Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.33 | 36.69 | 35.56 | 36.48 | 2,866,856 | -0.34(-0.92%) |
Jul 29, 2010 | 36.83 | 37.52 | 35.59 | 36.82 | 5,340,419 | +0.80(+2.21%) |
Jul 28, 2010 | 36.78 | 37.02 | 35.96 | 36.02 | 2,111,626 | -0.85(-2.30%) |
Jul 27, 2010 | 37.18 | 37.76 | 36.67 | 36.87 | 2,430,606 | -0.17(-0.47%) |
Jul 26, 2010 | 36.68 | 37.05 | 36.12 | 37.04 | 2,324,125 | +0.47(+1.28%) |
Jul 23, 2010 | 35.69 | 36.61 | 35.25 | 36.58 | 1,572,430 | +0.65(+1.81%) |
Jul 22, 2010 | 35.18 | 36.17 | 35.09 | 35.93 | 1,835,082 | +1.26(+3.64%) |
Jul 21, 2010 | 35.50 | 35.63 | 34.57 | 34.66 | 2,219,435 | -0.62(-1.76%) |
Jul 20, 2010 | 34.84 | 35.36 | 34.16 | 35.29 | 2,658,742 | -0.19(-0.54%) |
Jul 19, 2010 | 34.72 | 35.48 | 34.56 | 35.48 | 2,051,269 | +0.86(+2.47%) |
Jul 16, 2010 | 36.32 | 36.32 | 34.59 | 34.62 | 4,030,885 | -1.77(-4.87%) |
Jul 15, 2010 | 36.53 | 36.64 | 35.28 | 36.39 | 3,077,732 | -0.21(-0.57%) |
Jul 14, 2010 | 36.59 | 37.84 | 36.08 | 36.60 | 5,265,702 | +0.40(+1.10%) |
Jul 13, 2010 | 35.22 | 36.52 | 35.06 | 36.20 | 4,025,476 | +1.44(+4.13%) |
Jul 12, 2010 | 34.17 | 35.00 | 33.99 | 34.77 | 2,158,550 | +0.46(+1.34%) |
Jul 09, 2010 | 33.57 | 34.35 | 33.32 | 34.31 | 2,925,354 | +0.80(+2.40%) |
Jul 08, 2010 | 34.66 | 34.74 | 33.07 | 33.51 | 3,996,031 | -0.80(-2.34%) |
Jul 07, 2010 | 32.30 | 34.34 | 32.30 | 34.31 | 2,366,601 | +1.91(+5.90%) |
Jul 06, 2010 | 33.02 | 33.45 | 31.94 | 32.40 | 3,281,363 | -0.08(-0.24%) |
Jul 02, 2010 | 33.06 | 33.16 | 31.96 | 32.48 | 2,987,436 | -0.40(-1.21%) |
Jul 01, 2010 | 32.83 | 33.32 | 32.00 | 32.87 | 3,994,681 | -0.03(-0.11%) |
Jun 30, 2010 | 33.83 | 34.20 | 32.86 | 32.91 | 2,415,042 | -0.84(-2.49%) |
Jun 29, 2010 | 34.52 | 34.57 | 33.48 | 33.75 | 2,969,008 | -1.05(-3.03%) |
Jun 25, 2010 | 34.78 | 35.20 | 34.04 | 34.80 | 2,373,571 | +0.24(+0.70%) |
Jun 24, 2010 | 35.03 | 35.04 | 34.17 | 34.56 | 1,826,367 | -0.48(-1.36%) |
Jun 23, 2010 | 35.07 | 35.45 | 34.34 | 35.04 | 2,820,326 | -0.06(-0.17%) |
Jun 22, 2010 | 36.38 | 36.59 | 35.04 | 35.10 | 2,530,325 | -1.11(-3.06%) |
Jun 21, 2010 | 36.81 | 37.07 | 35.95 | 36.20 | 1,803,404 | -0.10(-0.29%) |
Jun 18, 2010 | 36.70 | 37.15 | 36.22 | 36.31 | 2,859,248 | -0.59(-1.59%) |
Jun 17, 2010 | 36.98 | 37.18 | 36.22 | 36.90 | 1,386,233 | -0.06(-0.16%) |
Jun 16, 2010 | 36.43 | 37.54 | 36.19 | 36.96 | 2,893,318 | +0.20(+0.54%) |
Jun 15, 2010 | 35.14 | 36.87 | 35.03 | 36.76 | 3,891,280 | +1.82(+5.22%) |
Jun 14, 2010 | 35.13 | 35.48 | 34.84 | 34.93 | 1,905,889 | +0.22(+0.62%) |
Jun 11, 2010 | 33.39 | 34.77 | 33.21 | 34.72 | 2,257,140 | +0.64(+1.88%) |
Jun 10, 2010 | 32.87 | 34.15 | 32.87 | 34.08 | 3,504,610 | +2.02(+6.31%) |
Jun 09, 2010 | 32.68 | 33.63 | 31.92 | 32.05 | 2,708,627 | -0.50(-1.54%) |
Jun 08, 2010 | 32.28 | 32.62 | 31.44 | 32.55 | 4,024,779 | +0.32(+0.99%) |
Jun 07, 2010 | 33.80 | 34.15 | 32.18 | 32.23 | 4,038,716 | -1.53(-4.53%) |
Jun 04, 2010 | 34.36 | 35.33 | 33.64 | 33.76 | 2,880,245 | -1.67(-4.72%) |
Jun 03, 2010 | 34.41 | 35.59 | 34.32 | 35.43 | 5,063,215 | +1.22(+3.56%) |
Jun 02, 2010 | 32.26 | 34.25 | 32.26 | 34.21 | 3,782,081 | +1.99(+6.17%) |
Jun 01, 2010 | 32.55 | 33.51 | 32.22 | 32.23 | 2,049,293 | -0.51(-1.56%) |
May 28, 2010 | 32.80 | 33.01 | 32.10 | 32.74 | 2,215,362 | -0.06(-0.18%) |
May 27, 2010 | 32.30 | 32.84 | 32.30 | 32.80 | 2,603,560 | +1.17(+3.69%) |
May 26, 2010 | 32.26 | 32.65 | 31.52 | 31.63 | 2,497,708 | -0.26(-0.81%) |
May 25, 2010 | 30.73 | 32.10 | 30.54 | 31.89 | 2,968,837 | +0.13(+0.41%) |
May 24, 2010 | 32.22 | 32.86 | 31.73 | 31.76 | 2,470,637 | -0.89(-2.73%) |
May 21, 2010 | 31.68 | 33.32 | 31.21 | 32.65 | 3,276,996 | +0.62(+1.94%) |
May 20, 2010 | 31.71 | 32.79 | 31.46 | 32.03 | 2,706,371 | -1.01(-3.06%) |
May 19, 2010 | 32.91 | 34.05 | 32.17 | 33.04 | 3,150,367 | +0.03(+0.08%) |
May 18, 2010 | 34.18 | 34.29 | 32.90 | 33.01 | 2,445,599 | -0.61(-1.83%) |
May 17, 2010 | 33.25 | 33.86 | 32.58 | 33.63 | 2,264,886 | +0.61(+1.86%) |
May 14, 2010 | 33.40 | 33.46 | 32.30 | 33.01 | 2,559,541 | -0.71(-2.10%) |
May 13, 2010 | 34.13 | 34.76 | 33.57 | 33.72 | 1,323,110 | -0.73(-2.13%) |
May 12, 2010 | 33.96 | 34.56 | 33.76 | 34.46 | 1,600,217 | +0.73(+2.15%) |
May 11, 2010 | 34.10 | 34.20 | 33.22 | 33.73 | 1,979,878 | -0.03(-0.08%) |
May 10, 2010 | 33.29 | 33.83 | 33.01 | 33.76 | 2,853,209 | +1.80(+5.63%) |
May 07, 2010 | 32.55 | 33.10 | 30.93 | 31.96 | 3,505,253 | -0.73(-2.25%) |
May 06, 2010 | 33.28 | 34.16 | 30.71 | 32.69 | 3,207,778 | -0.97(-2.88%) |
May 05, 2010 | 33.99 | 34.57 | 33.27 | 33.66 | 3,499,422 | -0.84(-2.43%) |
May 04, 2010 | 35.30 | 35.42 | 33.92 | 34.50 | 3,702,257 | -1.49(-4.13%) |
May 03, 2010 | 35.11 | 36.15 | 34.96 | 35.99 | 1,677,856 | +0.93(+2.66%) |
Apr 30, 2010 | 36.72 | 36.77 | 34.91 | 35.05 | 2,883,218 | -1.64(-4.48%) |
Apr 29, 2010 | 36.10 | 36.86 | 35.73 | 36.70 | 1,926,483 | +0.85(+2.36%) |
Apr 28, 2010 | 35.70 | 36.28 | 35.23 | 35.85 | 2,418,895 | +0.35(+1.00%) |
Apr 27, 2010 | 36.59 | 37.30 | 35.47 | 35.49 | 3,530,466 | -1.30(-3.53%) |
Apr 26, 2010 | 36.96 | 37.54 | 36.78 | 36.79 | 2,303,224 | -0.30(-0.82%) |
Apr 23, 2010 | 36.80 | 37.30 | 36.40 | 37.09 | 4,182,259 | +0.61(+1.68%) |
Apr 22, 2010 | 34.28 | 36.74 | 33.39 | 36.48 | 5,908,383 | +1.90(+5.50%) |
Apr 21, 2010 | 34.96 | 35.35 | 34.06 | 34.58 | 2,836,011 | -0.36(-1.04%) |
Apr 20, 2010 | 35.00 | 35.11 | 34.45 | 34.94 | 2,469,292 | +0.48(+1.41%) |
Apr 19, 2010 | 34.30 | 34.70 | 33.96 | 34.46 | 2,706,099 | -0.08(-0.23%) |
Apr 16, 2010 | 34.24 | 34.59 | 33.86 | 34.53 | 2,623,387 | +0.27(+0.78%) |
Apr 15, 2010 | 34.76 | 34.78 | 34.02 | 34.27 | 1,970,183 | -0.31(-0.90%) |
Apr 14, 2010 | 33.83 | 34.71 | 33.78 | 34.58 | 3,317,225 | +1.11(+3.31%) |
Apr 13, 2010 | 33.38 | 33.59 | 33.11 | 33.47 | 1,300,337 | +0.09(+0.26%) |
Apr 12, 2010 | 33.18 | 33.76 | 33.11 | 33.38 | 1,453,601 | +0.11(+0.34%) |
Apr 09, 2010 | 32.93 | 33.36 | 32.72 | 33.27 | 1,692,802 | +0.35(+1.05%) |
Apr 08, 2010 | 33.11 | 33.16 | 32.54 | 32.93 | 2,129,397 | -0.43(-1.30%) |
Apr 07, 2010 | 32.94 | 33.53 | 32.44 | 33.36 | 3,417,761 | +0.25(+0.76%) |
Apr 06, 2010 | 32.87 | 33.37 | 32.83 | 33.11 | 2,065,432 | -0.09(-0.26%) |
Apr 05, 2010 | 32.67 | 33.36 | 32.64 | 33.19 | 1,985,087 | +0.76(+2.35%) |
Apr 01, 2010 | 32.45 | 32.43 | 32.43 | 32.43 | 2,636,763 | +0.16(+0.51%) |
Mar 31, 2010 | 31.93 | 32.57 | 31.83 | 32.27 | 2,806,117 | -0.10(-0.29%) |
Mar 30, 2010 | 32.25 | 32.52 | 31.69 | 32.36 | 3,434,959 | +0.21(+0.65%) |
Mar 29, 2010 | 31.82 | 32.25 | 31.78 | 32.16 | 2,875,291 | +0.60(+1.89%) |
Mar 26, 2010 | 32.09 | 32.39 | 31.37 | 31.56 | 2,268,098 | -0.47(-1.46%) |
Mar 25, 2010 | 31.87 | 32.68 | 31.81 | 32.03 | 4,425,020 | +0.61(+1.93%) |
Mar 24, 2010 | 31.98 | 32.15 | 31.37 | 31.42 | 3,320,905 | -0.75(-2.34%) |
Mar 23, 2010 | 31.08 | 32.30 | 31.00 | 32.17 | 5,128,703 | +1.13(+3.65%) |
Mar 22, 2010 | 29.31 | 31.08 | 29.22 | 31.04 | 6,657,223 | +1.75(+5.96%) |
Mar 19, 2010 | 29.49 | 29.54 | 28.92 | 29.29 | 3,885,499 | -0.02(-0.06%) |
Mar 18, 2010 | 29.24 | 29.82 | 28.89 | 29.31 | 3,311,637 | +0.01(+0.03%) |
Mar 17, 2010 | 29.47 | 29.56 | 29.01 | 29.30 | 3,692,843 | +0.13(+0.44%) |
Mar 16, 2010 | 28.39 | 29.23 | 28.35 | 29.17 | 3,852,942 | +0.92(+3.24%) |
Mar 15, 2010 | 28.27 | 28.83 | 28.15 | 28.26 | 7,745,600 | -1.37(-4.61%) |
Mar 12, 2010 | 30.12 | 30.30 | 29.46 | 29.62 | 3,433,496 | -0.41(-1.38%) |
Mar 11, 2010 | 30.52 | 30.91 | 29.85 | 30.04 | 3,368,500 | -0.71(-2.31%) |
Mar 10, 2010 | 30.12 | 30.81 | 29.92 | 30.75 | 2,959,396 | +0.70(+2.33%) |
Mar 09, 2010 | 30.15 | 30.31 | 29.66 | 30.05 | 1,889,552 | -0.17(-0.57%) |
Mar 08, 2010 | 30.01 | 30.31 | 29.93 | 30.22 | 1,474,945 | +0.20(+0.66%) |
Mar 05, 2010 | 29.95 | 30.31 | 29.43 | 30.02 | 2,561,162 | +0.17(+0.58%) |
Mar 04, 2010 | 30.53 | 30.70 | 29.62 | 29.85 | 2,640,073 | -0.59(-1.93%) |
Mar 03, 2010 | 30.87 | 31.02 | 30.24 | 30.44 | 2,041,952 | -0.24(-0.79%) |
Mar 02, 2010 | 30.46 | 31.21 | 30.42 | 30.68 | 3,762,916 | +0.29(+0.97%) |
Mar 01, 2010 | 29.48 | 30.46 | 29.48 | 30.38 | 2,632,178 | +1.06(+3.63%) |
Feb 26, 2010 | 29.15 | 29.38 | 28.52 | 29.32 | 2,157,702 | +0.13(+0.44%) |
Feb 25, 2010 | 28.76 | 29.29 | 28.25 | 29.19 | 3,627,723 | +0.03(+0.12%) |
Feb 24, 2010 | 28.87 | 29.66 | 28.80 | 29.16 | 6,731,049 | +0.49(+1.72%) |
Feb 23, 2010 | 30.31 | 30.44 | 28.33 | 28.66 | 7,810,125 | -1.82(-5.96%) |
Feb 22, 2010 | 30.86 | 31.03 | 30.41 | 30.48 | 2,262,610 | -0.35(-1.15%) |
Feb 19, 2010 | 30.19 | 30.86 | 30.02 | 30.83 | 2,758,497 | +0.46(+1.51%) |
Feb 18, 2010 | 30.34 | 30.44 | 29.62 | 30.38 | 3,381,312 | -0.12(-0.40%) |
Feb 17, 2010 | 31.11 | 31.11 | 30.24 | 30.50 | 2,381,498 | -0.38(-1.23%) |
Feb 16, 2010 | 30.65 | 30.90 | 30.55 | 30.88 | 2,673,319 | +0.57(+1.88%) |
Feb 12, 2010 | 29.52 | 30.31 | 30.31 | 30.31 | 3,154,308 | +0.24(+0.81%) |
Feb 11, 2010 | 29.05 | 30.23 | 28.78 | 30.06 | 3,150,622 | +0.93(+3.21%) |
Feb 10, 2010 | 29.19 | 29.60 | 28.52 | 29.13 | 1,837,507 | +0.00(+0.00%) |
Feb 09, 2010 | 28.78 | 29.41 | 28.55 | 29.13 | 3,465,358 | +0.62(+2.18%) |
Feb 08, 2010 | 28.72 | 29.14 | 28.24 | 28.51 | 2,417,719 | -0.28(-0.96%) |
Feb 05, 2010 | 27.99 | 28.82 | 27.81 | 28.78 | 3,655,848 | +0.90(+3.23%) |
Feb 04, 2010 | 28.34 | 28.46 | 27.73 | 27.89 | 4,062,853 | -0.83(-2.89%) |
Feb 03, 2010 | 29.10 | 29.40 | 28.53 | 28.72 | 5,041,447 | -0.62(-2.12%) |
Feb 02, 2010 | 29.34 | 29.49 | 28.98 | 29.34 | 4,576,794 | +0.27(+0.92%) |
Feb 01, 2010 | 28.66 | 29.20 | 28.56 | 29.07 | 3,332,272 | +0.53(+1.85%) |
Jan 29, 2010 | 29.21 | 29.40 | 28.19 | 28.54 | 5,110,415 | -0.32(-1.11%) |
Jan 28, 2010 | 30.82 | 31.06 | 28.72 | 28.86 | 8,225,390 | -1.87(-6.08%) |
Jan 27, 2010 | 29.84 | 30.77 | 29.69 | 30.73 | 3,492,799 | +0.47(+1.54%) |
Jan 26, 2010 | 30.12 | 30.82 | 29.83 | 30.26 | 3,610,136 | +0.10(+0.32%) |
Jan 25, 2010 | 29.76 | 30.44 | 29.70 | 30.17 | 2,615,082 | +0.52(+1.75%) |
Jan 22, 2010 | 31.13 | 31.64 | 29.64 | 29.65 | 3,738,440 | -1.90(-6.03%) |
Jan 21, 2010 | 31.91 | 32.83 | 31.46 | 31.55 | 2,493,173 | -0.44(-1.38%) |
Jan 20, 2010 | 31.65 | 32.10 | 31.08 | 31.99 | 2,688,278 | -0.03(-0.11%) |
Jan 19, 2010 | 31.94 | 32.23 | 31.72 | 32.03 | 2,649,367 | +0.19(+0.60%) |
Jan 15, 2010 | 33.26 | 31.84 | 31.84 | 31.84 | 3,190,045 | -1.31(-3.96%) |
Jan 14, 2010 | 33.44 | 33.65 | 32.86 | 33.15 | 2,570,039 | -0.45(-1.34%) |
Jan 13, 2010 | 33.72 | 33.86 | 32.58 | 33.60 | 3,344,212 | +0.10(+0.31%) |
Jan 12, 2010 | 35.30 | 35.38 | 33.42 | 33.50 | 4,168,967 | -2.33(-6.49%) |
Jan 11, 2010 | 35.37 | 35.94 | 35.20 | 35.82 | 4,038,696 | +0.93(+2.68%) |
Jan 08, 2010 | 34.01 | 35.09 | 33.82 | 34.89 | 2,338,578 | +0.86(+2.52%) |
Jan 07, 2010 | 33.94 | 34.37 | 33.65 | 34.03 | 1,669,257 | -0.06(-0.18%) |
Jan 06, 2010 | 34.27 | 34.70 | 34.02 | 34.09 | 2,496,070 | -0.16(-0.45%) |
Jan 05, 2010 | 34.40 | 34.41 | 33.80 | 34.25 | 1,692,339 | -0.23(-0.68%) |
Jan 04, 2010 | 34.33 | 34.98 | 34.17 | 34.48 | 2,147,497 | +0.58(+1.71%) |
Dec 31, 2009 | 34.25 | 33.90 | 33.90 | 33.90 | 928,458 | -0.23(-0.68%) |
Dec 30, 2009 | 33.50 | 34.19 | 33.50 | 34.14 | 1,250,986 | +0.58(+1.73%) |
Dec 29, 2009 | 33.38 | 33.56 | 33.02 | 33.56 | 1,585,166 | +0.32(+0.96%) |
Dec 28, 2009 | 33.67 | 33.79 | 33.06 | 33.24 | 1,064,369 | -0.41(-1.21%) |
Dec 24, 2009 | 33.70 | 33.70 | 33.46 | 33.64 | 291,792 | +0.16(+0.49%) |
Dec 23, 2009 | 33.64 | 33.90 | 33.42 | 33.48 | 1,529,152 | -0.15(-0.44%) |
Dec 22, 2009 | 33.94 | 34.41 | 33.58 | 33.63 | 1,469,451 | -0.23(-0.69%) |
Dec 21, 2009 | 33.06 | 34.09 | 33.06 | 33.86 | 1,489,380 | +0.98(+2.97%) |
Dec 18, 2009 | 33.03 | 33.33 | 32.74 | 32.88 | 3,522,233 | -0.04(-0.13%) |
Dec 17, 2009 | 33.67 | 33.67 | 32.91 | 32.93 | 1,540,468 | -0.82(-2.43%) |
Dec 16, 2009 | 33.67 | 34.22 | 33.55 | 33.75 | 1,812,323 | +0.11(+0.33%) |
Dec 15, 2009 | 33.79 | 33.79 | 33.23 | 33.64 | 1,263,842 | -0.03(-0.08%) |
Dec 14, 2009 | 33.33 | 33.71 | 32.93 | 33.66 | 1,688,569 | +0.77(+2.34%) |
Dec 11, 2009 | 33.45 | 33.85 | 32.74 | 32.89 | 2,300,908 | -0.48(-1.45%) |
Dec 10, 2009 | 33.32 | 33.89 | 33.25 | 33.38 | 1,590,064 | +0.15(+0.44%) |
Dec 09, 2009 | 33.33 | 33.37 | 32.86 | 33.23 | 1,888,182 | -0.16(-0.47%) |
Dec 08, 2009 | 32.90 | 33.60 | 32.49 | 33.38 | 2,290,660 | +0.33(+0.99%) |
Dec 07, 2009 | 33.13 | 33.31 | 32.63 | 33.06 | 2,337,855 | +0.03(+0.08%) |
Dec 04, 2009 | 33.00 | 33.38 | 32.39 | 33.03 | 3,481,491 | +0.35(+1.08%) |
Dec 03, 2009 | 31.98 | 33.00 | 31.86 | 32.68 | 4,899,477 | +0.85(+2.66%) |
Dec 02, 2009 | 30.06 | 32.04 | 30.02 | 31.83 | 4,344,625 | +1.61(+5.32%) |
Dec 01, 2009 | 29.45 | 30.44 | 29.45 | 30.22 | 2,818,045 | +0.83(+2.82%) |
Nov 30, 2009 | 29.65 | 29.73 | 29.01 | 29.39 | 1,567,226 | -0.43(-1.45%) |
Nov 27, 2009 | 29.39 | 30.12 | 29.03 | 29.82 | 657,627 | -0.40(-1.32%) |
Nov 25, 2009 | 30.13 | 30.42 | 30.04 | 30.22 | 1,093,133 | +0.25(+0.84%) |
Nov 24, 2009 | 30.09 | 30.27 | 29.67 | 29.97 | 1,608,535 | -0.08(-0.26%) |
Nov 23, 2009 | 29.87 | 30.58 | 29.81 | 30.05 | 1,674,110 | +0.63(+2.15%) |
Nov 20, 2009 | 29.41 | 29.83 | 29.30 | 29.42 | 2,088,383 | -0.24(-0.82%) |
Nov 19, 2009 | 30.34 | 30.34 | 29.48 | 29.66 | 2,043,727 | -1.16(-3.76%) |
Nov 18, 2009 | 31.71 | 31.78 | 30.77 | 30.82 | 2,033,830 | -0.97(-3.05%) |
Nov 17, 2009 | 31.37 | 31.80 | 31.08 | 31.78 | 2,035,427 | +0.42(+1.35%) |
Nov 16, 2009 | 30.97 | 31.47 | 30.90 | 31.36 | 1,458,476 | +0.62(+2.03%) |
Nov 13, 2009 | 30.50 | 31.14 | 30.31 | 30.74 | 2,036,352 | +0.32(+1.05%) |
Nov 12, 2009 | 30.75 | 31.21 | 30.37 | 30.42 | 1,212,413 | -0.38(-1.24%) |
Nov 11, 2009 | 30.41 | 31.24 | 30.40 | 30.80 | 1,438,289 | +0.68(+2.27%) |
Nov 10, 2009 | 30.20 | 30.78 | 29.96 | 30.12 | 2,431,623 | +0.03(+0.09%) |
Nov 09, 2009 | 29.65 | 30.25 | 29.65 | 30.09 | 2,050,448 | +0.57(+1.93%) |
Nov 06, 2009 | 29.32 | 30.03 | 28.96 | 29.52 | 1,584,463 | +0.04(+0.15%) |
Nov 05, 2009 | 29.17 | 29.74 | 29.03 | 29.48 | 2,111,273 | +0.68(+2.37%) |
Nov 04, 2009 | 28.91 | 29.47 | 28.75 | 28.79 | 1,788,240 | +0.04(+0.15%) |
Nov 03, 2009 | 29.06 | 29.06 | 28.31 | 28.75 | 2,729,871 | -0.67(-2.29%) |
Nov 02, 2009 | 29.34 | 29.85 | 28.72 | 29.42 | 3,245,789 | +0.27(+0.92%) |
Oct 30, 2009 | 30.07 | 30.12 | 29.10 | 29.16 | 4,582,888 | -1.23(-4.04%) |
Oct 29, 2009 | 29.18 | 30.41 | 29.04 | 30.38 | 3,918,370 | +1.44(+4.99%) |
Oct 28, 2009 | 30.04 | 30.18 | 28.88 | 28.94 | 3,337,246 | -1.02(-3.41%) |
Oct 27, 2009 | 31.22 | 31.62 | 29.84 | 29.96 | 2,736,535 | -1.03(-3.32%) |
Oct 26, 2009 | 31.63 | 31.95 | 30.71 | 30.99 | 2,442,638 | -0.42(-1.35%) |
Oct 23, 2009 | 31.63 | 32.36 | 31.17 | 31.41 | 3,199,351 | -0.67(-2.08%) |
Oct 22, 2009 | 31.87 | 32.39 | 31.29 | 32.08 | 6,059,569 | +1.08(+3.49%) |
Oct 21, 2009 | 31.75 | 32.16 | 30.99 | 31.00 | 4,676,926 | -0.99(-3.11%) |
Oct 20, 2009 | 31.70 | 32.69 | 31.46 | 31.99 | 3,440,297 | +0.16(+0.49%) |
Oct 19, 2009 | 31.49 | 32.19 | 31.26 | 31.84 | 2,880,271 | +0.31(+0.99%) |
Oct 16, 2009 | 32.18 | 32.28 | 30.95 | 31.53 | 4,256,222 | -0.82(-2.54%) |
Oct 15, 2009 | 32.07 | 32.38 | 31.63 | 32.35 | 4,044,420 | -0.36(-1.11%) |
Oct 14, 2009 | 32.86 | 32.86 | 31.95 | 32.71 | 7,583,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.30 | 33.30 | 32.58 | 32.79 | 8,792,667 | +0.01(+0.03%) |
Oct 12, 2009 | 32.52 | 32.89 | 31.46 | 32.78 | 6,959,858 | +1.49(+4.76%) |
Oct 09, 2009 | 30.46 | 31.46 | 30.39 | 31.29 | 4,946,628 | +1.37(+4.56%) |
Oct 08, 2009 | 29.88 | 30.09 | 29.04 | 29.93 | 3,440,575 | +0.47(+1.58%) |
Oct 07, 2009 | 29.57 | 29.63 | 29.17 | 29.46 | 3,265,014 | -0.25(-0.84%) |
Oct 06, 2009 | 29.09 | 30.12 | 28.97 | 29.71 | 2,583,323 | +0.80(+2.78%) |
Oct 05, 2009 | 27.98 | 29.18 | 27.98 | 28.91 | 3,590,244 | +0.80(+2.86%) |
Oct 02, 2009 | 28.17 | 28.59 | 27.82 | 28.10 | 2,236,596 | -0.31(-1.10%) |
Oct 01, 2009 | 29.33 | 29.66 | 28.24 | 28.41 | 3,033,420 | -1.12(-3.81%) |
Sep 30, 2009 | 29.16 | 30.03 | 29.04 | 29.54 | 3,589,603 | +0.51(+1.76%) |
Sep 29, 2009 | 29.56 | 29.80 | 28.96 | 29.03 | 1,433,548 | -0.58(-1.96%) |
Sep 28, 2009 | 29.35 | 30.12 | 29.16 | 29.61 | 1,885,066 | +0.42(+1.45%) |
Sep 25, 2009 | 29.10 | 29.55 | 28.94 | 29.18 | 1,589,710 | -0.20(-0.68%) |
Sep 24, 2009 | 29.87 | 29.98 | 28.78 | 29.38 | 2,448,612 | -0.39(-1.31%) |
Sep 23, 2009 | 30.31 | 30.64 | 29.76 | 29.77 | 2,231,036 | -0.25(-0.84%) |
Sep 22, 2009 | 29.59 | 30.16 | 29.37 | 30.02 | 1,754,498 | +0.59(+2.00%) |
Sep 21, 2009 | 29.39 | 29.86 | 29.16 | 29.43 | 1,822,638 | -0.03(-0.09%) |
Sep 18, 2009 | 28.81 | 29.69 | 28.79 | 29.46 | 2,646,424 | +0.88(+3.09%) |
Sep 17, 2009 | 29.54 | 29.87 | 28.58 | 28.58 | 2,830,712 | -1.01(-3.42%) |
Sep 16, 2009 | 30.00 | 30.00 | 29.27 | 29.59 | 2,971,754 | -0.11(-0.38%) |
Sep 15, 2009 | 30.30 | 30.60 | 29.54 | 29.70 | 4,392,939 | -0.74(-2.44%) |
Sep 14, 2009 | 29.70 | 30.60 | 29.67 | 30.44 | 3,959,746 | +0.39(+1.29%) |
Sep 11, 2009 | 30.25 | 30.31 | 29.54 | 30.06 | 3,641,700 | -0.20(-0.66%) |
Sep 10, 2009 | 28.81 | 30.31 | 28.79 | 30.25 | 4,669,810 | +1.34(+4.64%) |
Sep 09, 2009 | 27.92 | 29.04 | 27.63 | 28.91 | 4,346,986 | +1.05(+3.75%) |
Sep 08, 2009 | 27.92 | 28.16 | 27.43 | 27.87 | 3,184,014 | +0.60(+2.19%) |
Sep 04, 2009 | 27.02 | 27.27 | 26.77 | 27.27 | 2,796,887 | +0.77(+2.90%) |
Sep 03, 2009 | 26.13 | 26.55 | 25.84 | 26.50 | 1,645,295 | +0.42(+1.62%) |
Sep 02, 2009 | 26.03 | 26.37 | 25.76 | 26.08 | 2,014,135 | +0.04(+0.17%) |
Sep 01, 2009 | 26.46 | 27.38 | 25.97 | 26.03 | 3,051,928 | -0.51(-1.92%) |
Aug 31, 2009 | 27.24 | 27.24 | 26.46 | 26.55 | 2,344,748 | -0.54(-2.01%) |
Aug 28, 2009 | 26.87 | 27.59 | 26.69 | 27.09 | 2,300,704 | +0.60(+2.25%) |
Aug 27, 2009 | 26.21 | 26.57 | 25.80 | 26.49 | 1,743,910 | -0.03(-0.10%) |
Aug 26, 2009 | 25.51 | 26.62 | 25.51 | 26.52 | 2,646,347 | +0.65(+2.51%) |
Aug 25, 2009 | 25.52 | 26.05 | 25.39 | 25.87 | 1,849,955 | +0.35(+1.39%) |
Aug 24, 2009 | 25.90 | 26.29 | 25.41 | 25.52 | 1,738,297 | -0.38(-1.47%) |
Aug 21, 2009 | 25.66 | 25.98 | 25.10 | 25.90 | 1,494,418 | +0.47(+1.84%) |
Aug 20, 2009 | 25.26 | 25.70 | 25.22 | 25.43 | 1,708,256 | +0.12(+0.48%) |
Aug 19, 2009 | 24.68 | 25.38 | 24.63 | 25.31 | 1,903,641 | +0.18(+0.72%) |
Aug 18, 2009 | 24.57 | 25.14 | 24.56 | 25.13 | 2,379,697 | +0.67(+2.72%) |
Aug 17, 2009 | 24.74 | 24.88 | 24.25 | 24.46 | 2,192,127 | -0.76(-3.02%) |
Aug 14, 2009 | 25.91 | 26.04 | 24.97 | 25.22 | 2,719,792 | -0.99(-3.76%) |
Aug 13, 2009 | 25.90 | 26.23 | 25.43 | 26.21 | 2,998,039 | +0.41(+1.61%) |
Aug 12, 2009 | 24.62 | 25.98 | 24.62 | 25.79 | 4,116,344 | +1.24(+5.04%) |
Aug 11, 2009 | 25.03 | 25.39 | 24.51 | 24.56 | 2,677,874 | -0.49(-1.97%) |
Aug 10, 2009 | 25.38 | 25.62 | 24.73 | 25.05 | 2,004,204 | -0.38(-1.50%) |
Aug 07, 2009 | 25.98 | 26.11 | 25.33 | 25.43 | 2,671,032 | -0.16(-0.64%) |
Aug 06, 2009 | 25.87 | 26.28 | 25.38 | 25.59 | 2,000,852 | -0.27(-1.04%) |
Aug 05, 2009 | 26.03 | 26.44 | 25.73 | 25.86 | 3,095,367 | -0.22(-0.83%) |
Aug 04, 2009 | 26.21 | 26.36 | 25.92 | 26.08 | 2,965,178 | -0.35(-1.34%) |