Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 38.65 | 38.90 | 38.44 | 38.61 | 957,506 | -0.13(-0.34%) |
Oct 28, 2010 | 38.28 | 38.93 | 38.19 | 38.74 | 1,096,251 | +0.67(+1.76%) |
Oct 27, 2010 | 38.86 | 38.86 | 37.75 | 38.07 | 1,312,329 | -0.99(-2.53%) |
Oct 25, 2010 | 39.51 | 39.73 | 39.00 | 39.06 | 921,292 | -0.15(-0.38%) |
Oct 22, 2010 | 39.50 | 39.58 | 39.03 | 39.21 | 536,696 | -0.14(-0.36%) |
Oct 21, 2010 | 39.47 | 39.78 | 39.06 | 39.35 | 775,621 | +0.12(+0.31%) |
Oct 20, 2010 | 38.78 | 39.47 | 38.78 | 39.23 | 817,005 | +0.60(+1.55%) |
Oct 19, 2010 | 39.08 | 39.37 | 38.42 | 38.63 | 1,239,429 | -1.05(-2.65%) |
Oct 18, 2010 | 39.46 | 39.85 | 39.07 | 39.68 | 1,120,534 | +0.30(+0.76%) |
Oct 15, 2010 | 40.16 | 40.16 | 39.19 | 39.38 | 1,181,526 | -0.54(-1.35%) |
Oct 14, 2010 | 40.58 | 40.69 | 39.55 | 39.92 | 1,031,383 | -0.60(-1.48%) |
Oct 13, 2010 | 40.11 | 40.82 | 39.97 | 40.52 | 994,603 | +0.65(+1.63%) |
Oct 12, 2010 | 39.73 | 39.95 | 39.05 | 39.87 | 647,324 | +0.02(+0.05%) |
Oct 11, 2010 | 40.28 | 40.40 | 39.72 | 39.85 | 684,485 | -0.38(-0.94%) |
Oct 08, 2010 | 40.23 | 40.40 | 39.63 | 40.23 | 685,630 | +0.56(+1.41%) |
Oct 07, 2010 | 40.54 | 40.54 | 39.47 | 39.67 | 2,142,287 | -0.66(-1.64%) |
Oct 06, 2010 | 39.86 | 40.40 | 39.75 | 40.33 | 1,343,784 | +0.40(+1.00%) |
Oct 05, 2010 | 38.75 | 40.12 | 38.75 | 39.93 | 1,536,700 | +1.58(+4.12%) |
Oct 04, 2010 | 38.93 | 39.12 | 38.15 | 38.35 | 922,609 | -0.66(-1.69%) |
Oct 01, 2010 | 39.01 | 39.63 | 38.97 | 39.01 | 1,502,754 | +0.31(+0.79%) |
Sep 30, 2010 | 38.70 | 39.28 | 38.41 | 38.70 | 800 | +0.06(+0.16%) |
Sep 29, 2010 | 37.67 | 38.87 | 37.52 | 38.64 | 1,509,181 | +0.89(+2.36%) |
Sep 28, 2010 | 37.86 | 37.88 | 37.17 | 37.75 | 1,063,011 | +0.03(+0.08%) |
Sep 27, 2010 | 37.41 | 38.20 | 37.09 | 37.72 | 1,165,613 | +0.31(+0.83%) |
Sep 24, 2010 | 37.15 | 37.59 | 37.08 | 37.41 | 871,715 | +0.82(+2.24%) |
Sep 23, 2010 | 36.71 | 37.05 | 36.43 | 36.59 | 1,105,924 | -0.47(-1.27%) |
Sep 22, 2010 | 37.00 | 37.50 | 36.75 | 37.06 | 1,009,612 | +0.05(+0.14%) |
Sep 21, 2010 | 36.92 | 37.34 | 36.75 | 37.01 | 1,061,103 | +0.11(+0.30%) |
Sep 20, 2010 | 36.39 | 36.96 | 36.15 | 36.90 | 987,820 | +0.79(+2.19%) |
Sep 17, 2010 | 36.11 | 36.38 | 35.73 | 36.11 | 972,276 | -0.16(-0.44%) |
Sep 15, 2010 | 36.35 | 36.66 | 36.03 | 36.27 | 1,551,277 | -0.16(-0.44%) |
Sep 14, 2010 | 36.99 | 36.99 | 36.42 | 36.43 | 1,151,213 | -0.62(-1.67%) |
Sep 13, 2010 | 37.18 | 37.40 | 36.72 | 37.05 | 1,500,519 | +0.21(+0.57%) |
Sep 10, 2010 | 37.07 | 37.46 | 36.80 | 36.84 | 797,776 | -0.12(-0.32%) |
Sep 09, 2010 | 37.49 | 37.54 | 36.67 | 36.96 | 600,560 | -0.09(-0.24%) |
Sep 08, 2010 | 37.36 | 37.45 | 36.91 | 37.05 | 1,008,106 | -0.27(-0.72%) |
Sep 07, 2010 | 36.82 | 37.59 | 36.82 | 37.32 | 133 | +0.20(+0.54%) |
Sep 03, 2010 | 37.14 | 37.49 | 36.63 | 37.12 | 757,575 | +0.31(+0.84%) |
Sep 02, 2010 | 36.16 | 36.96 | 36.04 | 36.81 | 1,014,740 | +0.81(+2.25%) |
Sep 01, 2010 | 35.24 | 36.06 | 35.24 | 36.00 | 1,320,029 | +1.36(+3.93%) |
Aug 31, 2010 | 34.59 | 34.99 | 34.40 | 34.64 | 4,025 | -0.26(-0.74%) |
Aug 30, 2010 | 35.42 | 35.79 | 34.87 | 34.90 | 1,119,175 | +0.00(+0.00%) |
Aug 27, 2010 | 35.54 | 35.57 | 34.73 | 34.90 | 1,100,567 | -0.21(-0.60%) |
Aug 26, 2010 | 35.11 | 35.61 | 34.70 | 35.11 | 200 | +0.05(+0.14%) |
Aug 25, 2010 | 34.66 | 35.22 | 34.50 | 35.06 | 1,235,215 | -0.03(-0.09%) |
Aug 24, 2010 | 34.79 | 35.27 | 34.39 | 35.09 | 166 | -0.01(-0.03%) |
Aug 23, 2010 | 35.71 | 36.04 | 35.09 | 35.10 | 628,026 | -0.30(-0.85%) |
Aug 20, 2010 | 35.47 | 35.76 | 35.22 | 35.40 | 1,481,570 | -0.38(-1.06%) |
Aug 19, 2010 | 35.84 | 36.00 | 35.47 | 35.78 | 166 | -0.27(-0.75%) |
Aug 18, 2010 | 35.57 | 36.36 | 35.41 | 36.05 | 1,147,825 | +0.39(+1.09%) |
Aug 17, 2010 | 35.48 | 36.39 | 35.29 | 35.66 | 1,292,967 | +0.59(+1.68%) |
Aug 16, 2010 | 34.97 | 35.50 | 34.75 | 35.07 | 958,223 | -0.09(-0.26%) |
Aug 13, 2010 | 35.16 | 35.50 | 34.96 | 35.16 | 804,966 | +0.06(+0.17%) |
Aug 12, 2010 | 34.99 | 35.40 | 34.65 | 35.10 | 1,237,337 | -0.05(-0.14%) |
Aug 11, 2010 | 35.74 | 35.74 | 35.09 | 35.15 | 1,768,634 | -1.30(-3.57%) |
Aug 10, 2010 | 36.25 | 36.66 | 35.93 | 36.45 | 1,352,422 | -0.38(-1.03%) |
Aug 09, 2010 | 36.92 | 36.98 | 36.34 | 36.83 | 1,330,483 | +0.12(+0.33%) |
Aug 06, 2010 | 36.71 | 36.74 | 35.70 | 36.71 | 1,392,855 | +0.18(+0.49%) |
Aug 05, 2010 | 36.79 | 37.18 | 36.35 | 36.53 | 1,774,647 | -0.50(-1.35%) |
Aug 04, 2010 | 37.27 | 37.57 | 36.85 | 37.03 | 1,317,994 | -0.20(-0.54%) |
Aug 03, 2010 | 37.45 | 37.72 | 36.96 | 37.23 | 1,515,225 | -0.44(-1.17%) |
Aug 02, 2010 | 37.25 | 37.71 | 36.85 | 37.67 | 1,651,220 | +1.10(+3.01%) |
Jul 30, 2010 | 36.57 | 36.74 | 35.31 | 36.57 | 2,389,854 | +0.59(+1.64%) |
Jul 29, 2010 | 36.34 | 36.38 | 35.92 | 35.98 | 2,225,222 | -0.15(-0.42%) |
Jul 28, 2010 | 37.13 | 37.19 | 35.61 | 36.13 | 3,173,227 | -0.96(-2.59%) |
Jul 27, 2010 | 37.09 | 39.15 | 36.87 | 37.09 | 133 | -2.88(-7.21%) |
Jul 26, 2010 | 39.79 | 40.00 | 39.08 | 39.97 | 1,202,797 | +0.67(+1.70%) |
Jul 23, 2010 | 38.59 | 39.36 | 38.30 | 39.30 | 753,126 | +0.71(+1.84%) |
Jul 22, 2010 | 37.67 | 38.82 | 37.67 | 38.59 | 879,074 | +1.64(+4.44%) |
Jul 21, 2010 | 37.81 | 37.84 | 36.74 | 36.95 | 1,116,736 | -0.66(-1.75%) |
Jul 20, 2010 | 37.61 | 37.68 | 35.98 | 37.61 | 929,573 | +1.10(+3.01%) |
Jul 19, 2010 | 36.71 | 36.74 | 35.95 | 36.51 | 715,682 | +0.32(+0.88%) |
Jul 16, 2010 | 36.19 | 37.35 | 36.14 | 36.19 | 1,301,794 | -1.54(-4.08%) |
Jul 15, 2010 | 38.47 | 38.52 | 37.06 | 37.73 | 1,395,890 | -0.75(-1.95%) |
Jul 14, 2010 | 38.41 | 38.67 | 38.04 | 38.48 | 930,704 | -0.18(-0.47%) |
Jul 13, 2010 | 37.83 | 38.87 | 37.83 | 38.66 | 100 | +1.30(+3.48%) |
Jul 12, 2010 | 37.70 | 37.89 | 37.16 | 37.36 | 825,356 | -0.61(-1.61%) |
Jul 09, 2010 | 37.97 | 38.06 | 37.07 | 37.97 | 820,996 | +0.60(+1.61%) |
Jul 08, 2010 | 37.51 | 37.78 | 36.82 | 37.37 | 1,646,816 | +0.07(+0.19%) |
Jul 07, 2010 | 36.05 | 37.37 | 35.92 | 37.30 | 1,272,354 | +1.23(+3.41%) |
Jul 06, 2010 | 36.14 | 36.82 | 35.60 | 36.07 | 715 | +0.64(+1.81%) |
Jul 02, 2010 | 35.43 | 36.07 | 35.01 | 35.43 | 1,467,290 | -0.42(-1.17%) |
Jul 01, 2010 | 35.98 | 36.09 | 34.91 | 35.85 | 2,248,801 | -0.59(-1.62%) |
Jun 30, 2010 | 36.61 | 37.47 | 36.37 | 36.44 | 555 | -0.47(-1.27%) |
Jun 29, 2010 | 38.30 | 38.46 | 36.54 | 36.91 | 100 | -2.59(-6.56%) |
Jun 25, 2010 | 39.50 | 39.87 | 38.96 | 39.50 | 1,889,991 | +0.14(+0.36%) |
Jun 24, 2010 | 40.23 | 40.41 | 39.24 | 39.36 | 1,096,401 | -1.05(-2.60%) |
Jun 23, 2010 | 40.77 | 40.80 | 39.46 | 40.41 | 1,260,141 | -0.22(-0.54%) |
Jun 22, 2010 | 41.67 | 42.20 | 40.51 | 40.63 | 758,087 | -1.03(-2.47%) |
Jun 21, 2010 | 42.23 | 42.84 | 41.43 | 41.66 | 1,132,478 | +0.04(+0.10%) |
Jun 18, 2010 | 41.62 | 41.70 | 41.25 | 41.62 | 1,166,101 | +0.09(+0.22%) |
Jun 17, 2010 | 41.93 | 41.98 | 40.88 | 41.53 | 1,104,767 | -0.27(-0.65%) |
Jun 16, 2010 | 41.46 | 42.26 | 41.37 | 41.80 | 1,212,031 | +0.01(+0.02%) |
Jun 15, 2010 | 41.21 | 41.87 | 40.76 | 41.79 | 1,452,860 | +1.01(+2.48%) |
Jun 14, 2010 | 41.67 | 41.99 | 40.65 | 40.78 | 1,207,306 | -0.04(-0.10%) |
Jun 11, 2010 | 40.52 | 40.99 | 40.02 | 40.82 | 1,649,435 | -0.33(-0.80%) |
Jun 10, 2010 | 40.65 | 41.20 | 40.37 | 41.15 | 1,279,426 | +1.53(+3.86%) |
Jun 09, 2010 | 39.76 | 40.98 | 39.37 | 39.62 | 1,552,474 | +0.24(+0.61%) |
Jun 08, 2010 | 38.73 | 39.50 | 38.36 | 39.38 | 2,044,890 | +0.84(+2.18%) |
Jun 07, 2010 | 39.72 | 40.00 | 38.42 | 38.54 | 2,190,656 | -1.60(-3.99%) |
Jun 04, 2010 | 40.14 | 42.30 | 40.05 | 40.14 | 2,689,394 | -3.56(-8.15%) |
Jun 03, 2010 | 43.24 | 43.92 | 42.82 | 43.70 | 3,806,726 | +1.12(+2.63%) |
Jun 02, 2010 | 40.72 | 42.58 | 40.07 | 42.58 | 3,501,010 | +2.35(+5.84%) |
Jun 01, 2010 | 41.41 | 41.90 | 40.12 | 40.23 | 1,308,909 | -1.53(-3.66%) |
May 28, 2010 | 41.76 | 42.48 | 41.37 | 41.76 | 1,125,583 | -0.67(-1.58%) |
May 27, 2010 | 41.56 | 42.46 | 41.38 | 42.43 | 1,544,629 | +1.96(+4.84%) |
May 26, 2010 | 41.13 | 41.78 | 40.37 | 40.47 | 1,447,079 | -0.17(-0.42%) |
May 25, 2010 | 40.00 | 40.66 | 39.33 | 40.64 | 100 | -0.16(-0.39%) |
May 24, 2010 | 41.93 | 41.96 | 40.72 | 40.80 | 1,450,243 | -1.26(-3.00%) |
May 21, 2010 | 40.15 | 42.30 | 40.00 | 42.06 | 2,312,003 | +1.27(+3.11%) |
May 20, 2010 | 40.68 | 41.95 | 40.50 | 40.79 | 2,706,145 | -2.28(-5.29%) |
May 19, 2010 | 44.69 | 44.92 | 42.29 | 43.07 | 3,342,228 | -1.98(-4.40%) |
May 18, 2010 | 46.44 | 47.20 | 44.88 | 45.05 | 1,434,491 | -0.84(-1.83%) |
May 17, 2010 | 46.18 | 46.73 | 44.64 | 45.89 | 1,998,023 | -0.22(-0.48%) |
May 14, 2010 | 46.11 | 46.34 | 45.18 | 46.11 | 2,590,222 | -0.58(-1.24%) |
May 13, 2010 | 46.71 | 47.42 | 46.22 | 46.69 | 2,018,468 | -0.11(-0.24%) |
May 12, 2010 | 45.01 | 46.87 | 45.00 | 46.80 | 1,892,750 | +2.06(+4.60%) |
May 11, 2010 | 45.81 | 45.82 | 44.69 | 44.74 | 2,477,914 | -0.42(-0.93%) |
May 10, 2010 | 44.93 | 45.16 | 44.53 | 45.16 | 2,322,261 | +2.81(+6.64%) |
May 07, 2010 | 43.89 | 44.25 | 41.40 | 42.35 | 3,259,546 | -1.96(-4.42%) |
May 06, 2010 | 44.30 | 46.33 | 41.15 | 44.31 | 2,183 | -1.29(-2.84%) |
May 05, 2010 | 45.71 | 46.39 | 45.41 | 45.60 | 2,166,167 | -0.88(-1.88%) |
May 04, 2010 | 48.36 | 48.75 | 46.21 | 46.48 | 2,904,620 | -2.65(-5.39%) |
May 03, 2010 | 48.66 | 49.29 | 48.16 | 49.13 | 1,600,695 | +0.91(+1.89%) |
Apr 30, 2010 | 50.12 | 50.20 | 48.12 | 48.22 | 1,808,208 | -1.75(-3.50%) |
Apr 29, 2010 | 49.14 | 50.02 | 48.85 | 49.97 | 1,557,607 | +1.59(+3.29%) |
Apr 28, 2010 | 47.86 | 49.16 | 47.86 | 48.38 | 1,745,177 | +0.92(+1.94%) |
Apr 27, 2010 | 46.79 | 50.68 | 46.08 | 47.46 | 3,841,521 | -1.21(-2.49%) |
Apr 26, 2010 | 49.60 | 49.70 | 48.20 | 48.67 | 1,837,487 | -0.54(-1.10%) |
Apr 23, 2010 | 48.90 | 49.44 | 48.49 | 49.21 | 1,276,110 | +0.36(+0.74%) |
Apr 22, 2010 | 47.71 | 48.90 | 46.92 | 48.85 | 1,202,914 | +0.72(+1.50%) |
Apr 21, 2010 | 48.13 | 48.34 | 47.40 | 48.13 | 5,405 | +0.56(+1.18%) |
Apr 20, 2010 | 47.22 | 47.85 | 46.76 | 47.57 | 1,064,984 | +0.80(+1.71%) |
Apr 19, 2010 | 46.70 | 47.19 | 46.11 | 46.77 | 1,383,425 | -0.13(-0.28%) |
Apr 16, 2010 | 47.77 | 47.80 | 46.25 | 46.90 | 1,783,447 | -1.01(-2.11%) |
Apr 15, 2010 | 47.70 | 48.24 | 47.50 | 47.91 | 956,215 | +0.05(+0.10%) |
Apr 14, 2010 | 47.58 | 47.94 | 47.12 | 47.86 | 1,215,784 | +0.51(+1.08%) |
Apr 13, 2010 | 46.71 | 47.48 | 46.62 | 47.35 | 2,008,717 | +0.61(+1.31%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.44 | 46.74 | 2,165,883 | -0.87(-1.83%) |
Apr 09, 2010 | 44.36 | 48.28 | 44.18 | 47.61 | 9,765,746 | +3.33(+7.52%) |
Apr 08, 2010 | 44.09 | 44.43 | 43.83 | 44.28 | 1,845,663 | -0.09(-0.20%) |
Apr 07, 2010 | 45.16 | 45.69 | 43.87 | 44.37 | 2,786,602 | -1.04(-2.29%) |
Apr 06, 2010 | 45.88 | 46.26 | 45.27 | 45.41 | 2,614,754 | -0.69(-1.50%) |
Apr 05, 2010 | 45.97 | 46.40 | 45.78 | 46.10 | 1,168,707 | +0.33(+0.72%) |
Apr 01, 2010 | 45.52 | 45.77 | 45.77 | 45.77 | 1,052,200 | +0.58(+1.28%) |
Mar 31, 2010 | 45.20 | 45.51 | 45.00 | 45.19 | 1,030,610 | -0.22(-0.48%) |
Mar 30, 2010 | 45.61 | 45.87 | 45.14 | 45.41 | 1,231,249 | -0.24(-0.53%) |
Mar 29, 2010 | 45.05 | 45.74 | 44.94 | 45.65 | 1,140,872 | +0.78(+1.74%) |
Mar 26, 2010 | 45.49 | 45.60 | 44.63 | 44.87 | 1,256,813 | -0.54(-1.19%) |
Mar 25, 2010 | 46.11 | 46.30 | 45.30 | 45.41 | 1,594,847 | -0.56(-1.22%) |
Mar 24, 2010 | 44.24 | 46.13 | 44.90 | 45.97 | 3,428,476 | +1.73(+3.91%) |
Mar 23, 2010 | 43.51 | 44.37 | 43.35 | 44.24 | 1,112,102 | +0.84(+1.94%) |
Mar 22, 2010 | 42.94 | 43.60 | 42.73 | 43.40 | 854,276 | +0.30(+0.70%) |
Mar 19, 2010 | 43.88 | 44.21 | 42.98 | 43.10 | 1,686,718 | -0.75(-1.71%) |
Mar 18, 2010 | 44.31 | 44.43 | 43.41 | 43.85 | 1,184,660 | -0.58(-1.31%) |
Mar 17, 2010 | 44.15 | 45.04 | 44.15 | 44.43 | 1,885,163 | +0.46(+1.05%) |
Mar 16, 2010 | 43.49 | 44.00 | 43.26 | 43.97 | 1,104,134 | +0.54(+1.24%) |
Mar 15, 2010 | 43.12 | 43.43 | 43.07 | 43.43 | 997,021 | -0.12(-0.28%) |
Mar 12, 2010 | 43.45 | 43.69 | 43.13 | 43.55 | 888,827 | +0.30(+0.69%) |
Mar 11, 2010 | 42.72 | 43.37 | 42.38 | 43.25 | 1,170,381 | +0.35(+0.82%) |
Mar 10, 2010 | 42.87 | 43.26 | 42.73 | 42.90 | 1,365,661 | +0.05(+0.12%) |
Mar 09, 2010 | 42.87 | 43.50 | 42.39 | 42.85 | 2,269,325 | +0.84(+2.00%) |
Mar 08, 2010 | 41.93 | 42.97 | 41.85 | 42.01 | 1,969,734 | +0.57(+1.38%) |
Mar 05, 2010 | 40.38 | 41.44 | 40.38 | 41.44 | 1,835,491 | +1.25(+3.11%) |
Mar 04, 2010 | 40.31 | 40.56 | 40.03 | 40.19 | 951,695 | -0.12(-0.30%) |
Mar 03, 2010 | 39.95 | 40.80 | 39.88 | 40.31 | 1,652,341 | +0.44(+1.10%) |
Mar 02, 2010 | 39.64 | 39.96 | 39.53 | 39.87 | 1,474,381 | +0.44(+1.12%) |
Mar 01, 2010 | 38.91 | 39.71 | 38.91 | 39.43 | 1,188,437 | +0.63(+1.62%) |
Feb 26, 2010 | 39.24 | 39.48 | 38.71 | 38.80 | 1,861,333 | -0.60(-1.52%) |
Feb 25, 2010 | 38.86 | 39.45 | 38.44 | 39.40 | 1,317,363 | -0.10(-0.24%) |
Feb 24, 2010 | 38.81 | 39.71 | 38.81 | 39.50 | 1,708,772 | +0.63(+1.61%) |
Feb 23, 2010 | 39.13 | 39.26 | 38.55 | 38.87 | 1,764,624 | -0.45(-1.14%) |
Feb 22, 2010 | 39.51 | 39.68 | 39.11 | 39.32 | 889,571 | +0.00(+0.00%) |
Feb 19, 2010 | 39.11 | 39.50 | 38.86 | 39.32 | 1,383,709 | -0.04(-0.10%) |
Feb 18, 2010 | 38.58 | 39.44 | 38.58 | 39.36 | 980,742 | +0.62(+1.60%) |
Feb 17, 2010 | 38.59 | 38.81 | 38.19 | 38.74 | 1,343,088 | +0.47(+1.23%) |
Feb 16, 2010 | 37.00 | 38.36 | 36.85 | 38.27 | 2,295,363 | +1.77(+4.85%) |
Feb 12, 2010 | 36.34 | 36.50 | 36.50 | 36.50 | 1,314,500 | -0.30(-0.82%) |
Feb 11, 2010 | 36.25 | 36.86 | 36.06 | 36.80 | 1,505,950 | +0.51(+1.41%) |
Feb 10, 2010 | 36.72 | 36.84 | 36.07 | 36.29 | 1,326,045 | -0.41(-1.12%) |
Feb 09, 2010 | 36.74 | 37.11 | 36.18 | 36.70 | 1,783,748 | +0.47(+1.30%) |
Feb 08, 2010 | 36.01 | 36.85 | 35.39 | 36.23 | 1,974,002 | +0.30(+0.83%) |
Feb 05, 2010 | 36.22 | 36.30 | 35.02 | 35.93 | 2,339,860 | -0.25(-0.69%) |
Feb 04, 2010 | 37.17 | 37.38 | 36.17 | 36.18 | 1,749,968 | -1.39(-3.70%) |
Feb 03, 2010 | 37.86 | 38.45 | 37.36 | 37.57 | 1,871,570 | +0.22(+0.59%) |
Feb 02, 2010 | 37.22 | 37.90 | 36.80 | 37.35 | 3,221,987 | -0.88(-2.29%) |
Feb 01, 2010 | 38.05 | 38.38 | 37.92 | 38.23 | 1,851,984 | +0.44(+1.15%) |
Jan 29, 2010 | 38.19 | 39.19 | 37.68 | 37.79 | 1,793,066 | -0.29(-0.76%) |
Jan 28, 2010 | 39.69 | 39.74 | 37.88 | 38.08 | 2,287,349 | -1.34(-3.40%) |
Jan 27, 2010 | 39.54 | 39.90 | 38.76 | 39.42 | 2,451,043 | +0.48(+1.23%) |
Jan 26, 2010 | 41.09 | 41.09 | 38.89 | 38.94 | 2,359,766 | -1.01(-2.53%) |
Jan 25, 2010 | 39.88 | 40.28 | 39.55 | 39.95 | 2,594,503 | +0.29(+0.73%) |
Jan 22, 2010 | 39.71 | 40.44 | 39.18 | 39.66 | 3,511,301 | -0.24(-0.60%) |
Jan 21, 2010 | 40.08 | 40.30 | 39.37 | 39.90 | 3,164,170 | -0.24(-0.60%) |
Jan 20, 2010 | 40.20 | 40.25 | 39.60 | 40.14 | 2,065,810 | -0.45(-1.11%) |
Jan 19, 2010 | 40.32 | 40.59 | 40.04 | 40.59 | 1,488,086 | +0.32(+0.79%) |
Jan 15, 2010 | 40.90 | 40.27 | 40.27 | 40.27 | 1,556,700 | -0.82(-2.00%) |
Jan 14, 2010 | 40.92 | 41.36 | 40.67 | 41.09 | 1,056,636 | +0.16(+0.39%) |
Jan 13, 2010 | 41.15 | 41.42 | 40.02 | 40.93 | 1,592,363 | -0.26(-0.63%) |
Jan 12, 2010 | 40.91 | 41.39 | 40.33 | 41.19 | 1,558,318 | -0.12(-0.29%) |
Jan 11, 2010 | 41.97 | 42.22 | 41.26 | 41.31 | 1,510,422 | -0.43(-1.03%) |
Jan 08, 2010 | 41.63 | 42.08 | 41.42 | 41.74 | 1,917,662 | -0.10(-0.24%) |
Jan 07, 2010 | 40.46 | 41.94 | 40.44 | 41.84 | 3,467,339 | +1.59(+3.95%) |
Jan 06, 2010 | 38.85 | 40.30 | 38.80 | 40.25 | 2,579,421 | +1.29(+3.31%) |
Jan 05, 2010 | 38.45 | 39.00 | 38.23 | 38.96 | 1,510,270 | +0.51(+1.33%) |
Jan 04, 2010 | 38.10 | 38.46 | 37.93 | 38.45 | 1,728,435 | +0.84(+2.23%) |
Dec 31, 2009 | 37.95 | 37.61 | 37.61 | 37.61 | 1,046,100 | -0.31(-0.82%) |
Dec 30, 2009 | 38.47 | 38.47 | 37.75 | 37.92 | 1,093,957 | -0.57(-1.48%) |
Dec 29, 2009 | 38.64 | 38.76 | 38.41 | 38.49 | 965,141 | +0.00(+0.00%) |
Dec 28, 2009 | 38.65 | 38.97 | 38.36 | 38.49 | 1,096,149 | -0.19(-0.49%) |
Dec 24, 2009 | 38.49 | 38.99 | 38.48 | 38.68 | 596,573 | +0.20(+0.52%) |
Dec 23, 2009 | 38.19 | 38.52 | 37.91 | 38.48 | 1,815,394 | +0.34(+0.89%) |
Dec 22, 2009 | 37.68 | 38.43 | 37.63 | 38.14 | 1,601,339 | +0.40(+1.06%) |
Dec 21, 2009 | 38.18 | 38.18 | 37.42 | 37.74 | 1,721,577 | +0.00(+0.00%) |
Dec 18, 2009 | 37.41 | 38.04 | 37.26 | 37.74 | 2,930,195 | +0.65(+1.75%) |
Dec 17, 2009 | 37.01 | 37.23 | 36.75 | 37.09 | 2,318,848 | -0.25(-0.67%) |
Dec 16, 2009 | 37.02 | 37.59 | 36.89 | 37.34 | 5,949,210 | +0.61(+1.66%) |
Dec 15, 2009 | 35.65 | 37.04 | 35.43 | 36.73 | 3,793,098 | +1.12(+3.15%) |
Dec 14, 2009 | 35.24 | 35.67 | 35.19 | 35.61 | 2,474,226 | +1.04(+3.01%) |
Dec 11, 2009 | 34.85 | 34.85 | 34.30 | 34.57 | 1,328,170 | -0.09(-0.26%) |
Dec 10, 2009 | 34.88 | 34.98 | 34.30 | 34.66 | 2,733,148 | +0.07(+0.20%) |
Dec 09, 2009 | 34.19 | 34.60 | 33.70 | 34.59 | 2,711,707 | +0.57(+1.68%) |
Dec 08, 2009 | 34.89 | 34.89 | 33.70 | 34.02 | 3,885,251 | -0.88(-2.52%) |
Dec 07, 2009 | 35.14 | 35.25 | 34.60 | 34.90 | 1,764,733 | -0.04(-0.11%) |
Dec 04, 2009 | 35.21 | 35.72 | 33.90 | 34.94 | 3,066,125 | +0.23(+0.66%) |
Dec 03, 2009 | 35.28 | 35.77 | 34.67 | 34.71 | 2,696,805 | -0.52(-1.48%) |
Dec 02, 2009 | 35.16 | 35.71 | 35.00 | 35.23 | 2,452,746 | +0.15(+0.43%) |
Dec 01, 2009 | 35.41 | 35.60 | 35.00 | 35.08 | 2,596,689 | +0.09(+0.26%) |
Nov 30, 2009 | 36.15 | 36.63 | 34.62 | 34.99 | 2,898,086 | -0.59(-1.66%) |
Nov 27, 2009 | 35.62 | 36.15 | 34.65 | 35.58 | 1,850,498 | -1.03(-2.81%) |
Nov 25, 2009 | 36.06 | 36.84 | 35.99 | 36.61 | 2,932,905 | +0.63(+1.75%) |
Nov 24, 2009 | 36.59 | 36.73 | 35.80 | 35.98 | 2,872,868 | -0.44(-1.21%) |
Nov 23, 2009 | 37.22 | 37.29 | 35.86 | 36.42 | 3,999,733 | -0.17(-0.46%) |
Nov 20, 2009 | 36.38 | 36.90 | 35.78 | 36.59 | 4,756,840 | +0.03(+0.08%) |
Nov 19, 2009 | 37.90 | 37.94 | 36.05 | 36.56 | 7,036,924 | -1.48(-3.89%) |
Nov 18, 2009 | 39.19 | 39.30 | 37.89 | 38.04 | 6,253,053 | -0.84(-2.16%) |
Nov 17, 2009 | 40.89 | 40.91 | 38.44 | 38.88 | 12,619,192 | -6.61(-14.53%) |
Nov 16, 2009 | 44.19 | 46.18 | 44.19 | 45.49 | 2,241,715 | +1.54(+3.50%) |
Nov 13, 2009 | 43.63 | 44.86 | 43.51 | 43.95 | 1,617,495 | +0.19(+0.43%) |
Nov 12, 2009 | 44.49 | 44.75 | 43.67 | 43.76 | 983,540 | -0.81(-1.82%) |
Nov 11, 2009 | 44.49 | 44.93 | 44.03 | 44.57 | 1,063,833 | +0.57(+1.30%) |
Nov 10, 2009 | 44.19 | 44.59 | 43.50 | 44.00 | 1,837,230 | -1.29(-2.85%) |
Nov 09, 2009 | 44.34 | 45.33 | 44.34 | 45.29 | 837,774 | +1.48(+3.38%) |
Nov 06, 2009 | 43.86 | 44.57 | 43.29 | 43.81 | 870,215 | -0.46(-1.04%) |
Nov 05, 2009 | 43.70 | 44.62 | 43.63 | 44.27 | 913,698 | +1.03(+2.38%) |
Nov 04, 2009 | 43.50 | 44.21 | 43.06 | 43.24 | 1,342,749 | +0.30(+0.70%) |
Nov 03, 2009 | 41.98 | 43.33 | 41.65 | 42.94 | 1,655,309 | +0.34(+0.80%) |