Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.79 | 39.33 | 38.60 | 39.17 | 1,784,875 | +0.22(+0.56%) |
Oct 28, 2010 | 39.58 | 39.59 | 38.76 | 38.95 | 1,662,338 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.35 | 38.73 | 39.21 | 1,616,718 | -0.52(-1.30%) |
Oct 25, 2010 | 39.39 | 39.98 | 39.23 | 39.72 | 3,233,796 | +0.52(+1.32%) |
Oct 22, 2010 | 38.40 | 39.35 | 37.88 | 39.21 | 4,765,245 | +0.39(+1.00%) |
Oct 21, 2010 | 38.39 | 38.97 | 38.20 | 38.82 | 4,157,113 | +0.53(+1.38%) |
Oct 20, 2010 | 37.89 | 38.52 | 37.89 | 38.29 | 2,063,450 | +0.44(+1.16%) |
Oct 19, 2010 | 38.36 | 38.49 | 37.71 | 37.85 | 3,446,444 | -0.85(-2.19%) |
Oct 18, 2010 | 38.62 | 38.88 | 38.35 | 38.70 | 2,046,064 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.21 | 38.60 | 3,499,721 | -0.06(-0.15%) |
Oct 14, 2010 | 38.83 | 39.25 | 38.51 | 38.66 | 3,736,164 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.21 | 38.53 | 38.93 | 3,917,162 | +0.47(+1.22%) |
Oct 12, 2010 | 38.20 | 38.60 | 37.80 | 38.46 | 3,719,724 | +0.00(+0.00%) |
Oct 11, 2010 | 38.63 | 38.76 | 38.34 | 38.46 | 1,242,551 | -0.05(-0.13%) |
Oct 08, 2010 | 38.51 | 38.71 | 38.00 | 38.51 | 2,961,830 | +0.27(+0.70%) |
Oct 07, 2010 | 38.06 | 38.36 | 37.86 | 38.24 | 4,124,032 | +0.21(+0.55%) |
Oct 06, 2010 | 37.17 | 38.11 | 37.11 | 38.03 | 4,786,180 | +1.01(+2.72%) |
Oct 05, 2010 | 36.60 | 37.32 | 36.17 | 37.02 | 7,422 | +1.10(+3.05%) |
Oct 04, 2010 | 35.85 | 36.64 | 35.51 | 35.93 | 2,481,503 | +0.15(+0.42%) |
Oct 01, 2010 | 35.78 | 36.06 | 35.57 | 35.78 | 1,856,141 | +0.20(+0.57%) |
Sep 30, 2010 | 35.58 | 36.27 | 35.37 | 35.58 | 4,136 | +0.10(+0.27%) |
Sep 29, 2010 | 35.27 | 35.67 | 35.09 | 35.48 | 2,607,062 | +0.05(+0.14%) |
Sep 28, 2010 | 34.73 | 35.53 | 34.15 | 35.43 | 3,328,310 | +0.68(+1.95%) |
Sep 27, 2010 | 35.15 | 35.15 | 34.44 | 34.75 | 2,656,605 | -0.41(-1.16%) |
Sep 24, 2010 | 35.27 | 35.54 | 35.05 | 35.16 | 2,996,568 | +0.42(+1.20%) |
Sep 23, 2010 | 34.74 | 35.28 | 34.62 | 34.74 | 265 | -0.77(-2.16%) |
Sep 22, 2010 | 35.66 | 36.00 | 35.18 | 35.51 | 2,223,050 | -0.31(-0.86%) |
Sep 21, 2010 | 35.50 | 36.08 | 35.44 | 35.82 | 2,104,763 | +0.26(+0.73%) |
Sep 20, 2010 | 34.81 | 35.65 | 34.58 | 35.56 | 2,300,665 | +0.80(+2.29%) |
Sep 17, 2010 | 34.76 | 34.83 | 34.25 | 34.76 | 3,499,640 | +0.85(+2.52%) |
Sep 15, 2010 | 34.15 | 34.23 | 33.69 | 33.91 | 2,760,053 | -0.53(-1.55%) |
Sep 14, 2010 | 34.55 | 34.76 | 34.26 | 34.44 | 2,711,999 | -0.30(-0.86%) |
Sep 13, 2010 | 34.88 | 35.09 | 34.62 | 34.74 | 1,174,249 | +0.28(+0.81%) |
Sep 10, 2010 | 34.13 | 34.73 | 34.08 | 34.46 | 2,808,543 | +0.38(+1.11%) |
Sep 09, 2010 | 34.69 | 34.75 | 33.86 | 34.08 | 2,233,061 | -0.18(-0.52%) |
Sep 08, 2010 | 33.97 | 34.56 | 33.97 | 34.26 | 1,731,082 | +0.26(+0.76%) |
Sep 07, 2010 | 34.42 | 34.42 | 33.88 | 34.00 | 344 | -0.54(-1.56%) |
Sep 03, 2010 | 34.47 | 34.96 | 34.26 | 34.54 | 1,257,903 | +0.36(+1.05%) |
Sep 02, 2010 | 33.74 | 34.18 | 33.49 | 34.18 | 7,153 | +0.62(+1.84%) |
Sep 01, 2010 | 32.69 | 33.93 | 32.69 | 33.57 | 4,743,372 | +1.14(+3.50%) |
Aug 31, 2010 | 32.45 | 33.14 | 32.30 | 32.43 | 5,721 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.81 | 33.00 | 33.02 | 2,268,145 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.94 | 32.78 | 33.73 | 2,584,261 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.84 | 33.12 | 33.21 | 1,789,973 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.79 | 33.33 | 4,072,886 | -0.13(-0.39%) |
Aug 24, 2010 | 34.01 | 34.20 | 33.38 | 33.46 | 10,989 | -1.13(-3.26%) |
Aug 23, 2010 | 35.26 | 35.46 | 34.53 | 34.58 | 1,706,103 | -0.51(-1.45%) |
Aug 20, 2010 | 35.16 | 35.19 | 34.76 | 35.09 | 1,576,658 | -0.33(-0.93%) |
Aug 19, 2010 | 35.79 | 36.09 | 35.16 | 35.42 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.96 | 36.26 | 35.42 | 36.00 | 2,107,487 | +0.05(+0.14%) |
Aug 17, 2010 | 35.40 | 36.26 | 35.09 | 35.95 | 9,111 | +0.98(+2.79%) |
Aug 16, 2010 | 34.90 | 35.33 | 34.70 | 34.97 | 1,804,489 | -0.19(-0.54%) |
Aug 13, 2010 | 35.16 | 35.48 | 34.94 | 35.16 | 2,392,701 | +0.03(+0.09%) |
Aug 12, 2010 | 34.53 | 35.42 | 34.53 | 35.13 | 2,086,630 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.21 | 35.26 | 14,750 | -1.54(-4.20%) |
Aug 10, 2010 | 36.89 | 37.14 | 36.44 | 36.80 | 2,739,788 | -0.64(-1.70%) |
Aug 09, 2010 | 37.70 | 37.88 | 37.23 | 37.44 | 1,910,076 | -0.01(-0.03%) |
Aug 06, 2010 | 37.45 | 37.83 | 37.17 | 37.45 | 2,255,282 | -0.56(-1.47%) |
Aug 05, 2010 | 37.71 | 38.11 | 37.54 | 38.01 | 1,872,866 | +0.17(+0.45%) |
Aug 04, 2010 | 37.50 | 37.86 | 37.42 | 37.84 | 1,580,619 | +0.48(+1.28%) |
Aug 03, 2010 | 37.53 | 37.85 | 37.17 | 37.36 | 1,850,358 | -0.50(-1.32%) |
Aug 02, 2010 | 37.92 | 38.20 | 37.48 | 37.86 | 2,509,894 | +0.54(+1.44%) |
Jul 30, 2010 | 37.51 | 37.56 | 36.64 | 37.32 | 2,810,060 | +0.01(+0.03%) |
Jul 29, 2010 | 37.78 | 38.04 | 36.97 | 37.31 | 3,539,260 | -0.29(-0.77%) |
Jul 28, 2010 | 37.60 | 37.95 | 37.42 | 37.60 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.90 | 38.23 | 37.43 | 37.90 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.04 | 38.10 | 37.00 | 37.97 | 3,171,020 | +0.82(+2.20%) |
Jul 23, 2010 | 35.25 | 37.24 | 34.63 | 37.15 | 4,751,203 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.93 | 36.26 | 36.66 | 6,841 | +0.74(+2.05%) |
Jul 21, 2010 | 35.87 | 36.46 | 35.59 | 35.93 | 3,317,356 | +0.34(+0.95%) |
Jul 20, 2010 | 34.28 | 35.68 | 34.16 | 35.59 | 11,872 | +0.74(+2.12%) |
Jul 19, 2010 | 34.25 | 35.00 | 34.02 | 34.85 | 3,665,568 | +0.61(+1.77%) |
Jul 16, 2010 | 34.24 | 34.89 | 34.12 | 34.24 | 5,636,108 | -0.56(-1.60%) |
Jul 15, 2010 | 34.69 | 34.91 | 34.03 | 34.80 | 2,825,051 | -0.04(-0.11%) |
Jul 14, 2010 | 34.59 | 35.08 | 34.22 | 34.84 | 10,118 | -0.11(-0.31%) |
Jul 13, 2010 | 33.99 | 35.01 | 33.99 | 34.95 | 4,184,962 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.19 | 33.52 | 33.75 | 3,183,929 | -0.17(-0.50%) |
Jul 09, 2010 | 33.91 | 34.15 | 33.54 | 33.91 | 4,538,901 | -0.21(-0.61%) |
Jul 08, 2010 | 34.06 | 34.31 | 33.80 | 34.12 | 4,862,689 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.00 | 33.26 | 33.93 | 5,848,086 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.35 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 33.99 | 33.14 | 33.20 | 3,637,390 | -0.36(-1.07%) |
Jul 01, 2010 | 34.70 | 34.70 | 32.99 | 33.56 | 6,635,669 | -0.81(-2.35%) |
Jun 30, 2010 | 35.31 | 35.65 | 34.29 | 34.36 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.89 | 35.15 | 14,020 | -2.71(-7.16%) |
Jun 25, 2010 | 37.86 | 38.23 | 37.18 | 37.86 | 23,779,898 | -0.25(-0.65%) |
Jun 24, 2010 | 38.18 | 38.51 | 37.59 | 38.11 | 4,206,332 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.98 | 38.45 | 5,815,185 | -0.44(-1.13%) |
Jun 22, 2010 | 39.90 | 40.18 | 38.76 | 38.89 | 3,461,629 | -0.96(-2.40%) |
Jun 21, 2010 | 39.73 | 40.50 | 39.53 | 39.84 | 4,261,642 | +0.57(+1.45%) |
Jun 18, 2010 | 39.27 | 39.56 | 38.86 | 39.27 | 3,015,055 | +0.17(+0.43%) |
Jun 17, 2010 | 39.64 | 39.74 | 38.63 | 39.11 | 2,942,252 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.71 | 38.99 | 39.41 | 3,857,781 | -0.08(-0.20%) |
Jun 15, 2010 | 38.40 | 39.54 | 38.34 | 39.49 | 4,282,053 | +1.55(+4.10%) |
Jun 14, 2010 | 37.85 | 38.69 | 37.85 | 37.94 | 2,872,868 | +0.37(+0.98%) |
Jun 11, 2010 | 36.50 | 37.61 | 36.50 | 37.57 | 2,614,936 | +0.41(+1.10%) |
Jun 10, 2010 | 36.86 | 37.32 | 36.50 | 37.16 | 9,321 | +1.09(+3.01%) |
Jun 09, 2010 | 36.72 | 37.05 | 35.92 | 36.08 | 3,742,866 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.56 | 36.34 | 4,725,033 | +0.17(+0.47%) |
Jun 07, 2010 | 37.09 | 37.38 | 36.07 | 36.17 | 5,138,092 | -0.93(-2.50%) |
Jun 04, 2010 | 37.09 | 38.52 | 36.88 | 37.09 | 3,229,240 | -1.76(-4.54%) |
Jun 03, 2010 | 38.54 | 39.15 | 38.51 | 38.86 | 3,888,755 | +0.49(+1.27%) |
Jun 02, 2010 | 37.51 | 38.37 | 37.14 | 38.37 | 3,514 | +1.03(+2.75%) |
Jun 01, 2010 | 36.64 | 38.13 | 36.64 | 37.34 | 5,339,430 | +0.17(+0.46%) |
May 28, 2010 | 37.17 | 37.79 | 36.82 | 37.17 | 2,769,705 | -0.37(-0.98%) |
May 27, 2010 | 36.86 | 37.63 | 36.79 | 37.54 | 3,410,527 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.69 | 35.79 | 36.00 | 10,113 | +0.47(+1.32%) |
May 25, 2010 | 34.64 | 35.63 | 34.23 | 35.53 | 4,583,645 | -0.04(-0.11%) |
May 24, 2010 | 35.57 | 36.26 | 35.43 | 35.57 | 3,725,466 | -0.18(-0.50%) |
May 21, 2010 | 34.76 | 35.91 | 34.56 | 35.75 | 4,645,464 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.00 | 35.37 | 15,112 | -1.54(-4.18%) |
May 19, 2010 | 37.70 | 38.09 | 36.52 | 36.91 | 5,167,052 | -0.96(-2.53%) |
May 18, 2010 | 37.93 | 38.84 | 37.71 | 37.87 | 5,209,908 | -0.73(-1.88%) |
May 17, 2010 | 38.77 | 38.86 | 37.67 | 38.60 | 4,932,665 | -0.01(-0.03%) |
May 14, 2010 | 38.61 | 39.51 | 38.23 | 38.61 | 3,797,746 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.45 | 38.94 | 39.86 | 5,492,891 | +0.40(+1.01%) |
May 12, 2010 | 38.41 | 39.48 | 38.34 | 39.46 | 6,768,166 | +1.49(+3.94%) |
May 11, 2010 | 38.04 | 38.28 | 37.77 | 37.97 | 4,699,019 | +0.50(+1.33%) |
May 10, 2010 | 37.87 | 37.97 | 37.05 | 37.47 | 6,245,809 | +2.36(+6.73%) |
May 07, 2010 | 35.85 | 36.97 | 34.76 | 35.11 | 8,773,476 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.57 | 33.84 | 36.81 | 1,405 | +0.48(+1.33%) |
May 05, 2010 | 36.85 | 37.74 | 36.12 | 36.33 | 8,432,253 | -0.14(-0.40%) |
May 04, 2010 | 37.24 | 37.27 | 36.26 | 36.48 | 6,449 | -1.43(-3.78%) |
May 03, 2010 | 37.02 | 37.96 | 37.00 | 37.91 | 2,989,023 | +1.07(+2.89%) |
Apr 30, 2010 | 37.08 | 37.86 | 36.60 | 36.84 | 3,536,523 | -0.28(-0.75%) |
Apr 29, 2010 | 36.80 | 37.24 | 36.65 | 37.12 | 3,897,638 | +0.71(+1.94%) |
Apr 28, 2010 | 36.82 | 37.05 | 36.24 | 36.42 | 4,444,799 | -0.14(-0.38%) |
Apr 27, 2010 | 37.65 | 37.85 | 36.37 | 36.55 | 7,794 | -1.15(-3.04%) |
Apr 26, 2010 | 37.19 | 38.28 | 36.93 | 37.70 | 5,291,531 | +0.74(+1.99%) |
Apr 23, 2010 | 36.66 | 37.09 | 35.57 | 36.96 | 15,679,631 | -1.89(-4.87%) |
Apr 22, 2010 | 37.90 | 39.26 | 37.37 | 38.86 | 5,385,125 | +0.76(+1.99%) |
Apr 21, 2010 | 37.95 | 38.12 | 37.76 | 38.10 | 6,505 | +0.19(+0.50%) |
Apr 20, 2010 | 37.47 | 38.16 | 37.47 | 37.91 | 5,416,756 | +0.79(+2.12%) |
Apr 19, 2010 | 36.78 | 37.15 | 36.47 | 37.12 | 3,008,414 | +0.10(+0.27%) |
Apr 16, 2010 | 37.62 | 37.84 | 36.85 | 37.02 | 3,744,449 | -0.66(-1.74%) |
Apr 15, 2010 | 37.12 | 37.93 | 36.95 | 37.68 | 4,851,038 | +0.47(+1.26%) |
Apr 14, 2010 | 37.15 | 37.29 | 36.87 | 37.21 | 3,140,972 | +0.35(+0.95%) |
Apr 13, 2010 | 37.30 | 37.30 | 36.65 | 36.86 | 3,909,032 | -0.45(-1.20%) |
Apr 12, 2010 | 37.76 | 37.81 | 37.10 | 37.31 | 5,159,452 | +0.12(+0.32%) |
Apr 09, 2010 | 36.81 | 37.23 | 36.53 | 37.19 | 3,967,139 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.77 | 35.93 | 36.67 | 4,435,960 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.68 | 35.98 | 36.52 | 5,075,933 | +0.22(+0.60%) |
Apr 06, 2010 | 35.88 | 36.45 | 35.83 | 36.31 | 3,196,907 | +0.13(+0.36%) |
Apr 05, 2010 | 35.52 | 36.27 | 35.52 | 36.18 | 2,631,561 | +0.76(+2.14%) |
Apr 01, 2010 | 35.07 | 35.42 | 35.42 | 35.42 | 2,878,097 | +0.68(+1.95%) |
Mar 31, 2010 | 34.61 | 34.98 | 34.50 | 34.74 | 2,331,698 | -0.01(-0.03%) |
Mar 30, 2010 | 34.69 | 35.47 | 34.57 | 34.75 | 3,196,755 | +0.23(+0.66%) |
Mar 29, 2010 | 34.69 | 34.97 | 34.48 | 34.52 | 1,883,321 | +0.01(+0.03%) |
Mar 26, 2010 | 34.41 | 34.79 | 34.23 | 34.51 | 3,509,437 | +0.12(+0.35%) |
Mar 25, 2010 | 35.03 | 35.50 | 34.39 | 34.39 | 4,116,921 | -0.38(-1.09%) |
Mar 24, 2010 | 35.82 | 35.94 | 34.68 | 34.77 | 4,142,023 | -1.25(-3.46%) |
Mar 23, 2010 | 35.39 | 36.08 | 35.39 | 36.02 | 2,834,232 | +0.54(+1.52%) |
Mar 22, 2010 | 34.40 | 35.53 | 34.28 | 35.48 | 3,108,002 | +0.74(+2.12%) |
Mar 19, 2010 | 35.34 | 35.50 | 34.39 | 34.74 | 4,137,506 | -0.46(-1.30%) |
Mar 18, 2010 | 35.14 | 35.32 | 34.76 | 35.20 | 2,780,576 | +0.14(+0.40%) |
Mar 17, 2010 | 35.58 | 35.74 | 34.94 | 35.06 | 4,185,999 | -0.51(-1.43%) |
Mar 16, 2010 | 35.02 | 35.77 | 34.87 | 35.57 | 3,948,564 | +0.76(+2.18%) |
Mar 15, 2010 | 34.69 | 34.95 | 34.51 | 34.81 | 3,058,006 | +0.13(+0.37%) |
Mar 12, 2010 | 34.54 | 34.87 | 34.37 | 34.68 | 5,573,851 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.63 | 33.47 | 34.59 | 4,961,928 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.93 | 33.43 | 33.77 | 2,282,182 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.21 | 33.57 | 33.72 | 2,720,447 | -0.19(-0.56%) |
Mar 08, 2010 | 33.81 | 34.02 | 33.51 | 33.90 | 2,362,883 | +0.09(+0.27%) |
Mar 05, 2010 | 33.39 | 33.99 | 33.34 | 33.81 | 3,313,890 | +0.76(+2.29%) |
Mar 04, 2010 | 33.83 | 33.89 | 32.89 | 33.06 | 5,863,399 | -0.47(-1.40%) |
Mar 03, 2010 | 32.88 | 33.92 | 32.86 | 33.53 | 4,982,258 | +0.82(+2.50%) |
Mar 02, 2010 | 32.83 | 32.86 | 32.51 | 32.71 | 5,610,610 | +0.14(+0.43%) |
Mar 01, 2010 | 31.82 | 32.71 | 31.80 | 32.57 | 4,489,570 | +0.78(+2.44%) |
Feb 26, 2010 | 31.87 | 31.93 | 31.47 | 31.79 | 3,661,011 | -0.08(-0.25%) |
Feb 25, 2010 | 31.84 | 31.99 | 31.35 | 31.87 | 5,256,685 | -0.40(-1.23%) |
Feb 24, 2010 | 32.45 | 32.55 | 31.83 | 32.27 | 4,424,868 | -0.12(-0.37%) |
Feb 23, 2010 | 32.90 | 33.14 | 32.16 | 32.39 | 4,841,781 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,813,568 | -0.09(-0.27%) |
Feb 19, 2010 | 32.98 | 33.46 | 32.78 | 33.24 | 2,521,211 | +0.12(+0.36%) |
Feb 18, 2010 | 32.38 | 33.28 | 32.18 | 33.12 | 3,472,032 | +0.71(+2.18%) |
Feb 17, 2010 | 31.82 | 32.68 | 31.55 | 32.41 | 4,269,708 | +0.65(+2.04%) |
Feb 16, 2010 | 31.32 | 31.88 | 31.08 | 31.76 | 3,781,601 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.14 | 31.14 | 31.14 | 21,852,364 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.94 | 32.96 | 33.85 | 4,178,487 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.85 | 33.07 | 33.27 | 3,768,446 | -0.17(-0.51%) |
Feb 09, 2010 | 33.88 | 34.78 | 33.35 | 33.44 | 4,446,831 | +0.94(+2.88%) |
Feb 08, 2010 | 32.70 | 33.38 | 32.19 | 32.50 | 2,260,139 | -0.29(-0.88%) |
Feb 05, 2010 | 32.86 | 32.97 | 31.80 | 32.79 | 5,256,911 | -0.15(-0.45%) |
Feb 04, 2010 | 34.15 | 34.15 | 32.89 | 32.94 | 2,978,612 | -1.47(-4.28%) |
Feb 03, 2010 | 34.11 | 34.72 | 34.00 | 34.41 | 2,148,541 | +0.05(+0.14%) |
Feb 02, 2010 | 33.19 | 34.66 | 33.03 | 34.36 | 5,125,555 | +1.61(+4.93%) |
Feb 01, 2010 | 32.94 | 33.24 | 32.51 | 32.75 | 4,578,679 | +0.41(+1.26%) |
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.34 | 4,114,246 | -0.83(-2.49%) |
Jan 28, 2010 | 33.79 | 33.87 | 32.64 | 33.17 | 3,656,064 | -0.59(-1.74%) |
Jan 27, 2010 | 34.35 | 34.37 | 33.07 | 33.76 | 5,878,199 | -0.88(-2.53%) |
Jan 26, 2010 | 34.75 | 34.97 | 34.05 | 34.63 | 3,830,125 | -0.25(-0.71%) |
Jan 25, 2010 | 35.40 | 35.66 | 34.87 | 34.88 | 3,024,746 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.64 | 35.10 | 35.11 | 3,265,898 | -1.42(-3.90%) |
Jan 21, 2010 | 37.25 | 37.30 | 36.43 | 36.53 | 4,235,774 | -0.57(-1.53%) |
Jan 20, 2010 | 37.07 | 37.14 | 36.32 | 37.10 | 4,027,285 | -0.25(-0.67%) |
Jan 19, 2010 | 36.84 | 37.67 | 36.77 | 37.35 | 4,952,787 | +0.43(+1.16%) |
Jan 15, 2010 | 36.88 | 36.92 | 36.92 | 36.92 | 3,374,626 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.89 | 36.39 | 36.85 | 1,562,454 | +0.31(+0.85%) |
Jan 13, 2010 | 36.64 | 36.71 | 36.29 | 36.54 | 2,324,258 | -0.04(-0.11%) |
Jan 12, 2010 | 36.98 | 37.09 | 36.31 | 36.58 | 2,512,973 | -0.79(-2.11%) |
Jan 11, 2010 | 36.73 | 37.72 | 36.60 | 37.37 | 3,404,065 | +0.90(+2.46%) |
Jan 08, 2010 | 35.70 | 36.54 | 35.53 | 36.48 | 2,470,145 | +0.62(+1.72%) |
Jan 07, 2010 | 35.52 | 36.37 | 35.30 | 35.86 | 3,177,999 | +0.36(+1.01%) |
Jan 06, 2010 | 35.76 | 35.85 | 35.26 | 35.50 | 2,624,873 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.51 | 35.76 | 2,022,370 | -0.36(-0.99%) |
Jan 04, 2010 | 35.87 | 36.32 | 35.77 | 36.12 | 2,377,054 | +0.51(+1.43%) |
Dec 31, 2009 | 36.10 | 35.61 | 35.61 | 35.61 | 1,041,936 | -0.39(-1.08%) |
Dec 30, 2009 | 35.86 | 36.22 | 35.84 | 36.00 | 1,047,734 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,090,187 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,305 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.60 | 36.18 | 36.26 | 289,969 | +0.16(+0.44%) |
Dec 23, 2009 | 35.67 | 36.26 | 35.53 | 36.10 | 996,270 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.76 | 35.81 | 1,106,884 | -0.15(-0.42%) |
Dec 21, 2009 | 35.61 | 36.37 | 35.61 | 35.96 | 1,825,807 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.43 | 35.49 | 1,900,072 | -0.35(-0.97%) |
Dec 17, 2009 | 35.74 | 35.94 | 35.56 | 35.84 | 1,863,257 | -0.30(-0.83%) |
Dec 16, 2009 | 36.54 | 36.61 | 35.94 | 36.14 | 1,457,549 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.59 | 35.87 | 36.29 | 2,300,284 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,189,338 | +0.87(+2.44%) |
Dec 11, 2009 | 35.36 | 35.69 | 35.22 | 35.50 | 1,182,058 | +0.28(+0.79%) |
Dec 10, 2009 | 35.19 | 35.45 | 34.90 | 35.22 | 2,737,727 | +0.42(+1.20%) |
Dec 09, 2009 | 34.73 | 34.98 | 34.24 | 34.80 | 1,550,239 | -0.04(-0.11%) |
Dec 08, 2009 | 35.17 | 35.36 | 34.64 | 34.84 | 2,117,275 | -0.67(-1.88%) |
Dec 07, 2009 | 35.51 | 35.74 | 35.36 | 35.51 | 1,961,367 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.92 | 35.65 | 2,564,960 | +0.24(+0.68%) |
Dec 03, 2009 | 35.88 | 36.40 | 35.32 | 35.41 | 2,384,362 | -0.37(-1.03%) |
Dec 02, 2009 | 35.65 | 36.20 | 35.53 | 35.78 | 2,929,341 | +0.00(+0.00%) |
Dec 01, 2009 | 35.59 | 36.10 | 35.55 | 35.78 | 2,814,880 | +0.54(+1.53%) |
Nov 30, 2009 | 35.01 | 35.41 | 34.69 | 35.24 | 2,171,396 | +0.13(+0.37%) |
Nov 27, 2009 | 34.46 | 35.33 | 34.23 | 35.11 | 1,842,350 | -0.58(-1.62%) |
Nov 25, 2009 | 35.39 | 35.96 | 35.26 | 35.69 | 2,377,753 | +0.25(+0.70%) |
Nov 24, 2009 | 35.93 | 36.12 | 35.21 | 35.44 | 3,383,352 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.86 | 35.87 | 36.05 | 2,675,846 | +0.18(+0.50%) |
Nov 20, 2009 | 35.88 | 36.17 | 35.72 | 35.87 | 2,553,461 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.51 | 35.78 | 36.25 | 3,526,527 | -0.32(-0.87%) |
Nov 18, 2009 | 36.51 | 37.03 | 36.46 | 36.56 | 3,238,817 | +0.10(+0.27%) |
Nov 17, 2009 | 36.69 | 36.86 | 36.35 | 36.47 | 4,403,019 | -0.63(-1.69%) |
Nov 16, 2009 | 36.72 | 37.46 | 36.72 | 37.09 | 3,698,901 | +0.37(+1.00%) |
Nov 13, 2009 | 35.86 | 36.91 | 35.62 | 36.72 | 6,427,104 | +0.81(+2.25%) |
Nov 12, 2009 | 35.31 | 36.44 | 35.24 | 35.92 | 6,822,462 | +0.40(+1.12%) |
Nov 11, 2009 | 35.28 | 35.58 | 34.82 | 35.52 | 5,703,500 | +0.44(+1.25%) |
Nov 10, 2009 | 34.73 | 35.70 | 34.73 | 35.08 | 5,033,036 | -0.02(-0.06%) |
Nov 09, 2009 | 34.02 | 35.12 | 33.88 | 35.10 | 4,230,024 | +1.38(+4.11%) |
Nov 06, 2009 | 33.35 | 33.87 | 33.13 | 33.72 | 3,301,741 | +0.17(+0.50%) |
Nov 05, 2009 | 32.96 | 33.56 | 32.88 | 33.55 | 2,950,519 | +0.98(+3.00%) |
Nov 04, 2009 | 33.08 | 33.62 | 32.49 | 32.57 | 3,668,561 | -0.25(-0.76%) |
Nov 03, 2009 | 31.31 | 32.95 | 31.31 | 32.82 | 4,174,833 | +1.08(+3.39%) |