Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 37.43 | 37.72 | 37.43 | 37.60 | 166,376 | +0.03(+0.09%) |
Oct 28, 2010 | 38.10 | 38.10 | 37.42 | 37.57 | 144,415 | -0.22(-0.58%) |
Oct 27, 2010 | 37.69 | 37.82 | 37.35 | 37.79 | 117,287 | +0.01(+0.02%) |
Oct 25, 2010 | 37.82 | 38.13 | 37.71 | 37.78 | 120,514 | +0.22(+0.59%) |
Oct 22, 2010 | 37.51 | 37.58 | 37.29 | 37.56 | 56,361 | +0.25(+0.68%) |
Oct 21, 2010 | 37.85 | 38.01 | 36.89 | 37.30 | 147,163 | -0.25(-0.68%) |
Oct 20, 2010 | 37.33 | 37.79 | 37.31 | 37.56 | 162,731 | +0.31(+0.84%) |
Oct 19, 2010 | 37.58 | 37.95 | 36.95 | 37.25 | 986,804 | -0.82(-2.16%) |
Oct 18, 2010 | 37.75 | 38.07 | 37.63 | 38.07 | 79,472 | +0.47(+1.24%) |
Oct 15, 2010 | 37.96 | 38.06 | 37.44 | 37.60 | 176,609 | -0.14(-0.36%) |
Oct 14, 2010 | 37.66 | 37.83 | 37.37 | 37.74 | 68,767 | +0.13(+0.34%) |
Oct 13, 2010 | 37.28 | 37.82 | 37.11 | 37.61 | 125,239 | +0.64(+1.74%) |
Oct 12, 2010 | 36.74 | 37.06 | 36.42 | 36.97 | 113,053 | +0.08(+0.21%) |
Oct 11, 2010 | 36.83 | 37.07 | 36.68 | 36.89 | 299,773 | +0.08(+0.23%) |
Oct 08, 2010 | 36.80 | 36.93 | 36.14 | 36.80 | 81,554 | +0.53(+1.45%) |
Oct 07, 2010 | 36.53 | 36.59 | 36.06 | 36.28 | 78,769 | -0.09(-0.26%) |
Oct 06, 2010 | 36.35 | 36.54 | 36.19 | 36.37 | 109,653 | -0.03(-0.09%) |
Oct 05, 2010 | 35.74 | 36.47 | 35.53 | 36.41 | 117,963 | +1.03(+2.92%) |
Oct 04, 2010 | 35.64 | 35.92 | 35.21 | 35.37 | 114,340 | -0.43(-1.21%) |
Oct 01, 2010 | 35.81 | 35.99 | 35.47 | 35.81 | 106,022 | +0.22(+0.62%) |
Sep 30, 2010 | 35.73 | 35.92 | 35.27 | 35.58 | 101,354 | +0.02(+0.05%) |
Sep 29, 2010 | 35.31 | 35.59 | 35.25 | 35.57 | 88,634 | +0.14(+0.39%) |
Sep 28, 2010 | 35.08 | 35.46 | 34.59 | 35.43 | 207,617 | +0.37(+1.05%) |
Sep 27, 2010 | 35.17 | 35.20 | 34.96 | 35.06 | 210,015 | -0.06(-0.17%) |
Sep 24, 2010 | 34.43 | 35.13 | 34.42 | 35.12 | 124,731 | +1.07(+3.13%) |
Sep 23, 2010 | 34.14 | 34.61 | 33.92 | 34.05 | 160,358 | -0.35(-1.01%) |
Sep 22, 2010 | 34.77 | 34.88 | 34.21 | 34.40 | 114,426 | -0.41(-1.19%) |
Sep 21, 2010 | 35.05 | 35.16 | 34.79 | 34.81 | 141,406 | -0.18(-0.51%) |
Sep 20, 2010 | 33.97 | 35.02 | 33.94 | 34.99 | 132,513 | +1.07(+3.14%) |
Sep 17, 2010 | 33.92 | 34.08 | 33.55 | 33.92 | 97,537 | -0.14(-0.42%) |
Sep 15, 2010 | 33.81 | 34.16 | 33.67 | 34.07 | 75,455 | +0.11(+0.32%) |
Sep 14, 2010 | 34.12 | 34.20 | 33.86 | 33.96 | 62,377 | -0.19(-0.57%) |
Sep 13, 2010 | 33.72 | 34.28 | 33.63 | 34.15 | 117,423 | +0.81(+2.44%) |
Sep 10, 2010 | 33.29 | 33.49 | 33.17 | 33.34 | 217,824 | +0.14(+0.41%) |
Sep 09, 2010 | 33.78 | 33.78 | 33.02 | 33.20 | 221,713 | +0.05(+0.15%) |
Sep 08, 2010 | 33.08 | 33.39 | 33.08 | 33.15 | 231,803 | +0.19(+0.56%) |
Sep 07, 2010 | 33.58 | 33.58 | 32.88 | 32.97 | 170,350 | -0.65(-1.94%) |
Sep 03, 2010 | 33.76 | 33.76 | 33.23 | 33.62 | 157,798 | +0.56(+1.69%) |
Sep 02, 2010 | 32.82 | 33.14 | 32.78 | 33.06 | 216,008 | +0.14(+0.41%) |
Sep 01, 2010 | 32.22 | 32.93 | 32.15 | 32.93 | 148,918 | +1.17(+3.68%) |
Aug 31, 2010 | 31.76 | 32.06 | 31.57 | 31.76 | 186,982 | -0.01(-0.03%) |
Aug 30, 2010 | 32.47 | 32.50 | 31.77 | 31.77 | 86,485 | -0.80(-2.44%) |
Aug 27, 2010 | 32.56 | 32.59 | 31.45 | 32.56 | 153,740 | +0.94(+2.97%) |
Aug 26, 2010 | 32.05 | 32.22 | 31.56 | 31.62 | 72,454 | -0.27(-0.85%) |
Aug 25, 2010 | 31.23 | 31.91 | 31.08 | 31.89 | 179,500 | +0.49(+1.56%) |
Aug 24, 2010 | 31.34 | 31.79 | 31.12 | 31.40 | 141,326 | -0.36(-1.14%) |
Aug 23, 2010 | 32.44 | 32.67 | 31.75 | 31.77 | 310,838 | -0.47(-1.47%) |
Aug 20, 2010 | 32.14 | 32.26 | 31.80 | 32.24 | 116,071 | -0.02(-0.05%) |
Aug 19, 2010 | 33.09 | 33.20 | 32.26 | 32.26 | 103,910 | -0.93(-2.80%) |
Aug 18, 2010 | 33.16 | 33.47 | 32.93 | 33.19 | 141,738 | -0.03(-0.08%) |
Aug 17, 2010 | 32.92 | 33.42 | 32.84 | 33.21 | 74,756 | +0.61(+1.87%) |
Aug 16, 2010 | 32.03 | 32.82 | 32.03 | 32.60 | 77,946 | +0.26(+0.81%) |
Aug 13, 2010 | 32.34 | 32.77 | 32.29 | 32.34 | 100,748 | -0.32(-0.98%) |
Aug 12, 2010 | 32.00 | 32.90 | 32.00 | 32.66 | 216,066 | -0.17(-0.52%) |
Aug 11, 2010 | 33.48 | 33.66 | 32.78 | 32.83 | 126,087 | -1.48(-4.31%) |
Aug 10, 2010 | 34.64 | 34.73 | 34.13 | 34.31 | 218,113 | -0.68(-1.93%) |
Aug 09, 2010 | 34.89 | 35.09 | 34.62 | 34.99 | 119,945 | +0.34(+0.98%) |
Aug 06, 2010 | 34.65 | 34.80 | 34.10 | 34.65 | 189,821 | -0.25(-0.73%) |
Aug 05, 2010 | 34.93 | 35.29 | 34.90 | 34.90 | 207,361 | -0.44(-1.24%) |
Aug 04, 2010 | 35.13 | 35.44 | 35.11 | 35.34 | 638,006 | +0.29(+0.82%) |
Aug 03, 2010 | 35.24 | 35.53 | 34.85 | 35.06 | 605,192 | -0.19(-0.55%) |
Aug 02, 2010 | 35.45 | 35.67 | 35.01 | 35.25 | 138,896 | +0.36(+1.02%) |
Jul 30, 2010 | 34.90 | 35.09 | 34.25 | 34.90 | 493,232 | +0.16(+0.46%) |
Jul 29, 2010 | 35.16 | 35.16 | 34.20 | 34.74 | 69,893 | -0.01(-0.02%) |
Jul 28, 2010 | 35.23 | 35.34 | 34.63 | 34.74 | 47,095 | -0.50(-1.42%) |
Jul 27, 2010 | 35.75 | 35.78 | 35.23 | 35.24 | 100,561 | -0.12(-0.33%) |
Jul 26, 2010 | 34.83 | 35.42 | 34.68 | 35.36 | 115,634 | +0.65(+1.88%) |
Jul 23, 2010 | 33.70 | 34.74 | 33.56 | 34.71 | 247,966 | +0.81(+2.40%) |
Jul 22, 2010 | 33.25 | 33.92 | 33.23 | 33.90 | 114,914 | +1.15(+3.51%) |
Jul 21, 2010 | 33.60 | 33.66 | 32.71 | 32.75 | 108,492 | -0.61(-1.84%) |
Jul 20, 2010 | 32.36 | 33.40 | 32.27 | 33.36 | 147,558 | +0.51(+1.56%) |
Jul 19, 2010 | 32.78 | 32.93 | 32.27 | 32.85 | 105,519 | +0.14(+0.41%) |
Jul 16, 2010 | 32.71 | 33.81 | 32.68 | 32.71 | 152,300 | -1.11(-3.28%) |
Jul 15, 2010 | 34.50 | 34.50 | 33.69 | 33.82 | 139,195 | -0.58(-1.67%) |
Jul 14, 2010 | 34.51 | 34.58 | 34.19 | 34.40 | 117,140 | -0.12(-0.34%) |
Jul 13, 2010 | 33.88 | 34.63 | 33.75 | 34.52 | 121,864 | +1.14(+3.42%) |
Jul 12, 2010 | 33.77 | 33.94 | 33.26 | 33.37 | 155,548 | -0.43(-1.28%) |
Jul 09, 2010 | 33.81 | 33.83 | 33.19 | 33.81 | 103,209 | +0.59(+1.78%) |
Jul 08, 2010 | 33.07 | 33.25 | 32.82 | 33.21 | 110,847 | +0.46(+1.39%) |
Jul 07, 2010 | 32.00 | 32.77 | 32.00 | 32.76 | 635,340 | +0.90(+2.81%) |
Jul 06, 2010 | 32.93 | 33.11 | 31.79 | 31.86 | 184,821 | -0.55(-1.70%) |
Jul 02, 2010 | 32.41 | 32.97 | 32.27 | 32.41 | 205,118 | -0.28(-0.87%) |
Jul 01, 2010 | 33.02 | 33.14 | 32.00 | 32.69 | 608,067 | -0.33(-1.00%) |
Jun 30, 2010 | 33.17 | 33.72 | 32.95 | 33.02 | 366,514 | -0.28(-0.84%) |
Jun 29, 2010 | 34.06 | 34.17 | 33.11 | 33.30 | 296,141 | -1.71(-4.89%) |
Jun 25, 2010 | 35.01 | 35.05 | 34.09 | 35.01 | 326,628 | +0.75(+2.19%) |
Jun 24, 2010 | 34.51 | 34.71 | 34.20 | 34.26 | 181,915 | -0.48(-1.38%) |
Jun 23, 2010 | 34.77 | 35.00 | 34.35 | 34.74 | 130,533 | -0.02(-0.05%) |
Jun 22, 2010 | 35.63 | 35.91 | 34.74 | 34.76 | 953,301 | -0.65(-1.83%) |
Jun 21, 2010 | 36.55 | 36.57 | 35.27 | 35.41 | 130,884 | -0.58(-1.62%) |
Jun 18, 2010 | 35.99 | 36.21 | 35.80 | 35.99 | 275,046 | +0.12(+0.33%) |
Jun 17, 2010 | 36.01 | 36.07 | 35.55 | 35.87 | 130,269 | -0.01(-0.02%) |
Jun 16, 2010 | 35.70 | 36.18 | 35.58 | 35.88 | 148,850 | -0.07(-0.19%) |
Jun 15, 2010 | 35.44 | 36.04 | 35.27 | 35.95 | 499,383 | +0.88(+2.50%) |
Jun 14, 2010 | 35.45 | 35.68 | 35.04 | 35.07 | 116,831 | +0.14(+0.39%) |
Jun 11, 2010 | 33.99 | 34.94 | 33.79 | 34.94 | 64,827 | +0.62(+1.79%) |
Jun 10, 2010 | 33.69 | 34.32 | 33.65 | 34.32 | 74,891 | +1.15(+3.46%) |
Jun 09, 2010 | 33.50 | 33.98 | 33.06 | 33.17 | 125,384 | -0.03(-0.08%) |
Jun 08, 2010 | 33.49 | 33.79 | 32.77 | 33.20 | 273,464 | -0.19(-0.58%) |
Jun 07, 2010 | 34.77 | 34.77 | 33.37 | 33.39 | 223,097 | -1.10(-3.18%) |
Jun 04, 2010 | 34.49 | 35.81 | 34.43 | 34.49 | 237,562 | -1.90(-5.22%) |
Jun 03, 2010 | 36.14 | 36.47 | 35.91 | 36.39 | 146,429 | +0.40(+1.10%) |
Jun 02, 2010 | 35.10 | 36.03 | 34.91 | 35.99 | 172,271 | +1.05(+3.02%) |
Jun 01, 2010 | 35.67 | 36.14 | 34.90 | 34.94 | 171,760 | -1.10(-3.04%) |
May 28, 2010 | 36.03 | 36.84 | 35.88 | 36.03 | 93,133 | -0.53(-1.45%) |
May 27, 2010 | 35.78 | 36.78 | 35.61 | 36.57 | 270,120 | +1.63(+4.66%) |
May 26, 2010 | 35.12 | 35.86 | 34.79 | 34.94 | 321,741 | +0.04(+0.12%) |
May 25, 2010 | 34.13 | 34.90 | 33.61 | 34.90 | 237 | -0.03(-0.07%) |
May 24, 2010 | 35.22 | 35.58 | 34.89 | 34.92 | 355,331 | -0.41(-1.17%) |
May 21, 2010 | 34.10 | 35.65 | 33.67 | 35.33 | 744,168 | +0.48(+1.38%) |
May 20, 2010 | 35.05 | 35.60 | 34.82 | 34.85 | 577,036 | -2.09(-5.66%) |
May 19, 2010 | 37.33 | 37.59 | 36.44 | 36.95 | 518,434 | -0.75(-1.99%) |
May 18, 2010 | 38.90 | 38.97 | 37.48 | 37.70 | 613,022 | -0.62(-1.63%) |
May 17, 2010 | 38.56 | 38.70 | 37.39 | 38.32 | 357,760 | +0.08(+0.20%) |
May 14, 2010 | 38.24 | 38.98 | 37.80 | 38.24 | 163,090 | -0.81(-2.07%) |
May 13, 2010 | 39.45 | 39.63 | 38.91 | 39.05 | 276,814 | -0.36(-0.92%) |
May 12, 2010 | 38.37 | 39.54 | 38.24 | 39.42 | 669,758 | +1.26(+3.29%) |
May 11, 2010 | 38.08 | 38.57 | 38.00 | 38.16 | 610,260 | +0.41(+1.10%) |
May 10, 2010 | 37.19 | 37.75 | 37.11 | 37.75 | 590,205 | +2.07(+5.79%) |
May 07, 2010 | 36.45 | 37.20 | 35.47 | 35.68 | 1,017,981 | -1.27(-3.43%) |
May 06, 2010 | 38.19 | 38.50 | 34.27 | 36.95 | 1,103,268 | -1.22(-3.18%) |
May 05, 2010 | 38.51 | 38.92 | 38.11 | 38.16 | 578,378 | -0.89(-2.27%) |
May 04, 2010 | 39.80 | 39.80 | 38.88 | 39.05 | 264,927 | -1.18(-2.94%) |
May 03, 2010 | 39.64 | 40.29 | 39.57 | 40.23 | 535,844 | +0.80(+2.03%) |
Apr 30, 2010 | 40.66 | 40.67 | 39.36 | 39.43 | 431,991 | -1.18(-2.90%) |
Apr 29, 2010 | 40.01 | 40.61 | 39.80 | 40.60 | 224,096 | +0.86(+2.15%) |
Apr 28, 2010 | 39.75 | 39.93 | 39.57 | 39.75 | 136,673 | +0.17(+0.43%) |
Apr 27, 2010 | 40.41 | 40.62 | 39.52 | 39.58 | 172,846 | -0.89(-2.21%) |
Apr 26, 2010 | 40.51 | 40.87 | 40.47 | 40.47 | 161,023 | +0.03(+0.06%) |
Apr 23, 2010 | 40.13 | 40.46 | 39.95 | 40.45 | 459,821 | +0.43(+1.08%) |
Apr 22, 2010 | 39.33 | 40.04 | 38.98 | 40.02 | 158,591 | +0.50(+1.26%) |
Apr 21, 2010 | 39.34 | 39.53 | 39.16 | 39.52 | 253,639 | +0.28(+0.71%) |
Apr 20, 2010 | 38.84 | 39.24 | 38.72 | 39.24 | 554,607 | +0.62(+1.62%) |
Apr 19, 2010 | 38.61 | 38.88 | 38.11 | 38.62 | 287,362 | -0.21(-0.54%) |
Apr 16, 2010 | 39.20 | 39.27 | 38.43 | 38.83 | 469,698 | -0.51(-1.29%) |
Apr 15, 2010 | 39.09 | 39.72 | 38.98 | 39.33 | 358,968 | +0.28(+0.71%) |
Apr 14, 2010 | 38.29 | 39.05 | 38.27 | 39.05 | 108,069 | +1.00(+2.62%) |
Apr 13, 2010 | 37.97 | 38.06 | 37.70 | 38.06 | 89,694 | +0.06(+0.16%) |
Apr 12, 2010 | 37.85 | 38.08 | 37.79 | 38.00 | 94,738 | +0.21(+0.56%) |
Apr 09, 2010 | 37.77 | 37.86 | 37.51 | 37.79 | 119,450 | +0.08(+0.22%) |
Apr 08, 2010 | 37.56 | 37.86 | 37.28 | 37.70 | 139,515 | +0.11(+0.29%) |
Apr 07, 2010 | 37.71 | 37.86 | 37.41 | 37.59 | 837,025 | -0.07(-0.18%) |
Apr 06, 2010 | 37.28 | 37.70 | 37.20 | 37.66 | 515,477 | +0.30(+0.79%) |
Apr 05, 2010 | 36.57 | 37.37 | 36.57 | 37.37 | 207,385 | +0.90(+2.46%) |
Apr 01, 2010 | 36.51 | 36.47 | 36.47 | 36.47 | 683,663 | +0.25(+0.69%) |
Mar 31, 2010 | 36.46 | 36.73 | 36.19 | 36.22 | 546,252 | -0.29(-0.79%) |
Mar 30, 2010 | 36.56 | 36.71 | 36.34 | 36.51 | 105,946 | +0.03(+0.07%) |
Mar 29, 2010 | 36.38 | 36.54 | 36.32 | 36.48 | 86,364 | +0.25(+0.70%) |
Mar 26, 2010 | 36.42 | 36.62 | 36.14 | 36.23 | 453,705 | -0.09(-0.26%) |
Mar 25, 2010 | 36.82 | 37.15 | 36.32 | 36.32 | 586,405 | -0.24(-0.67%) |
Mar 24, 2010 | 36.75 | 36.89 | 36.57 | 36.57 | 372,211 | -0.35(-0.94%) |
Mar 23, 2010 | 36.37 | 36.95 | 36.32 | 36.91 | 206,164 | +0.55(+1.51%) |
Mar 22, 2010 | 35.59 | 36.41 | 35.46 | 36.37 | 533,349 | +0.53(+1.48%) |
Mar 19, 2010 | 36.34 | 36.35 | 35.61 | 35.83 | 76,241 | -0.42(-1.16%) |
Mar 18, 2010 | 36.42 | 36.51 | 36.23 | 36.26 | 137,972 | -0.17(-0.46%) |
Mar 17, 2010 | 36.33 | 36.61 | 36.29 | 36.42 | 121,507 | +0.13(+0.35%) |
Mar 16, 2010 | 36.11 | 36.30 | 35.92 | 36.30 | 165,252 | +0.30(+0.84%) |
Mar 15, 2010 | 35.88 | 36.05 | 35.81 | 35.99 | 83,993 | -0.16(-0.44%) |
Mar 12, 2010 | 36.49 | 36.49 | 36.04 | 36.15 | 118,162 | -0.18(-0.49%) |
Mar 11, 2010 | 36.10 | 36.34 | 35.96 | 36.33 | 95,325 | +0.11(+0.30%) |
Mar 10, 2010 | 35.99 | 36.42 | 35.98 | 36.22 | 100,291 | +0.23(+0.63%) |
Mar 09, 2010 | 35.78 | 36.19 | 35.76 | 35.99 | 130,608 | +0.10(+0.28%) |
Mar 08, 2010 | 35.82 | 35.94 | 35.72 | 35.89 | 180,095 | +0.12(+0.33%) |
Mar 05, 2010 | 35.32 | 35.78 | 35.14 | 35.78 | 524,543 | +0.73(+2.09%) |
Mar 04, 2010 | 34.92 | 35.05 | 34.83 | 35.04 | 223,188 | +0.13(+0.39%) |
Mar 03, 2010 | 34.80 | 35.01 | 34.77 | 34.91 | 795,073 | +0.28(+0.80%) |
Mar 02, 2010 | 34.44 | 34.84 | 34.44 | 34.63 | 584,750 | +0.24(+0.71%) |
Mar 01, 2010 | 33.73 | 34.44 | 33.71 | 34.38 | 235,787 | +0.88(+2.62%) |
Feb 26, 2010 | 33.69 | 33.75 | 33.41 | 33.51 | 69,374 | -0.17(-0.50%) |
Feb 25, 2010 | 33.35 | 33.68 | 33.17 | 33.68 | 131,847 | -0.09(-0.27%) |
Feb 24, 2010 | 33.67 | 33.88 | 33.61 | 33.77 | 68,940 | +0.25(+0.75%) |
Feb 23, 2010 | 33.67 | 33.81 | 33.38 | 33.52 | 98,594 | -0.21(-0.62%) |
Feb 22, 2010 | 33.77 | 33.86 | 33.64 | 33.73 | 77,987 | +0.08(+0.25%) |
Feb 19, 2010 | 33.58 | 33.78 | 33.47 | 33.64 | 61,782 | -0.07(-0.20%) |
Feb 18, 2010 | 33.41 | 33.72 | 33.29 | 33.71 | 122,888 | +0.38(+1.14%) |
Feb 17, 2010 | 33.31 | 33.34 | 33.15 | 33.33 | 165,117 | +0.23(+0.69%) |
Feb 16, 2010 | 32.77 | 33.13 | 32.65 | 33.10 | 108,318 | +0.54(+1.66%) |
Feb 12, 2010 | 32.10 | 32.56 | 32.56 | 32.56 | 127,556 | +0.24(+0.73%) |
Feb 11, 2010 | 31.72 | 32.33 | 31.51 | 32.33 | 167,726 | +0.65(+2.05%) |
Feb 10, 2010 | 31.60 | 31.68 | 31.26 | 31.68 | 526,619 | +0.03(+0.11%) |
Feb 09, 2010 | 31.55 | 31.71 | 31.28 | 31.65 | 703,116 | +0.35(+1.10%) |
Feb 08, 2010 | 31.40 | 31.61 | 31.21 | 31.30 | 305,452 | -0.18(-0.56%) |
Feb 05, 2010 | 31.44 | 31.48 | 30.88 | 31.48 | 701,557 | +0.13(+0.43%) |
Feb 04, 2010 | 32.18 | 32.21 | 31.32 | 31.34 | 142,644 | -1.02(-3.15%) |
Feb 03, 2010 | 32.51 | 32.66 | 32.20 | 32.36 | 119,653 | -0.22(-0.67%) |
Feb 02, 2010 | 32.40 | 32.63 | 32.29 | 32.58 | 202,498 | +0.38(+1.18%) |
Feb 01, 2010 | 32.09 | 32.40 | 31.97 | 32.20 | 506,295 | +0.19(+0.58%) |
Jan 29, 2010 | 32.35 | 32.67 | 31.89 | 32.02 | 134,501 | -0.31(-0.96%) |
Jan 28, 2010 | 32.84 | 32.89 | 32.04 | 32.33 | 113,456 | -0.48(-1.46%) |
Jan 27, 2010 | 32.34 | 32.83 | 32.29 | 32.81 | 71,804 | +0.36(+1.12%) |
Jan 26, 2010 | 32.73 | 32.95 | 32.40 | 32.45 | 347,899 | -0.32(-0.98%) |
Jan 25, 2010 | 32.93 | 33.02 | 32.62 | 32.77 | 174,282 | +0.03(+0.08%) |
Jan 22, 2010 | 33.35 | 33.48 | 32.69 | 32.74 | 190,287 | -0.54(-1.62%) |
Jan 21, 2010 | 34.14 | 34.28 | 33.28 | 33.28 | 151,114 | -0.80(-2.35%) |
Jan 20, 2010 | 34.46 | 34.46 | 33.77 | 34.08 | 128,721 | -0.60(-1.73%) |
Jan 19, 2010 | 34.00 | 34.69 | 34.00 | 34.68 | 441,492 | +0.78(+2.31%) |
Jan 15, 2010 | 34.47 | 33.90 | 33.90 | 33.90 | 385,160 | -0.51(-1.49%) |
Jan 14, 2010 | 34.15 | 34.50 | 34.07 | 34.41 | 64,486 | +0.19(+0.57%) |
Jan 13, 2010 | 33.89 | 34.23 | 33.61 | 34.22 | 430,250 | +0.45(+1.35%) |
Jan 12, 2010 | 34.07 | 34.10 | 33.63 | 33.76 | 76,609 | -0.47(-1.38%) |
Jan 11, 2010 | 34.37 | 34.41 | 34.12 | 34.23 | 62,194 | +0.05(+0.15%) |
Jan 08, 2010 | 33.78 | 34.20 | 33.71 | 34.18 | 219,052 | +0.24(+0.72%) |
Jan 07, 2010 | 33.52 | 33.94 | 33.31 | 33.94 | 164,418 | +0.45(+1.33%) |
Jan 06, 2010 | 33.63 | 33.81 | 33.41 | 33.49 | 144,694 | -0.18(-0.53%) |
Jan 05, 2010 | 33.81 | 33.93 | 33.60 | 33.67 | 298,506 | -0.17(-0.50%) |
Jan 04, 2010 | 33.42 | 33.84 | 33.42 | 33.84 | 97,416 | +0.94(+2.87%) |
Dec 31, 2009 | 33.24 | 32.89 | 32.89 | 32.89 | 72,262 | -0.31(-0.94%) |
Dec 30, 2009 | 33.03 | 33.22 | 32.87 | 33.20 | 40,763 | +0.08(+0.25%) |
Dec 29, 2009 | 33.19 | 33.20 | 33.04 | 33.12 | 53,577 | +0.01(+0.03%) |
Dec 28, 2009 | 33.26 | 33.27 | 32.98 | 33.11 | 155,424 | -0.01(-0.03%) |
Dec 24, 2009 | 33.08 | 33.13 | 32.99 | 33.12 | 41,974 | +0.09(+0.28%) |
Dec 23, 2009 | 32.87 | 33.03 | 32.61 | 33.03 | 73,338 | +0.09(+0.28%) |
Dec 22, 2009 | 32.45 | 32.94 | 32.42 | 32.94 | 239,575 | +0.45(+1.37%) |
Dec 21, 2009 | 32.35 | 32.54 | 32.29 | 32.49 | 86,929 | +0.45(+1.39%) |
Dec 18, 2009 | 31.92 | 32.04 | 31.69 | 32.04 | 42,402 | +0.24(+0.74%) |
Dec 17, 2009 | 31.96 | 32.08 | 31.60 | 31.81 | 92,111 | -0.35(-1.07%) |
Dec 16, 2009 | 32.09 | 32.39 | 31.99 | 32.15 | 634,328 | +0.22(+0.69%) |
Dec 15, 2009 | 32.04 | 32.41 | 31.93 | 31.93 | 480,631 | -0.27(-0.84%) |
Dec 14, 2009 | 31.97 | 32.20 | 31.96 | 32.20 | 68,831 | +0.44(+1.38%) |
Dec 11, 2009 | 31.70 | 31.80 | 31.42 | 31.76 | 369,829 | +0.29(+0.94%) |
Dec 10, 2009 | 31.82 | 31.95 | 31.39 | 31.47 | 54,655 | -0.31(-0.98%) |
Dec 09, 2009 | 31.81 | 31.81 | 31.44 | 31.78 | 231,806 | -0.01(-0.03%) |
Dec 08, 2009 | 31.86 | 31.99 | 31.54 | 31.79 | 219,947 | -0.24(-0.74%) |
Dec 07, 2009 | 31.94 | 32.07 | 31.76 | 32.03 | 338,754 | +0.24(+0.74%) |
Dec 04, 2009 | 31.57 | 32.01 | 31.27 | 31.79 | 835,133 | +0.78(+2.53%) |
Dec 03, 2009 | 31.59 | 31.70 | 31.00 | 31.01 | 594,044 | -0.39(-1.23%) |
Dec 02, 2009 | 31.26 | 31.72 | 31.13 | 31.39 | 590,156 | +0.25(+0.81%) |
Dec 01, 2009 | 30.96 | 31.19 | 30.84 | 31.14 | 1,691,358 | +0.43(+1.40%) |
Nov 30, 2009 | 30.37 | 30.71 | 29.93 | 30.71 | 105,310 | +0.16(+0.52%) |
Nov 27, 2009 | 30.11 | 30.86 | 30.04 | 30.55 | 55,163 | -0.76(-2.42%) |
Nov 25, 2009 | 31.64 | 31.67 | 31.31 | 31.31 | 130,449 | -0.15(-0.48%) |
Nov 24, 2009 | 31.60 | 31.60 | 31.06 | 31.46 | 168,033 | -0.10(-0.32%) |
Nov 23, 2009 | 31.24 | 31.81 | 31.24 | 31.56 | 139,254 | +0.64(+2.07%) |
Nov 20, 2009 | 30.70 | 31.04 | 30.69 | 30.92 | 95,644 | +0.03(+0.08%) |
Nov 19, 2009 | 31.47 | 31.47 | 30.69 | 30.90 | 105,649 | -0.82(-2.58%) |
Nov 18, 2009 | 31.74 | 31.77 | 31.43 | 31.71 | 87,635 | -0.06(-0.19%) |
Nov 17, 2009 | 31.52 | 31.80 | 31.42 | 31.77 | 85,406 | +0.14(+0.45%) |
Nov 16, 2009 | 31.08 | 31.87 | 31.01 | 31.63 | 198,437 | +0.88(+2.85%) |
Nov 13, 2009 | 30.63 | 30.93 | 30.37 | 30.75 | 188,769 | +0.19(+0.61%) |
Nov 12, 2009 | 31.33 | 31.46 | 30.44 | 30.57 | 166,575 | -0.75(-2.41%) |
Nov 11, 2009 | 31.22 | 31.52 | 31.10 | 31.32 | 134,447 | +0.25(+0.80%) |
Nov 10, 2009 | 31.39 | 31.49 | 30.82 | 31.07 | 239,572 | -0.34(-1.07%) |
Nov 09, 2009 | 31.16 | 31.48 | 31.15 | 31.41 | 143,806 | +0.51(+1.64%) |
Nov 06, 2009 | 30.75 | 31.10 | 30.57 | 30.90 | 202,300 | +0.02(+0.05%) |
Nov 05, 2009 | 30.26 | 30.99 | 30.11 | 30.89 | 187,102 | +1.00(+3.36%) |
Nov 04, 2009 | 30.63 | 30.65 | 29.87 | 29.88 | 171,492 | -0.47(-1.55%) |
Nov 03, 2009 | 29.77 | 30.36 | 29.73 | 30.36 | 131,359 | +0.42(+1.41%) |