Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 31.57 | 32.22 | 31.57 | 32.20 | 6,355,741 | +0.56(+1.78%) |
Oct 28, 2010 | 31.49 | 31.92 | 31.43 | 31.64 | 4,731,596 | +0.19(+0.61%) |
Oct 27, 2010 | 31.38 | 31.59 | 31.22 | 31.45 | 4,920,869 | -0.31(-0.99%) |
Oct 25, 2010 | 31.88 | 31.97 | 31.69 | 31.76 | 3,697,999 | +0.00(+0.01%) |
Oct 22, 2010 | 31.75 | 31.85 | 31.51 | 31.76 | 6,692,172 | -0.12(-0.37%) |
Oct 21, 2010 | 31.43 | 32.38 | 31.28 | 31.88 | 11,426,855 | -0.17(-0.54%) |
Oct 20, 2010 | 32.01 | 32.27 | 32.00 | 32.05 | 2,627,240 | +0.08(+0.24%) |
Oct 19, 2010 | 31.94 | 32.24 | 31.78 | 31.97 | 3,407,361 | -0.13(-0.40%) |
Oct 18, 2010 | 32.14 | 32.14 | 31.99 | 32.10 | 3,449,918 | +0.01(+0.04%) |
Oct 15, 2010 | 32.49 | 32.52 | 32.00 | 32.09 | 4,689,128 | -0.19(-0.58%) |
Oct 14, 2010 | 32.58 | 32.74 | 32.20 | 32.28 | 3,840,037 | -0.28(-0.87%) |
Oct 13, 2010 | 32.18 | 32.63 | 32.18 | 32.56 | 4,274,935 | +0.50(+1.56%) |
Oct 12, 2010 | 31.88 | 32.14 | 31.74 | 32.06 | 2,970,904 | +0.13(+0.42%) |
Oct 11, 2010 | 31.98 | 32.05 | 31.85 | 31.92 | 2,296,607 | -0.10(-0.30%) |
Oct 08, 2010 | 32.02 | 32.23 | 31.81 | 32.02 | 3,819,911 | -0.15(-0.46%) |
Oct 07, 2010 | 32.51 | 32.53 | 32.05 | 32.17 | 2,368,409 | -0.19(-0.57%) |
Oct 06, 2010 | 32.44 | 32.62 | 32.28 | 32.35 | 3,933,283 | -0.10(-0.30%) |
Oct 05, 2010 | 32.55 | 32.68 | 32.42 | 32.45 | 5,555,176 | +0.04(+0.12%) |
Oct 04, 2010 | 32.42 | 32.66 | 32.26 | 32.41 | 3,100,581 | -0.21(-0.65%) |
Oct 01, 2010 | 32.62 | 32.68 | 32.37 | 32.62 | 3,186,660 | +0.26(+0.80%) |
Sep 30, 2010 | 32.37 | 32.67 | 32.12 | 32.36 | 6,284 | -0.07(-0.22%) |
Sep 29, 2010 | 32.38 | 32.56 | 32.26 | 32.44 | 1,817,825 | -0.03(-0.08%) |
Sep 28, 2010 | 32.49 | 32.60 | 32.17 | 32.46 | 2,664,391 | +0.03(+0.10%) |
Sep 27, 2010 | 32.64 | 32.68 | 32.42 | 32.43 | 2,310,983 | -0.25(-0.76%) |
Sep 24, 2010 | 32.57 | 32.71 | 32.54 | 32.68 | 3,403,375 | +0.28(+0.87%) |
Sep 23, 2010 | 32.40 | 32.55 | 32.20 | 32.40 | 298 | -0.13(-0.41%) |
Sep 22, 2010 | 32.34 | 32.68 | 32.34 | 32.53 | 3,175,952 | +0.26(+0.81%) |
Sep 21, 2010 | 32.42 | 32.57 | 32.06 | 32.27 | 4,442,271 | -0.29(-0.90%) |
Sep 20, 2010 | 32.52 | 32.60 | 32.42 | 32.56 | 3,120,303 | +0.15(+0.47%) |
Sep 17, 2010 | 32.41 | 32.75 | 32.40 | 32.41 | 3,455,387 | -0.27(-0.82%) |
Sep 15, 2010 | 32.51 | 32.70 | 32.29 | 32.68 | 3,120,947 | +0.19(+0.57%) |
Sep 14, 2010 | 32.72 | 32.72 | 32.44 | 32.49 | 2,819,183 | -0.38(-1.17%) |
Sep 13, 2010 | 32.97 | 33.01 | 32.66 | 32.88 | 2,116,220 | +0.03(+0.08%) |
Sep 10, 2010 | 32.43 | 32.88 | 32.43 | 32.85 | 3,051,168 | +0.24(+0.75%) |
Sep 09, 2010 | 32.67 | 32.67 | 32.47 | 32.61 | 1,897,705 | +0.21(+0.65%) |
Sep 08, 2010 | 32.07 | 32.52 | 32.07 | 32.40 | 2,472,700 | +0.31(+0.98%) |
Sep 07, 2010 | 32.19 | 32.38 | 32.06 | 32.08 | 429 | -0.22(-0.67%) |
Sep 03, 2010 | 32.17 | 32.30 | 32.00 | 32.30 | 3,049,643 | +0.25(+0.78%) |
Sep 02, 2010 | 32.08 | 32.15 | 31.71 | 32.05 | 430 | +0.08(+0.24%) |
Sep 01, 2010 | 32.17 | 32.32 | 31.83 | 31.97 | 5,147,874 | +0.10(+0.31%) |
Aug 31, 2010 | 31.85 | 32.06 | 31.57 | 31.87 | 6,710 | +0.22(+0.69%) |
Aug 30, 2010 | 32.02 | 32.12 | 31.63 | 31.66 | 3,404,024 | +0.00(+0.00%) |
Aug 27, 2010 | 32.09 | 32.10 | 31.45 | 31.66 | 3,964,249 | +0.44(+1.40%) |
Aug 26, 2010 | 31.30 | 31.67 | 31.14 | 31.22 | 314 | -0.31(-0.97%) |
Aug 25, 2010 | 31.40 | 31.73 | 31.35 | 31.52 | 4,336,601 | -0.08(-0.24%) |
Aug 24, 2010 | 31.47 | 31.74 | 31.46 | 31.60 | 539 | -0.12(-0.38%) |
Aug 23, 2010 | 31.75 | 31.91 | 31.62 | 31.72 | 2,824,345 | +0.10(+0.32%) |
Aug 20, 2010 | 31.63 | 31.69 | 31.47 | 31.62 | 4,529,718 | -0.07(-0.22%) |
Aug 19, 2010 | 32.36 | 32.36 | 31.59 | 31.69 | 539 | -0.70(-2.16%) |
Aug 18, 2010 | 32.58 | 32.60 | 32.28 | 32.39 | 3,591,702 | -0.15(-0.47%) |
Aug 17, 2010 | 32.50 | 32.78 | 32.32 | 32.54 | 3,740,591 | +0.17(+0.53%) |
Aug 16, 2010 | 32.08 | 32.38 | 31.92 | 32.37 | 2,531,909 | +0.18(+0.57%) |
Aug 13, 2010 | 32.18 | 32.43 | 31.82 | 32.18 | 5,439,384 | +0.17(+0.54%) |
Aug 12, 2010 | 31.72 | 32.19 | 31.65 | 32.01 | 7,378,604 | -0.35(-1.08%) |
Aug 11, 2010 | 32.57 | 32.65 | 32.18 | 32.36 | 432 | +0.18(+0.55%) |
Aug 10, 2010 | 32.15 | 32.95 | 32.15 | 32.18 | 7,856,016 | -0.10(-0.30%) |
Aug 09, 2010 | 31.91 | 32.47 | 31.91 | 32.28 | 6,258,438 | +0.41(+1.28%) |
Aug 06, 2010 | 31.87 | 31.93 | 31.42 | 31.87 | 6,810,407 | +0.18(+0.56%) |
Aug 05, 2010 | 32.16 | 32.16 | 31.12 | 31.70 | 8,596,372 | -0.57(-1.75%) |
Aug 04, 2010 | 31.68 | 32.38 | 31.57 | 32.26 | 5,447,085 | +0.69(+2.19%) |
Aug 03, 2010 | 31.52 | 31.82 | 31.47 | 31.57 | 5,913,066 | -0.21(-0.66%) |
Aug 02, 2010 | 32.08 | 32.11 | 31.62 | 31.78 | 6,666,606 | -0.03(-0.10%) |
Jul 30, 2010 | 31.81 | 31.88 | 30.37 | 31.81 | 15,297,406 | +1.32(+4.31%) |
Jul 29, 2010 | 31.49 | 31.84 | 30.05 | 30.49 | 17,201,114 | -2.25(-6.87%) |
Jul 28, 2010 | 32.74 | 33.35 | 32.71 | 32.74 | 873 | -0.61(-1.83%) |
Jul 27, 2010 | 33.35 | 33.42 | 32.51 | 33.35 | 432 | +0.72(+2.22%) |
Jul 26, 2010 | 32.41 | 32.74 | 32.41 | 32.63 | 3,690,215 | +0.15(+0.47%) |
Jul 23, 2010 | 32.18 | 32.67 | 32.12 | 32.48 | 3,914,874 | +0.32(+0.99%) |
Jul 22, 2010 | 32.62 | 32.81 | 32.00 | 32.16 | 5,245,770 | -0.34(-1.06%) |
Jul 21, 2010 | 32.94 | 32.95 | 32.41 | 32.50 | 3,029,899 | -0.32(-0.97%) |
Jul 20, 2010 | 32.82 | 32.83 | 32.27 | 32.82 | 2,886,663 | +0.21(+0.64%) |
Jul 19, 2010 | 32.62 | 32.72 | 32.34 | 32.61 | 2,850,115 | +0.17(+0.51%) |
Jul 16, 2010 | 32.44 | 32.93 | 32.37 | 32.44 | 3,274,064 | -0.53(-1.62%) |
Jul 15, 2010 | 33.12 | 33.21 | 32.66 | 32.98 | 3,863,146 | -0.11(-0.33%) |
Jul 14, 2010 | 32.92 | 33.11 | 32.72 | 33.09 | 3,619,459 | +0.07(+0.21%) |
Jul 13, 2010 | 33.08 | 33.19 | 32.92 | 33.02 | 2,614,803 | +0.20(+0.62%) |
Jul 12, 2010 | 32.77 | 32.88 | 32.68 | 32.81 | 1,592,671 | -0.09(-0.27%) |
Jul 09, 2010 | 32.90 | 33.08 | 32.81 | 32.90 | 1,639,537 | -0.11(-0.33%) |
Jul 08, 2010 | 33.19 | 33.32 | 32.77 | 33.01 | 3,418,544 | -0.03(-0.10%) |
Jul 07, 2010 | 32.64 | 33.04 | 32.48 | 33.04 | 2,656,746 | +0.43(+1.33%) |
Jul 06, 2010 | 32.60 | 32.81 | 32.34 | 32.61 | 2,347 | +0.41(+1.26%) |
Jul 02, 2010 | 32.20 | 32.40 | 32.06 | 32.20 | 2,865,862 | -0.06(-0.20%) |
Jul 01, 2010 | 31.91 | 32.31 | 31.62 | 32.27 | 4,889,412 | +0.30(+0.93%) |
Jun 30, 2010 | 32.58 | 32.58 | 31.91 | 31.97 | 1,686 | -0.86(-2.61%) |
Jun 29, 2010 | 32.83 | 33.26 | 32.58 | 32.83 | 629 | -0.49(-1.47%) |
Jun 25, 2010 | 33.32 | 33.71 | 33.26 | 33.32 | 4,882,651 | -0.28(-0.83%) |
Jun 24, 2010 | 33.86 | 33.86 | 33.47 | 33.60 | 3,512,915 | -0.33(-0.97%) |
Jun 23, 2010 | 33.98 | 34.10 | 33.70 | 33.93 | 2,870,787 | -0.06(-0.19%) |
Jun 22, 2010 | 34.18 | 34.62 | 33.96 | 33.99 | 3,712,520 | -0.31(-0.89%) |
Jun 21, 2010 | 34.77 | 34.89 | 34.05 | 34.29 | 6,346,371 | -0.32(-0.94%) |
Jun 18, 2010 | 34.62 | 34.93 | 34.58 | 34.62 | 4,728,591 | -0.21(-0.60%) |
Jun 17, 2010 | 34.57 | 34.83 | 34.46 | 34.83 | 3,852,187 | +0.38(+1.11%) |
Jun 16, 2010 | 34.43 | 34.57 | 34.36 | 34.45 | 314 | -0.27(-0.77%) |
Jun 15, 2010 | 34.94 | 34.94 | 34.45 | 34.71 | 3,431,509 | +0.10(+0.28%) |
Jun 14, 2010 | 34.31 | 34.89 | 34.31 | 34.62 | 5,266,969 | +0.51(+1.51%) |
Jun 11, 2010 | 34.30 | 34.31 | 33.92 | 34.10 | 4,976,026 | -0.43(-1.23%) |
Jun 10, 2010 | 34.67 | 34.79 | 34.36 | 34.53 | 6,125,163 | +0.22(+0.65%) |
Jun 09, 2010 | 34.45 | 34.73 | 34.22 | 34.31 | 5,418,583 | -0.24(-0.68%) |
Jun 08, 2010 | 34.00 | 34.57 | 33.89 | 34.54 | 4,938,295 | +0.55(+1.61%) |
Jun 07, 2010 | 33.80 | 34.47 | 33.70 | 34.00 | 3,834,481 | +0.17(+0.51%) |
Jun 04, 2010 | 33.82 | 34.40 | 33.67 | 33.82 | 7,011,118 | -1.20(-3.43%) |
Jun 03, 2010 | 34.92 | 35.09 | 34.88 | 35.03 | 2,524,366 | +0.11(+0.31%) |
Jun 02, 2010 | 34.22 | 34.92 | 34.19 | 34.92 | 2,517 | +0.86(+2.52%) |
Jun 01, 2010 | 33.76 | 34.35 | 33.70 | 34.06 | 4,934,389 | +0.10(+0.30%) |
May 28, 2010 | 33.96 | 34.24 | 33.82 | 33.96 | 4,194,446 | -0.10(-0.30%) |
May 27, 2010 | 33.81 | 34.07 | 33.67 | 34.06 | 2,624,657 | +0.67(+2.01%) |
May 26, 2010 | 33.94 | 33.97 | 33.35 | 33.39 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.53 | 33.72 | 33.24 | 33.72 | 4,621,034 | -0.33(-0.98%) |
May 24, 2010 | 33.96 | 34.35 | 33.83 | 34.05 | 2,440,528 | -0.08(-0.22%) |
May 21, 2010 | 33.57 | 34.13 | 33.57 | 34.13 | 4,408,006 | +0.20(+0.60%) |
May 20, 2010 | 34.23 | 34.46 | 33.93 | 33.93 | 7,192,203 | -0.89(-2.56%) |
May 19, 2010 | 34.97 | 35.00 | 34.52 | 34.81 | 4,483,778 | -0.18(-0.52%) |
May 18, 2010 | 35.17 | 35.34 | 34.95 | 35.00 | 4,436,221 | -0.08(-0.22%) |
May 17, 2010 | 34.49 | 35.14 | 34.38 | 35.07 | 5,792,091 | +0.68(+1.98%) |
May 14, 2010 | 34.39 | 34.47 | 34.20 | 34.39 | 4,247,507 | -0.08(-0.24%) |
May 13, 2010 | 34.70 | 34.87 | 34.35 | 34.47 | 2,652,706 | -0.16(-0.47%) |
May 12, 2010 | 34.32 | 34.71 | 34.14 | 34.64 | 4,324,635 | +0.32(+0.94%) |
May 11, 2010 | 34.36 | 34.66 | 34.27 | 34.32 | 2,946,207 | +0.08(+0.24%) |
May 10, 2010 | 34.26 | 34.33 | 34.01 | 34.23 | 4,852,953 | +0.89(+2.67%) |
May 07, 2010 | 33.82 | 33.89 | 33.07 | 33.34 | 6,985,150 | -0.56(-1.64%) |
May 06, 2010 | 33.96 | 34.64 | 33.13 | 33.90 | 1,267 | -0.21(-0.63%) |
May 05, 2010 | 34.32 | 34.57 | 34.08 | 34.11 | 5,402,101 | -0.04(-0.13%) |
May 04, 2010 | 34.27 | 34.62 | 34.05 | 34.16 | 4,838,303 | -0.38(-1.11%) |
May 03, 2010 | 34.79 | 34.79 | 34.26 | 34.54 | 4,285,283 | -0.13(-0.36%) |
Apr 30, 2010 | 34.58 | 34.99 | 34.56 | 34.67 | 5,483,684 | -0.04(-0.13%) |
Apr 29, 2010 | 33.45 | 34.93 | 33.45 | 34.71 | 12,770,847 | +1.53(+4.62%) |
Apr 28, 2010 | 33.22 | 33.32 | 32.91 | 33.18 | 4,625,294 | +0.09(+0.29%) |
Apr 27, 2010 | 33.50 | 33.60 | 33.09 | 33.09 | 4,748,443 | -0.57(-1.71%) |
Apr 26, 2010 | 33.87 | 34.05 | 33.62 | 33.66 | 3,685,852 | -0.18(-0.52%) |
Apr 23, 2010 | 34.00 | 34.05 | 33.67 | 33.84 | 3,470,402 | -0.23(-0.67%) |
Apr 22, 2010 | 33.89 | 34.08 | 33.77 | 34.06 | 3,707,594 | +0.07(+0.20%) |
Apr 21, 2010 | 33.99 | 34.08 | 33.77 | 33.99 | 17,529 | +0.16(+0.49%) |
Apr 20, 2010 | 34.03 | 34.08 | 33.54 | 33.83 | 3,882,733 | -0.11(-0.32%) |
Apr 19, 2010 | 33.97 | 34.04 | 33.73 | 33.94 | 3,542,934 | -0.16(-0.48%) |
Apr 16, 2010 | 33.72 | 34.15 | 33.70 | 34.10 | 6,161,253 | +0.32(+0.93%) |
Apr 15, 2010 | 33.63 | 33.89 | 33.39 | 33.79 | 3,106,802 | +0.01(+0.04%) |
Apr 14, 2010 | 33.52 | 33.77 | 33.41 | 33.77 | 4,312,579 | +0.25(+0.75%) |
Apr 13, 2010 | 33.43 | 33.62 | 33.40 | 33.52 | 3,447,903 | +0.03(+0.08%) |
Apr 12, 2010 | 33.48 | 33.55 | 33.38 | 33.50 | 2,508,246 | +0.17(+0.51%) |
Apr 09, 2010 | 33.02 | 33.43 | 32.83 | 33.33 | 4,804,027 | +0.32(+0.96%) |
Apr 08, 2010 | 33.13 | 33.18 | 32.97 | 33.01 | 3,659,437 | -0.21(-0.65%) |
Apr 07, 2010 | 33.48 | 33.48 | 33.16 | 33.22 | 3,684,473 | -0.25(-0.74%) |
Apr 06, 2010 | 33.47 | 33.54 | 33.35 | 33.47 | 2,890,454 | -0.30(-0.88%) |
Apr 05, 2010 | 33.92 | 33.96 | 33.46 | 33.77 | 3,106,529 | -0.06(-0.19%) |
Apr 01, 2010 | 33.78 | 33.83 | 33.83 | 33.83 | 3,063,796 | +0.11(+0.34%) |
Mar 31, 2010 | 33.81 | 33.90 | 33.66 | 33.72 | 3,079,403 | -0.19(-0.56%) |
Mar 30, 2010 | 34.01 | 34.20 | 33.91 | 33.91 | 3,070,567 | -0.08(-0.24%) |
Mar 29, 2010 | 33.62 | 34.05 | 33.51 | 33.99 | 3,773,437 | +0.06(+0.19%) |
Mar 26, 2010 | 34.23 | 34.30 | 33.78 | 33.93 | 3,075,061 | -0.30(-0.88%) |
Mar 25, 2010 | 34.55 | 34.58 | 34.05 | 34.23 | 3,946,831 | -0.23(-0.68%) |
Mar 24, 2010 | 34.42 | 34.55 | 34.29 | 34.46 | 3,369,839 | -0.09(-0.27%) |
Mar 23, 2010 | 34.30 | 34.58 | 34.15 | 34.56 | 4,444,141 | +0.38(+1.11%) |
Mar 22, 2010 | 33.75 | 34.28 | 33.61 | 34.18 | 5,754,897 | +0.46(+1.37%) |
Mar 19, 2010 | 33.53 | 33.74 | 33.25 | 33.72 | 5,202,472 | +0.37(+1.12%) |
Mar 18, 2010 | 33.43 | 33.49 | 33.26 | 33.34 | 3,128,794 | -0.08(-0.23%) |
Mar 17, 2010 | 33.43 | 33.52 | 33.21 | 33.42 | 3,116,985 | +0.08(+0.25%) |
Mar 16, 2010 | 33.28 | 33.39 | 33.13 | 33.34 | 3,030,743 | +0.20(+0.61%) |
Mar 15, 2010 | 33.11 | 33.15 | 33.06 | 33.14 | 2,195,586 | +0.01(+0.04%) |
Mar 12, 2010 | 33.20 | 33.48 | 33.09 | 33.12 | 3,443,903 | -0.13(-0.38%) |
Mar 11, 2010 | 33.31 | 33.43 | 33.02 | 33.25 | 3,698,379 | +0.11(+0.34%) |
Mar 10, 2010 | 33.11 | 33.29 | 33.01 | 33.14 | 3,326,662 | +0.05(+0.15%) |
Mar 09, 2010 | 33.09 | 33.26 | 33.02 | 33.09 | 2,231,615 | -0.12(-0.36%) |
Mar 08, 2010 | 33.32 | 33.32 | 33.14 | 33.21 | 2,405,463 | -0.20(-0.59%) |
Mar 05, 2010 | 33.29 | 33.41 | 33.07 | 33.40 | 2,613,747 | +0.18(+0.53%) |
Mar 04, 2010 | 33.17 | 33.45 | 32.95 | 33.22 | 4,376,583 | +0.05(+0.15%) |
Mar 03, 2010 | 33.19 | 33.31 | 33.12 | 33.17 | 3,249,547 | -0.03(-0.08%) |
Mar 02, 2010 | 33.02 | 33.30 | 33.02 | 33.20 | 3,647,571 | +0.28(+0.86%) |
Mar 01, 2010 | 33.01 | 33.10 | 32.85 | 32.92 | 3,923,733 | +0.01(+0.02%) |
Feb 26, 2010 | 33.02 | 33.06 | 32.70 | 32.91 | 3,344,676 | +0.14(+0.41%) |
Feb 25, 2010 | 32.60 | 32.82 | 32.39 | 32.77 | 3,263,973 | -0.06(-0.17%) |
Feb 24, 2010 | 33.08 | 33.41 | 32.67 | 32.83 | 3,717,674 | -0.21(-0.63%) |
Feb 23, 2010 | 33.14 | 33.24 | 32.81 | 33.04 | 3,742,338 | -0.08(-0.25%) |
Feb 22, 2010 | 33.30 | 33.41 | 33.04 | 33.12 | 4,113,228 | -0.21(-0.64%) |
Feb 19, 2010 | 33.16 | 33.46 | 33.13 | 33.33 | 3,168,510 | +0.12(+0.36%) |
Feb 18, 2010 | 33.11 | 33.28 | 33.07 | 33.21 | 2,328,449 | +0.02(+0.06%) |
Feb 17, 2010 | 32.93 | 33.19 | 32.86 | 33.19 | 3,678,347 | +0.24(+0.72%) |
Feb 16, 2010 | 32.96 | 33.01 | 32.52 | 32.96 | 4,071,716 | +0.16(+0.50%) |
Feb 12, 2010 | 32.82 | 32.79 | 32.79 | 32.79 | 5,074,032 | -0.18(-0.53%) |
Feb 11, 2010 | 32.84 | 32.99 | 32.54 | 32.97 | 3,062,712 | +0.18(+0.55%) |
Feb 10, 2010 | 32.92 | 32.97 | 32.72 | 32.79 | 3,195,160 | -0.10(-0.30%) |
Feb 09, 2010 | 32.76 | 33.13 | 32.67 | 32.89 | 3,499,554 | +0.30(+0.92%) |
Feb 08, 2010 | 33.09 | 33.09 | 32.57 | 32.59 | 3,355,758 | -0.44(-1.35%) |
Feb 05, 2010 | 32.70 | 33.22 | 32.62 | 33.03 | 7,123,393 | +0.19(+0.59%) |
Feb 04, 2010 | 33.72 | 34.10 | 32.84 | 32.84 | 10,378,222 | -1.74(-5.04%) |
Feb 03, 2010 | 34.65 | 34.72 | 34.42 | 34.58 | 4,528,193 | -0.11(-0.31%) |
Feb 02, 2010 | 34.20 | 34.70 | 34.11 | 34.68 | 5,220,946 | +0.54(+1.58%) |
Feb 01, 2010 | 34.33 | 34.38 | 34.05 | 34.15 | 5,408,966 | +0.05(+0.15%) |
Jan 29, 2010 | 34.44 | 34.45 | 34.00 | 34.10 | 5,321,852 | -0.24(-0.71%) |
Jan 28, 2010 | 34.48 | 34.74 | 33.92 | 34.34 | 3,887,738 | -0.15(-0.44%) |
Jan 27, 2010 | 34.31 | 34.63 | 34.27 | 34.49 | 5,561,731 | +0.13(+0.36%) |
Jan 26, 2010 | 33.87 | 34.37 | 33.72 | 34.36 | 4,638,307 | +0.43(+1.26%) |
Jan 25, 2010 | 34.11 | 34.19 | 33.91 | 33.94 | 3,734,556 | -0.11(-0.31%) |
Jan 22, 2010 | 33.38 | 34.21 | 33.36 | 34.05 | 7,712,353 | +0.56(+1.68%) |
Jan 21, 2010 | 33.81 | 34.12 | 33.31 | 33.48 | 3,832,340 | -0.27(-0.80%) |
Jan 20, 2010 | 34.02 | 34.10 | 33.52 | 33.75 | 2,984,076 | -0.39(-1.16%) |
Jan 19, 2010 | 34.01 | 34.21 | 34.01 | 34.15 | 2,293,931 | +0.10(+0.29%) |
Jan 15, 2010 | 34.15 | 34.05 | 34.05 | 34.05 | 6,032,655 | +0.31(+0.91%) |
Jan 14, 2010 | 33.74 | 33.90 | 33.58 | 33.74 | 2,614,931 | +0.08(+0.24%) |
Jan 13, 2010 | 33.49 | 33.83 | 33.49 | 33.66 | 2,242,870 | +0.21(+0.62%) |
Jan 12, 2010 | 33.31 | 33.61 | 33.29 | 33.45 | 2,336,251 | -0.01(-0.04%) |
Jan 11, 2010 | 33.53 | 33.66 | 33.22 | 33.46 | 1,506,088 | +0.02(+0.06%) |
Jan 08, 2010 | 33.39 | 33.44 | 33.21 | 33.44 | 2,142,944 | -0.06(-0.19%) |
Jan 07, 2010 | 33.07 | 33.53 | 33.02 | 33.51 | 2,845,599 | +0.33(+0.98%) |
Jan 06, 2010 | 33.09 | 33.29 | 32.96 | 33.18 | 2,384,989 | +0.01(+0.02%) |
Jan 05, 2010 | 33.08 | 33.19 | 32.92 | 33.17 | 2,349,465 | +0.08(+0.23%) |
Jan 04, 2010 | 33.40 | 33.56 | 32.94 | 33.10 | 4,387,636 | -0.23(-0.70%) |
Dec 31, 2009 | 33.81 | 33.33 | 33.33 | 33.33 | 1,178,248 | -0.49(-1.46%) |
Dec 30, 2009 | 33.80 | 33.89 | 33.64 | 33.83 | 1,289,613 | +0.01(+0.02%) |
Dec 29, 2009 | 33.81 | 33.88 | 33.73 | 33.82 | 1,705,324 | +0.01(+0.04%) |
Dec 28, 2009 | 33.78 | 33.81 | 33.65 | 33.81 | 1,024,100 | -0.03(-0.07%) |
Dec 24, 2009 | 33.50 | 33.84 | 33.42 | 33.83 | 1,652,147 | +0.44(+1.31%) |
Dec 23, 2009 | 33.29 | 33.52 | 33.21 | 33.39 | 2,483,091 | +0.29(+0.87%) |
Dec 22, 2009 | 32.79 | 33.14 | 32.63 | 33.11 | 1,703,867 | +0.42(+1.28%) |
Dec 21, 2009 | 32.75 | 32.88 | 32.65 | 32.69 | 2,500,955 | -0.06(-0.19%) |
Dec 18, 2009 | 32.74 | 32.89 | 32.30 | 32.75 | 5,074,753 | +0.08(+0.25%) |
Dec 17, 2009 | 33.05 | 33.05 | 32.62 | 32.67 | 2,495,986 | -0.42(-1.27%) |
Dec 16, 2009 | 33.34 | 33.58 | 32.99 | 33.09 | 2,511,500 | -0.19(-0.58%) |
Dec 15, 2009 | 33.61 | 33.61 | 33.26 | 33.28 | 3,252,432 | -0.28(-0.84%) |
Dec 14, 2009 | 33.68 | 33.69 | 33.55 | 33.56 | 2,437,548 | -0.08(-0.24%) |
Dec 11, 2009 | 33.21 | 33.81 | 33.21 | 33.64 | 3,532,425 | +0.44(+1.34%) |
Dec 10, 2009 | 33.19 | 33.30 | 33.13 | 33.20 | 3,066,512 | +0.12(+0.36%) |
Dec 09, 2009 | 32.99 | 33.18 | 32.92 | 33.08 | 3,039,728 | +0.11(+0.34%) |
Dec 08, 2009 | 33.07 | 33.13 | 32.62 | 32.97 | 3,693,142 | -0.17(-0.51%) |
Dec 07, 2009 | 33.25 | 33.31 | 33.07 | 33.14 | 2,369,561 | -0.04(-0.13%) |
Dec 04, 2009 | 33.17 | 33.31 | 32.96 | 33.18 | 2,124,354 | +0.14(+0.44%) |
Dec 03, 2009 | 33.20 | 33.26 | 32.94 | 33.04 | 3,437,561 | -0.17(-0.51%) |
Dec 02, 2009 | 33.09 | 33.44 | 33.07 | 33.21 | 3,457,267 | +0.02(+0.06%) |
Dec 01, 2009 | 33.02 | 33.33 | 32.99 | 33.19 | 2,756,722 | +0.24(+0.74%) |
Nov 30, 2009 | 32.95 | 32.98 | 32.67 | 32.94 | 4,575,508 | -0.24(-0.74%) |
Nov 27, 2009 | 33.12 | 33.29 | 32.97 | 33.19 | 1,526,715 | -0.43(-1.29%) |
Nov 25, 2009 | 33.86 | 33.86 | 33.53 | 33.62 | 2,006,354 | -0.16(-0.46%) |
Nov 24, 2009 | 33.70 | 33.83 | 33.51 | 33.78 | 2,579,750 | +0.03(+0.07%) |
Nov 23, 2009 | 33.64 | 33.83 | 33.50 | 33.75 | 2,532,436 | +0.47(+1.41%) |
Nov 20, 2009 | 33.22 | 33.50 | 33.14 | 33.28 | 3,084,141 | +0.09(+0.26%) |
Nov 19, 2009 | 33.32 | 33.32 | 32.89 | 33.19 | 1,714,612 | -0.23(-0.68%) |
Nov 18, 2009 | 33.40 | 33.51 | 33.14 | 33.42 | 1,866,228 | -0.04(-0.11%) |
Nov 17, 2009 | 33.52 | 33.56 | 33.24 | 33.46 | 1,701,310 | +0.01(+0.02%) |
Nov 16, 2009 | 33.49 | 33.71 | 33.34 | 33.45 | 3,783,912 | +0.01(+0.04%) |
Nov 13, 2009 | 33.28 | 33.45 | 33.16 | 33.44 | 2,999,801 | +0.26(+0.77%) |
Nov 12, 2009 | 33.09 | 33.23 | 32.99 | 33.18 | 2,755,791 | +0.14(+0.42%) |
Nov 11, 2009 | 33.28 | 33.28 | 32.90 | 33.04 | 2,145,731 | -0.05(-0.15%) |
Nov 10, 2009 | 32.89 | 33.21 | 32.89 | 33.09 | 2,566,813 | +0.09(+0.28%) |
Nov 09, 2009 | 32.80 | 33.02 | 32.71 | 33.00 | 2,557,262 | +0.29(+0.90%) |
Nov 06, 2009 | 32.64 | 32.84 | 32.47 | 32.70 | 3,079,388 | +0.02(+0.06%) |
Nov 05, 2009 | 32.49 | 32.75 | 32.36 | 32.69 | 4,014,697 | +0.23(+0.71%) |
Nov 04, 2009 | 32.07 | 32.58 | 32.02 | 32.45 | 3,813,635 | +0.43(+1.35%) |
Nov 03, 2009 | 32.32 | 32.54 | 31.84 | 32.02 | 3,304,609 | -0.40(-1.24%) |