Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.19 | 33.89 | 33.05 | 33.28 | 684 | +0.14(+0.43%) |
Jun 29, 2010 | 33.13 | 33.51 | 32.64 | 33.13 | 2,157 | -1.04(-3.05%) |
Jun 25, 2010 | 34.18 | 34.67 | 34.12 | 34.18 | 12,433,439 | -0.16(-0.45%) |
Jun 24, 2010 | 35.48 | 35.48 | 34.28 | 34.33 | 369 | -1.31(-3.68%) |
Jun 23, 2010 | 35.41 | 35.91 | 35.35 | 35.65 | 8,651,336 | +0.26(+0.75%) |
Jun 22, 2010 | 35.97 | 36.27 | 35.12 | 35.38 | 13,948,788 | -0.41(-1.15%) |
Jun 21, 2010 | 36.53 | 36.65 | 35.52 | 35.79 | 12,351,261 | -0.53(-1.45%) |
Jun 18, 2010 | 36.32 | 36.82 | 36.26 | 36.32 | 13,017,775 | -0.30(-0.83%) |
Jun 17, 2010 | 36.94 | 36.94 | 36.04 | 36.63 | 7,525,329 | -0.04(-0.11%) |
Jun 16, 2010 | 36.70 | 36.91 | 36.26 | 36.67 | 6,350,398 | -0.28(-0.77%) |
Jun 15, 2010 | 36.91 | 37.11 | 36.51 | 36.95 | 23,641 | +0.37(+1.02%) |
Jun 14, 2010 | 36.61 | 37.04 | 36.23 | 36.58 | 5,771,010 | +0.23(+0.63%) |
Jun 11, 2010 | 36.08 | 36.53 | 35.83 | 36.35 | 5,109,456 | +0.07(+0.19%) |
Jun 10, 2010 | 35.92 | 36.31 | 35.80 | 36.28 | 1,255 | +0.84(+2.37%) |
Jun 09, 2010 | 35.66 | 36.07 | 35.29 | 35.44 | 8,986,986 | -0.03(-0.10%) |
Jun 08, 2010 | 35.06 | 35.75 | 35.06 | 35.48 | 10,085,551 | +0.28(+0.81%) |
Jun 07, 2010 | 35.86 | 36.21 | 35.14 | 35.19 | 8,493,526 | -0.54(-1.52%) |
Jun 04, 2010 | 35.73 | 36.46 | 35.43 | 35.73 | 9,312,748 | -1.14(-3.08%) |
Jun 03, 2010 | 37.30 | 37.49 | 36.57 | 36.87 | 8,599,432 | +0.07(+0.20%) |
Jun 02, 2010 | 36.55 | 37.05 | 36.16 | 36.80 | 58,668 | +0.31(+0.85%) |
Jun 01, 2010 | 36.73 | 37.30 | 36.41 | 36.48 | 38,680 | -0.42(-1.14%) |
May 28, 2010 | 36.90 | 37.43 | 36.79 | 36.90 | 7,520,429 | -0.53(-1.41%) |
May 27, 2010 | 36.80 | 37.45 | 36.43 | 37.43 | 8,333,306 | +1.16(+3.21%) |
May 26, 2010 | 37.28 | 37.28 | 36.16 | 36.27 | 15,395 | -0.67(-1.81%) |
May 25, 2010 | 35.93 | 36.95 | 35.70 | 36.94 | 59,547 | +0.20(+0.53%) |
May 24, 2010 | 36.68 | 37.18 | 36.43 | 36.74 | 9,079,471 | -0.04(-0.11%) |
May 21, 2010 | 35.08 | 36.80 | 35.08 | 36.78 | 17,135,118 | +0.86(+2.39%) |
May 20, 2010 | 36.16 | 36.65 | 35.70 | 35.92 | 20,017 | -0.64(-1.76%) |
May 19, 2010 | 36.19 | 37.02 | 35.89 | 36.57 | 15,021,903 | -0.13(-0.35%) |
May 18, 2010 | 38.12 | 38.37 | 36.51 | 36.69 | 9,444 | -1.12(-2.97%) |
May 17, 2010 | 37.43 | 37.93 | 36.88 | 37.82 | 11,263,989 | +0.59(+1.59%) |
May 14, 2010 | 37.22 | 37.91 | 36.94 | 37.22 | 11,995,491 | +0.07(+0.18%) |
May 13, 2010 | 38.47 | 38.49 | 37.07 | 37.16 | 11,493,281 | -1.39(-3.61%) |
May 12, 2010 | 38.13 | 38.61 | 37.79 | 38.55 | 7,020,485 | +0.57(+1.51%) |
May 11, 2010 | 38.30 | 38.45 | 37.86 | 37.97 | 148 | -0.26(-0.69%) |
May 10, 2010 | 37.87 | 38.28 | 37.78 | 38.24 | 11,718,638 | +1.60(+4.36%) |
May 07, 2010 | 36.93 | 37.35 | 35.55 | 36.64 | 17,274,794 | -1.04(-2.76%) |
May 06, 2010 | 37.68 | 37.91 | 35.94 | 37.68 | 296 | +0.20(+0.54%) |
May 05, 2010 | 37.80 | 38.18 | 37.19 | 37.48 | 16,496,682 | -0.03(-0.07%) |
May 04, 2010 | 38.18 | 38.24 | 37.22 | 37.50 | 18,916 | -0.95(-2.47%) |
May 03, 2010 | 38.43 | 38.88 | 38.24 | 38.45 | 7,599,270 | +0.08(+0.21%) |
Apr 30, 2010 | 38.77 | 39.27 | 38.07 | 38.37 | 9,739,079 | -0.32(-0.84%) |
Apr 29, 2010 | 38.44 | 38.82 | 38.23 | 38.70 | 5,542,295 | +0.50(+1.31%) |
Apr 28, 2010 | 38.40 | 38.67 | 37.91 | 38.20 | 7,695,180 | -0.04(-0.11%) |
Apr 27, 2010 | 39.00 | 39.12 | 38.13 | 38.24 | 9,234 | -0.93(-2.38%) |
Apr 26, 2010 | 39.03 | 39.48 | 38.77 | 39.17 | 8,162,240 | +0.07(+0.19%) |
Apr 23, 2010 | 38.81 | 39.13 | 38.47 | 39.09 | 7,881,686 | +0.23(+0.59%) |
Apr 22, 2010 | 38.23 | 38.96 | 38.18 | 38.86 | 7,413,829 | +0.45(+1.18%) |
Apr 21, 2010 | 37.97 | 39.02 | 37.80 | 38.41 | 55,193 | +0.53(+1.41%) |
Apr 20, 2010 | 38.05 | 38.14 | 37.76 | 37.88 | 6,176,301 | +0.05(+0.12%) |
Apr 19, 2010 | 37.80 | 38.14 | 37.03 | 37.83 | 8,336,368 | +0.05(+0.14%) |
Apr 16, 2010 | 38.00 | 38.09 | 37.58 | 37.78 | 9,353,839 | -0.41(-1.08%) |
Apr 15, 2010 | 38.09 | 38.30 | 37.91 | 38.19 | 5,590,820 | -0.09(-0.25%) |
Apr 14, 2010 | 38.10 | 38.28 | 37.80 | 38.28 | 6,633,442 | +0.19(+0.50%) |
Apr 13, 2010 | 37.76 | 38.24 | 37.70 | 38.09 | 8,756,913 | +0.32(+0.86%) |
Apr 12, 2010 | 37.70 | 37.93 | 37.45 | 37.77 | 6,722,070 | +0.21(+0.56%) |
Apr 09, 2010 | 37.74 | 37.87 | 36.97 | 37.56 | 10,574,114 | +0.02(+0.05%) |
Apr 08, 2010 | 36.98 | 38.08 | 36.61 | 37.54 | 17,493,408 | +1.10(+3.02%) |
Apr 07, 2010 | 36.38 | 36.78 | 36.24 | 36.44 | 9,694,678 | -0.05(-0.15%) |
Apr 06, 2010 | 36.19 | 36.50 | 36.00 | 36.50 | 6,455,513 | +0.44(+1.22%) |
Apr 05, 2010 | 35.96 | 36.41 | 35.54 | 36.06 | 6,285,558 | +0.21(+0.58%) |
Apr 01, 2010 | 35.60 | 35.85 | 35.85 | 35.85 | 7,496,175 | +0.36(+1.01%) |
Mar 31, 2010 | 36.10 | 36.21 | 35.25 | 35.49 | 9,585,325 | -0.77(-2.12%) |
Mar 30, 2010 | 36.40 | 36.65 | 36.04 | 36.26 | 4,563,759 | -0.15(-0.41%) |
Mar 29, 2010 | 36.79 | 36.93 | 36.30 | 36.41 | 5,346,253 | -0.28(-0.75%) |
Mar 26, 2010 | 36.23 | 36.75 | 36.21 | 36.68 | 7,244,499 | +0.62(+1.72%) |
Mar 25, 2010 | 36.19 | 36.43 | 36.02 | 36.06 | 5,247,668 | +0.05(+0.15%) |
Mar 24, 2010 | 36.18 | 36.32 | 35.84 | 36.01 | 6,944,341 | -0.35(-0.96%) |
Mar 23, 2010 | 36.30 | 36.43 | 35.90 | 36.36 | 4,703,544 | +0.63(+1.78%) |
Mar 22, 2010 | 35.79 | 36.43 | 35.67 | 35.73 | 5,583,516 | -0.24(-0.66%) |
Mar 19, 2010 | 35.94 | 36.02 | 35.75 | 35.96 | 7,744,672 | +0.18(+0.49%) |
Mar 18, 2010 | 35.95 | 36.02 | 35.60 | 35.79 | 6,030,317 | -0.09(-0.26%) |
Mar 17, 2010 | 36.16 | 36.19 | 35.75 | 35.88 | 5,170,174 | -0.18(-0.49%) |
Mar 16, 2010 | 36.08 | 36.16 | 35.87 | 36.06 | 4,215,908 | -0.02(-0.06%) |
Mar 15, 2010 | 35.93 | 36.10 | 35.89 | 36.08 | 5,693,159 | +0.26(+0.73%) |
Mar 12, 2010 | 35.83 | 35.90 | 35.42 | 35.81 | 5,568,758 | +0.18(+0.51%) |
Mar 11, 2010 | 35.40 | 35.71 | 35.21 | 35.63 | 4,780,617 | +0.11(+0.32%) |
Mar 10, 2010 | 35.46 | 35.96 | 35.33 | 35.52 | 6,172,467 | -0.15(-0.42%) |
Mar 09, 2010 | 35.83 | 36.02 | 35.48 | 35.67 | 5,331,893 | -0.42(-1.16%) |
Mar 08, 2010 | 36.05 | 36.19 | 35.92 | 36.08 | 4,834,138 | -0.01(-0.02%) |
Mar 05, 2010 | 35.99 | 36.10 | 35.67 | 36.09 | 6,674,223 | +0.37(+1.04%) |
Mar 04, 2010 | 34.87 | 35.93 | 35.19 | 35.72 | 10,213,619 | +0.85(+2.44%) |
Mar 03, 2010 | 34.93 | 35.03 | 34.72 | 34.87 | 5,918,636 | +0.01(+0.04%) |
Mar 02, 2010 | 35.20 | 35.33 | 34.73 | 34.86 | 7,121,802 | -0.39(-1.11%) |
Mar 01, 2010 | 34.93 | 35.31 | 34.74 | 35.25 | 7,237,978 | +0.49(+1.40%) |
Feb 26, 2010 | 34.41 | 34.84 | 34.40 | 34.76 | 6,209,552 | +0.38(+1.12%) |
Feb 25, 2010 | 34.22 | 34.50 | 33.92 | 34.38 | 12,170,636 | -0.03(-0.10%) |
Feb 24, 2010 | 33.87 | 34.52 | 33.82 | 34.41 | 13,744,259 | +0.63(+1.88%) |
Feb 23, 2010 | 33.67 | 34.15 | 32.93 | 33.78 | 23,261,482 | -0.39(-1.15%) |
Feb 22, 2010 | 34.27 | 34.44 | 34.11 | 34.17 | 5,929,445 | -0.06(-0.18%) |
Feb 19, 2010 | 34.21 | 34.46 | 34.07 | 34.23 | 7,666,107 | -0.01(-0.02%) |
Feb 18, 2010 | 33.99 | 34.36 | 33.82 | 34.24 | 7,235,863 | +0.09(+0.28%) |
Feb 17, 2010 | 33.92 | 34.25 | 33.85 | 34.14 | 8,113,356 | +0.46(+1.36%) |
Feb 16, 2010 | 33.15 | 33.78 | 33.06 | 33.68 | 8,608,513 | +0.98(+2.98%) |
Feb 12, 2010 | 32.81 | 32.71 | 32.71 | 32.71 | 12,954,407 | -0.35(-1.06%) |
Feb 11, 2010 | 32.85 | 33.30 | 32.70 | 33.06 | 7,013,869 | +0.14(+0.43%) |
Feb 10, 2010 | 32.96 | 33.16 | 32.69 | 32.92 | 6,593,491 | -0.13(-0.39%) |
Feb 09, 2010 | 33.05 | 33.42 | 32.80 | 33.04 | 6,882,982 | +0.24(+0.74%) |
Feb 08, 2010 | 33.12 | 33.39 | 32.78 | 32.80 | 7,352,512 | -0.35(-1.05%) |
Feb 05, 2010 | 32.68 | 33.29 | 32.62 | 33.15 | 10,924,231 | +0.15(+0.47%) |
Feb 04, 2010 | 33.12 | 33.22 | 32.43 | 33.00 | 22,791,762 | -1.03(-3.02%) |
Feb 03, 2010 | 34.09 | 34.29 | 33.96 | 34.02 | 10,696,074 | -0.15(-0.43%) |
Feb 02, 2010 | 34.37 | 34.41 | 34.03 | 34.17 | 19,932,100 | -0.02(-0.06%) |
Feb 01, 2010 | 34.66 | 34.70 | 34.09 | 34.19 | 13,074,496 | -0.28(-0.82%) |
Jan 29, 2010 | 35.14 | 35.22 | 34.47 | 34.48 | 14,162,600 | -0.43(-1.23%) |
Jan 28, 2010 | 35.09 | 35.26 | 34.70 | 34.91 | 12,272,946 | -0.03(-0.10%) |
Jan 27, 2010 | 34.86 | 35.10 | 34.64 | 34.94 | 16,374,274 | -0.04(-0.12%) |
Jan 26, 2010 | 34.00 | 35.28 | 33.97 | 34.98 | 19,413,480 | +0.84(+2.46%) |
Jan 25, 2010 | 34.11 | 34.35 | 33.76 | 34.14 | 13,248,448 | +0.26(+0.77%) |
Jan 22, 2010 | 33.63 | 34.36 | 33.63 | 33.88 | 17,432,916 | +0.11(+0.32%) |
Jan 21, 2010 | 34.05 | 34.51 | 33.42 | 33.77 | 13,740,584 | -0.34(-0.99%) |
Jan 20, 2010 | 34.15 | 34.56 | 34.00 | 34.11 | 12,776,840 | -0.32(-0.94%) |
Jan 19, 2010 | 33.94 | 34.56 | 33.62 | 34.43 | 13,872,277 | +0.69(+2.05%) |
Jan 15, 2010 | 33.53 | 33.74 | 33.74 | 33.74 | 13,522,795 | +0.05(+0.14%) |
Jan 14, 2010 | 33.47 | 33.86 | 33.35 | 33.69 | 11,151,575 | +0.51(+1.54%) |
Jan 13, 2010 | 33.17 | 33.39 | 33.02 | 33.18 | 7,128,432 | +0.00(+0.00%) |
Jan 12, 2010 | 33.55 | 33.61 | 32.92 | 33.18 | 8,137,669 | -0.56(-1.67%) |
Jan 11, 2010 | 33.73 | 33.84 | 33.45 | 33.74 | 5,579,300 | +0.07(+0.22%) |
Jan 08, 2010 | 33.66 | 33.70 | 33.34 | 33.67 | 9,685,478 | -0.13(-0.40%) |
Jan 07, 2010 | 33.76 | 34.15 | 33.43 | 33.80 | 18,646,530 | +0.41(+1.23%) |
Jan 06, 2010 | 32.67 | 33.42 | 32.67 | 33.39 | 10,733,210 | +0.63(+1.91%) |
Jan 05, 2010 | 32.62 | 33.10 | 32.45 | 32.77 | 7,078,893 | +0.12(+0.37%) |
Jan 04, 2010 | 32.59 | 32.88 | 32.55 | 32.65 | 6,824,531 | +0.12(+0.37%) |
Dec 31, 2009 | 32.81 | 32.53 | 32.53 | 32.53 | 4,812,266 | -0.22(-0.68%) |
Dec 30, 2009 | 32.56 | 32.75 | 32.44 | 32.75 | 4,373,156 | +0.08(+0.25%) |
Dec 29, 2009 | 32.73 | 32.78 | 32.54 | 32.67 | 5,593,670 | +0.09(+0.27%) |
Dec 28, 2009 | 32.69 | 32.94 | 32.48 | 32.58 | 6,240,657 | -0.13(-0.41%) |
Dec 24, 2009 | 32.83 | 33.10 | 32.63 | 32.71 | 2,243,856 | -0.13(-0.41%) |
Dec 23, 2009 | 32.92 | 33.02 | 32.59 | 32.85 | 6,899,745 | +0.04(+0.12%) |
Dec 22, 2009 | 33.16 | 33.20 | 32.54 | 32.81 | 7,675,332 | -0.36(-1.09%) |
Dec 21, 2009 | 32.54 | 33.30 | 32.31 | 33.17 | 11,931,628 | +0.73(+2.26%) |
Dec 18, 2009 | 32.05 | 32.52 | 31.54 | 32.44 | 15,605,560 | +0.50(+1.56%) |
Dec 17, 2009 | 31.83 | 32.24 | 31.67 | 31.94 | 11,320,125 | -0.01(-0.02%) |
Dec 16, 2009 | 32.20 | 32.28 | 31.91 | 31.95 | 8,002,072 | -0.10(-0.31%) |
Dec 15, 2009 | 32.12 | 32.21 | 31.85 | 32.05 | 10,444,632 | -0.12(-0.38%) |
Dec 14, 2009 | 31.98 | 32.22 | 31.97 | 32.17 | 13,353,901 | +0.61(+1.94%) |
Dec 11, 2009 | 31.05 | 31.62 | 30.98 | 31.56 | 11,232,711 | +0.63(+2.04%) |
Dec 10, 2009 | 30.62 | 31.05 | 30.37 | 30.92 | 11,519,858 | +0.46(+1.52%) |
Dec 09, 2009 | 30.73 | 30.75 | 30.33 | 30.46 | 9,879,763 | -0.38(-1.24%) |
Dec 08, 2009 | 31.00 | 31.07 | 30.54 | 30.84 | 9,473,776 | -0.32(-1.01%) |
Dec 07, 2009 | 30.69 | 31.27 | 30.69 | 31.16 | 12,852,691 | +0.47(+1.53%) |
Dec 04, 2009 | 31.58 | 31.73 | 30.37 | 30.69 | 26,042,310 | -0.48(-1.53%) |
Dec 03, 2009 | 31.66 | 31.77 | 30.97 | 31.17 | 21,366,740 | -0.92(-2.87%) |
Dec 02, 2009 | 31.44 | 32.14 | 31.38 | 32.09 | 16,755,938 | +0.63(+2.01%) |
Dec 01, 2009 | 31.65 | 31.77 | 31.36 | 31.46 | 14,191,519 | +0.15(+0.47%) |
Nov 30, 2009 | 31.91 | 32.05 | 30.92 | 31.31 | 19,136,848 | -0.77(-2.39%) |
Nov 27, 2009 | 31.55 | 32.24 | 31.35 | 32.07 | 6,311,816 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.31 | 31.86 | 32.16 | 6,445,810 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.64 | 31.91 | 8,719,020 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.23 | 31.71 | 31.78 | 10,672,777 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.40 | 31.74 | 31.91 | 11,494,967 | -0.30(-0.92%) |
Nov 19, 2009 | 32.24 | 32.36 | 31.93 | 32.21 | 13,007,472 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.09 | 32.19 | 17,239,678 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.02 | 31.93 | 32.79 | 34,921,396 | -1.02(-3.02%) |
Nov 16, 2009 | 33.15 | 33.85 | 33.12 | 33.82 | 16,308,785 | +0.87(+2.65%) |
Nov 13, 2009 | 32.68 | 33.00 | 32.39 | 32.94 | 14,915,995 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.75 | 32.90 | 14,005,265 | -0.79(-2.35%) |
Nov 11, 2009 | 34.14 | 34.31 | 33.49 | 33.70 | 7,887,754 | -0.26(-0.75%) |
Nov 10, 2009 | 33.91 | 34.19 | 33.58 | 33.95 | 6,606,112 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.95 | 33.32 | 33.92 | 13,075,815 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.05 | 33.42 | 7,872,225 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,307,612 | -0.22(-0.65%) |
Nov 04, 2009 | 33.22 | 33.49 | 33.03 | 33.13 | 10,755,998 | +0.01(+0.04%) |
Nov 03, 2009 | 33.03 | 33.51 | 32.72 | 33.12 | 10,588,742 | -0.06(-0.18%) |
Nov 02, 2009 | 32.69 | 33.41 | 32.48 | 33.18 | 10,608,014 | +0.61(+1.88%) |
Oct 30, 2009 | 33.24 | 33.83 | 32.55 | 32.57 | 15,118,188 | -0.74(-2.22%) |
Oct 29, 2009 | 32.83 | 33.35 | 32.61 | 33.31 | 11,036,873 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.34 | 32.38 | 32.44 | 14,232,867 | -0.14(-0.43%) |
Oct 27, 2009 | 32.87 | 33.17 | 32.38 | 32.58 | 9,715,276 | -0.29(-0.88%) |
Oct 26, 2009 | 33.05 | 33.62 | 32.69 | 32.87 | 7,365,781 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.13 | 32.81 | 32.97 | 8,880,813 | -0.31(-0.93%) |
Oct 22, 2009 | 32.96 | 33.59 | 32.83 | 33.28 | 10,169,313 | +0.40(+1.21%) |
Oct 21, 2009 | 33.80 | 34.13 | 32.82 | 32.88 | 11,723,302 | -0.72(-2.14%) |
Oct 20, 2009 | 33.34 | 33.74 | 33.29 | 33.60 | 6,451,467 | -0.28(-0.83%) |
Oct 19, 2009 | 33.80 | 34.09 | 33.66 | 33.88 | 7,685,107 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.39 | 33.68 | 10,066,680 | -0.23(-0.67%) |
Oct 15, 2009 | 34.37 | 34.39 | 33.62 | 33.90 | 12,833,729 | -0.63(-1.81%) |
Oct 14, 2009 | 34.24 | 34.81 | 33.86 | 34.53 | 13,807,433 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.20 | 33.36 | 33.69 | 11,415,971 | +0.34(+1.01%) |
Oct 12, 2009 | 34.06 | 34.13 | 33.31 | 33.35 | 10,815,967 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.59 | 33.01 | 33.55 | 12,270,977 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.38 | 31.95 | 33.18 | 17,987,582 | +0.56(+1.71%) |
Oct 07, 2009 | 32.26 | 32.72 | 32.18 | 32.62 | 10,873,146 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.40 | 32.00 | 32.34 | 10,522,826 | +0.78(+2.47%) |
Oct 05, 2009 | 31.05 | 31.68 | 30.99 | 31.56 | 8,110,755 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.75 | 30.95 | 9,063,616 | -0.37(-1.18%) |
Oct 01, 2009 | 31.28 | 31.63 | 30.93 | 31.32 | 10,744,582 | -0.07(-0.24%) |
Sep 30, 2009 | 31.57 | 31.73 | 31.12 | 31.39 | 13,963,014 | -0.40(-1.27%) |
Sep 29, 2009 | 32.15 | 32.39 | 31.74 | 31.79 | 8,138,585 | -0.07(-0.23%) |
Sep 28, 2009 | 31.32 | 32.16 | 31.17 | 31.87 | 8,955,509 | +0.74(+2.38%) |
Sep 25, 2009 | 32.07 | 32.07 | 31.03 | 31.13 | 12,513,860 | -0.91(-2.85%) |
Sep 24, 2009 | 32.03 | 32.30 | 31.60 | 32.04 | 8,006,989 | +0.06(+0.19%) |
Sep 23, 2009 | 32.39 | 32.53 | 31.94 | 31.98 | 8,356,691 | -0.40(-1.25%) |
Sep 22, 2009 | 32.90 | 32.92 | 32.30 | 32.38 | 10,361,430 | -0.46(-1.39%) |
Sep 21, 2009 | 32.63 | 33.08 | 32.18 | 32.84 | 6,054,557 | +0.03(+0.10%) |
Sep 18, 2009 | 32.84 | 32.90 | 32.60 | 32.81 | 9,331,159 | +0.08(+0.25%) |
Sep 17, 2009 | 32.52 | 33.04 | 32.50 | 32.73 | 10,628,256 | +0.53(+1.65%) |
Sep 16, 2009 | 32.02 | 32.61 | 32.02 | 32.20 | 9,777,458 | +0.25(+0.78%) |
Sep 15, 2009 | 31.95 | 32.24 | 31.51 | 31.95 | 10,565,512 | +0.06(+0.19%) |
Sep 14, 2009 | 32.07 | 32.30 | 31.82 | 31.89 | 9,938,112 | -0.36(-1.11%) |
Sep 11, 2009 | 32.44 | 32.58 | 32.00 | 32.24 | 9,234,895 | -0.15(-0.46%) |
Sep 10, 2009 | 32.05 | 32.42 | 31.87 | 32.39 | 10,184,645 | +0.35(+1.09%) |
Sep 09, 2009 | 31.79 | 32.13 | 31.60 | 32.04 | 11,902,136 | +0.23(+0.72%) |
Sep 08, 2009 | 31.89 | 32.05 | 31.52 | 31.81 | 12,733,069 | +0.13(+0.40%) |
Sep 04, 2009 | 31.72 | 31.85 | 31.52 | 31.68 | 9,001,507 | +0.03(+0.11%) |
Sep 03, 2009 | 32.00 | 32.11 | 31.46 | 31.65 | 18,199,898 | +0.54(+1.73%) |
Sep 02, 2009 | 31.19 | 31.46 | 30.72 | 31.11 | 11,948,654 | -0.21(-0.67%) |
Sep 01, 2009 | 31.42 | 31.97 | 31.15 | 31.32 | 15,433,260 | -0.28(-0.89%) |
Aug 31, 2009 | 31.62 | 31.75 | 31.27 | 31.60 | 12,053,903 | -0.26(-0.82%) |
Aug 28, 2009 | 32.03 | 32.03 | 31.61 | 31.87 | 9,816,676 | +0.07(+0.21%) |
Aug 27, 2009 | 31.80 | 31.97 | 31.48 | 31.80 | 10,700,259 | -0.09(-0.27%) |
Aug 26, 2009 | 31.14 | 32.07 | 31.11 | 31.89 | 15,148,767 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.49 | 30.44 | 31.25 | 16,464,214 | +0.87(+2.88%) |
Aug 24, 2009 | 30.86 | 30.86 | 30.32 | 30.37 | 9,723,857 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.35 | 30.70 | 9,066,424 | +0.26(+0.86%) |
Aug 20, 2009 | 30.19 | 30.60 | 30.06 | 30.44 | 11,630,318 | +0.15(+0.49%) |
Aug 19, 2009 | 29.59 | 30.68 | 29.55 | 30.29 | 23,733,580 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.97 | 29.04 | 29.80 | 29,921,452 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,412,944 | -0.24(-0.86%) |
Aug 14, 2009 | 28.33 | 28.68 | 28.07 | 28.26 | 10,599,779 | -0.14(-0.50%) |
Aug 13, 2009 | 28.67 | 28.68 | 28.00 | 28.40 | 23,577,182 | -0.18(-0.64%) |
Aug 12, 2009 | 28.38 | 28.87 | 28.31 | 28.58 | 9,419,009 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.74 | 28.02 | 28.38 | 12,324,791 | +0.15(+0.52%) |
Aug 10, 2009 | 28.75 | 28.85 | 27.97 | 28.23 | 11,600,004 | -0.64(-2.21%) |
Aug 07, 2009 | 28.46 | 28.95 | 28.11 | 28.87 | 25,175,706 | +0.82(+2.92%) |
Aug 06, 2009 | 28.26 | 28.83 | 27.95 | 28.05 | 20,833,996 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.92 | 28.11 | 14,998,684 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.21 | 28.22 | 11,696,343 | -0.66(-2.28%) |
Aug 03, 2009 | 29.55 | 29.59 | 28.74 | 28.87 | 12,216,796 | -0.46(-1.56%) |
Jul 31, 2009 | 29.22 | 29.84 | 29.06 | 29.33 | 17,328,430 | +0.01(+0.05%) |
Jul 30, 2009 | 29.52 | 29.88 | 29.26 | 29.32 | 7,036,947 | +0.01(+0.05%) |
Jul 29, 2009 | 28.83 | 29.55 | 28.67 | 29.30 | 9,550,720 | +0.25(+0.86%) |
Jul 28, 2009 | 28.64 | 29.07 | 28.47 | 29.06 | 9,225,345 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.35 | 28.65 | 5,953,820 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.77 | 28.08 | 28.72 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,636,622 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,829,400 | +0.75(+2.77%) |
Jul 21, 2009 | 27.04 | 27.07 | 26.39 | 26.94 | 12,471,180 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.88 | 26.27 | 26.86 | 12,200,961 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.66 | 26.24 | 26.60 | 8,477,135 | -0.01(-0.03%) |
Jul 16, 2009 | 26.70 | 26.75 | 25.94 | 26.61 | 11,925,489 | -0.13(-0.50%) |
Jul 15, 2009 | 26.22 | 26.81 | 26.10 | 26.74 | 13,632,339 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.02 | 25.38 | 25.94 | 10,621,522 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.88 | 25.55 | 25.78 | 12,472,479 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.99 | 25.22 | 25.42 | 12,646,152 | -0.40(-1.54%) |
Jul 09, 2009 | 26.20 | 26.43 | 25.76 | 25.81 | 22,374,520 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.13 | 24.45 | 25.05 | 11,903,879 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.38 | 24.64 | 24.71 | 9,299,246 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.76 | 25.28 | 9,984,521 | +0.10(+0.40%) |
Jul 02, 2009 | 25.69 | 25.73 | 24.96 | 25.18 | 12,840,979 | -0.83(-3.20%) |