Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 36.20 | 36.48 | 35.76 | 36.14 | 1,700 | -0.18(-0.50%) |
Aug 30, 2010 | 37.19 | 37.26 | 36.31 | 36.32 | 93,691 | -1.06(-2.84%) |
Aug 27, 2010 | 37.38 | 37.47 | 36.15 | 37.38 | 98,566 | +0.93(+2.55%) |
Aug 26, 2010 | 36.69 | 36.85 | 35.89 | 36.45 | 799 | -0.02(-0.05%) |
Aug 25, 2010 | 35.77 | 36.69 | 35.34 | 36.47 | 791 | +0.49(+1.36%) |
Aug 24, 2010 | 36.41 | 36.43 | 35.85 | 35.98 | 3,215 | -0.93(-2.52%) |
Aug 23, 2010 | 37.64 | 37.82 | 36.79 | 36.91 | 130,194 | -0.55(-1.47%) |
Aug 20, 2010 | 37.68 | 37.88 | 37.12 | 37.46 | 213,297 | -0.46(-1.21%) |
Aug 19, 2010 | 39.34 | 39.42 | 37.74 | 37.92 | 3,458 | -1.66(-4.19%) |
Aug 18, 2010 | 39.25 | 39.81 | 38.71 | 39.58 | 12,430 | +0.25(+0.64%) |
Aug 17, 2010 | 38.91 | 39.75 | 38.47 | 39.33 | 1,908 | +0.81(+2.10%) |
Aug 16, 2010 | 38.33 | 38.78 | 37.81 | 38.52 | 101,567 | +0.10(+0.26%) |
Aug 13, 2010 | 38.42 | 38.85 | 38.29 | 38.42 | 116,029 | -0.43(-1.11%) |
Aug 12, 2010 | 38.37 | 39.12 | 38.26 | 38.85 | 153,258 | -0.27(-0.69%) |
Aug 11, 2010 | 40.15 | 40.17 | 38.92 | 39.12 | 1,066 | -1.90(-4.63%) |
Aug 10, 2010 | 41.23 | 41.44 | 40.04 | 41.02 | 122,638 | -0.82(-1.96%) |
Aug 09, 2010 | 41.65 | 41.92 | 41.22 | 41.84 | 87,181 | +0.57(+1.38%) |
Aug 06, 2010 | 41.27 | 41.54 | 40.18 | 41.27 | 134,734 | -0.30(-0.72%) |
Aug 05, 2010 | 42.08 | 42.15 | 41.32 | 41.57 | 131,752 | -0.97(-2.28%) |
Aug 04, 2010 | 41.83 | 42.78 | 41.70 | 42.54 | 215 | +0.86(+2.06%) |
Aug 03, 2010 | 41.64 | 42.32 | 41.11 | 41.68 | 372 | -0.30(-0.71%) |
Aug 02, 2010 | 41.99 | 42.36 | 41.17 | 41.98 | 181,649 | +0.95(+2.32%) |
Jul 30, 2010 | 41.03 | 41.85 | 40.79 | 41.03 | 205,725 | -0.90(-2.15%) |
Jul 29, 2010 | 42.39 | 42.82 | 41.35 | 41.93 | 116,437 | -0.14(-0.33%) |
Jul 28, 2010 | 42.07 | 42.43 | 41.64 | 42.07 | 1,284 | -0.11(-0.26%) |
Jul 27, 2010 | 42.65 | 43.00 | 42.00 | 42.18 | 114,172 | -0.17(-0.40%) |
Jul 26, 2010 | 41.48 | 42.54 | 41.07 | 42.35 | 162,432 | +1.14(+2.77%) |
Jul 23, 2010 | 39.93 | 41.34 | 39.92 | 41.21 | 201,979 | +1.02(+2.54%) |
Jul 22, 2010 | 39.13 | 40.26 | 38.92 | 40.19 | 205 | +1.64(+4.25%) |
Jul 21, 2010 | 39.06 | 39.18 | 38.20 | 38.55 | 236,464 | -0.14(-0.36%) |
Jul 20, 2010 | 37.90 | 38.73 | 37.44 | 38.69 | 213 | +0.17(+0.44%) |
Jul 19, 2010 | 38.49 | 38.67 | 38.08 | 38.52 | 106,101 | +0.08(+0.21%) |
Jul 16, 2010 | 38.44 | 39.39 | 38.30 | 38.44 | 278,456 | -0.92(-2.34%) |
Jul 15, 2010 | 39.32 | 39.49 | 38.83 | 39.36 | 271,039 | +0.14(+0.36%) |
Jul 14, 2010 | 39.03 | 39.67 | 38.89 | 39.22 | 238,129 | -0.04(-0.10%) |
Jul 13, 2010 | 39.26 | 39.47 | 38.81 | 39.26 | 3,138 | +0.51(+1.32%) |
Jul 12, 2010 | 39.33 | 39.53 | 38.55 | 38.75 | 241,395 | -0.78(-1.97%) |
Jul 09, 2010 | 39.53 | 39.59 | 38.95 | 39.53 | 118,610 | -0.08(-0.20%) |
Jul 08, 2010 | 39.61 | 39.66 | 37.80 | 39.61 | 954 | +2.25(+6.02%) |
Jul 07, 2010 | 36.66 | 37.36 | 36.08 | 37.36 | 388,159 | +0.71(+1.94%) |
Jul 06, 2010 | 36.65 | 38.28 | 36.44 | 36.65 | 1,899 | -0.84(-2.24%) |
Jul 02, 2010 | 37.49 | 38.43 | 37.28 | 37.49 | 294,724 | -0.71(-1.86%) |
Jul 01, 2010 | 38.61 | 38.77 | 37.96 | 38.20 | 264,553 | -0.38(-0.98%) |
Jun 30, 2010 | 38.58 | 39.50 | 38.43 | 38.58 | 2,517 | -0.33(-0.85%) |
Jun 29, 2010 | 39.18 | 39.51 | 38.69 | 38.91 | 237 | -1.43(-3.54%) |
Jun 25, 2010 | 40.34 | 40.53 | 39.36 | 40.34 | 370,464 | +0.75(+1.89%) |
Jun 24, 2010 | 39.59 | 40.35 | 39.52 | 39.59 | 188 | -0.22(-0.55%) |
Jun 23, 2010 | 40.00 | 40.12 | 39.58 | 39.81 | 307,981 | -0.19(-0.47%) |
Jun 22, 2010 | 40.00 | 40.66 | 39.88 | 40.00 | 923 | -0.16(-0.40%) |
Jun 21, 2010 | 40.06 | 40.96 | 39.82 | 40.16 | 256,114 | +0.75(+1.90%) |
Jun 18, 2010 | 39.41 | 39.64 | 39.06 | 39.41 | 332,772 | +0.01(+0.03%) |
Jun 17, 2010 | 39.40 | 39.82 | 38.72 | 39.40 | 291 | -0.09(-0.23%) |
Jun 16, 2010 | 38.91 | 39.76 | 38.57 | 39.49 | 168,622 | +0.27(+0.69%) |
Jun 15, 2010 | 39.22 | 39.28 | 37.91 | 39.22 | 1,605 | +1.28(+3.37%) |
Jun 14, 2010 | 38.14 | 38.75 | 37.81 | 37.94 | 86,521 | +0.13(+0.34%) |
Jun 11, 2010 | 37.50 | 38.09 | 37.30 | 37.81 | 118,799 | -0.06(-0.16%) |
Jun 10, 2010 | 37.87 | 37.90 | 37.11 | 37.87 | 2,171 | +0.97(+2.63%) |
Jun 09, 2010 | 37.10 | 37.39 | 36.65 | 36.90 | 183,734 | +0.22(+0.60%) |
Jun 08, 2010 | 37.66 | 37.71 | 36.19 | 36.68 | 303,301 | -0.95(-2.52%) |
Jun 07, 2010 | 38.95 | 39.17 | 37.53 | 37.63 | 331,846 | -1.14(-2.94%) |
Jun 04, 2010 | 38.77 | 39.61 | 38.55 | 38.77 | 355,280 | -1.29(-3.22%) |
Jun 03, 2010 | 40.06 | 40.28 | 39.55 | 40.06 | 234,975 | +0.39(+0.98%) |
Jun 02, 2010 | 39.67 | 39.68 | 38.03 | 39.67 | 228,190 | +1.34(+3.50%) |
Jun 01, 2010 | 38.97 | 39.71 | 38.30 | 38.33 | 320 | -0.98(-2.49%) |
May 28, 2010 | 39.31 | 39.92 | 38.85 | 39.31 | 163,575 | -0.63(-1.58%) |
May 27, 2010 | 39.22 | 39.97 | 38.67 | 39.94 | 159,863 | +1.69(+4.42%) |
May 26, 2010 | 38.25 | 39.42 | 38.16 | 38.25 | 1,306 | -0.25(-0.65%) |
May 25, 2010 | 37.69 | 38.65 | 37.17 | 38.50 | 249,958 | -0.17(-0.44%) |
May 24, 2010 | 39.46 | 39.68 | 38.65 | 38.67 | 144,986 | -0.79(-2.00%) |
May 21, 2010 | 38.74 | 39.59 | 38.40 | 39.46 | 367,881 | +0.25(+0.64%) |
May 20, 2010 | 39.49 | 40.29 | 39.18 | 39.21 | 524 | -2.46(-5.90%) |
May 19, 2010 | 41.90 | 42.17 | 41.00 | 41.67 | 193,241 | -0.29(-0.69%) |
May 18, 2010 | 43.05 | 43.31 | 41.88 | 41.96 | 163,845 | -0.62(-1.46%) |
May 17, 2010 | 42.49 | 42.97 | 41.29 | 42.58 | 215,826 | +0.27(+0.64%) |
May 14, 2010 | 42.31 | 43.50 | 41.72 | 42.31 | 249,063 | -1.10(-2.53%) |
May 13, 2010 | 43.39 | 43.81 | 43.01 | 43.41 | 222,571 | -0.08(-0.18%) |
May 12, 2010 | 42.61 | 43.56 | 42.42 | 43.49 | 217,067 | +0.88(+2.07%) |
May 11, 2010 | 42.85 | 43.37 | 42.34 | 42.61 | 162,020 | +0.38(+0.90%) |
May 10, 2010 | 41.40 | 42.25 | 41.33 | 42.23 | 181,822 | +2.46(+6.19%) |
May 07, 2010 | 41.59 | 41.83 | 39.53 | 39.77 | 246,313 | -1.24(-3.02%) |
May 06, 2010 | 43.69 | 44.00 | 39.00 | 41.01 | 200,859 | -2.81(-6.41%) |
May 05, 2010 | 43.62 | 44.21 | 43.58 | 43.82 | 169,846 | +0.53(+1.22%) |
May 04, 2010 | 43.35 | 43.73 | 42.87 | 43.29 | 366 | -0.81(-1.84%) |
May 03, 2010 | 43.96 | 44.57 | 43.77 | 44.10 | 137,193 | +0.50(+1.15%) |
Apr 30, 2010 | 44.20 | 44.47 | 43.40 | 43.60 | 202,229 | -0.51(-1.16%) |
Apr 29, 2010 | 42.52 | 44.12 | 42.52 | 44.11 | 211,795 | +1.21(+2.82%) |
Apr 28, 2010 | 42.74 | 43.17 | 42.40 | 42.90 | 68,606 | +0.34(+0.80%) |
Apr 27, 2010 | 43.38 | 43.63 | 42.51 | 42.56 | 100,291 | -1.07(-2.45%) |
Apr 26, 2010 | 43.95 | 44.42 | 43.54 | 43.63 | 90,091 | -0.25(-0.57%) |
Apr 23, 2010 | 43.37 | 43.90 | 42.81 | 43.88 | 93,128 | +0.51(+1.18%) |
Apr 22, 2010 | 42.74 | 43.39 | 42.73 | 43.37 | 134,478 | +0.05(+0.12%) |
Apr 21, 2010 | 42.94 | 43.51 | 42.86 | 43.32 | 112,240 | +0.57(+1.33%) |
Apr 20, 2010 | 42.51 | 42.89 | 42.25 | 42.75 | 93,398 | +0.41(+0.97%) |
Apr 19, 2010 | 41.81 | 42.41 | 41.75 | 42.34 | 93,902 | +0.31(+0.74%) |
Apr 16, 2010 | 41.92 | 42.14 | 41.65 | 42.03 | 143,838 | +0.13(+0.31%) |
Apr 15, 2010 | 41.90 | 42.01 | 41.77 | 41.90 | 163,050 | -0.05(-0.12%) |
Apr 14, 2010 | 41.64 | 42.00 | 41.27 | 41.95 | 143,655 | +0.51(+1.23%) |
Apr 13, 2010 | 41.50 | 41.50 | 40.97 | 41.44 | 74,116 | -0.06(-0.14%) |
Apr 12, 2010 | 40.97 | 41.58 | 40.90 | 41.50 | 170,771 | +0.53(+1.29%) |
Apr 09, 2010 | 40.67 | 40.98 | 40.08 | 40.97 | 176,811 | +0.28(+0.69%) |
Apr 08, 2010 | 41.06 | 41.11 | 40.60 | 40.69 | 129,666 | -0.61(-1.48%) |
Apr 07, 2010 | 41.24 | 41.59 | 41.08 | 41.30 | 95,601 | -0.10(-0.24%) |
Apr 06, 2010 | 41.40 | 41.67 | 41.27 | 41.40 | 89,911 | -0.14(-0.34%) |
Apr 05, 2010 | 41.17 | 41.55 | 41.00 | 41.54 | 96,778 | +0.47(+1.14%) |
Apr 01, 2010 | 41.49 | 41.07 | 41.07 | 41.07 | 160,000 | -0.20(-0.48%) |
Mar 31, 2010 | 41.63 | 42.05 | 41.25 | 41.27 | 111,399 | -0.59(-1.41%) |
Mar 30, 2010 | 41.51 | 41.95 | 41.31 | 41.86 | 124,146 | +0.45(+1.09%) |
Mar 29, 2010 | 41.49 | 41.76 | 41.16 | 41.41 | 125,414 | +0.15(+0.36%) |
Mar 26, 2010 | 41.27 | 41.72 | 41.00 | 41.26 | 116,463 | +0.04(+0.10%) |
Mar 25, 2010 | 41.95 | 42.03 | 41.20 | 41.22 | 211,187 | -0.53(-1.27%) |
Mar 24, 2010 | 42.16 | 42.25 | 41.59 | 41.75 | 114,703 | -0.46(-1.09%) |
Mar 23, 2010 | 41.83 | 42.44 | 41.68 | 42.21 | 168,726 | +0.31(+0.74%) |
Mar 22, 2010 | 41.67 | 42.16 | 41.38 | 41.90 | 129,759 | -0.02(-0.05%) |
Mar 19, 2010 | 41.89 | 42.33 | 41.64 | 41.92 | 276,068 | +0.18(+0.43%) |
Mar 18, 2010 | 41.65 | 42.11 | 41.62 | 41.74 | 70,842 | -0.07(-0.17%) |
Mar 17, 2010 | 41.89 | 42.04 | 41.72 | 41.81 | 70,978 | +0.09(+0.22%) |
Mar 16, 2010 | 41.47 | 41.73 | 41.16 | 41.72 | 123,470 | +0.31(+0.75%) |
Mar 15, 2010 | 41.31 | 41.48 | 41.25 | 41.41 | 76,564 | +0.02(+0.05%) |
Mar 12, 2010 | 41.70 | 41.70 | 40.83 | 41.39 | 321,262 | -0.03(-0.07%) |
Mar 11, 2010 | 41.00 | 41.50 | 41.00 | 41.42 | 283,704 | +0.17(+0.41%) |
Mar 10, 2010 | 40.70 | 41.50 | 40.70 | 41.25 | 112,646 | +0.43(+1.05%) |
Mar 09, 2010 | 40.52 | 41.32 | 40.50 | 40.82 | 85,862 | +0.17(+0.42%) |
Mar 08, 2010 | 40.79 | 40.98 | 40.55 | 40.65 | 87,194 | -0.21(-0.51%) |
Mar 05, 2010 | 40.29 | 41.13 | 40.18 | 40.86 | 188,468 | +0.71(+1.77%) |
Mar 04, 2010 | 39.75 | 40.20 | 39.61 | 40.15 | 248,302 | +0.60(+1.52%) |
Mar 03, 2010 | 39.38 | 39.95 | 39.29 | 39.55 | 166,978 | +0.36(+0.92%) |
Mar 02, 2010 | 38.70 | 39.24 | 38.61 | 39.19 | 124,453 | +0.54(+1.40%) |
Mar 01, 2010 | 37.88 | 38.81 | 37.53 | 38.65 | 157,021 | +0.98(+2.60%) |
Feb 26, 2010 | 38.02 | 38.04 | 37.46 | 37.67 | 191,244 | -0.36(-0.95%) |
Feb 25, 2010 | 37.50 | 38.03 | 37.21 | 38.03 | 88,930 | -0.08(-0.21%) |
Feb 24, 2010 | 37.75 | 38.56 | 37.75 | 38.11 | 117,727 | +0.44(+1.17%) |
Feb 23, 2010 | 38.30 | 38.31 | 37.64 | 37.67 | 101,845 | -0.60(-1.57%) |
Feb 22, 2010 | 38.46 | 38.73 | 38.00 | 38.27 | 120,366 | -0.17(-0.44%) |
Feb 19, 2010 | 38.40 | 38.85 | 38.32 | 38.44 | 151,732 | -0.03(-0.08%) |
Feb 18, 2010 | 37.88 | 38.47 | 37.75 | 38.47 | 185,105 | +0.60(+1.58%) |
Feb 17, 2010 | 37.98 | 38.14 | 37.72 | 37.87 | 124,242 | +0.06(+0.16%) |
Feb 16, 2010 | 37.91 | 37.91 | 37.33 | 37.81 | 114,537 | +0.33(+0.88%) |
Feb 12, 2010 | 36.83 | 37.48 | 37.48 | 37.48 | 216,800 | +0.17(+0.46%) |
Feb 11, 2010 | 36.91 | 37.32 | 36.33 | 37.31 | 122,748 | +0.39(+1.06%) |
Feb 10, 2010 | 36.65 | 36.94 | 36.03 | 36.92 | 304,735 | +0.22(+0.60%) |
Feb 09, 2010 | 36.65 | 36.91 | 36.22 | 36.70 | 153,337 | +0.48(+1.33%) |
Feb 08, 2010 | 36.30 | 36.55 | 35.85 | 36.22 | 235,795 | -0.22(-0.60%) |
Feb 05, 2010 | 35.96 | 36.55 | 35.64 | 36.44 | 186,585 | +0.46(+1.28%) |
Feb 04, 2010 | 37.21 | 37.21 | 35.93 | 35.98 | 140,061 | -1.51(-4.03%) |
Feb 03, 2010 | 37.48 | 37.67 | 37.04 | 37.49 | 135,011 | -0.10(-0.27%) |
Feb 02, 2010 | 37.47 | 38.11 | 37.32 | 37.59 | 292,099 | +0.32(+0.85%) |
Feb 01, 2010 | 37.31 | 37.48 | 36.68 | 37.27 | 360,329 | +0.02(+0.04%) |
Jan 29, 2010 | 38.53 | 38.65 | 37.26 | 37.26 | 377,180 | -1.25(-3.25%) |
Jan 28, 2010 | 38.75 | 38.82 | 38.09 | 38.51 | 339,885 | -1.30(-3.27%) |
Jan 27, 2010 | 39.00 | 39.85 | 38.75 | 39.81 | 111,991 | +0.57(+1.45%) |
Jan 26, 2010 | 39.68 | 39.87 | 39.02 | 39.24 | 113,342 | -0.67(-1.68%) |
Jan 25, 2010 | 39.56 | 40.01 | 38.74 | 39.91 | 203,232 | +0.46(+1.17%) |
Jan 22, 2010 | 40.01 | 40.46 | 39.20 | 39.45 | 141,581 | -0.67(-1.67%) |
Jan 21, 2010 | 41.58 | 42.12 | 40.09 | 40.12 | 302,255 | -1.52(-3.65%) |
Jan 20, 2010 | 41.87 | 41.87 | 41.13 | 41.64 | 138,212 | -0.45(-1.07%) |
Jan 19, 2010 | 41.41 | 42.40 | 40.52 | 42.09 | 183,394 | +0.62(+1.50%) |
Jan 15, 2010 | 42.58 | 41.47 | 41.47 | 41.47 | 246,200 | -1.05(-2.47%) |
Jan 14, 2010 | 41.99 | 42.69 | 41.92 | 42.52 | 84,476 | +0.42(+1.00%) |
Jan 13, 2010 | 41.33 | 42.25 | 41.12 | 42.10 | 173,028 | +1.01(+2.46%) |
Jan 12, 2010 | 40.61 | 41.19 | 40.58 | 41.09 | 153,882 | +0.13(+0.32%) |
Jan 11, 2010 | 40.38 | 41.05 | 40.06 | 40.96 | 101,333 | +0.66(+1.64%) |
Jan 08, 2010 | 39.69 | 40.38 | 39.68 | 40.30 | 136,852 | +0.42(+1.05%) |
Jan 07, 2010 | 39.42 | 40.08 | 38.62 | 39.88 | 144,117 | +0.51(+1.30%) |
Jan 06, 2010 | 39.28 | 39.75 | 39.15 | 39.37 | 131,388 | +0.07(+0.18%) |
Jan 05, 2010 | 39.58 | 39.67 | 39.01 | 39.30 | 144,318 | -0.20(-0.51%) |
Jan 04, 2010 | 38.70 | 39.75 | 38.66 | 39.50 | 146,888 | +1.14(+2.97%) |
Dec 31, 2009 | 39.50 | 38.36 | 38.36 | 38.36 | 107,800 | -1.03(-2.61%) |
Dec 30, 2009 | 39.04 | 39.80 | 38.93 | 39.39 | 92,767 | +0.06(+0.15%) |
Dec 29, 2009 | 39.28 | 39.68 | 39.28 | 39.33 | 107,458 | +0.08(+0.20%) |
Dec 28, 2009 | 39.29 | 39.44 | 38.83 | 39.25 | 132,333 | -0.03(-0.08%) |
Dec 24, 2009 | 39.19 | 39.29 | 38.90 | 39.28 | 35,376 | +0.32(+0.82%) |
Dec 23, 2009 | 39.06 | 39.37 | 38.72 | 38.96 | 71,532 | +0.16(+0.41%) |
Dec 22, 2009 | 38.84 | 38.97 | 38.60 | 38.80 | 220,237 | +0.14(+0.36%) |
Dec 21, 2009 | 38.57 | 39.14 | 38.49 | 38.66 | 127,135 | +0.19(+0.49%) |
Dec 18, 2009 | 38.03 | 38.54 | 37.78 | 38.47 | 552,440 | +0.68(+1.80%) |
Dec 17, 2009 | 37.98 | 38.06 | 37.29 | 37.79 | 111,697 | -0.61(-1.59%) |
Dec 16, 2009 | 38.66 | 38.93 | 37.97 | 38.40 | 115,477 | -0.09(-0.23%) |
Dec 15, 2009 | 38.00 | 39.07 | 37.72 | 38.49 | 228,114 | +0.50(+1.32%) |
Dec 14, 2009 | 37.63 | 38.00 | 37.58 | 37.99 | 197,848 | +0.91(+2.45%) |
Dec 11, 2009 | 36.76 | 37.24 | 36.75 | 37.08 | 85,849 | +0.61(+1.67%) |
Dec 10, 2009 | 36.78 | 37.28 | 36.32 | 36.47 | 135,967 | -0.05(-0.14%) |
Dec 09, 2009 | 36.46 | 36.56 | 36.00 | 36.52 | 124,486 | +0.00(+0.00%) |
Dec 08, 2009 | 36.18 | 36.62 | 35.73 | 36.52 | 106,526 | +0.05(+0.14%) |
Dec 07, 2009 | 36.14 | 36.59 | 36.13 | 36.47 | 84,606 | +0.37(+1.02%) |
Dec 04, 2009 | 35.19 | 36.82 | 35.19 | 36.10 | 301,229 | +1.30(+3.74%) |
Dec 03, 2009 | 34.86 | 35.14 | 34.70 | 34.80 | 367,479 | +0.17(+0.49%) |
Dec 02, 2009 | 33.88 | 34.73 | 33.82 | 34.63 | 229,449 | +0.74(+2.18%) |
Dec 01, 2009 | 33.92 | 34.12 | 33.51 | 33.89 | 299,948 | +0.37(+1.10%) |
Nov 30, 2009 | 33.61 | 33.80 | 32.95 | 33.52 | 187,885 | -0.14(-0.42%) |
Nov 27, 2009 | 33.31 | 33.95 | 33.17 | 33.66 | 108,766 | -0.72(-2.09%) |
Nov 25, 2009 | 34.37 | 34.59 | 34.14 | 34.38 | 113,387 | -0.11(-0.32%) |
Nov 24, 2009 | 34.91 | 34.91 | 34.22 | 34.49 | 99,167 | -0.41(-1.17%) |
Nov 23, 2009 | 34.63 | 35.16 | 34.58 | 34.90 | 140,779 | +0.69(+2.02%) |
Nov 20, 2009 | 33.93 | 34.23 | 33.89 | 34.21 | 126,474 | -0.04(-0.12%) |
Nov 19, 2009 | 34.62 | 34.63 | 33.71 | 34.25 | 201,036 | -0.56(-1.61%) |
Nov 18, 2009 | 35.21 | 35.35 | 34.51 | 34.81 | 165,935 | -0.31(-0.88%) |
Nov 17, 2009 | 35.52 | 35.66 | 34.93 | 35.12 | 245,281 | -0.54(-1.51%) |
Nov 16, 2009 | 34.91 | 35.80 | 34.91 | 35.66 | 200,297 | +1.00(+2.89%) |
Nov 13, 2009 | 34.58 | 34.85 | 34.25 | 34.66 | 469,076 | +0.14(+0.41%) |
Nov 12, 2009 | 34.90 | 35.30 | 34.46 | 34.52 | 169,290 | -0.55(-1.57%) |
Nov 11, 2009 | 35.26 | 35.63 | 34.76 | 35.07 | 314,067 | +0.08(+0.23%) |
Nov 10, 2009 | 34.96 | 35.36 | 34.43 | 34.99 | 501,555 | -0.25(-0.71%) |
Nov 09, 2009 | 34.91 | 35.54 | 34.91 | 35.24 | 165,994 | +0.54(+1.56%) |
Nov 06, 2009 | 34.79 | 35.11 | 34.32 | 34.70 | 173,600 | -0.38(-1.08%) |
Nov 05, 2009 | 34.02 | 35.27 | 34.02 | 35.08 | 302,534 | +1.34(+3.97%) |
Nov 04, 2009 | 34.15 | 34.48 | 33.67 | 33.74 | 293,474 | -0.14(-0.41%) |
Nov 03, 2009 | 33.58 | 34.04 | 33.20 | 33.88 | 313,100 | +0.06(+0.18%) |
Nov 02, 2009 | 34.35 | 34.43 | 33.44 | 33.82 | 400,585 | -0.34(-1.00%) |
Oct 30, 2009 | 34.83 | 34.89 | 33.87 | 34.16 | 405,812 | -0.83(-2.37%) |
Oct 29, 2009 | 35.08 | 35.12 | 34.60 | 34.99 | 429,658 | +0.37(+1.07%) |
Oct 28, 2009 | 34.88 | 34.90 | 34.32 | 34.62 | 475,532 | -0.40(-1.14%) |
Oct 27, 2009 | 35.62 | 35.78 | 34.65 | 35.02 | 435,414 | -0.49(-1.38%) |
Oct 26, 2009 | 36.05 | 36.64 | 35.03 | 35.51 | 370,865 | -0.49(-1.36%) |
Oct 23, 2009 | 36.00 | 36.36 | 35.91 | 36.00 | 449,925 | -0.47(-1.29%) |
Oct 22, 2009 | 37.67 | 37.68 | 36.29 | 36.47 | 485,032 | +0.98(+2.76%) |
Oct 21, 2009 | 36.10 | 36.83 | 35.45 | 35.49 | 398,949 | -0.81(-2.23%) |
Oct 20, 2009 | 36.23 | 36.64 | 36.23 | 36.30 | 283,861 | -0.52(-1.41%) |
Oct 19, 2009 | 37.23 | 37.26 | 36.56 | 36.82 | 281,986 | -0.23(-0.62%) |
Oct 16, 2009 | 38.68 | 38.85 | 36.46 | 37.05 | 586,359 | -2.25(-5.73%) |
Oct 15, 2009 | 38.69 | 39.39 | 38.66 | 39.30 | 166,825 | +0.43(+1.11%) |
Oct 14, 2009 | 38.12 | 38.92 | 37.89 | 38.87 | 173,974 | +1.11(+2.94%) |
Oct 13, 2009 | 37.78 | 37.92 | 37.23 | 37.76 | 138,321 | -0.01(-0.03%) |
Oct 12, 2009 | 37.60 | 37.80 | 37.45 | 37.77 | 196,383 | +0.41(+1.10%) |
Oct 09, 2009 | 36.15 | 37.40 | 36.15 | 37.36 | 153,747 | +1.12(+3.09%) |
Oct 08, 2009 | 36.51 | 36.58 | 36.07 | 36.24 | 146,781 | +0.11(+0.30%) |
Oct 07, 2009 | 35.78 | 36.17 | 35.72 | 36.13 | 95,639 | +0.16(+0.44%) |
Oct 06, 2009 | 35.42 | 36.05 | 35.40 | 35.97 | 92,984 | +0.70(+1.98%) |
Oct 05, 2009 | 34.60 | 35.34 | 34.35 | 35.27 | 197,102 | +0.73(+2.11%) |
Oct 02, 2009 | 34.91 | 35.00 | 34.52 | 34.54 | 204,637 | -0.49(-1.40%) |
Oct 01, 2009 | 35.90 | 35.90 | 35.00 | 35.03 | 110,295 | -0.96(-2.67%) |
Sep 30, 2009 | 36.81 | 36.81 | 35.63 | 35.99 | 134,420 | -0.69(-1.88%) |
Sep 29, 2009 | 36.42 | 36.77 | 36.10 | 36.68 | 159,435 | +0.40(+1.10%) |
Sep 28, 2009 | 35.44 | 36.40 | 35.20 | 36.28 | 141,462 | +1.13(+3.21%) |
Sep 25, 2009 | 35.36 | 35.50 | 35.02 | 35.15 | 102,149 | -0.34(-0.96%) |
Sep 24, 2009 | 35.96 | 35.99 | 35.16 | 35.49 | 243,944 | -0.38(-1.06%) |
Sep 23, 2009 | 35.60 | 36.31 | 35.16 | 35.87 | 215,840 | +0.28(+0.79%) |
Sep 22, 2009 | 35.15 | 35.86 | 34.74 | 35.59 | 172,652 | +0.62(+1.77%) |
Sep 21, 2009 | 35.84 | 36.02 | 34.88 | 34.97 | 259,575 | -1.10(-3.05%) |
Sep 18, 2009 | 35.20 | 36.20 | 35.03 | 36.07 | 333,283 | +1.13(+3.23%) |
Sep 17, 2009 | 34.85 | 35.05 | 34.75 | 34.94 | 178,115 | +0.82(+2.41%) |
Sep 16, 2009 | 34.52 | 34.97 | 34.01 | 34.12 | 217,119 | -0.20(-0.59%) |
Sep 15, 2009 | 33.82 | 34.60 | 33.69 | 34.32 | 219,870 | +0.60(+1.78%) |
Sep 14, 2009 | 33.53 | 33.75 | 33.50 | 33.72 | 172,958 | +0.05(+0.15%) |
Sep 11, 2009 | 33.24 | 33.78 | 33.16 | 33.67 | 155,198 | +0.42(+1.26%) |
Sep 10, 2009 | 33.38 | 33.53 | 32.94 | 33.25 | 324,211 | -0.14(-0.42%) |
Sep 09, 2009 | 33.50 | 33.70 | 33.20 | 33.39 | 152,207 | -0.01(-0.03%) |
Sep 08, 2009 | 33.32 | 33.50 | 32.87 | 33.40 | 212,906 | +0.57(+1.74%) |
Sep 04, 2009 | 32.50 | 32.97 | 32.49 | 32.83 | 297,369 | +0.33(+1.02%) |
Sep 03, 2009 | 32.45 | 32.58 | 31.85 | 32.50 | 192,104 | +0.29(+0.90%) |
Sep 02, 2009 | 32.41 | 32.59 | 32.00 | 32.21 | 184,629 | -0.38(-1.17%) |