Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.25 | 43.70 | 42.04 | 43.61 | 1,164,911 | +0.76(+1.77%) |
Jul 29, 2010 | 43.01 | 43.34 | 41.78 | 42.85 | 1,849,558 | +0.00(+0.00%) |
Jul 28, 2010 | 43.27 | 44.25 | 41.94 | 42.85 | 4,650,416 | +2.71(+6.76%) |
Jul 27, 2010 | 41.69 | 41.88 | 40.03 | 40.14 | 2,214,264 | -1.45(-3.49%) |
Jul 26, 2010 | 41.34 | 42.77 | 41.21 | 41.59 | 1,325,770 | +0.24(+0.59%) |
Jul 23, 2010 | 41.33 | 41.62 | 40.67 | 41.34 | 1,401,693 | -0.53(-1.25%) |
Jul 22, 2010 | 41.63 | 42.53 | 41.44 | 41.87 | 758,321 | +0.52(+1.25%) |
Jul 21, 2010 | 42.21 | 42.21 | 41.09 | 41.35 | 580,773 | -0.82(-1.94%) |
Jul 20, 2010 | 41.34 | 42.33 | 41.34 | 42.17 | 1,102,542 | -0.53(-1.23%) |
Jul 19, 2010 | 42.66 | 43.19 | 42.21 | 42.69 | 611,555 | +0.25(+0.60%) |
Jul 16, 2010 | 43.75 | 43.75 | 41.98 | 42.44 | 1,090,841 | -1.16(-2.66%) |
Jul 15, 2010 | 42.89 | 44.38 | 42.61 | 43.60 | 1,410,460 | +0.55(+1.29%) |
Jul 14, 2010 | 43.32 | 43.54 | 42.45 | 43.04 | 1,168,290 | -0.39(-0.90%) |
Jul 13, 2010 | 42.70 | 43.85 | 42.59 | 43.43 | 711,776 | +1.02(+2.41%) |
Jul 12, 2010 | 43.22 | 43.41 | 42.08 | 42.41 | 899,327 | -1.09(-2.50%) |
Jul 09, 2010 | 43.06 | 43.63 | 42.92 | 43.50 | 785,910 | +0.27(+0.63%) |
Jul 08, 2010 | 42.65 | 43.53 | 42.46 | 43.23 | 968,579 | +0.60(+1.41%) |
Jul 07, 2010 | 40.47 | 42.66 | 40.24 | 42.63 | 1,938,758 | +1.31(+3.18%) |
Jul 06, 2010 | 42.21 | 42.59 | 41.01 | 41.31 | 862,338 | -0.60(-1.44%) |
Jul 02, 2010 | 41.65 | 42.22 | 41.22 | 41.92 | 921,687 | +0.27(+0.65%) |
Jul 01, 2010 | 42.90 | 42.90 | 40.29 | 41.64 | 2,358,363 | -0.70(-1.65%) |
Jun 30, 2010 | 42.22 | 43.39 | 41.69 | 42.34 | 1,771,454 | +0.16(+0.37%) |
Jun 29, 2010 | 43.47 | 43.47 | 42.13 | 42.19 | 1,658,547 | -1.22(-2.80%) |
Jun 25, 2010 | 42.47 | 43.75 | 42.21 | 43.40 | 1,026,935 | +0.97(+2.29%) |
Jun 24, 2010 | 42.43 | 43.14 | 42.35 | 42.43 | 791,963 | -0.12(-0.27%) |
Jun 23, 2010 | 42.99 | 43.58 | 42.41 | 42.55 | 1,268,483 | -0.17(-0.39%) |
Jun 22, 2010 | 43.33 | 43.76 | 42.67 | 42.71 | 876,399 | -0.65(-1.50%) |
Jun 21, 2010 | 43.68 | 44.03 | 43.23 | 43.37 | 694,802 | +0.07(+0.16%) |
Jun 18, 2010 | 43.41 | 43.72 | 43.02 | 43.30 | 1,023,821 | -0.32(-0.74%) |
Jun 17, 2010 | 43.74 | 44.09 | 43.22 | 43.62 | 808,499 | -0.17(-0.38%) |
Jun 16, 2010 | 43.27 | 43.93 | 43.27 | 43.78 | 1,594,471 | +0.20(+0.47%) |
Jun 15, 2010 | 43.42 | 43.77 | 43.05 | 43.58 | 1,199,748 | +0.34(+0.79%) |
Jun 14, 2010 | 43.86 | 44.36 | 43.17 | 43.24 | 1,180,012 | -0.53(-1.20%) |
Jun 11, 2010 | 42.51 | 43.81 | 42.42 | 43.76 | 1,927,729 | +1.02(+2.38%) |
Jun 10, 2010 | 42.00 | 43.10 | 41.84 | 42.75 | 1,343,824 | +1.24(+2.99%) |
Jun 09, 2010 | 41.40 | 43.26 | 41.34 | 41.51 | 2,559,815 | +0.52(+1.26%) |
Jun 08, 2010 | 41.16 | 41.23 | 39.96 | 40.99 | 2,269,809 | -0.30(-0.73%) |
Jun 07, 2010 | 40.88 | 42.41 | 40.87 | 41.29 | 1,315,335 | +0.83(+2.04%) |
Jun 04, 2010 | 40.51 | 41.87 | 40.12 | 40.47 | 1,251,113 | -1.76(-4.17%) |
Jun 03, 2010 | 41.66 | 42.42 | 41.46 | 42.23 | 1,040,478 | +0.47(+1.12%) |
Jun 02, 2010 | 40.49 | 41.83 | 40.19 | 41.76 | 1,483,461 | +1.40(+3.47%) |
Jun 01, 2010 | 40.86 | 41.29 | 40.31 | 40.36 | 959,975 | -0.53(-1.31%) |
May 28, 2010 | 41.10 | 41.55 | 40.61 | 40.89 | 1,090,751 | -0.20(-0.50%) |
May 27, 2010 | 39.89 | 41.11 | 39.89 | 41.10 | 1,348,412 | +1.69(+4.30%) |
May 26, 2010 | 38.84 | 39.95 | 38.29 | 39.41 | 2,954,234 | +0.86(+2.22%) |
May 25, 2010 | 37.31 | 38.86 | 37.05 | 38.55 | 3,469,290 | +0.58(+1.54%) |
May 24, 2010 | 38.13 | 38.32 | 37.78 | 37.97 | 2,364,628 | -0.26(-0.69%) |
May 21, 2010 | 37.97 | 38.72 | 37.84 | 38.23 | 1,795,690 | -0.17(-0.43%) |
May 20, 2010 | 38.42 | 39.42 | 38.18 | 38.39 | 1,355,882 | -1.08(-2.74%) |
May 19, 2010 | 40.18 | 40.30 | 39.30 | 39.47 | 887,755 | -0.74(-1.84%) |
May 18, 2010 | 40.53 | 40.89 | 39.99 | 40.21 | 1,223,821 | -0.15(-0.36%) |
May 17, 2010 | 40.86 | 41.00 | 39.55 | 40.36 | 608,176 | -0.44(-1.07%) |
May 14, 2010 | 40.78 | 40.85 | 39.98 | 40.80 | 1,324,462 | -0.22(-0.55%) |
May 13, 2010 | 41.45 | 41.64 | 41.02 | 41.02 | 1,067,102 | -0.63(-1.52%) |
May 12, 2010 | 41.05 | 41.77 | 40.88 | 41.65 | 1,336,182 | +0.64(+1.57%) |
May 11, 2010 | 41.10 | 41.32 | 39.90 | 41.01 | 1,205,739 | +0.26(+0.64%) |
May 10, 2010 | 40.75 | 41.24 | 39.91 | 40.75 | 1,770,016 | +1.92(+4.93%) |
May 07, 2010 | 39.34 | 39.69 | 38.16 | 38.83 | 2,516,430 | -0.77(-1.94%) |
May 06, 2010 | 40.45 | 40.60 | 38.46 | 39.60 | 2,164,004 | -1.27(-3.12%) |
May 05, 2010 | 40.53 | 41.35 | 40.00 | 40.88 | 1,952,407 | +0.47(+1.16%) |
May 04, 2010 | 39.88 | 40.66 | 39.46 | 40.41 | 1,888,312 | -0.24(-0.60%) |
May 03, 2010 | 39.81 | 40.83 | 39.74 | 40.65 | 1,688,740 | -0.04(-0.10%) |
Apr 30, 2010 | 41.65 | 41.94 | 40.41 | 40.69 | 2,578,108 | -0.67(-1.62%) |
Apr 29, 2010 | 39.88 | 41.94 | 39.76 | 41.36 | 8,395,488 | +4.75(+12.96%) |
Apr 28, 2010 | 35.99 | 37.41 | 35.87 | 36.61 | 3,257,593 | +0.69(+1.92%) |
Apr 27, 2010 | 35.97 | 37.07 | 35.85 | 35.92 | 1,241,090 | +0.02(+0.05%) |
Apr 26, 2010 | 36.10 | 36.14 | 35.75 | 35.90 | 2,062,282 | -0.20(-0.57%) |
Apr 23, 2010 | 36.00 | 36.27 | 35.73 | 36.11 | 1,026,400 | -0.11(-0.30%) |
Apr 22, 2010 | 36.03 | 36.49 | 35.70 | 36.22 | 2,504,960 | +0.06(+0.16%) |
Apr 21, 2010 | 36.35 | 36.45 | 36.01 | 36.16 | 1,532,141 | -0.31(-0.85%) |
Apr 20, 2010 | 36.50 | 36.64 | 36.02 | 36.47 | 2,509,110 | +0.14(+0.37%) |
Apr 19, 2010 | 37.17 | 37.41 | 36.05 | 36.33 | 1,778,688 | -1.00(-2.68%) |
Apr 16, 2010 | 37.26 | 37.62 | 37.04 | 37.33 | 1,037,555 | -0.11(-0.29%) |
Apr 15, 2010 | 37.46 | 37.59 | 37.18 | 37.44 | 640,354 | -0.08(-0.21%) |
Apr 14, 2010 | 37.27 | 37.73 | 37.21 | 37.52 | 1,999,654 | +0.34(+0.92%) |
Apr 13, 2010 | 36.97 | 37.18 | 36.48 | 37.18 | 1,600,980 | +0.11(+0.29%) |
Apr 12, 2010 | 37.49 | 37.66 | 36.92 | 37.07 | 832,266 | -0.39(-1.04%) |
Apr 09, 2010 | 37.10 | 37.49 | 36.97 | 37.46 | 858,671 | +0.25(+0.68%) |
Apr 08, 2010 | 37.71 | 37.74 | 36.92 | 37.21 | 1,405,906 | -0.67(-1.77%) |
Apr 07, 2010 | 37.97 | 38.04 | 37.69 | 37.88 | 902,101 | -0.25(-0.66%) |
Apr 06, 2010 | 37.95 | 38.26 | 37.91 | 38.13 | 588,216 | -0.06(-0.15%) |
Apr 05, 2010 | 38.23 | 38.44 | 38.01 | 38.19 | 706,062 | -0.04(-0.10%) |
Apr 01, 2010 | 38.46 | 38.23 | 38.23 | 38.23 | 1,564,410 | +0.39(+1.03%) |
Mar 31, 2010 | 38.02 | 38.15 | 37.75 | 37.84 | 769,846 | -0.26(-0.69%) |
Mar 30, 2010 | 38.03 | 38.25 | 37.66 | 38.10 | 767,720 | -0.03(-0.08%) |
Mar 29, 2010 | 38.04 | 38.40 | 37.87 | 38.13 | 781,337 | +0.03(+0.08%) |
Mar 26, 2010 | 37.94 | 38.35 | 37.25 | 38.10 | 667,512 | +0.15(+0.38%) |
Mar 25, 2010 | 38.30 | 38.39 | 37.58 | 37.96 | 1,044,396 | -0.27(-0.71%) |
Mar 24, 2010 | 38.91 | 39.03 | 38.14 | 38.23 | 1,382,955 | -0.70(-1.80%) |
Mar 23, 2010 | 39.05 | 39.11 | 38.39 | 38.93 | 903,501 | -0.17(-0.42%) |
Mar 22, 2010 | 38.75 | 39.33 | 38.72 | 39.10 | 961,115 | +0.33(+0.85%) |
Mar 19, 2010 | 38.67 | 39.03 | 38.55 | 38.76 | 1,107,422 | +0.19(+0.50%) |
Mar 18, 2010 | 38.66 | 38.91 | 38.39 | 38.57 | 665,671 | -0.19(-0.50%) |
Mar 17, 2010 | 38.76 | 39.33 | 38.63 | 38.76 | 822,856 | -0.29(-0.75%) |
Mar 16, 2010 | 38.91 | 39.24 | 38.67 | 39.06 | 1,675,299 | +0.17(+0.43%) |
Mar 15, 2010 | 38.71 | 39.49 | 38.60 | 38.89 | 1,010,115 | -0.52(-1.31%) |
Mar 12, 2010 | 39.26 | 39.61 | 38.85 | 39.41 | 1,185,284 | +0.20(+0.52%) |
Mar 11, 2010 | 38.35 | 39.31 | 37.93 | 39.20 | 3,581,000 | +0.84(+2.18%) |
Mar 10, 2010 | 37.83 | 38.37 | 37.64 | 38.37 | 1,247,012 | +0.43(+1.13%) |
Mar 09, 2010 | 37.64 | 38.35 | 37.22 | 37.94 | 1,200,010 | +0.32(+0.85%) |
Mar 08, 2010 | 37.63 | 37.89 | 37.22 | 37.62 | 1,071,993 | -0.15(-0.39%) |
Mar 05, 2010 | 37.25 | 37.94 | 37.12 | 37.76 | 1,080,289 | +0.53(+1.44%) |
Mar 04, 2010 | 37.84 | 37.86 | 37.10 | 37.23 | 674,332 | -0.59(-1.57%) |
Mar 03, 2010 | 37.17 | 37.93 | 37.06 | 37.82 | 1,624,092 | +0.84(+2.26%) |
Mar 02, 2010 | 36.81 | 37.37 | 36.57 | 36.98 | 1,394,443 | +0.03(+0.08%) |
Mar 01, 2010 | 35.59 | 36.96 | 35.32 | 36.96 | 2,642,113 | +1.62(+4.60%) |
Feb 26, 2010 | 34.84 | 35.47 | 34.83 | 35.33 | 1,119,446 | -0.15(-0.41%) |
Feb 25, 2010 | 35.06 | 35.51 | 34.44 | 35.48 | 2,309,050 | +0.32(+0.91%) |
Feb 24, 2010 | 35.22 | 35.48 | 34.98 | 35.16 | 946,841 | +0.13(+0.36%) |
Feb 23, 2010 | 35.38 | 35.46 | 34.97 | 35.03 | 896,009 | -0.35(-0.99%) |
Feb 22, 2010 | 35.53 | 35.75 | 35.08 | 35.38 | 1,190,648 | -0.22(-0.63%) |
Feb 19, 2010 | 35.69 | 35.83 | 35.38 | 35.60 | 1,137,385 | -0.04(-0.11%) |
Feb 18, 2010 | 35.84 | 36.06 | 35.43 | 35.64 | 1,316,790 | -0.09(-0.25%) |
Feb 17, 2010 | 35.94 | 36.27 | 35.61 | 35.73 | 1,233,297 | -0.44(-1.21%) |
Feb 16, 2010 | 36.01 | 36.20 | 35.42 | 36.17 | 1,147,418 | +0.17(+0.46%) |
Feb 12, 2010 | 35.46 | 36.00 | 36.00 | 36.00 | 1,362,305 | +0.37(+1.04%) |
Feb 11, 2010 | 34.63 | 35.99 | 34.53 | 35.63 | 1,433,633 | +1.01(+2.92%) |
Feb 10, 2010 | 34.34 | 34.83 | 33.99 | 34.62 | 1,133,538 | -0.23(-0.67%) |
Feb 09, 2010 | 34.53 | 35.02 | 34.38 | 34.85 | 1,684,284 | +0.16(+0.45%) |
Feb 08, 2010 | 34.56 | 35.07 | 34.05 | 34.70 | 1,241,740 | +0.18(+0.54%) |
Feb 05, 2010 | 34.22 | 35.81 | 33.32 | 34.51 | 4,660,555 | -1.11(-3.11%) |
Feb 04, 2010 | 36.40 | 36.47 | 35.40 | 35.62 | 2,260,346 | -1.20(-3.25%) |
Feb 03, 2010 | 36.78 | 37.29 | 36.12 | 36.82 | 2,826,755 | +0.02(+0.05%) |
Feb 02, 2010 | 36.11 | 36.89 | 35.75 | 36.80 | 1,087,003 | +0.57(+1.58%) |
Feb 01, 2010 | 35.70 | 36.51 | 35.54 | 36.23 | 1,691,151 | +0.54(+1.50%) |
Jan 29, 2010 | 35.34 | 36.55 | 35.34 | 35.69 | 1,997,578 | +0.38(+1.07%) |
Jan 28, 2010 | 36.24 | 37.29 | 34.93 | 35.31 | 2,549,827 | -0.72(-2.00%) |
Jan 27, 2010 | 35.03 | 36.08 | 34.86 | 36.03 | 2,494,824 | +0.74(+2.09%) |
Jan 26, 2010 | 35.15 | 35.84 | 34.73 | 35.29 | 1,843,539 | -0.17(-0.47%) |
Jan 25, 2010 | 35.72 | 35.99 | 35.26 | 35.46 | 1,602,581 | -0.05(-0.14%) |
Jan 22, 2010 | 36.39 | 37.13 | 35.41 | 35.51 | 2,634,303 | -1.01(-2.77%) |
Jan 21, 2010 | 36.74 | 37.33 | 36.47 | 36.52 | 3,221,108 | -0.15(-0.40%) |
Jan 20, 2010 | 36.90 | 37.21 | 36.02 | 36.66 | 3,408,716 | -0.39(-1.05%) |
Jan 19, 2010 | 37.87 | 38.19 | 36.22 | 37.05 | 3,911,348 | -0.90(-2.38%) |
Jan 15, 2010 | 38.23 | 37.96 | 37.96 | 37.96 | 2,992,713 | -0.01(-0.03%) |
Jan 14, 2010 | 39.06 | 39.23 | 37.39 | 37.97 | 3,742,460 | -1.44(-3.65%) |
Jan 13, 2010 | 38.58 | 39.79 | 37.73 | 39.41 | 12,683,334 | +1.30(+3.42%) |
Jan 12, 2010 | 32.81 | 38.17 | 32.19 | 38.10 | 16,467,083 | +5.20(+15.82%) |
Jan 11, 2010 | 32.39 | 33.10 | 32.15 | 32.90 | 2,276,956 | +0.65(+2.02%) |
Jan 08, 2010 | 31.71 | 32.37 | 31.21 | 32.25 | 2,756,618 | +0.37(+1.16%) |
Jan 07, 2010 | 31.36 | 32.31 | 31.13 | 31.88 | 9,313,631 | +0.54(+1.71%) |
Jan 06, 2010 | 29.42 | 31.55 | 29.42 | 31.34 | 4,179,502 | +1.82(+6.16%) |
Jan 05, 2010 | 29.54 | 29.67 | 28.95 | 29.52 | 3,124,723 | -0.19(-0.65%) |
Jan 04, 2010 | 30.27 | 30.38 | 29.59 | 29.72 | 1,843,915 | -0.13(-0.42%) |
Dec 31, 2009 | 30.05 | 29.84 | 29.84 | 29.84 | 670,872 | +0.01(+0.03%) |
Dec 30, 2009 | 29.77 | 30.12 | 29.67 | 29.83 | 850,961 | -0.01(-0.03%) |
Dec 29, 2009 | 29.84 | 29.98 | 29.59 | 29.84 | 1,287,058 | +0.20(+0.69%) |
Dec 28, 2009 | 29.31 | 29.83 | 29.31 | 29.64 | 1,059,276 | +0.32(+1.09%) |
Dec 24, 2009 | 28.94 | 29.46 | 28.77 | 29.32 | 607,783 | +0.42(+1.45%) |
Dec 23, 2009 | 28.41 | 29.01 | 28.41 | 28.90 | 1,534,115 | +0.54(+1.92%) |
Dec 22, 2009 | 27.68 | 28.39 | 27.46 | 28.36 | 1,689,166 | +0.77(+2.79%) |
Dec 21, 2009 | 27.25 | 27.66 | 26.99 | 27.59 | 1,309,777 | +0.47(+1.72%) |
Dec 18, 2009 | 26.67 | 27.23 | 26.64 | 27.12 | 1,684,199 | +0.60(+2.27%) |
Dec 17, 2009 | 27.26 | 27.26 | 26.41 | 26.52 | 2,864,088 | -0.63(-2.33%) |
Dec 16, 2009 | 27.72 | 27.72 | 27.13 | 27.15 | 1,813,961 | -0.31(-1.13%) |
Dec 15, 2009 | 27.66 | 27.68 | 27.31 | 27.46 | 1,568,756 | -0.17(-0.60%) |
Dec 14, 2009 | 27.29 | 27.68 | 26.74 | 27.63 | 2,574,187 | +1.27(+4.84%) |
Dec 11, 2009 | 26.93 | 27.13 | 26.29 | 26.35 | 2,259,705 | -0.48(-1.78%) |
Dec 10, 2009 | 26.53 | 26.98 | 26.41 | 26.83 | 2,056,377 | +0.34(+1.29%) |
Dec 09, 2009 | 26.78 | 26.84 | 26.14 | 26.49 | 3,181,209 | -0.47(-1.73%) |
Dec 08, 2009 | 27.27 | 27.33 | 26.85 | 26.96 | 3,681,984 | -0.61(-2.22%) |
Dec 07, 2009 | 27.24 | 28.05 | 27.24 | 27.57 | 2,436,477 | +0.02(+0.07%) |
Dec 04, 2009 | 28.39 | 28.39 | 26.88 | 27.55 | 4,973,233 | -0.64(-2.28%) |
Dec 03, 2009 | 28.53 | 28.75 | 27.87 | 28.19 | 3,555,602 | -0.19(-0.69%) |
Dec 02, 2009 | 29.02 | 29.02 | 28.19 | 28.39 | 3,318,804 | -0.54(-1.85%) |
Dec 01, 2009 | 28.05 | 29.30 | 27.77 | 28.92 | 4,869,729 | +0.79(+2.80%) |
Nov 30, 2009 | 27.72 | 28.34 | 27.24 | 28.13 | 3,866,800 | +0.29(+1.05%) |
Nov 27, 2009 | 27.08 | 28.29 | 26.58 | 27.84 | 2,611,535 | -0.08(-0.28%) |
Nov 25, 2009 | 27.40 | 28.38 | 27.33 | 27.92 | 4,945,403 | +0.69(+2.54%) |
Nov 24, 2009 | 25.68 | 27.38 | 25.49 | 27.23 | 6,872,295 | +1.45(+5.62%) |
Nov 23, 2009 | 26.23 | 26.24 | 24.89 | 25.78 | 7,214,933 | -0.30(-1.16%) |
Nov 20, 2009 | 27.40 | 27.51 | 25.93 | 26.08 | 5,177,811 | -1.36(-4.96%) |
Nov 19, 2009 | 28.23 | 28.30 | 27.29 | 27.44 | 4,174,077 | -0.94(-3.32%) |
Nov 18, 2009 | 30.21 | 30.34 | 27.37 | 28.39 | 13,135,194 | -2.02(-6.65%) |
Nov 17, 2009 | 31.23 | 31.29 | 30.34 | 30.41 | 2,729,135 | -0.96(-3.07%) |
Nov 16, 2009 | 31.79 | 32.10 | 31.33 | 31.37 | 2,558,023 | -0.36(-1.13%) |
Nov 13, 2009 | 31.90 | 32.11 | 31.64 | 31.73 | 1,210,883 | -0.30(-0.94%) |
Nov 12, 2009 | 32.47 | 32.54 | 31.80 | 32.03 | 2,063,467 | -0.33(-1.02%) |
Nov 11, 2009 | 32.26 | 32.64 | 32.04 | 32.36 | 1,018,157 | +0.27(+0.85%) |
Nov 10, 2009 | 32.08 | 32.44 | 31.94 | 32.09 | 1,991,940 | +0.11(+0.33%) |
Nov 09, 2009 | 31.87 | 32.14 | 31.75 | 31.98 | 2,073,280 | +0.23(+0.74%) |
Nov 06, 2009 | 31.86 | 31.93 | 31.14 | 31.75 | 1,583,845 | -0.39(-1.21%) |
Nov 05, 2009 | 31.63 | 32.62 | 31.61 | 32.14 | 1,875,338 | +0.87(+2.77%) |
Nov 04, 2009 | 32.00 | 32.08 | 31.22 | 31.27 | 1,921,903 | -0.67(-2.10%) |
Nov 03, 2009 | 31.42 | 32.03 | 31.42 | 31.95 | 1,728,587 | +0.54(+1.73%) |
Nov 02, 2009 | 31.41 | 32.32 | 31.25 | 31.40 | 2,882,621 | +0.18(+0.56%) |
Oct 30, 2009 | 32.07 | 32.56 | 31.11 | 31.23 | 2,500,092 | -0.70(-2.19%) |
Oct 29, 2009 | 32.83 | 33.07 | 31.78 | 31.93 | 4,467,282 | -0.54(-1.65%) |
Oct 28, 2009 | 33.47 | 34.47 | 32.33 | 32.46 | 16,706,019 | -8.06(-19.90%) |
Oct 27, 2009 | 39.91 | 40.98 | 39.88 | 40.53 | 5,775,078 | +0.62(+1.56%) |
Oct 26, 2009 | 39.79 | 41.13 | 39.49 | 39.90 | 1,775,874 | +0.15(+0.37%) |
Oct 23, 2009 | 40.23 | 40.85 | 39.67 | 39.76 | 1,778,184 | -0.84(-2.06%) |
Oct 22, 2009 | 40.33 | 40.68 | 39.88 | 40.59 | 1,955,194 | -0.04(-0.10%) |
Oct 21, 2009 | 41.08 | 41.43 | 40.45 | 40.63 | 2,340,371 | -0.45(-1.09%) |
Oct 20, 2009 | 41.27 | 42.37 | 41.03 | 41.08 | 2,066,328 | -1.47(-3.45%) |
Oct 19, 2009 | 42.60 | 42.86 | 42.15 | 42.55 | 1,304,792 | +0.11(+0.25%) |
Oct 16, 2009 | 42.23 | 42.68 | 41.88 | 42.44 | 1,401,056 | +0.19(+0.46%) |
Oct 15, 2009 | 41.94 | 42.38 | 41.87 | 42.25 | 1,179,615 | +0.04(+0.09%) |
Oct 14, 2009 | 41.05 | 42.63 | 41.00 | 42.21 | 2,221,043 | +1.33(+3.26%) |
Oct 13, 2009 | 40.82 | 41.80 | 40.75 | 40.88 | 1,501,204 | +0.06(+0.14%) |
Oct 12, 2009 | 42.32 | 42.42 | 40.77 | 40.82 | 1,250,609 | -1.10(-2.62%) |
Oct 09, 2009 | 40.94 | 41.95 | 40.90 | 41.92 | 1,218,732 | +0.85(+2.06%) |
Oct 08, 2009 | 41.68 | 41.92 | 40.95 | 41.07 | 1,641,112 | -0.22(-0.54%) |
Oct 07, 2009 | 42.11 | 42.32 | 41.01 | 41.29 | 1,205,171 | -0.67(-1.60%) |
Oct 06, 2009 | 41.80 | 42.87 | 41.22 | 41.97 | 2,998,614 | +0.22(+0.54%) |
Oct 05, 2009 | 41.20 | 41.93 | 40.16 | 41.74 | 1,372,421 | +0.87(+2.12%) |
Oct 02, 2009 | 40.80 | 41.25 | 40.28 | 40.88 | 2,789,268 | +0.69(+1.72%) |
Oct 01, 2009 | 41.59 | 42.09 | 40.11 | 40.18 | 2,276,250 | -1.16(-2.80%) |
Sep 30, 2009 | 40.87 | 41.88 | 40.42 | 41.34 | 2,877,104 | +0.39(+0.95%) |
Sep 29, 2009 | 40.32 | 41.52 | 40.30 | 40.95 | 1,599,581 | +0.80(+1.99%) |
Sep 28, 2009 | 39.84 | 40.53 | 39.38 | 40.16 | 940,440 | +0.60(+1.52%) |
Sep 25, 2009 | 39.36 | 39.88 | 39.17 | 39.55 | 1,358,176 | +0.29(+0.74%) |
Sep 24, 2009 | 38.80 | 39.31 | 37.95 | 39.26 | 2,450,198 | +0.33(+0.85%) |
Sep 23, 2009 | 39.53 | 39.53 | 38.53 | 38.93 | 3,556,820 | -0.25(-0.65%) |
Sep 22, 2009 | 39.95 | 40.03 | 38.60 | 39.18 | 1,885,172 | -0.92(-2.30%) |
Sep 21, 2009 | 39.99 | 40.39 | 39.40 | 40.11 | 1,180,945 | +0.01(+0.02%) |
Sep 18, 2009 | 39.40 | 40.42 | 38.93 | 40.10 | 2,441,878 | +0.85(+2.16%) |
Sep 17, 2009 | 37.07 | 39.58 | 36.87 | 39.25 | 3,314,929 | +2.18(+5.88%) |
Sep 16, 2009 | 36.28 | 37.10 | 36.23 | 37.07 | 1,598,461 | +0.80(+2.20%) |
Sep 15, 2009 | 36.15 | 36.55 | 35.54 | 36.27 | 1,253,367 | +0.00(+0.00%) |
Sep 14, 2009 | 36.33 | 36.70 | 36.17 | 36.27 | 1,331,080 | -0.21(-0.59%) |
Sep 11, 2009 | 37.26 | 37.31 | 36.29 | 36.49 | 1,240,043 | -0.62(-1.68%) |
Sep 10, 2009 | 37.49 | 37.61 | 36.90 | 37.11 | 1,966,747 | -0.54(-1.45%) |
Sep 09, 2009 | 36.47 | 37.73 | 36.34 | 37.66 | 1,777,113 | +1.39(+3.84%) |
Sep 08, 2009 | 35.02 | 36.36 | 34.92 | 36.26 | 1,835,898 | +1.28(+3.67%) |
Sep 04, 2009 | 34.32 | 34.98 | 34.26 | 34.98 | 890,975 | +0.55(+1.61%) |
Sep 03, 2009 | 34.63 | 34.76 | 34.06 | 34.43 | 864,170 | +0.06(+0.17%) |
Sep 02, 2009 | 34.47 | 34.62 | 34.05 | 34.37 | 1,827,263 | -0.35(-1.01%) |
Sep 01, 2009 | 34.13 | 35.44 | 34.13 | 34.72 | 1,382,156 | +0.41(+1.19%) |
Aug 31, 2009 | 34.01 | 34.52 | 33.81 | 34.31 | 1,247,636 | +0.02(+0.06%) |
Aug 28, 2009 | 34.43 | 34.43 | 33.66 | 34.29 | 817,199 | +0.18(+0.54%) |
Aug 27, 2009 | 34.25 | 34.36 | 33.49 | 34.11 | 1,007,217 | -0.18(-0.51%) |
Aug 26, 2009 | 34.07 | 34.70 | 34.04 | 34.28 | 886,377 | +0.10(+0.28%) |
Aug 25, 2009 | 34.39 | 34.82 | 34.02 | 34.18 | 1,177,606 | -0.14(-0.40%) |
Aug 24, 2009 | 34.53 | 34.58 | 34.07 | 34.32 | 726,853 | -0.27(-0.79%) |
Aug 21, 2009 | 34.36 | 35.11 | 34.05 | 34.59 | 1,462,836 | -0.21(-0.61%) |
Aug 20, 2009 | 34.38 | 35.02 | 34.25 | 34.81 | 428,023 | +0.06(+0.17%) |
Aug 19, 2009 | 34.05 | 34.88 | 33.87 | 34.75 | 632,477 | +0.43(+1.25%) |
Aug 18, 2009 | 34.56 | 34.79 | 34.20 | 34.32 | 1,060,241 | -0.23(-0.68%) |
Aug 17, 2009 | 34.87 | 35.18 | 34.40 | 34.55 | 1,288,324 | -0.81(-2.28%) |
Aug 14, 2009 | 36.00 | 36.02 | 34.90 | 35.36 | 1,159,929 | -0.77(-2.13%) |
Aug 13, 2009 | 35.35 | 36.18 | 34.97 | 36.13 | 1,370,408 | +0.75(+2.12%) |
Aug 12, 2009 | 34.61 | 35.86 | 34.53 | 35.38 | 952,296 | +0.63(+1.82%) |
Aug 11, 2009 | 35.02 | 35.23 | 34.42 | 34.75 | 700,812 | -0.38(-1.08%) |
Aug 10, 2009 | 35.15 | 35.56 | 34.90 | 35.13 | 644,529 | -0.49(-1.37%) |
Aug 07, 2009 | 36.05 | 36.15 | 35.21 | 35.61 | 1,032,304 | +0.50(+1.41%) |
Aug 06, 2009 | 35.74 | 35.74 | 34.55 | 35.12 | 925,931 | -0.70(-1.96%) |
Aug 05, 2009 | 36.15 | 36.19 | 35.48 | 35.82 | 666,731 | -0.64(-1.76%) |
Aug 04, 2009 | 35.57 | 36.48 | 35.57 | 36.46 | 1,155,529 | +0.41(+1.13%) |