Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 32.45 | 33.14 | 32.31 | 32.44 | 5,719 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.82 | 33.01 | 33.02 | 2,267,660 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.95 | 32.79 | 33.73 | 2,583,708 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.84 | 33.12 | 33.21 | 1,789,590 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.80 | 33.33 | 4,072,014 | -0.13(-0.39%) |
Aug 24, 2010 | 34.02 | 34.21 | 33.38 | 33.46 | 10,987 | -1.13(-3.26%) |
Aug 23, 2010 | 35.27 | 35.47 | 34.54 | 34.59 | 1,705,738 | -0.51(-1.45%) |
Aug 20, 2010 | 35.17 | 35.20 | 34.77 | 35.10 | 1,576,321 | -0.33(-0.93%) |
Aug 19, 2010 | 35.80 | 36.09 | 35.17 | 35.43 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.96 | 36.26 | 35.43 | 36.00 | 2,107,036 | +0.05(+0.14%) |
Aug 17, 2010 | 35.41 | 36.27 | 35.10 | 35.95 | 9,109 | +0.98(+2.79%) |
Aug 16, 2010 | 34.91 | 35.34 | 34.71 | 34.98 | 1,804,103 | -0.19(-0.54%) |
Aug 13, 2010 | 35.17 | 35.49 | 34.95 | 35.17 | 2,392,189 | +0.03(+0.09%) |
Aug 12, 2010 | 34.54 | 35.43 | 34.54 | 35.14 | 2,086,184 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.22 | 35.27 | 14,747 | -1.54(-4.20%) |
Aug 10, 2010 | 36.90 | 37.15 | 36.44 | 36.81 | 2,739,202 | -0.64(-1.70%) |
Aug 09, 2010 | 37.71 | 37.89 | 37.24 | 37.45 | 1,909,667 | -0.01(-0.03%) |
Aug 06, 2010 | 37.46 | 37.84 | 37.18 | 37.46 | 2,254,800 | -0.56(-1.47%) |
Aug 05, 2010 | 37.72 | 38.12 | 37.55 | 38.02 | 1,872,465 | +0.17(+0.45%) |
Aug 04, 2010 | 37.51 | 37.87 | 37.43 | 37.85 | 1,580,281 | +0.48(+1.28%) |
Aug 03, 2010 | 37.54 | 37.86 | 37.18 | 37.37 | 1,849,962 | -0.50(-1.32%) |
Aug 02, 2010 | 37.93 | 38.21 | 37.49 | 37.87 | 2,509,357 | +0.54(+1.44%) |
Jul 30, 2010 | 37.51 | 37.57 | 36.65 | 37.33 | 2,809,459 | +0.01(+0.03%) |
Jul 29, 2010 | 37.79 | 38.05 | 36.98 | 37.32 | 3,538,503 | -0.29(-0.77%) |
Jul 28, 2010 | 37.61 | 37.96 | 37.43 | 37.61 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.91 | 38.24 | 37.44 | 37.91 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.05 | 38.11 | 37.01 | 37.98 | 3,170,342 | +0.82(+2.20%) |
Jul 23, 2010 | 35.26 | 37.25 | 34.64 | 37.16 | 4,750,186 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.94 | 36.26 | 36.67 | 6,839 | +0.74(+2.05%) |
Jul 21, 2010 | 35.88 | 36.46 | 35.60 | 35.93 | 3,316,646 | +0.34(+0.95%) |
Jul 20, 2010 | 34.29 | 35.69 | 34.17 | 35.60 | 11,870 | +0.74(+2.12%) |
Jul 19, 2010 | 34.26 | 35.01 | 34.03 | 34.86 | 3,664,784 | +0.61(+1.77%) |
Jul 16, 2010 | 34.25 | 34.90 | 34.13 | 34.25 | 5,634,902 | -0.56(-1.60%) |
Jul 15, 2010 | 34.70 | 34.92 | 34.04 | 34.81 | 2,824,447 | -0.04(-0.11%) |
Jul 14, 2010 | 34.60 | 35.09 | 34.23 | 34.85 | 10,116 | -0.11(-0.31%) |
Jul 13, 2010 | 34.00 | 35.02 | 34.00 | 34.96 | 4,184,067 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.20 | 33.52 | 33.75 | 3,183,248 | -0.17(-0.50%) |
Jul 09, 2010 | 33.92 | 34.16 | 33.54 | 33.92 | 4,537,930 | -0.21(-0.61%) |
Jul 08, 2010 | 34.07 | 34.32 | 33.80 | 34.13 | 4,861,649 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.01 | 33.26 | 33.94 | 5,846,834 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.36 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 34.00 | 33.14 | 33.20 | 3,636,612 | -0.36(-1.07%) |
Jul 01, 2010 | 34.71 | 34.71 | 33.00 | 33.56 | 6,634,249 | -0.81(-2.35%) |
Jun 30, 2010 | 35.32 | 35.66 | 34.30 | 34.37 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.90 | 35.16 | 14,017 | -2.71(-7.16%) |
Jun 25, 2010 | 37.87 | 38.24 | 37.19 | 37.87 | 23,774,810 | -0.25(-0.65%) |
Jun 24, 2010 | 38.19 | 38.52 | 37.60 | 38.12 | 4,205,432 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.99 | 38.46 | 5,813,941 | -0.44(-1.13%) |
Jun 22, 2010 | 39.91 | 40.19 | 38.77 | 38.89 | 3,460,888 | -0.96(-2.40%) |
Jun 21, 2010 | 39.74 | 40.51 | 39.54 | 39.85 | 4,260,730 | +0.57(+1.45%) |
Jun 18, 2010 | 39.28 | 39.57 | 38.86 | 39.28 | 3,014,410 | +0.17(+0.43%) |
Jun 17, 2010 | 39.65 | 39.75 | 38.64 | 39.11 | 2,941,622 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.72 | 38.99 | 39.42 | 3,856,955 | -0.08(-0.20%) |
Jun 15, 2010 | 38.41 | 39.55 | 38.35 | 39.50 | 4,281,137 | +1.55(+4.10%) |
Jun 14, 2010 | 37.86 | 38.70 | 37.86 | 37.95 | 2,872,253 | +0.37(+0.98%) |
Jun 11, 2010 | 36.50 | 37.62 | 36.50 | 37.58 | 2,614,377 | +0.41(+1.10%) |
Jun 10, 2010 | 36.87 | 37.33 | 36.50 | 37.17 | 9,319 | +1.09(+3.01%) |
Jun 09, 2010 | 36.73 | 37.06 | 35.92 | 36.08 | 3,742,065 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.57 | 36.34 | 4,724,022 | +0.17(+0.47%) |
Jun 07, 2010 | 37.10 | 37.39 | 36.07 | 36.17 | 5,136,993 | -0.93(-2.50%) |
Jun 04, 2010 | 37.10 | 38.53 | 36.89 | 37.10 | 3,228,549 | -1.76(-4.54%) |
Jun 03, 2010 | 38.55 | 39.15 | 38.52 | 38.86 | 3,887,923 | +0.49(+1.27%) |
Jun 02, 2010 | 37.52 | 38.38 | 37.15 | 38.38 | 3,514 | +1.03(+2.75%) |
Jun 01, 2010 | 36.65 | 38.14 | 36.65 | 37.35 | 5,338,287 | +0.17(+0.46%) |
May 28, 2010 | 37.18 | 37.80 | 36.83 | 37.18 | 2,769,113 | -0.37(-0.98%) |
May 27, 2010 | 36.87 | 37.64 | 36.80 | 37.55 | 3,409,797 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.70 | 35.80 | 36.00 | 10,111 | +0.47(+1.32%) |
May 25, 2010 | 34.65 | 35.64 | 34.24 | 35.54 | 4,582,664 | -0.04(-0.11%) |
May 24, 2010 | 35.58 | 36.26 | 35.44 | 35.58 | 3,724,668 | -0.18(-0.50%) |
May 21, 2010 | 34.77 | 35.91 | 34.57 | 35.76 | 4,644,470 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.01 | 35.38 | 15,109 | -1.54(-4.18%) |
May 19, 2010 | 37.71 | 38.10 | 36.52 | 36.92 | 5,165,946 | -0.96(-2.53%) |
May 18, 2010 | 37.94 | 38.84 | 37.72 | 37.88 | 5,208,793 | -0.73(-1.88%) |
May 17, 2010 | 38.77 | 38.86 | 37.68 | 38.61 | 4,931,609 | -0.01(-0.03%) |
May 14, 2010 | 38.62 | 39.52 | 38.24 | 38.62 | 3,796,933 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.46 | 38.94 | 39.87 | 5,491,715 | +0.40(+1.01%) |
May 12, 2010 | 38.42 | 39.49 | 38.35 | 39.47 | 6,766,718 | +1.49(+3.94%) |
May 11, 2010 | 38.05 | 38.29 | 37.78 | 37.98 | 4,698,014 | +0.50(+1.33%) |
May 10, 2010 | 37.88 | 37.98 | 37.06 | 37.48 | 6,244,473 | +2.36(+6.73%) |
May 07, 2010 | 35.86 | 36.98 | 34.77 | 35.12 | 8,771,599 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.58 | 33.84 | 36.82 | 1,404 | +0.48(+1.33%) |
May 05, 2010 | 36.86 | 37.75 | 36.12 | 36.34 | 8,430,449 | -0.14(-0.40%) |
May 04, 2010 | 37.25 | 37.28 | 36.26 | 36.48 | 6,448 | -1.44(-3.78%) |
May 03, 2010 | 37.03 | 37.97 | 37.01 | 37.92 | 2,988,383 | +1.07(+2.89%) |
Apr 30, 2010 | 37.09 | 37.87 | 36.61 | 36.85 | 3,535,766 | -0.28(-0.75%) |
Apr 29, 2010 | 36.81 | 37.25 | 36.66 | 37.13 | 3,896,805 | +0.71(+1.94%) |
Apr 28, 2010 | 36.83 | 37.06 | 36.24 | 36.42 | 4,443,848 | -0.14(-0.38%) |
Apr 27, 2010 | 37.66 | 37.86 | 36.37 | 36.56 | 7,793 | -1.15(-3.04%) |
Apr 26, 2010 | 37.20 | 38.29 | 36.94 | 37.71 | 5,290,399 | +0.74(+1.99%) |
Apr 23, 2010 | 36.67 | 37.10 | 35.58 | 36.97 | 15,676,277 | -1.89(-4.87%) |
Apr 22, 2010 | 37.91 | 39.27 | 37.38 | 38.86 | 5,383,973 | +0.76(+1.99%) |
Apr 21, 2010 | 37.96 | 38.13 | 37.77 | 38.11 | 6,504 | +0.19(+0.50%) |
Apr 20, 2010 | 37.48 | 38.17 | 37.48 | 37.92 | 5,415,597 | +0.79(+2.12%) |
Apr 19, 2010 | 36.79 | 37.16 | 36.47 | 37.13 | 3,007,771 | +0.10(+0.27%) |
Apr 16, 2010 | 37.63 | 37.85 | 36.86 | 37.03 | 3,743,648 | -0.66(-1.75%) |
Apr 15, 2010 | 37.13 | 37.94 | 36.96 | 37.69 | 4,850,000 | +0.47(+1.26%) |
Apr 14, 2010 | 37.16 | 37.30 | 36.88 | 37.22 | 3,140,300 | +0.35(+0.95%) |
Apr 13, 2010 | 37.31 | 37.31 | 36.66 | 36.87 | 3,908,196 | -0.45(-1.20%) |
Apr 12, 2010 | 37.77 | 37.82 | 37.11 | 37.32 | 5,158,348 | +0.12(+0.32%) |
Apr 09, 2010 | 36.82 | 37.24 | 36.54 | 37.20 | 3,966,291 | +0.52(+1.41%) |
Apr 08, 2010 | 36.11 | 36.78 | 35.93 | 36.68 | 4,435,011 | +0.15(+0.41%) |
Apr 07, 2010 | 36.08 | 36.69 | 35.98 | 36.53 | 5,074,847 | +0.22(+0.60%) |
Apr 06, 2010 | 35.89 | 36.45 | 35.84 | 36.31 | 3,196,223 | +0.13(+0.36%) |
Apr 05, 2010 | 35.53 | 36.27 | 35.53 | 36.18 | 2,630,998 | +0.76(+2.14%) |
Apr 01, 2010 | 35.08 | 35.43 | 35.43 | 35.43 | 2,877,482 | +0.68(+1.95%) |
Mar 31, 2010 | 34.62 | 34.99 | 34.51 | 34.75 | 2,331,200 | -0.01(-0.03%) |
Mar 30, 2010 | 34.70 | 35.48 | 34.58 | 34.76 | 3,196,071 | +0.23(+0.66%) |
Mar 29, 2010 | 34.70 | 34.98 | 34.49 | 34.53 | 1,882,918 | +0.01(+0.03%) |
Mar 26, 2010 | 34.42 | 34.80 | 34.24 | 34.52 | 3,508,686 | +0.12(+0.35%) |
Mar 25, 2010 | 35.04 | 35.51 | 34.40 | 34.40 | 4,116,040 | -0.38(-1.09%) |
Mar 24, 2010 | 35.83 | 35.94 | 34.69 | 34.78 | 4,141,137 | -1.25(-3.46%) |
Mar 23, 2010 | 35.40 | 36.08 | 35.40 | 36.02 | 2,833,625 | +0.54(+1.52%) |
Mar 22, 2010 | 34.41 | 35.54 | 34.29 | 35.49 | 3,107,337 | +0.74(+2.12%) |
Mar 19, 2010 | 35.35 | 35.51 | 34.40 | 34.75 | 4,136,621 | -0.46(-1.30%) |
Mar 18, 2010 | 35.15 | 35.33 | 34.77 | 35.21 | 2,779,981 | +0.14(+0.40%) |
Mar 17, 2010 | 35.59 | 35.75 | 34.95 | 35.07 | 4,185,104 | -0.51(-1.43%) |
Mar 16, 2010 | 35.03 | 35.78 | 34.88 | 35.58 | 3,947,719 | +0.76(+2.18%) |
Mar 15, 2010 | 34.70 | 34.96 | 34.52 | 34.82 | 3,057,352 | +0.13(+0.37%) |
Mar 12, 2010 | 34.55 | 34.88 | 34.38 | 34.69 | 5,572,658 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.64 | 33.47 | 34.60 | 4,960,866 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.94 | 33.43 | 33.77 | 2,281,694 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.22 | 33.57 | 33.72 | 2,719,865 | -0.19(-0.56%) |
Mar 08, 2010 | 33.81 | 34.03 | 33.51 | 33.91 | 2,362,378 | +0.09(+0.26%) |
Mar 05, 2010 | 33.39 | 34.00 | 33.34 | 33.82 | 3,313,181 | +0.76(+2.29%) |
Mar 04, 2010 | 33.83 | 33.90 | 32.90 | 33.06 | 5,862,144 | -0.47(-1.40%) |
Mar 03, 2010 | 32.89 | 33.93 | 32.87 | 33.53 | 4,981,192 | +0.82(+2.50%) |
Mar 02, 2010 | 32.84 | 32.87 | 32.52 | 32.72 | 5,609,410 | +0.14(+0.43%) |
Mar 01, 2010 | 31.83 | 32.72 | 31.81 | 32.58 | 4,488,610 | +0.78(+2.44%) |
Feb 26, 2010 | 31.88 | 31.94 | 31.48 | 31.80 | 3,660,228 | -0.08(-0.25%) |
Feb 25, 2010 | 31.85 | 32.00 | 31.36 | 31.88 | 5,255,560 | -0.40(-1.23%) |
Feb 24, 2010 | 32.46 | 32.56 | 31.84 | 32.28 | 4,423,921 | -0.12(-0.37%) |
Feb 23, 2010 | 32.91 | 33.14 | 32.17 | 32.40 | 4,840,745 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,812,966 | -0.09(-0.27%) |
Feb 19, 2010 | 32.99 | 33.46 | 32.79 | 33.24 | 2,520,672 | +0.12(+0.36%) |
Feb 18, 2010 | 32.39 | 33.28 | 32.19 | 33.12 | 3,471,289 | +0.71(+2.18%) |
Feb 17, 2010 | 31.83 | 32.69 | 31.56 | 32.42 | 4,268,794 | +0.65(+2.04%) |
Feb 16, 2010 | 31.33 | 31.88 | 31.08 | 31.77 | 3,780,792 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.15 | 31.15 | 31.15 | 21,847,690 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.95 | 32.97 | 33.86 | 4,177,593 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.86 | 33.07 | 33.27 | 3,767,640 | -0.17(-0.51%) |
Feb 09, 2010 | 33.89 | 34.79 | 33.35 | 33.44 | 4,445,879 | +0.94(+2.88%) |
Feb 08, 2010 | 32.71 | 33.38 | 32.20 | 32.51 | 2,259,655 | -0.29(-0.88%) |
Feb 05, 2010 | 32.87 | 32.98 | 31.81 | 32.80 | 5,255,786 | -0.15(-0.45%) |
Feb 04, 2010 | 34.16 | 34.16 | 32.90 | 32.95 | 2,977,975 | -1.47(-4.28%) |
Feb 03, 2010 | 34.12 | 34.73 | 34.01 | 34.42 | 2,148,081 | +0.05(+0.14%) |
Feb 02, 2010 | 33.19 | 34.67 | 33.03 | 34.37 | 5,124,458 | +1.61(+4.93%) |
Feb 01, 2010 | 32.95 | 33.24 | 32.52 | 32.76 | 4,577,700 | +0.41(+1.26%) |
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.35 | 4,113,366 | -0.83(-2.49%) |
Jan 28, 2010 | 33.79 | 33.88 | 32.65 | 33.17 | 3,655,282 | -0.59(-1.74%) |
Jan 27, 2010 | 34.36 | 34.38 | 33.07 | 33.76 | 5,876,942 | -0.88(-2.53%) |
Jan 26, 2010 | 34.76 | 34.98 | 34.06 | 34.64 | 3,829,305 | -0.25(-0.71%) |
Jan 25, 2010 | 35.41 | 35.67 | 34.88 | 34.89 | 3,024,099 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.65 | 35.11 | 35.12 | 3,265,200 | -1.42(-3.90%) |
Jan 21, 2010 | 37.26 | 37.31 | 36.43 | 36.54 | 4,234,867 | -0.57(-1.53%) |
Jan 20, 2010 | 37.08 | 37.15 | 36.32 | 37.11 | 4,026,423 | -0.25(-0.67%) |
Jan 19, 2010 | 36.85 | 37.68 | 36.78 | 37.36 | 4,951,727 | +0.43(+1.16%) |
Jan 15, 2010 | 36.89 | 36.93 | 36.93 | 36.93 | 3,373,904 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.90 | 36.39 | 36.86 | 1,562,120 | +0.31(+0.85%) |
Jan 13, 2010 | 36.65 | 36.72 | 36.29 | 36.55 | 2,323,761 | -0.04(-0.11%) |
Jan 12, 2010 | 36.99 | 37.10 | 36.31 | 36.59 | 2,512,435 | -0.79(-2.11%) |
Jan 11, 2010 | 36.74 | 37.73 | 36.61 | 37.38 | 3,403,337 | +0.90(+2.46%) |
Jan 08, 2010 | 35.71 | 36.55 | 35.54 | 36.48 | 2,469,617 | +0.62(+1.72%) |
Jan 07, 2010 | 35.53 | 36.37 | 35.31 | 35.87 | 3,177,319 | +0.36(+1.01%) |
Jan 06, 2010 | 35.77 | 35.86 | 35.27 | 35.51 | 2,624,311 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.52 | 35.77 | 2,021,938 | -0.36(-0.99%) |
Jan 04, 2010 | 35.88 | 36.32 | 35.78 | 36.12 | 2,376,546 | +0.51(+1.43%) |
Dec 31, 2009 | 36.10 | 35.62 | 35.62 | 35.62 | 1,041,713 | -0.39(-1.08%) |
Dec 30, 2009 | 35.87 | 36.22 | 35.85 | 36.00 | 1,047,510 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,089,954 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,149 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.61 | 36.18 | 36.26 | 289,907 | +0.16(+0.44%) |
Dec 23, 2009 | 35.68 | 36.26 | 35.54 | 36.10 | 996,057 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.77 | 35.82 | 1,106,648 | -0.15(-0.42%) |
Dec 21, 2009 | 35.62 | 36.37 | 35.62 | 35.96 | 1,825,416 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.44 | 35.50 | 1,899,665 | -0.35(-0.97%) |
Dec 17, 2009 | 35.75 | 35.94 | 35.57 | 35.85 | 1,862,859 | -0.30(-0.83%) |
Dec 16, 2009 | 36.55 | 36.62 | 35.94 | 36.14 | 1,457,237 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.60 | 35.88 | 36.29 | 2,299,792 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,188,870 | +0.87(+2.44%) |
Dec 11, 2009 | 35.37 | 35.70 | 35.23 | 35.51 | 1,181,805 | +0.28(+0.79%) |
Dec 10, 2009 | 35.20 | 35.46 | 34.91 | 35.23 | 2,737,142 | +0.42(+1.20%) |
Dec 09, 2009 | 34.74 | 34.99 | 34.25 | 34.81 | 1,549,907 | -0.04(-0.11%) |
Dec 08, 2009 | 35.18 | 35.37 | 34.65 | 34.85 | 2,116,822 | -0.67(-1.88%) |
Dec 07, 2009 | 35.52 | 35.75 | 35.37 | 35.52 | 1,960,947 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.93 | 35.66 | 2,564,412 | +0.24(+0.68%) |
Dec 03, 2009 | 35.89 | 36.40 | 35.33 | 35.42 | 2,383,852 | -0.37(-1.03%) |
Dec 02, 2009 | 35.66 | 36.20 | 35.54 | 35.79 | 2,928,714 | +0.00(+0.00%) |
Dec 01, 2009 | 35.60 | 36.10 | 35.56 | 35.79 | 2,814,277 | +0.54(+1.53%) |
Nov 30, 2009 | 35.02 | 35.42 | 34.70 | 35.25 | 2,170,932 | +0.13(+0.37%) |
Nov 27, 2009 | 34.47 | 35.34 | 34.24 | 35.12 | 1,841,956 | -0.58(-1.62%) |
Nov 25, 2009 | 35.40 | 35.96 | 35.27 | 35.70 | 2,377,244 | +0.25(+0.70%) |
Nov 24, 2009 | 35.93 | 36.12 | 35.22 | 35.45 | 3,382,628 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.87 | 35.88 | 36.05 | 2,675,273 | +0.18(+0.50%) |
Nov 20, 2009 | 35.89 | 36.17 | 35.73 | 35.88 | 2,552,915 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.52 | 35.79 | 36.25 | 3,525,772 | -0.32(-0.87%) |
Nov 18, 2009 | 36.51 | 37.04 | 36.46 | 36.57 | 3,238,124 | +0.10(+0.27%) |
Nov 17, 2009 | 36.70 | 36.87 | 36.35 | 36.47 | 4,402,077 | -0.63(-1.69%) |
Nov 16, 2009 | 36.73 | 37.47 | 36.73 | 37.10 | 3,698,109 | +0.37(+1.00%) |
Nov 13, 2009 | 35.87 | 36.92 | 35.63 | 36.73 | 6,425,729 | +0.81(+2.25%) |
Nov 12, 2009 | 35.32 | 36.44 | 35.25 | 35.92 | 6,821,003 | +0.40(+1.12%) |
Nov 11, 2009 | 35.29 | 35.59 | 34.83 | 35.53 | 5,702,280 | +0.44(+1.25%) |
Nov 10, 2009 | 34.74 | 35.71 | 34.74 | 35.09 | 5,031,960 | -0.02(-0.06%) |
Nov 09, 2009 | 34.03 | 35.13 | 33.89 | 35.11 | 4,229,119 | +1.39(+4.11%) |
Nov 06, 2009 | 33.35 | 33.88 | 33.13 | 33.72 | 3,301,035 | +0.17(+0.50%) |
Nov 05, 2009 | 32.97 | 33.56 | 32.89 | 33.55 | 2,949,888 | +0.98(+3.00%) |
Nov 04, 2009 | 33.08 | 33.62 | 32.50 | 32.58 | 3,667,776 | -0.25(-0.76%) |
Nov 03, 2009 | 31.32 | 32.96 | 31.32 | 32.83 | 4,173,940 | +1.08(+3.39%) |
Nov 02, 2009 | 31.50 | 32.45 | 31.09 | 31.75 | 2,862,626 | +0.27(+0.85%) |
Oct 30, 2009 | 32.27 | 32.63 | 31.22 | 31.48 | 3,494,231 | -0.79(-2.44%) |
Oct 29, 2009 | 32.01 | 32.64 | 31.78 | 32.27 | 3,908,583 | +0.75(+2.37%) |
Oct 28, 2009 | 32.27 | 32.35 | 31.40 | 31.52 | 6,023,847 | -0.91(-2.80%) |
Oct 27, 2009 | 33.83 | 34.17 | 32.34 | 32.43 | 6,568,556 | -1.32(-3.90%) |
Oct 26, 2009 | 35.12 | 35.14 | 33.61 | 33.74 | 4,837,364 | -0.95(-2.73%) |
Oct 23, 2009 | 34.99 | 35.09 | 34.51 | 34.69 | 8,683,224 | -0.54(-1.53%) |
Oct 22, 2009 | 34.62 | 35.35 | 33.81 | 35.23 | 6,540,354 | +0.69(+1.99%) |
Oct 21, 2009 | 34.18 | 35.25 | 34.17 | 34.54 | 4,978,378 | +0.18(+0.52%) |
Oct 20, 2009 | 33.60 | 34.41 | 33.58 | 34.36 | 4,694,164 | +0.53(+1.56%) |
Oct 19, 2009 | 33.52 | 34.47 | 33.52 | 33.83 | 4,365,302 | +0.26(+0.77%) |
Oct 16, 2009 | 33.82 | 34.47 | 33.44 | 33.57 | 4,343,655 | -0.58(-1.69%) |
Oct 15, 2009 | 34.50 | 34.62 | 33.76 | 34.15 | 5,277,275 | -0.61(-1.75%) |
Oct 14, 2009 | 33.38 | 34.91 | 33.38 | 34.76 | 7,748,230 | +1.60(+4.84%) |
Oct 13, 2009 | 32.64 | 33.26 | 32.58 | 33.15 | 5,038,513 | +0.38(+1.16%) |
Oct 12, 2009 | 32.75 | 32.93 | 32.27 | 32.78 | 5,147,600 | +0.53(+1.64%) |
Oct 09, 2009 | 31.46 | 32.30 | 31.29 | 32.25 | 3,225,675 | +0.72(+2.28%) |
Oct 08, 2009 | 31.33 | 31.67 | 30.92 | 31.53 | 5,298,054 | +0.59(+1.90%) |
Oct 07, 2009 | 30.66 | 31.06 | 30.56 | 30.94 | 3,804,604 | +0.18(+0.58%) |
Oct 06, 2009 | 30.61 | 31.04 | 30.38 | 30.76 | 3,688,445 | +0.44(+1.45%) |
Oct 05, 2009 | 29.68 | 30.49 | 29.68 | 30.32 | 3,136,437 | +0.73(+2.46%) |
Oct 02, 2009 | 29.26 | 30.00 | 28.67 | 29.60 | 6,387,326 | -0.32(-1.07%) |
Oct 01, 2009 | 30.44 | 30.73 | 29.85 | 29.92 | 5,017,553 | -0.65(-2.12%) |
Sep 30, 2009 | 30.99 | 31.20 | 30.45 | 30.56 | 4,866,116 | -0.41(-1.32%) |
Sep 29, 2009 | 31.19 | 31.39 | 30.83 | 30.97 | 4,056,637 | -0.11(-0.37%) |
Sep 28, 2009 | 30.78 | 31.26 | 30.59 | 31.09 | 2,934,120 | +0.38(+1.25%) |
Sep 25, 2009 | 30.38 | 30.90 | 30.29 | 30.70 | 3,706,555 | +0.12(+0.39%) |
Sep 24, 2009 | 31.14 | 31.42 | 30.20 | 30.58 | 4,374,901 | -0.51(-1.63%) |
Sep 23, 2009 | 31.75 | 31.82 | 31.04 | 31.09 | 2,826,275 | -0.65(-2.04%) |
Sep 22, 2009 | 31.49 | 31.87 | 31.39 | 31.74 | 3,457,303 | +0.38(+1.21%) |
Sep 21, 2009 | 31.58 | 31.80 | 31.33 | 31.36 | 2,541,061 | -0.61(-1.90%) |
Sep 18, 2009 | 32.30 | 32.41 | 31.55 | 31.97 | 4,108,716 | -0.29(-0.90%) |
Sep 17, 2009 | 32.55 | 32.84 | 32.08 | 32.26 | 3,436,643 | -0.15(-0.47%) |
Sep 16, 2009 | 32.43 | 32.78 | 32.11 | 32.41 | 3,966,999 | +0.00(+0.01%) |
Sep 15, 2009 | 32.29 | 32.58 | 31.95 | 32.41 | 5,531,358 | +0.26(+0.81%) |
Sep 14, 2009 | 31.59 | 32.24 | 31.58 | 32.15 | 3,035,984 | +0.17(+0.53%) |
Sep 11, 2009 | 31.75 | 32.26 | 31.75 | 31.98 | 5,894,373 | +0.14(+0.44%) |
Sep 10, 2009 | 31.57 | 31.84 | 31.25 | 31.84 | 7,259,075 | +0.17(+0.53%) |
Sep 09, 2009 | 31.44 | 31.84 | 31.23 | 31.67 | 6,428,890 | +0.17(+0.54%) |
Sep 08, 2009 | 31.70 | 31.89 | 31.43 | 31.50 | 3,862,932 | +0.37(+1.18%) |
Sep 04, 2009 | 30.73 | 31.25 | 30.71 | 31.13 | 2,768,788 | +0.35(+1.13%) |
Sep 03, 2009 | 30.45 | 30.84 | 30.32 | 30.78 | 2,172,879 | +0.61(+2.01%) |
Sep 02, 2009 | 30.24 | 30.62 | 30.06 | 30.18 | 3,038,418 | -0.18(-0.59%) |