Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.57 | 33.88 | 33.25 | 33.60 | 3,358 | +0.20(+0.59%) |
Aug 30, 2010 | 33.97 | 33.97 | 33.40 | 33.40 | 634,769 | -0.51(-1.51%) |
Aug 27, 2010 | 33.91 | 34.04 | 33.25 | 33.91 | 634,062 | +0.45(+1.34%) |
Aug 26, 2010 | 33.88 | 33.89 | 33.37 | 33.46 | 2,066 | -0.17(-0.50%) |
Aug 25, 2010 | 33.32 | 33.74 | 33.10 | 33.63 | 1,902 | +0.08(+0.23%) |
Aug 24, 2010 | 33.35 | 33.83 | 33.06 | 33.56 | 1,183 | -0.16(-0.48%) |
Aug 23, 2010 | 33.88 | 34.14 | 33.71 | 33.72 | 427,476 | -0.15(-0.44%) |
Aug 20, 2010 | 34.08 | 34.12 | 33.35 | 33.87 | 531,648 | -0.38(-1.12%) |
Aug 19, 2010 | 34.75 | 34.82 | 34.21 | 34.25 | 726 | -0.60(-1.72%) |
Aug 18, 2010 | 34.52 | 35.23 | 34.31 | 34.85 | 9,291 | +0.19(+0.54%) |
Aug 17, 2010 | 34.56 | 34.92 | 34.34 | 34.66 | 1,215 | +0.40(+1.18%) |
Aug 16, 2010 | 33.92 | 34.31 | 33.83 | 34.26 | 363,805 | +0.25(+0.73%) |
Aug 13, 2010 | 34.01 | 34.50 | 34.01 | 34.01 | 542,574 | -0.45(-1.30%) |
Aug 12, 2010 | 34.39 | 34.64 | 34.04 | 34.46 | 4,875 | -0.15(-0.43%) |
Aug 11, 2010 | 34.96 | 35.05 | 34.54 | 34.61 | 553,095 | -0.91(-2.56%) |
Aug 10, 2010 | 35.52 | 35.52 | 35.31 | 35.52 | 153 | -0.17(-0.47%) |
Aug 09, 2010 | 35.61 | 35.73 | 35.27 | 35.69 | 419,859 | +0.36(+1.01%) |
Aug 06, 2010 | 35.33 | 35.80 | 34.86 | 35.33 | 647,696 | -0.70(-1.95%) |
Aug 05, 2010 | 36.09 | 36.20 | 35.83 | 36.03 | 2,040 | -0.29(-0.79%) |
Aug 04, 2010 | 36.26 | 36.43 | 36.03 | 36.32 | 2,881 | +0.07(+0.18%) |
Aug 03, 2010 | 36.18 | 36.87 | 36.16 | 36.26 | 1,548 | -0.14(-0.39%) |
Aug 02, 2010 | 36.40 | 36.41 | 36.09 | 36.40 | 672,456 | +0.47(+1.30%) |
Jul 30, 2010 | 35.93 | 36.33 | 35.70 | 35.93 | 817,689 | -0.26(-0.72%) |
Jul 29, 2010 | 35.51 | 36.44 | 35.51 | 36.19 | 4,107 | +0.98(+2.79%) |
Jul 28, 2010 | 35.21 | 35.89 | 34.87 | 35.21 | 1,080 | +0.38(+1.10%) |
Jul 27, 2010 | 34.82 | 35.30 | 34.79 | 34.82 | 4,096 | +0.23(+0.68%) |
Jul 26, 2010 | 34.17 | 34.66 | 33.97 | 34.59 | 451,411 | +0.52(+1.53%) |
Jul 23, 2010 | 33.61 | 34.32 | 33.42 | 34.07 | 606,216 | +0.33(+0.98%) |
Jul 22, 2010 | 33.31 | 33.78 | 32.94 | 33.74 | 1,203 | +0.80(+2.43%) |
Jul 21, 2010 | 34.08 | 34.26 | 32.89 | 32.94 | 1,053,462 | -0.76(-2.26%) |
Jul 20, 2010 | 33.08 | 33.72 | 32.92 | 33.70 | 5,261 | +0.33(+0.98%) |
Jul 19, 2010 | 33.54 | 33.67 | 33.13 | 33.37 | 623,914 | -0.16(-0.49%) |
Jul 16, 2010 | 33.54 | 34.55 | 33.46 | 33.54 | 569,237 | -1.11(-3.19%) |
Jul 15, 2010 | 34.84 | 34.84 | 34.13 | 34.64 | 480,740 | -0.18(-0.52%) |
Jul 14, 2010 | 35.20 | 35.25 | 34.36 | 34.82 | 12,944 | -0.53(-1.49%) |
Jul 13, 2010 | 34.72 | 35.43 | 34.72 | 35.35 | 501,508 | +0.96(+2.80%) |
Jul 12, 2010 | 34.47 | 34.71 | 34.21 | 34.39 | 382,688 | -0.23(-0.66%) |
Jul 09, 2010 | 34.62 | 34.66 | 34.19 | 34.62 | 278,097 | +0.21(+0.61%) |
Jul 08, 2010 | 34.65 | 34.84 | 34.02 | 34.41 | 1,027 | -0.03(-0.09%) |
Jul 07, 2010 | 33.49 | 34.44 | 33.46 | 34.44 | 3,096 | +1.15(+3.46%) |
Jul 06, 2010 | 33.29 | 34.04 | 33.07 | 33.29 | 3,182 | +0.31(+0.93%) |
Jul 02, 2010 | 32.98 | 33.28 | 32.76 | 32.98 | 590,073 | -0.16(-0.49%) |
Jul 01, 2010 | 33.56 | 33.67 | 32.57 | 33.15 | 1,125,615 | -0.31(-0.91%) |
Jun 30, 2010 | 33.85 | 34.20 | 33.44 | 33.45 | 10,872 | -0.44(-1.31%) |
Jun 29, 2010 | 33.89 | 34.42 | 33.80 | 33.89 | 467 | -0.64(-1.87%) |
Jun 25, 2010 | 34.54 | 34.74 | 34.23 | 34.54 | 929,203 | +0.36(+1.07%) |
Jun 24, 2010 | 34.52 | 34.65 | 34.09 | 34.17 | 679,510 | -0.41(-1.19%) |
Jun 23, 2010 | 34.75 | 35.03 | 34.49 | 34.58 | 713,885 | -0.21(-0.60%) |
Jun 22, 2010 | 35.19 | 35.62 | 34.77 | 34.79 | 2,355 | -0.46(-1.29%) |
Jun 21, 2010 | 35.63 | 35.76 | 35.10 | 35.25 | 448,318 | -0.12(-0.33%) |
Jun 18, 2010 | 35.36 | 35.55 | 35.05 | 35.36 | 513,464 | -0.03(-0.07%) |
Jun 17, 2010 | 35.40 | 35.58 | 34.97 | 35.39 | 503,607 | +0.01(+0.02%) |
Jun 16, 2010 | 35.10 | 35.51 | 35.06 | 35.38 | 417,157 | +0.05(+0.15%) |
Jun 15, 2010 | 34.86 | 35.38 | 34.67 | 35.33 | 467,181 | +0.79(+2.28%) |
Jun 14, 2010 | 34.93 | 35.15 | 34.47 | 34.54 | 465,105 | -0.21(-0.62%) |
Jun 11, 2010 | 34.36 | 34.80 | 34.17 | 34.76 | 378,433 | +0.12(+0.36%) |
Jun 10, 2010 | 34.27 | 34.69 | 34.13 | 34.64 | 2,722 | +0.76(+2.25%) |
Jun 09, 2010 | 34.52 | 34.61 | 33.77 | 33.87 | 590,789 | -0.55(-1.59%) |
Jun 08, 2010 | 34.01 | 34.48 | 33.69 | 34.42 | 235 | +0.56(+1.65%) |
Jun 07, 2010 | 34.26 | 34.53 | 33.85 | 33.86 | 621,987 | -0.25(-0.74%) |
Jun 04, 2010 | 34.12 | 34.94 | 34.03 | 34.12 | 583,215 | -1.29(-3.64%) |
Jun 03, 2010 | 35.62 | 35.76 | 35.14 | 35.40 | 358,994 | -0.21(-0.60%) |
Jun 02, 2010 | 34.94 | 35.64 | 34.73 | 35.62 | 16,799 | +0.76(+2.18%) |
Jun 01, 2010 | 35.57 | 35.71 | 34.84 | 34.86 | 773,857 | -0.86(-2.41%) |
May 28, 2010 | 35.72 | 36.28 | 35.59 | 35.72 | 541,711 | -0.51(-1.42%) |
May 27, 2010 | 36.03 | 36.26 | 35.48 | 36.23 | 503,487 | +0.97(+2.75%) |
May 26, 2010 | 35.23 | 35.63 | 34.98 | 35.26 | 554,439 | +0.06(+0.18%) |
May 25, 2010 | 34.45 | 35.28 | 34.13 | 35.20 | 2,054 | +0.17(+0.48%) |
May 24, 2010 | 35.43 | 35.69 | 34.99 | 35.03 | 385,222 | -0.61(-1.70%) |
May 21, 2010 | 34.89 | 35.78 | 34.76 | 35.63 | 982,409 | +0.57(+1.64%) |
May 20, 2010 | 35.42 | 35.98 | 34.61 | 35.06 | 2,461 | -1.37(-3.76%) |
May 19, 2010 | 36.27 | 36.93 | 35.93 | 36.43 | 717,205 | +0.05(+0.14%) |
May 18, 2010 | 37.59 | 37.82 | 36.29 | 36.38 | 1,199 | -1.02(-2.73%) |
May 17, 2010 | 37.20 | 37.49 | 36.47 | 37.40 | 545,645 | +0.30(+0.82%) |
May 14, 2010 | 37.09 | 37.71 | 36.87 | 37.09 | 447,006 | -0.82(-2.16%) |
May 13, 2010 | 38.41 | 38.41 | 37.87 | 37.91 | 375,591 | -0.50(-1.31%) |
May 12, 2010 | 38.47 | 38.56 | 37.91 | 38.42 | 487,081 | +0.16(+0.42%) |
May 11, 2010 | 38.43 | 38.72 | 38.20 | 38.26 | 570 | +0.46(+1.23%) |
May 10, 2010 | 37.40 | 37.84 | 37.23 | 37.79 | 680,207 | +1.31(+3.59%) |
May 07, 2010 | 36.74 | 37.17 | 36.13 | 36.48 | 772,163 | -0.26(-0.72%) |
May 06, 2010 | 37.83 | 38.13 | 34.59 | 36.74 | 847,045 | -1.16(-3.05%) |
May 05, 2010 | 38.11 | 38.44 | 37.85 | 37.90 | 454,401 | -0.32(-0.84%) |
May 04, 2010 | 38.16 | 38.35 | 37.82 | 38.22 | 702,189 | -0.30(-0.79%) |
May 03, 2010 | 38.56 | 38.72 | 38.22 | 38.53 | 485,151 | +0.21(+0.56%) |
Apr 30, 2010 | 38.43 | 39.23 | 38.30 | 38.31 | 853,346 | -0.17(-0.44%) |
Apr 29, 2010 | 37.91 | 38.73 | 37.64 | 38.48 | 620,045 | +1.08(+2.90%) |
Apr 28, 2010 | 37.58 | 38.08 | 37.22 | 37.40 | 530,937 | +0.09(+0.24%) |
Apr 27, 2010 | 37.51 | 37.95 | 37.20 | 37.31 | 625,870 | -0.46(-1.23%) |
Apr 26, 2010 | 38.42 | 38.54 | 37.64 | 37.77 | 609,545 | -0.59(-1.55%) |
Apr 23, 2010 | 38.26 | 38.55 | 38.08 | 38.36 | 507,920 | +0.05(+0.13%) |
Apr 22, 2010 | 37.53 | 38.38 | 37.24 | 38.31 | 488,941 | +0.48(+1.28%) |
Apr 21, 2010 | 37.38 | 37.95 | 37.17 | 37.83 | 164 | +0.53(+1.42%) |
Apr 20, 2010 | 36.87 | 37.30 | 36.63 | 37.30 | 1,098 | +0.64(+1.74%) |
Apr 19, 2010 | 36.19 | 36.84 | 36.03 | 36.66 | 622,756 | +0.27(+0.74%) |
Apr 16, 2010 | 36.93 | 36.99 | 35.71 | 36.39 | 669,424 | -0.56(-1.52%) |
Apr 15, 2010 | 37.42 | 37.45 | 36.93 | 36.95 | 367,123 | -0.43(-1.14%) |
Apr 14, 2010 | 36.89 | 37.42 | 36.85 | 37.38 | 407,444 | +0.62(+1.69%) |
Apr 13, 2010 | 36.75 | 36.89 | 36.53 | 36.76 | 284,244 | -0.04(-0.11%) |
Apr 12, 2010 | 36.78 | 36.96 | 36.63 | 36.80 | 254,826 | +0.01(+0.02%) |
Apr 09, 2010 | 36.74 | 36.80 | 36.49 | 36.79 | 320,051 | +0.05(+0.14%) |
Apr 08, 2010 | 36.52 | 36.91 | 36.32 | 36.74 | 516,570 | +0.15(+0.41%) |
Apr 07, 2010 | 36.84 | 37.03 | 36.42 | 36.59 | 835,311 | -0.23(-0.61%) |
Apr 06, 2010 | 36.28 | 36.98 | 36.28 | 36.82 | 405,971 | +0.50(+1.39%) |
Apr 05, 2010 | 36.30 | 36.40 | 36.04 | 36.31 | 327,403 | +0.19(+0.54%) |
Apr 01, 2010 | 36.06 | 36.12 | 36.12 | 36.12 | 286,006 | +0.10(+0.29%) |
Mar 31, 2010 | 35.87 | 36.44 | 35.81 | 36.02 | 400,976 | -0.06(-0.16%) |
Mar 30, 2010 | 36.02 | 36.27 | 35.87 | 36.07 | 314,018 | +0.14(+0.40%) |
Mar 29, 2010 | 35.96 | 36.00 | 35.52 | 35.93 | 347,347 | +0.11(+0.31%) |
Mar 26, 2010 | 36.31 | 36.36 | 35.63 | 35.82 | 482,841 | -0.29(-0.80%) |
Mar 25, 2010 | 36.45 | 36.88 | 36.09 | 36.11 | 445,578 | -0.04(-0.11%) |
Mar 24, 2010 | 36.30 | 36.55 | 36.11 | 36.15 | 319,569 | -0.45(-1.22%) |
Mar 23, 2010 | 36.54 | 36.60 | 36.05 | 36.60 | 323,994 | +0.14(+0.37%) |
Mar 22, 2010 | 35.87 | 36.53 | 35.87 | 36.46 | 372,564 | +0.30(+0.84%) |
Mar 19, 2010 | 36.25 | 36.34 | 35.81 | 36.16 | 793,855 | +0.07(+0.20%) |
Mar 18, 2010 | 36.19 | 36.35 | 35.89 | 36.09 | 281,030 | -0.19(-0.52%) |
Mar 17, 2010 | 36.02 | 36.40 | 35.96 | 36.27 | 503,303 | +0.26(+0.73%) |
Mar 16, 2010 | 35.60 | 36.03 | 35.37 | 36.01 | 930,399 | +0.41(+1.14%) |
Mar 15, 2010 | 35.50 | 35.66 | 35.47 | 35.60 | 576,709 | +0.16(+0.46%) |
Mar 12, 2010 | 35.71 | 35.97 | 35.25 | 35.44 | 718,545 | -0.44(-1.22%) |
Mar 11, 2010 | 35.54 | 35.88 | 35.37 | 35.88 | 412,108 | +0.25(+0.69%) |
Mar 10, 2010 | 35.12 | 35.84 | 35.00 | 35.63 | 695,696 | +0.60(+1.71%) |
Mar 09, 2010 | 34.87 | 35.47 | 34.82 | 35.03 | 879,409 | -0.43(-1.22%) |
Mar 08, 2010 | 35.47 | 35.68 | 35.32 | 35.47 | 746,145 | -0.03(-0.07%) |
Mar 05, 2010 | 35.12 | 35.50 | 34.94 | 35.49 | 490,357 | +0.53(+1.51%) |
Mar 04, 2010 | 34.96 | 35.18 | 34.83 | 34.96 | 411,971 | -0.02(-0.06%) |
Mar 03, 2010 | 35.16 | 35.34 | 34.89 | 34.98 | 500,922 | -0.06(-0.18%) |
Mar 02, 2010 | 34.92 | 35.20 | 34.88 | 35.05 | 550,457 | +0.14(+0.39%) |
Mar 01, 2010 | 34.91 | 35.03 | 34.71 | 34.91 | 707,230 | -0.04(-0.11%) |
Feb 26, 2010 | 34.88 | 35.00 | 34.54 | 34.95 | 598,505 | +0.14(+0.41%) |
Feb 25, 2010 | 34.57 | 34.83 | 34.04 | 34.81 | 513,987 | -0.04(-0.11%) |
Feb 24, 2010 | 34.54 | 35.06 | 34.40 | 34.85 | 718,749 | +0.49(+1.44%) |
Feb 23, 2010 | 34.30 | 34.55 | 34.19 | 34.35 | 628,191 | -0.11(-0.32%) |
Feb 22, 2010 | 34.12 | 34.57 | 34.12 | 34.46 | 317,622 | +0.21(+0.62%) |
Feb 19, 2010 | 33.89 | 34.37 | 33.81 | 34.25 | 472,213 | +0.38(+1.13%) |
Feb 18, 2010 | 33.82 | 33.97 | 33.70 | 33.87 | 251,730 | +0.13(+0.38%) |
Feb 17, 2010 | 33.96 | 34.12 | 33.50 | 33.74 | 402,178 | -0.22(-0.66%) |
Feb 16, 2010 | 33.68 | 33.96 | 33.39 | 33.96 | 591,554 | +0.50(+1.49%) |
Feb 12, 2010 | 33.12 | 33.46 | 33.46 | 33.46 | 515,976 | +0.08(+0.25%) |
Feb 11, 2010 | 33.14 | 33.44 | 32.98 | 33.38 | 386,513 | +0.26(+0.79%) |
Feb 10, 2010 | 32.70 | 33.41 | 32.67 | 33.12 | 454,030 | +0.31(+0.96%) |
Feb 09, 2010 | 32.84 | 33.11 | 32.50 | 32.80 | 617,793 | +0.07(+0.22%) |
Feb 08, 2010 | 32.99 | 33.06 | 32.61 | 32.73 | 412,556 | -0.31(-0.93%) |
Feb 05, 2010 | 32.74 | 33.31 | 32.32 | 33.04 | 828,238 | +0.38(+1.18%) |
Feb 04, 2010 | 32.80 | 33.09 | 32.60 | 32.66 | 985,061 | -0.33(-0.99%) |
Feb 03, 2010 | 33.33 | 33.35 | 32.79 | 32.98 | 664,650 | -0.43(-1.28%) |
Feb 02, 2010 | 33.23 | 33.56 | 32.88 | 33.41 | 561,533 | +0.39(+1.18%) |
Feb 01, 2010 | 33.04 | 33.28 | 32.86 | 33.02 | 554,794 | +0.16(+0.49%) |
Jan 29, 2010 | 33.60 | 33.60 | 32.86 | 32.86 | 794,259 | -0.72(-2.14%) |
Jan 28, 2010 | 33.85 | 34.05 | 33.24 | 33.58 | 854,352 | -0.12(-0.36%) |
Jan 27, 2010 | 33.02 | 33.79 | 32.91 | 33.70 | 948,607 | +0.59(+1.78%) |
Jan 26, 2010 | 32.98 | 34.01 | 32.83 | 33.11 | 1,135,450 | +0.17(+0.51%) |
Jan 25, 2010 | 33.21 | 33.21 | 32.45 | 32.95 | 573,709 | +0.01(+0.02%) |
Jan 22, 2010 | 33.40 | 33.75 | 32.77 | 32.94 | 642,597 | -0.58(-1.72%) |
Jan 21, 2010 | 33.35 | 34.07 | 33.28 | 33.52 | 876,083 | +0.12(+0.36%) |
Jan 20, 2010 | 33.21 | 33.58 | 32.88 | 33.39 | 398,999 | -0.04(-0.11%) |
Jan 19, 2010 | 32.98 | 33.60 | 32.91 | 33.43 | 479,440 | +0.38(+1.16%) |
Jan 15, 2010 | 33.14 | 33.05 | 33.05 | 33.05 | 689,321 | -0.13(-0.39%) |
Jan 14, 2010 | 32.66 | 33.32 | 32.66 | 33.18 | 380,309 | +0.40(+1.21%) |
Jan 13, 2010 | 32.33 | 32.90 | 31.97 | 32.78 | 488,509 | +0.66(+2.05%) |
Jan 12, 2010 | 32.27 | 32.37 | 31.91 | 32.12 | 465,752 | -0.29(-0.91%) |
Jan 11, 2010 | 33.05 | 33.11 | 32.35 | 32.41 | 512,167 | -0.37(-1.13%) |
Jan 08, 2010 | 32.88 | 33.12 | 32.58 | 32.79 | 606,400 | -0.14(-0.43%) |
Jan 07, 2010 | 32.09 | 33.11 | 31.98 | 32.93 | 902,405 | +0.69(+2.13%) |
Jan 06, 2010 | 31.97 | 32.39 | 31.73 | 32.24 | 1,026,419 | +0.20(+0.62%) |
Jan 05, 2010 | 32.02 | 32.16 | 31.78 | 32.04 | 979,391 | -0.03(-0.10%) |
Jan 04, 2010 | 32.22 | 32.31 | 31.97 | 32.07 | 630,991 | +0.06(+0.18%) |
Dec 31, 2009 | 32.16 | 32.02 | 32.02 | 32.02 | 401,349 | -0.20(-0.64%) |
Dec 30, 2009 | 32.32 | 32.57 | 32.14 | 32.22 | 197,962 | -0.15(-0.46%) |
Dec 29, 2009 | 32.63 | 32.68 | 32.35 | 32.37 | 262,254 | -0.22(-0.69%) |
Dec 28, 2009 | 32.59 | 32.69 | 32.48 | 32.59 | 466,029 | +0.08(+0.24%) |
Dec 24, 2009 | 32.13 | 32.52 | 32.09 | 32.52 | 141,829 | +0.36(+1.13%) |
Dec 23, 2009 | 32.27 | 32.39 | 32.13 | 32.15 | 297,086 | -0.08(-0.24%) |
Dec 22, 2009 | 32.06 | 32.36 | 31.98 | 32.23 | 462,221 | +0.14(+0.44%) |
Dec 21, 2009 | 31.58 | 32.09 | 31.55 | 32.09 | 543,278 | +0.67(+2.14%) |
Dec 18, 2009 | 31.16 | 31.48 | 31.08 | 31.42 | 822,137 | +0.36(+1.18%) |
Dec 17, 2009 | 31.24 | 31.69 | 31.04 | 31.05 | 577,894 | -0.31(-0.98%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.04 | 31.36 | 645,106 | -0.06(-0.18%) |
Dec 15, 2009 | 31.59 | 31.87 | 31.30 | 31.42 | 813,942 | -0.35(-1.09%) |
Dec 14, 2009 | 31.25 | 31.78 | 31.22 | 31.76 | 1,306,234 | +0.56(+1.79%) |
Dec 11, 2009 | 30.87 | 31.34 | 30.68 | 31.20 | 1,136,640 | +0.52(+1.69%) |
Dec 10, 2009 | 30.90 | 30.99 | 30.61 | 30.69 | 1,203,258 | -0.13(-0.42%) |
Dec 09, 2009 | 30.95 | 30.95 | 30.52 | 30.81 | 920,370 | -0.16(-0.52%) |
Dec 08, 2009 | 30.44 | 31.08 | 30.42 | 30.97 | 1,035,125 | +0.38(+1.26%) |
Dec 07, 2009 | 30.91 | 30.93 | 30.46 | 30.59 | 650,882 | -0.37(-1.18%) |
Dec 04, 2009 | 30.94 | 31.05 | 30.46 | 30.95 | 656,910 | +0.51(+1.68%) |
Dec 03, 2009 | 31.02 | 31.24 | 30.42 | 30.44 | 870,664 | -0.47(-1.53%) |
Dec 02, 2009 | 30.81 | 31.14 | 30.68 | 30.92 | 796,097 | +0.16(+0.52%) |
Dec 01, 2009 | 30.90 | 30.90 | 30.47 | 30.76 | 892,245 | +0.01(+0.02%) |
Nov 30, 2009 | 29.92 | 30.82 | 29.84 | 30.75 | 915,346 | +0.84(+2.80%) |
Nov 27, 2009 | 29.72 | 30.28 | 29.69 | 29.91 | 301,400 | -0.58(-1.91%) |
Nov 25, 2009 | 30.92 | 30.95 | 30.44 | 30.49 | 519,489 | -0.40(-1.29%) |
Nov 24, 2009 | 30.82 | 30.97 | 30.53 | 30.89 | 531,930 | +0.03(+0.08%) |
Nov 23, 2009 | 30.87 | 31.24 | 30.73 | 30.86 | 407,071 | +0.33(+1.09%) |
Nov 20, 2009 | 30.31 | 30.68 | 30.27 | 30.53 | 507,947 | +0.01(+0.04%) |
Nov 19, 2009 | 30.92 | 30.93 | 30.32 | 30.52 | 447,215 | -0.56(-1.79%) |
Nov 18, 2009 | 30.85 | 31.25 | 30.84 | 31.08 | 474,129 | +0.18(+0.58%) |
Nov 17, 2009 | 30.64 | 30.94 | 30.43 | 30.90 | 611,553 | +0.22(+0.73%) |
Nov 16, 2009 | 30.80 | 31.13 | 30.58 | 30.67 | 894,604 | +0.13(+0.44%) |
Nov 13, 2009 | 30.56 | 30.83 | 30.21 | 30.54 | 374,994 | +0.15(+0.51%) |
Nov 12, 2009 | 30.67 | 30.94 | 30.31 | 30.38 | 331,303 | -0.40(-1.29%) |
Nov 11, 2009 | 30.80 | 31.10 | 30.61 | 30.78 | 414,775 | +0.17(+0.56%) |
Nov 10, 2009 | 30.94 | 30.94 | 30.38 | 30.61 | 486,791 | -0.44(-1.40%) |
Nov 09, 2009 | 30.44 | 31.11 | 30.35 | 31.04 | 659,954 | +0.78(+2.58%) |
Nov 06, 2009 | 30.10 | 30.52 | 29.80 | 30.26 | 412,079 | -0.03(-0.08%) |
Nov 05, 2009 | 29.85 | 30.31 | 29.65 | 30.29 | 1,178,660 | +0.74(+2.51%) |
Nov 04, 2009 | 29.92 | 30.28 | 29.51 | 29.55 | 924,816 | -0.19(-0.62%) |
Nov 03, 2009 | 29.67 | 29.87 | 29.24 | 29.73 | 980,343 | -0.26(-0.88%) |
Nov 02, 2009 | 30.12 | 30.42 | 29.66 | 29.99 | 952,561 | +0.03(+0.11%) |
Oct 30, 2009 | 30.46 | 30.61 | 29.86 | 29.96 | 928,621 | -0.64(-2.09%) |
Oct 29, 2009 | 30.08 | 30.65 | 29.74 | 30.60 | 817,684 | +0.75(+2.51%) |
Oct 28, 2009 | 30.36 | 30.48 | 29.85 | 29.85 | 955,627 | -0.47(-1.54%) |
Oct 27, 2009 | 30.38 | 30.92 | 30.32 | 30.32 | 811,945 | -0.03(-0.08%) |
Oct 26, 2009 | 31.06 | 31.18 | 30.04 | 30.35 | 2,542,455 | -0.72(-2.31%) |
Oct 23, 2009 | 31.07 | 31.12 | 30.89 | 31.06 | 607,377 | -0.35(-1.12%) |
Oct 22, 2009 | 30.87 | 31.53 | 30.60 | 31.42 | 1,695,654 | +0.33(+1.07%) |
Oct 21, 2009 | 32.27 | 32.27 | 30.49 | 31.08 | 3,391,079 | -1.34(-4.15%) |
Oct 20, 2009 | 32.50 | 32.64 | 32.40 | 32.43 | 663,329 | -0.04(-0.12%) |
Oct 19, 2009 | 32.48 | 32.63 | 31.94 | 32.47 | 388,851 | -0.03(-0.10%) |
Oct 16, 2009 | 32.26 | 32.70 | 32.03 | 32.50 | 882,330 | -0.04(-0.12%) |
Oct 15, 2009 | 32.55 | 32.55 | 32.09 | 32.54 | 569,799 | +0.02(+0.06%) |
Oct 14, 2009 | 32.45 | 32.58 | 32.23 | 32.52 | 692,740 | +0.31(+0.95%) |
Oct 13, 2009 | 32.13 | 32.36 | 31.88 | 32.21 | 554,060 | -0.04(-0.12%) |
Oct 12, 2009 | 32.19 | 32.42 | 32.02 | 32.25 | 307,008 | -0.02(-0.06%) |
Oct 09, 2009 | 31.93 | 32.33 | 31.93 | 32.27 | 379,231 | +0.20(+0.64%) |
Oct 08, 2009 | 32.47 | 32.47 | 31.89 | 32.06 | 1,046,274 | -0.24(-0.73%) |
Oct 07, 2009 | 32.17 | 32.34 | 31.92 | 32.30 | 819,080 | +0.02(+0.06%) |
Oct 06, 2009 | 32.64 | 32.80 | 31.97 | 32.28 | 599,255 | -0.12(-0.36%) |
Oct 05, 2009 | 32.38 | 32.59 | 32.08 | 32.39 | 722,029 | +0.13(+0.42%) |
Oct 02, 2009 | 31.82 | 32.49 | 31.74 | 32.26 | 1,286,234 | +0.28(+0.88%) |
Oct 01, 2009 | 33.03 | 33.04 | 31.97 | 31.98 | 1,795,695 | -1.09(-3.29%) |
Sep 30, 2009 | 33.28 | 33.50 | 32.89 | 33.07 | 1,905,632 | -0.14(-0.42%) |
Sep 29, 2009 | 33.13 | 33.41 | 32.95 | 33.21 | 615,182 | +0.20(+0.60%) |
Sep 28, 2009 | 32.32 | 33.13 | 32.22 | 33.01 | 818,146 | +0.72(+2.24%) |
Sep 25, 2009 | 31.81 | 32.38 | 31.69 | 32.29 | 939,762 | +0.53(+1.67%) |
Sep 24, 2009 | 31.44 | 32.20 | 31.43 | 31.75 | 888,005 | +0.03(+0.08%) |
Sep 23, 2009 | 31.78 | 31.88 | 31.50 | 31.73 | 1,075,146 | +0.06(+0.20%) |
Sep 22, 2009 | 31.98 | 32.05 | 31.49 | 31.66 | 643,887 | -0.20(-0.64%) |
Sep 21, 2009 | 31.80 | 31.98 | 31.47 | 31.87 | 513,699 | -0.14(-0.44%) |
Sep 18, 2009 | 32.10 | 32.42 | 31.47 | 32.01 | 818,368 | -0.13(-0.42%) |
Sep 17, 2009 | 32.43 | 32.59 | 31.98 | 32.15 | 596,071 | +0.31(+0.99%) |
Sep 16, 2009 | 31.27 | 32.47 | 31.27 | 31.83 | 978,771 | +0.54(+1.74%) |
Sep 15, 2009 | 31.25 | 31.34 | 30.72 | 31.29 | 817,783 | +0.12(+0.37%) |
Sep 14, 2009 | 30.62 | 31.20 | 30.52 | 31.17 | 356,857 | +0.24(+0.77%) |
Sep 11, 2009 | 31.22 | 31.24 | 30.88 | 30.93 | 403,179 | -0.27(-0.86%) |
Sep 10, 2009 | 31.14 | 31.33 | 30.85 | 31.20 | 458,125 | -0.15(-0.49%) |
Sep 09, 2009 | 30.85 | 31.49 | 30.73 | 31.36 | 714,186 | +0.38(+1.24%) |
Sep 08, 2009 | 30.97 | 31.01 | 30.53 | 30.97 | 598,515 | +0.20(+0.65%) |
Sep 04, 2009 | 30.65 | 30.79 | 30.31 | 30.77 | 605,705 | +0.13(+0.42%) |
Sep 03, 2009 | 30.49 | 30.74 | 30.33 | 30.65 | 425,377 | +0.28(+0.93%) |
Sep 02, 2009 | 30.67 | 31.24 | 30.35 | 30.36 | 492,843 | -0.49(-1.58%) |