.18 | 31.66 | 31.97 | 253,276 | +0.10(+0.32%) |
Mar 15, 2010 | 31.61 | 31.93 | 31.61 | 31.87 | 192,251 | -0.08(-0.26%) |
Mar 12, 2010 | 31.99 | 32.18 | 31.62 | 31.95 | 294,925 | +0.02(+0.06%) |
Mar 11, 2010 | 31.95 | 32.14 | 31.38 | 31.93 | 257,981 | -0.28(-0.86%) |
Mar 10, 2010 | 32.01 | 32.31 | 31.94 | 32.21 | 334,041 | +0.11(+0.35%) |
Mar 09, 2010 | 32.34 | 32.55 | 31.95 | 32.10 | 179,099 | -0.32(-0.98%) |
Mar 08, 2010 | 33.09 | 33.28 | 32.25 | 32.41 | 290,881 | -0.67(-2.03%) |
Mar 05, 2010 | 32.79 | 33.39 | 32.68 | 33.09 | 198,010 | +0.46(+1.40%) |
Mar 04, 2010 | 33.00 | 33.11 | 32.38 | 32.63 | 215,448 | -0.20(-0.62%) |
Mar 03, 2010 | 32.64 | 33.01 | 32.28 | 32.83 | 288,720 | +0.41(+1.26%) |
Mar 02, 2010 | 32.01 | 32.76 | 31.81 | 32.43 | 358,453 | +0.42(+1.31%) |
Mar 01, 2010 | 30.98 | 32.44 | 30.98 | 32.01 | 500,553 | +1.30(+4.23%) |
Feb 26, 2010 | 29.74 | 30.79 | 29.51 | 30.71 | 597,097 | +0.90(+3.04%) |
Feb 25, 2010 | 29.30 | 29.91 | 28.87 | 29.80 | 459,289 | +0.17(+0.57%) |
Feb 24, 2010 | 29.51 | 29.74 | 29.43 | 29.63 | 374,801 | +0.10(+0.34%) |
Feb 23, 2010 | 29.68 | 29.80 | 29.33 | 29.53 | 217,840 | -0.20(-0.69%) |
Feb 22, 2010 | 29.81 | 29.89 | 29.62 | 29.74 | 232,069 | -0.05(-0.16%) |
Feb 19, 2010 | 29.77 | 29.95 | 29.63 | 29.78 | 266,505 | +0.00(+0.00%) |
Feb 18, 2010 | 29.42 | 30.20 | 29.42 | 29.78 | 433,198 | +0.41(+1.41%) |
Feb 17, 2010 | 29.18 | 29.74 | 29.10 | 29.37 | 199,679 | +0.18(+0.62%) |
Feb 16, 2010 | 29.09 | 29.50 | 28.97 | 29.19 | 219,837 | +0.29(+1.02%) |
Feb 12, 2010 | 28.42 | 28.90 | 28.90 | 28.90 | 263,825 | +0.17(+0.60%) |
Feb 11, 2010 | 28.45 | 28.81 | 27.99 | 28.72 | 252,943 | +0.11(+0.38%) |
Feb 10, 2010 | 28.68 | 28.97 | 28.23 | 28.61 | 127,565 | -0.23(-0.81%) |
Feb 09, 2010 | 28.82 | 29.24 | 28.66 | 28.85 | 177,567 | +0.67(+2.36%) |
Feb 08, 2010 | 28.70 | 28.76 | 27.97 | 28.18 | 138,739 | -0.56(-1.94%) |
Feb 05, 2010 | 27.95 | 28.76 | 27.57 | 28.74 | 533,812 | +0.86(+3.10%) |
Feb 04, 2010 | 29.20 | 29.49 | 27.69 | 27.88 | 693,316 | -1.57(-5.33%) |
Feb 03, 2010 | 29.80 | 29.98 | 29.38 | 29.45 | 358,258 | -0.44(-1.46%) |
Feb 02, 2010 | 29.23 | 30.14 | 28.90 | 29.89 | 377,148 | +0.62(+2.12%) |
Feb 01, 2010 | 28.97 | 29.69 | 28.97 | 29.26 | 457,483 | +0.28(+0.98%) |
Jan 29, 2010 | 29.63 | 30.24 | 28.98 | 28.98 | 628,224 | -0.68(-2.30%) |
Jan 28, 2010 | 30.20 | 30.20 | 29.45 | 29.66 | 159,386 | -0.56(-1.86%) |
Jan 27, 2010 | 30.36 | 30.53 | 29.45 | 30.23 | 631,227 | -0.36(-1.18%) |
Jan 26, 2010 | 30.49 | 30.84 | 30.42 | 30.59 | 160,177 | -0.22(-0.70%) |
Jan 25, 2010 | 31.16 | 31.40 | 30.62 | 30.80 | 279,886 | -0.07(-0.21%) |
Jan 22, 2010 | 31.50 | 31.50 | 30.80 | 30.87 | 254,545 | -0.55(-1.75%) |
Jan 21, 2010 | 32.30 | 32.30 | 31.22 | 31.42 | 261,003 | -0.83(-2.56%) |
Jan 20, 2010 | 32.78 | 32.90 | 32.15 | 32.25 | 182,968 | -0.82(-2.48%) |
Jan 19, 2010 | 32.68 | 33.40 | 32.58 | 33.07 | 131,712 | +0.40(+1.23%) |
Jan 15, 2010 | 33.04 | 32.67 | 32.67 | 32.67 | 285,518 | -0.34(-1.02%) |
Jan 14, 2010 | 33.35 | 33.46 | 32.92 | 33.00 | 181,869 | -0.56(-1.66%) |
Jan 13, 2010 | 33.19 | 33.57 | 32.83 | 33.56 | 207,222 | +0.37(+1.12%) |
Jan 12, 2010 | 33.25 | 33.31 | 32.86 | 33.19 | 264,766 | -0.22(-0.66%) |
Jan 11, 2010 | 33.77 | 34.16 | 33.25 | 33.41 | 322,233 | -0.29(-0.87%) |
Jan 08, 2010 | 33.73 | 33.95 | 33.45 | 33.70 | 247,917 | -0.19(-0.57%) |
Jan 07, 2010 | 34.04 | 34.28 | 33.79 | 33.89 | 417,244 | -0.31(-0.89%) |
Jan 06, 2010 | 33.56 | 34.29 | 33.47 | 34.20 | 457,865 | +0.73(+2.17%) |
Jan 05, 2010 | 33.50 | 33.67 | 33.00 | 33.47 | 276,989 | +0.07(+0.22%) |
Jan 04, 2010 | 32.56 | 33.53 | 32.56 | 33.40 | 264,177 | +1.05(+3.26%) |
Dec 31, 2009 | 32.87 | 32.35 | 32.35 | 32.35 | 248,639 | -0.44(-1.35%) |
Dec 30, 2009 | 33.16 | 33.16 | 32.47 | 32.79 | 333,622 | -0.37(-1.12%) |
Dec 29, 2009 | 32.91 | 33.73 | 32.91 | 33.16 | 144,845 | -0.20(-0.61%) |
Dec 28, 2009 | 32.92 | 33.53 | 32.85 | 33.37 | 277,590 | +0.65(+1.98%) |
Dec 24, 2009 | 32.57 | 32.79 | 32.44 | 32.72 | 85,133 | +0.32(+0.98%) |
Dec 23, 2009 | 32.25 | 32.56 | 32.10 | 32.40 | 202,571 | +0.33(+1.03%) |
Dec 22, 2009 | 31.77 | 32.12 | 31.48 | 32.07 | 205,771 | +0.49(+1.54%) |
Dec 21, 2009 | 31.20 | 31.95 | 31.12 | 31.59 | 287,192 | +0.55(+1.76%) |
Dec 18, 2009 | 30.77 | 31.16 | 30.34 | 31.04 | 832,520 | +0.22(+0.72%) |
Dec 17, 2009 | 31.12 | 31.31 | 30.62 | 30.82 | 234,535 | -0.93(-2.93%) |
Dec 16, 2009 | 31.57 | 31.84 | 31.24 | 31.75 | 424,865 | +0.40(+1.28%) |
Dec 15, 2009 | 32.80 | 32.92 | 31.20 | 31.35 | 1,054,182 | -1.54(-4.68%) |
Dec 14, 2009 | 32.88 | 32.92 | 32.65 | 32.89 | 278,803 | -0.09(-0.27%) |
Dec 11, 2009 | 33.13 | 33.47 | 32.74 | 32.98 | 431,792 | +0.10(+0.29%) |
Dec 10, 2009 | 31.69 | 33.38 | 30.99 | 32.88 | 1,627,408 | -1.55(-4.51%) |
Dec 09, 2009 | 34.23 | 34.56 | 33.86 | 34.43 | 250,470 | +0.20(+0.60%) |
Dec 08, 2009 | 34.65 | 34.79 | 34.05 | 34.23 | 376,780 | -0.86(-2.46%) |
Dec 07, 2009 | 34.73 | 35.55 | 34.63 | 35.09 | 179,739 | +0.18(+0.51%) |
Dec 04, 2009 | 34.82 | 35.12 | 34.13 | 34.91 | 173,603 | +0.64(+1.85%) |
Dec 03, 2009 | 34.73 | 35.01 | 34.20 | 34.28 | 153,437 | -0.38(-1.11%) |
Dec 02, 2009 | 34.31 | 34.76 | 34.28 | 34.66 | 318,953 | +0.41(+1.19%) |
Dec 01, 2009 | 33.85 | 34.40 | 33.85 | 34.25 | 321,386 | +0.78(+2.33%) |
Nov 30, 2009 | 33.34 | 33.61 | 33.08 | 33.47 | 1,117,113 | -0.05(-0.14%) |
Nov 27, 2009 | 33.16 | 34.00 | 33.14 | 33.52 | 63,359 | -0.65(-1.91%) |
Nov 25, 2009 | 33.96 | 34.34 | 33.74 | 34.18 | 120,702 | +0.19(+0.55%) |
Nov 24, 2009 | 34.05 | 34.24 | 33.41 | 33.99 | 216,034 | +0.04(+0.11%) |
Nov 23, 2009 | 34.82 | 34.91 | 33.71 | 33.95 | 302,107 | -0.52(-1.50%) |
Nov 20, 2009 | 33.77 | 34.67 | 33.67 | 34.47 | 402,474 | +0.59(+1.73%) |
Nov 19, 2009 | 34.41 | 34.53 | 33.29 | 33.88 | 214,290 | -0.64(-1.86%) |
Nov 18, 2009 | 34.46 | 34.76 | 34.06 | 34.52 | 390,336 | +0.06(+0.17%) |
Nov 17, 2009 | 34.42 | 34.78 | 34.15 | 34.46 | 267,379 | -0.15(-0.43%) |
Nov 16, 2009 | 34.12 | 34.71 | 34.12 | 34.61 | 346,355 | +0.60(+1.76%) |
Nov 13, 2009 | 33.76 | 34.06 | 33.41 | 34.01 | 346,308 | +0.37(+1.10%) |
Nov 12, 2009 | 34.83 | 34.83 | 33.38 | 33.64 | 315,490 | -1.02(-2.96%) |
Nov 11, 2009 | 35.12 | 35.28 | 34.36 | 34.67 | 298,436 | -0.06(-0.17%) |
Nov 10, 2009 | 34.67 | 34.87 | 34.44 | 34.73 | 289,942 | -0.05(-0.15%) |
Nov 09, 2009 | 34.09 | 34.98 | 34.09 | 34.78 | 345,245 | +0.86(+2.53%) |
Nov 06, 2009 | 33.89 | 34.47 | 33.58 | 33.92 | 290,309 | -0.08(-0.23%) |
Nov 05, 2009 | 33.65 | 34.01 | 33.55 | 34.00 | 351,793 | +0.76(+2.27%) |
Nov 04, 2009 | 33.29 | 33.82 | 33.15 | 33.25 | 458,970 | +0.11(+0.33%) |
Nov 03, 2009 | 32.14 | 33.28 | 31.99 | 33.14 | 499,961 | +0.90(+2.81%) |
Nov 02, 2009 | 32.06 | 32.64 | 31.38 | 32.23 | 507,134 | +0.16(+0.50%) |
Oct 30, 2009 | 32.06 | 32.29 | 31.27 | 32.07 | 537,916 | -0.22(-0.67%) |
Oct 29, 2009 | 31.59 | 32.71 | 31.32 | 32.29 | 439,124 | +0.81(+2.57%) |
Oct 28, 2009 | 32.18 | 32.18 | 31.27 | 31.48 | 395,477 | -0.83(-2.58%) |
Oct 27, 2009 | 33.11 | 33.25 | 32.08 | 32.31 | 361,083 | -0.58(-1.77%) |
Oct 26, 2009 | 32.66 | 33.32 | 32.49 | 32.89 | 320,453 | +0.07(+0.20%) |
Oct 23, 2009 | 32.79 | 32.99 | 32.60 | 32.83 | 296,425 | -0.70(-2.07%) |
Oct 22, 2009 | 33.27 | 33.70 | 32.59 | 33.52 | 359,588 | +0.34(+1.03%) |
Oct 21, 2009 | 33.74 | 34.03 | 33.16 | 33.18 | 233,185 | -0.52(-1.53%) |
Oct 20, 2009 | 33.47 | 33.83 | 33.47 | 33.70 | 251,678 | +0.17(+0.52%) |
Oct 19, 2009 | 33.55 | 33.89 | 33.31 | 33.52 | 163,409 | -0.10(-0.30%) |
Oct 16, 2009 | 33.65 | 33.88 | 33.27 | 33.62 | 433,077 | -0.32(-0.95%) |
Oct 15, 2009 | 33.97 | 33.99 | 33.55 | 33.95 | 228,000 | -0.40(-1.17%) |
Oct 14, 2009 | 33.62 | 34.72 | 33.56 | 34.35 | 398,758 | +0.91(+2.72%) |
Oct 13, 2009 | 33.59 | 33.72 | 32.89 | 33.44 | 326,874 | +0.01(+0.04%) |
Oct 12, 2009 | 33.52 | 33.62 | 33.10 | 33.43 | 181,418 | +0.15(+0.45%) |
Oct 09, 2009 | 33.23 | 33.37 | 32.90 | 33.28 | 78,686 | -0.05(-0.14%) |
Oct 08, 2009 | 32.91 | 33.94 | 32.76 | 33.32 | 368,751 | +0.62(+1.89%) |
Oct 07, 2009 | 32.44 | 32.71 | 32.06 | 32.71 | 147,990 | +0.04(+0.11%) |
Oct 06, 2009 | 32.56 | 33.05 | 32.06 | 32.67 | 271,094 | +0.56(+1.74%) |
Oct 05, 2009 | 30.96 | 32.25 | 30.77 | 32.11 | 285,995 | +1.32(+4.28%) |
Oct 02, 2009 | 31.34 | 31.34 | 30.56 | 30.80 | 281,421 | -0.90(-2.84%) |
Oct 01, 2009 | 32.64 | 32.75 | 31.61 | 31.69 | 242,360 | -1.29(-3.92%) |
Sep 30, 2009 | 33.07 | 33.35 | 32.29 | 32.99 | 389,715 | -0.12(-0.36%) |
Sep 29, 2009 | 33.00 | 33.44 | 32.83 | 33.11 | 283,722 | +0.32(+0.99%) |
Sep 28, 2009 | 32.21 | 33.00 | 31.99 | 32.79 | 407,625 | +0.61(+1.90%) |
Sep 25, 2009 | 31.81 | 32.36 | 31.55 | 32.17 | 435,616 | +0.22(+0.69%) |
Sep 24, 2009 | 32.19 | 32.26 | 31.41 | 31.95 | 371,416 | -0.22(-0.67%) |
Sep 23, 2009 | 32.29 | 32.43 | 31.83 | 32.17 | 455,447 | +0.10(+0.32%) |
Sep 22, 2009 | 31.66 | 32.35 | 31.49 | 32.07 | 209,811 | +0.69(+2.20%) |
Sep 21, 2009 | 31.10 | 31.53 | 30.38 | 31.38 | 523,530 | -0.25(-0.78%) |
Sep 18, 2009 | 33.04 | 33.15 | 31.53 | 31.62 | 799,533 | -1.14(-3.49%) |
Sep 17, 2009 | 33.10 | 33.27 | 32.70 | 32.77 | 210,098 | -0.76(-2.27%) |
Sep 16, 2009 | 33.15 | 33.56 | 32.77 | 33.53 | 204,408 | +0.19(+0.58%) |
Sep 15, 2009 | 31.91 | 33.56 | 31.91 | 33.34 | 502,599 | +1.31(+4.08%) |
Sep 14, 2009 | 30.56 | 32.05 | 30.56 | 32.03 | 276,357 | +1.26(+4.11%) |
Sep 11, 2009 | 31.14 | 31.58 | 30.44 | 30.77 | 442,216 | -0.44(-1.42%) |
Sep 10, 2009 | 30.79 | 31.22 | 30.67 | 31.21 | 241,265 | +0.31(+0.99%) |
Sep 09, 2009 | 30.77 | 31.16 | 30.57 | 30.90 | 194,985 | +0.04(+0.12%) |
Sep 08, 2009 | 30.57 | 30.98 | 30.24 | 30.87 | 274,596 | +0.68(+2.26%) |
Sep 04, 2009 | 29.94 | 30.20 | 29.70 | 30.18 | 343,051 | +0.67(+2.27%) |
Sep 03, 2009 | 29.32 | 30.21 | 28.31 | 29.51 | 619,715 | +0.63(+2.18%) |
Sep 02, 2009 | 29.13 | 29.38 | 28.73 | 28.88 | 541,887 | -0.23(-0.78%) |