Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.32 | 31.51 | 31.01 | 31.33 | 3,752 | +0.09(+0.29%) |
Aug 30, 2010 | 31.45 | 31.68 | 31.17 | 31.24 | 1,179,571 | -0.24(-0.78%) |
Aug 27, 2010 | 31.52 | 31.87 | 31.23 | 31.49 | 1,696,077 | -0.05(-0.16%) |
Aug 26, 2010 | 32.00 | 32.10 | 31.41 | 31.54 | 1,379,739 | -0.36(-1.14%) |
Aug 25, 2010 | 32.13 | 32.14 | 31.79 | 31.90 | 3,827,641 | -0.34(-1.06%) |
Aug 24, 2010 | 32.39 | 32.66 | 32.19 | 32.25 | 244 | -0.46(-1.42%) |
Aug 23, 2010 | 33.02 | 33.02 | 32.67 | 32.71 | 677,877 | -0.12(-0.37%) |
Aug 20, 2010 | 32.68 | 33.01 | 32.51 | 32.83 | 1,003,604 | -0.09(-0.26%) |
Aug 19, 2010 | 33.20 | 33.20 | 32.58 | 32.92 | 244 | -0.36(-1.07%) |
Aug 18, 2010 | 33.16 | 33.33 | 32.88 | 33.28 | 1,130,316 | +0.09(+0.28%) |
Aug 17, 2010 | 32.75 | 33.52 | 32.73 | 33.18 | 1,355,263 | +0.54(+1.64%) |
Aug 16, 2010 | 32.59 | 32.75 | 32.23 | 32.65 | 1,003,601 | +0.03(+0.09%) |
Aug 13, 2010 | 32.62 | 32.81 | 32.48 | 32.62 | 1,197,854 | -0.11(-0.33%) |
Aug 12, 2010 | 32.42 | 32.73 | 32.15 | 32.73 | 1,133,321 | +0.11(+0.33%) |
Aug 11, 2010 | 32.66 | 32.80 | 32.33 | 32.62 | 1,192,629 | -0.40(-1.21%) |
Aug 10, 2010 | 32.77 | 33.19 | 32.60 | 33.02 | 1,047,947 | +0.12(+0.37%) |
Aug 09, 2010 | 32.79 | 32.98 | 32.73 | 32.90 | 1,382,977 | +0.24(+0.72%) |
Aug 06, 2010 | 32.66 | 33.18 | 32.23 | 32.66 | 1,741,998 | -0.77(-2.29%) |
Aug 05, 2010 | 33.57 | 33.59 | 33.22 | 33.43 | 1,224,984 | -0.24(-0.72%) |
Aug 04, 2010 | 33.20 | 33.70 | 32.94 | 33.67 | 1,586,480 | +0.24(+0.71%) |
Aug 03, 2010 | 32.70 | 33.53 | 32.56 | 33.43 | 1,935,767 | +0.54(+1.65%) |
Aug 02, 2010 | 32.48 | 33.01 | 32.48 | 32.89 | 2,150,334 | +0.71(+2.20%) |
Jul 30, 2010 | 32.18 | 32.35 | 31.65 | 32.18 | 1,844,657 | +0.11(+0.33%) |
Jul 29, 2010 | 32.57 | 32.72 | 31.83 | 32.08 | 15,898 | -0.43(-1.32%) |
Jul 28, 2010 | 32.50 | 33.21 | 32.48 | 32.50 | 146 | -0.78(-2.34%) |
Jul 27, 2010 | 33.28 | 33.57 | 33.18 | 33.28 | 195 | +0.05(+0.15%) |
Jul 26, 2010 | 33.06 | 33.27 | 32.92 | 33.23 | 981,779 | +0.17(+0.52%) |
Jul 23, 2010 | 32.68 | 33.08 | 32.67 | 33.06 | 832,413 | +0.24(+0.72%) |
Jul 22, 2010 | 32.35 | 32.90 | 32.30 | 32.83 | 1,858,570 | +0.73(+2.27%) |
Jul 21, 2010 | 32.10 | 32.39 | 31.94 | 32.10 | 1,796,499 | +0.04(+0.11%) |
Jul 20, 2010 | 32.06 | 32.08 | 31.42 | 32.06 | 943,216 | +0.24(+0.74%) |
Jul 19, 2010 | 31.53 | 32.19 | 31.37 | 31.83 | 954,550 | +0.39(+1.23%) |
Jul 16, 2010 | 31.44 | 31.95 | 31.38 | 31.44 | 1,353,025 | -0.49(-1.52%) |
Jul 15, 2010 | 31.87 | 32.02 | 31.58 | 31.93 | 1,314,928 | +0.07(+0.22%) |
Jul 14, 2010 | 31.92 | 32.18 | 31.79 | 31.85 | 1,826,604 | -0.19(-0.58%) |
Jul 13, 2010 | 31.90 | 32.11 | 31.84 | 32.04 | 922,306 | +0.34(+1.06%) |
Jul 12, 2010 | 31.57 | 31.80 | 31.52 | 31.70 | 787,883 | +0.13(+0.41%) |
Jul 09, 2010 | 31.57 | 31.76 | 31.45 | 31.57 | 878,525 | +0.15(+0.48%) |
Jul 08, 2010 | 31.29 | 31.47 | 31.16 | 31.42 | 19,532 | +0.31(+1.01%) |
Jul 07, 2010 | 30.55 | 31.13 | 30.52 | 31.11 | 1,623,393 | +0.70(+2.30%) |
Jul 06, 2010 | 30.52 | 30.75 | 30.12 | 30.41 | 1,371,134 | +0.25(+0.83%) |
Jul 02, 2010 | 30.16 | 30.58 | 30.10 | 30.16 | 1,389,918 | -0.36(-1.19%) |
Jul 01, 2010 | 30.38 | 30.62 | 29.94 | 30.52 | 1,792,496 | +0.24(+0.78%) |
Jun 30, 2010 | 30.62 | 30.76 | 30.21 | 30.29 | 776 | -0.33(-1.07%) |
Jun 29, 2010 | 30.95 | 31.22 | 30.42 | 30.62 | 7,780 | -0.41(-1.34%) |
Jun 25, 2010 | 31.03 | 31.38 | 30.85 | 31.03 | 1,926,660 | -0.35(-1.12%) |
Jun 24, 2010 | 31.50 | 31.66 | 31.25 | 31.38 | 1,241,254 | -0.19(-0.61%) |
Jun 23, 2010 | 31.52 | 31.64 | 31.18 | 31.57 | 1,328,318 | +0.02(+0.07%) |
Jun 22, 2010 | 31.45 | 31.96 | 31.45 | 31.55 | 1,450,114 | +0.10(+0.32%) |
Jun 21, 2010 | 32.10 | 32.14 | 31.30 | 31.45 | 1,307,947 | -0.40(-1.26%) |
Jun 18, 2010 | 31.85 | 31.96 | 31.60 | 31.85 | 1,606,648 | +0.14(+0.45%) |
Jun 17, 2010 | 31.75 | 31.78 | 31.47 | 31.71 | 916,537 | -0.01(-0.05%) |
Jun 16, 2010 | 31.63 | 31.85 | 31.57 | 31.73 | 1,110,712 | +0.02(+0.07%) |
Jun 15, 2010 | 31.57 | 31.71 | 31.38 | 31.70 | 1,903,951 | +0.24(+0.75%) |
Jun 14, 2010 | 31.37 | 31.62 | 31.27 | 31.47 | 1,557,824 | +0.24(+0.76%) |
Jun 11, 2010 | 31.14 | 31.23 | 30.85 | 31.23 | 1,926,355 | -0.18(-0.57%) |
Jun 10, 2010 | 31.18 | 31.57 | 31.13 | 31.41 | 1,685,430 | +0.56(+1.81%) |
Jun 09, 2010 | 30.87 | 31.25 | 30.70 | 30.85 | 2,269,741 | +0.14(+0.47%) |
Jun 08, 2010 | 30.14 | 30.73 | 30.08 | 30.71 | 3,822,742 | +0.52(+1.73%) |
Jun 07, 2010 | 29.93 | 30.50 | 29.82 | 30.19 | 4,237,529 | +0.41(+1.39%) |
Jun 04, 2010 | 29.77 | 29.99 | 29.41 | 29.77 | 5,325,828 | -0.34(-1.12%) |
Jun 03, 2010 | 29.76 | 30.12 | 29.59 | 30.11 | 2,449,196 | +0.29(+0.98%) |
Jun 02, 2010 | 29.07 | 29.82 | 28.93 | 29.82 | 18,023 | +0.88(+3.04%) |
Jun 01, 2010 | 28.99 | 29.47 | 28.85 | 28.94 | 139 | -0.41(-1.39%) |
May 28, 2010 | 29.34 | 29.62 | 28.94 | 29.34 | 3,080,724 | +0.32(+1.11%) |
May 27, 2010 | 29.04 | 29.29 | 28.82 | 29.02 | 4,457,019 | +0.31(+1.10%) |
May 26, 2010 | 28.93 | 29.37 | 28.65 | 28.71 | 3,875,404 | -0.23(-0.79%) |
May 25, 2010 | 28.94 | 28.95 | 28.33 | 28.94 | 21,113 | -0.55(-1.88%) |
May 24, 2010 | 29.60 | 29.75 | 29.27 | 29.49 | 1,873,107 | -0.26(-0.86%) |
May 21, 2010 | 29.01 | 29.75 | 28.87 | 29.75 | 3,216,167 | +0.40(+1.35%) |
May 20, 2010 | 29.63 | 29.82 | 29.35 | 29.35 | 30,595 | -1.26(-4.13%) |
May 19, 2010 | 30.86 | 30.98 | 30.46 | 30.61 | 2,488,673 | -0.35(-1.12%) |
May 18, 2010 | 30.83 | 31.35 | 30.83 | 30.96 | 2,564,937 | +0.46(+1.51%) |
May 17, 2010 | 30.29 | 30.60 | 30.17 | 30.50 | 1,863,318 | +0.18(+0.59%) |
May 14, 2010 | 30.32 | 30.85 | 30.17 | 30.32 | 2,469,280 | -0.19(-0.63%) |
May 13, 2010 | 30.18 | 30.85 | 30.17 | 30.51 | 1,576,780 | +0.36(+1.20%) |
May 12, 2010 | 30.07 | 30.27 | 29.89 | 30.15 | 3,051,920 | +0.19(+0.64%) |
May 11, 2010 | 30.45 | 30.46 | 29.94 | 29.96 | 3,558,353 | -0.50(-1.65%) |
May 10, 2010 | 30.67 | 30.73 | 30.41 | 30.46 | 3,092,666 | +0.67(+2.24%) |
May 07, 2010 | 30.37 | 30.39 | 29.51 | 29.80 | 4,991,515 | -0.40(-1.34%) |
May 06, 2010 | 30.21 | 30.85 | 28.94 | 30.20 | 389,909 | -0.77(-2.50%) |
May 05, 2010 | 31.17 | 31.18 | 30.69 | 30.98 | 2,476,347 | -0.36(-1.15%) |
May 04, 2010 | 31.12 | 31.64 | 30.66 | 31.34 | 8,134 | -0.29(-0.92%) |
May 03, 2010 | 31.64 | 31.95 | 31.49 | 31.63 | 2,122,069 | +0.13(+0.41%) |
Apr 30, 2010 | 31.64 | 31.95 | 31.48 | 31.50 | 1,702,561 | -0.21(-0.65%) |
Apr 29, 2010 | 30.67 | 31.89 | 30.67 | 31.71 | 3,164,550 | +1.26(+4.15%) |
Apr 28, 2010 | 30.55 | 30.62 | 30.20 | 30.44 | 2,388,574 | -0.06(-0.19%) |
Apr 27, 2010 | 31.21 | 31.24 | 30.44 | 30.50 | 18,594 | -0.75(-2.41%) |
Apr 26, 2010 | 31.36 | 31.60 | 31.23 | 31.25 | 1,174,050 | -0.09(-0.29%) |
Apr 23, 2010 | 31.17 | 31.34 | 30.93 | 31.34 | 1,061,945 | +0.09(+0.30%) |
Apr 22, 2010 | 31.13 | 31.30 | 30.98 | 31.25 | 1,069,750 | +0.02(+0.07%) |
Apr 21, 2010 | 31.29 | 31.36 | 31.18 | 31.23 | 9,678 | -0.08(-0.25%) |
Apr 20, 2010 | 31.16 | 31.34 | 31.09 | 31.31 | 1,207,905 | +0.23(+0.75%) |
Apr 19, 2010 | 31.13 | 31.39 | 30.81 | 31.07 | 1,647,270 | -0.16(-0.50%) |
Apr 16, 2010 | 31.54 | 31.59 | 31.01 | 31.23 | 1,733,435 | -0.34(-1.08%) |
Apr 15, 2010 | 31.53 | 31.64 | 31.27 | 31.57 | 1,577,560 | -0.07(-0.22%) |
Apr 14, 2010 | 31.66 | 31.77 | 31.45 | 31.64 | 1,771,876 | -0.01(-0.02%) |
Apr 13, 2010 | 31.15 | 31.80 | 31.07 | 31.65 | 3,029,471 | +0.40(+1.27%) |
Apr 12, 2010 | 31.00 | 31.34 | 30.94 | 31.25 | 2,379,679 | +0.31(+0.99%) |
Apr 09, 2010 | 30.59 | 30.98 | 30.56 | 30.95 | 1,100,478 | +0.38(+1.23%) |
Apr 08, 2010 | 30.48 | 30.61 | 30.32 | 30.57 | 1,282,505 | +0.09(+0.30%) |
Apr 07, 2010 | 30.45 | 30.62 | 30.38 | 30.48 | 1,909,444 | +0.02(+0.07%) |
Apr 06, 2010 | 30.50 | 30.55 | 30.28 | 30.46 | 1,396,717 | -0.13(-0.44%) |
Apr 05, 2010 | 30.73 | 30.82 | 30.49 | 30.59 | 1,228,218 | -0.01(-0.05%) |
Apr 01, 2010 | 30.05 | 30.61 | 30.61 | 30.61 | 3,093,081 | +0.74(+2.47%) |
Mar 31, 2010 | 29.91 | 30.01 | 29.77 | 29.87 | 1,489,306 | -0.05(-0.17%) |
Mar 30, 2010 | 29.72 | 30.13 | 29.72 | 29.92 | 2,031,698 | +0.28(+0.96%) |
Mar 29, 2010 | 29.90 | 29.97 | 29.53 | 29.63 | 2,984,125 | -0.62(-2.07%) |
Mar 26, 2010 | 30.30 | 30.46 | 30.16 | 30.26 | 2,188,949 | -0.04(-0.12%) |
Mar 25, 2010 | 30.78 | 30.95 | 30.18 | 30.29 | 2,838,112 | -0.10(-0.33%) |
Mar 24, 2010 | 30.51 | 30.51 | 30.31 | 30.39 | 1,764,488 | -0.14(-0.47%) |
Mar 23, 2010 | 30.63 | 30.77 | 30.40 | 30.53 | 1,684,146 | -0.11(-0.35%) |
Mar 22, 2010 | 30.68 | 30.79 | 30.54 | 30.64 | 1,667,099 | -0.15(-0.48%) |
Mar 19, 2010 | 30.80 | 31.02 | 30.57 | 30.79 | 1,996,505 | +0.03(+0.09%) |
Mar 18, 2010 | 30.89 | 31.07 | 30.73 | 30.76 | 1,572,204 | -0.10(-0.32%) |
Mar 17, 2010 | 30.80 | 30.97 | 30.75 | 30.86 | 1,606,805 | +0.09(+0.28%) |
Mar 16, 2010 | 30.60 | 30.83 | 30.58 | 30.78 | 1,695,236 | +0.15(+0.49%) |
Mar 15, 2010 | 30.58 | 30.67 | 30.56 | 30.63 | 1,302,453 | -0.01(-0.05%) |
Mar 12, 2010 | 30.70 | 30.70 | 30.45 | 30.64 | 1,045,374 | +0.01(+0.05%) |
Mar 11, 2010 | 30.53 | 30.63 | 30.25 | 30.63 | 1,109,859 | +0.09(+0.28%) |
Mar 10, 2010 | 30.54 | 30.62 | 30.26 | 30.54 | 1,880,318 | +0.05(+0.16%) |
Mar 09, 2010 | 30.21 | 30.58 | 30.10 | 30.49 | 3,650,235 | +0.18(+0.59%) |
Mar 08, 2010 | 30.34 | 30.48 | 29.99 | 30.31 | 1,775,515 | -0.09(-0.28%) |
Mar 05, 2010 | 30.15 | 30.40 | 29.99 | 30.40 | 2,401,708 | +0.45(+1.49%) |
Mar 04, 2010 | 29.34 | 29.98 | 29.40 | 29.95 | 2,259,100 | +0.61(+2.08%) |
Mar 03, 2010 | 29.24 | 29.41 | 29.08 | 29.34 | 2,991,293 | +0.18(+0.61%) |
Mar 02, 2010 | 29.26 | 29.46 | 29.09 | 29.16 | 1,810,786 | -0.01(-0.02%) |
Mar 01, 2010 | 28.78 | 29.17 | 28.59 | 29.17 | 1,676,090 | +0.50(+1.73%) |
Feb 26, 2010 | 29.04 | 29.04 | 28.42 | 28.67 | 2,666,420 | -0.33(-1.15%) |
Feb 25, 2010 | 28.77 | 29.03 | 28.52 | 29.01 | 1,961,927 | -0.09(-0.32%) |
Feb 24, 2010 | 28.97 | 29.18 | 28.78 | 29.10 | 1,483,740 | +0.26(+0.89%) |
Feb 23, 2010 | 29.15 | 29.18 | 28.67 | 28.84 | 1,798,110 | -0.35(-1.18%) |
Feb 22, 2010 | 28.90 | 29.35 | 28.75 | 29.19 | 1,919,108 | +0.17(+0.58%) |
Feb 19, 2010 | 28.67 | 29.27 | 28.55 | 29.02 | 2,342,555 | +0.28(+0.97%) |
Feb 18, 2010 | 28.47 | 28.83 | 28.41 | 28.74 | 2,220,068 | +0.17(+0.61%) |
Feb 17, 2010 | 28.31 | 28.68 | 28.22 | 28.57 | 2,611,504 | +0.42(+1.48%) |
Feb 16, 2010 | 27.59 | 28.21 | 27.45 | 28.15 | 3,115,755 | +0.69(+2.52%) |
Feb 12, 2010 | 27.67 | 27.46 | 27.46 | 27.46 | 3,391,979 | -0.38(-1.37%) |
Feb 11, 2010 | 27.50 | 27.89 | 27.14 | 27.84 | 4,281,419 | +0.31(+1.13%) |
Feb 10, 2010 | 28.31 | 28.53 | 27.44 | 27.53 | 3,488,343 | -0.69(-2.45%) |
Feb 09, 2010 | 29.30 | 29.39 | 28.07 | 28.22 | 5,308,412 | -0.82(-2.83%) |
Feb 08, 2010 | 29.10 | 29.51 | 29.01 | 29.05 | 1,719,432 | -0.05(-0.18%) |
Feb 05, 2010 | 28.65 | 29.21 | 28.54 | 29.10 | 2,442,554 | +0.56(+1.95%) |
Feb 04, 2010 | 29.95 | 29.97 | 28.51 | 28.54 | 3,006,743 | -1.57(-5.21%) |
Feb 03, 2010 | 29.79 | 30.16 | 29.71 | 30.11 | 1,288,049 | +0.21(+0.71%) |
Feb 02, 2010 | 29.97 | 30.03 | 29.65 | 29.90 | 1,965,224 | -0.10(-0.33%) |
Feb 01, 2010 | 29.75 | 30.15 | 29.71 | 30.00 | 1,440,818 | +0.35(+1.17%) |
Jan 29, 2010 | 30.02 | 30.11 | 29.55 | 29.65 | 1,939,290 | -0.32(-1.08%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.94 | 29.97 | 958,188 | -0.30(-0.98%) |
Jan 27, 2010 | 30.29 | 30.36 | 30.06 | 30.27 | 1,447,077 | -0.02(-0.07%) |
Jan 26, 2010 | 30.07 | 30.43 | 29.92 | 30.29 | 1,525,780 | +0.08(+0.26%) |
Jan 25, 2010 | 30.58 | 30.62 | 30.20 | 30.21 | 1,297,434 | -0.16(-0.51%) |
Jan 22, 2010 | 30.62 | 30.78 | 30.36 | 30.37 | 1,261,708 | -0.24(-0.78%) |
Jan 21, 2010 | 30.96 | 31.20 | 30.53 | 30.61 | 1,970,487 | -0.28(-0.91%) |
Jan 20, 2010 | 31.23 | 31.32 | 30.55 | 30.89 | 1,961,884 | -0.58(-1.84%) |
Jan 19, 2010 | 31.75 | 31.84 | 31.22 | 31.47 | 2,582,723 | -0.42(-1.33%) |
Jan 15, 2010 | 32.06 | 31.89 | 31.89 | 31.89 | 1,587,834 | -0.29(-0.90%) |
Jan 14, 2010 | 31.93 | 32.28 | 31.92 | 32.18 | 1,176,419 | +0.17(+0.53%) |
Jan 13, 2010 | 31.85 | 32.18 | 31.64 | 32.01 | 1,027,134 | +0.13(+0.40%) |
Jan 12, 2010 | 31.72 | 31.98 | 31.52 | 31.89 | 995,509 | +0.11(+0.36%) |
Jan 11, 2010 | 31.57 | 31.88 | 31.45 | 31.77 | 1,156,066 | +0.36(+1.15%) |
Jan 08, 2010 | 31.39 | 31.47 | 31.17 | 31.41 | 1,598,175 | -0.04(-0.13%) |
Jan 07, 2010 | 31.91 | 31.91 | 31.40 | 31.46 | 1,760,004 | -0.54(-1.68%) |
Jan 06, 2010 | 32.11 | 32.25 | 31.85 | 31.99 | 1,032,915 | -0.04(-0.11%) |
Jan 05, 2010 | 32.40 | 32.40 | 31.85 | 32.03 | 1,433,429 | -0.39(-1.20%) |
Jan 04, 2010 | 32.17 | 32.52 | 32.04 | 32.42 | 1,844,894 | +0.54(+1.68%) |
Dec 31, 2009 | 31.96 | 31.88 | 31.88 | 31.88 | 863,116 | -0.02(-0.07%) |
Dec 30, 2009 | 31.56 | 31.90 | 31.46 | 31.90 | 796,066 | +0.10(+0.31%) |
Dec 29, 2009 | 31.81 | 31.95 | 31.64 | 31.80 | 742,532 | +0.04(+0.13%) |
Dec 28, 2009 | 31.62 | 31.79 | 31.39 | 31.76 | 1,117,269 | +0.24(+0.76%) |
Dec 24, 2009 | 31.46 | 31.59 | 31.39 | 31.52 | 547,847 | +0.06(+0.20%) |
Dec 23, 2009 | 31.24 | 31.55 | 31.07 | 31.46 | 1,220,233 | +0.30(+0.97%) |
Dec 22, 2009 | 30.95 | 31.21 | 30.81 | 31.15 | 1,308,741 | +0.25(+0.82%) |
Dec 21, 2009 | 30.79 | 30.95 | 30.74 | 30.90 | 761,268 | +0.24(+0.78%) |
Dec 18, 2009 | 30.47 | 30.69 | 30.27 | 30.66 | 1,501,130 | +0.19(+0.63%) |
Dec 17, 2009 | 30.88 | 30.88 | 30.47 | 30.47 | 3,253,262 | -0.46(-1.48%) |
Dec 16, 2009 | 31.24 | 31.39 | 30.88 | 30.93 | 1,804,786 | -0.17(-0.54%) |
Dec 15, 2009 | 31.61 | 31.76 | 30.94 | 31.10 | 2,628,514 | -0.48(-1.52%) |
Dec 14, 2009 | 31.68 | 31.72 | 31.56 | 31.58 | 1,996,441 | -0.23(-0.73%) |
Dec 11, 2009 | 32.14 | 32.23 | 31.77 | 31.81 | 1,250,037 | -0.23(-0.73%) |
Dec 10, 2009 | 32.35 | 32.56 | 31.91 | 32.04 | 1,148,980 | -0.16(-0.50%) |
Dec 09, 2009 | 31.89 | 32.25 | 31.67 | 32.20 | 1,603,892 | +0.37(+1.15%) |
Dec 08, 2009 | 32.11 | 32.25 | 31.63 | 31.84 | 1,438,530 | -0.44(-1.36%) |
Dec 07, 2009 | 32.19 | 32.47 | 32.03 | 32.28 | 1,193,139 | +0.00(+0.00%) |
Dec 04, 2009 | 32.19 | 32.45 | 31.91 | 32.28 | 1,782,606 | +0.32(+1.02%) |
Dec 03, 2009 | 32.30 | 32.32 | 31.89 | 31.95 | 806,492 | -0.25(-0.77%) |
Dec 02, 2009 | 32.13 | 32.32 | 31.81 | 32.20 | 1,067,148 | +0.01(+0.02%) |
Dec 01, 2009 | 32.13 | 32.37 | 31.90 | 32.19 | 1,737,355 | +0.28(+0.86%) |
Nov 30, 2009 | 31.89 | 32.08 | 31.60 | 31.92 | 1,258,003 | +0.14(+0.44%) |
Nov 27, 2009 | 31.77 | 31.94 | 31.08 | 31.77 | 595,577 | -0.43(-1.34%) |
Nov 25, 2009 | 32.37 | 32.41 | 32.05 | 32.20 | 876,911 | -0.25(-0.78%) |
Nov 24, 2009 | 32.51 | 32.74 | 32.30 | 32.46 | 1,168,012 | +0.13(+0.39%) |
Nov 23, 2009 | 32.47 | 32.65 | 32.20 | 32.33 | 1,211,239 | +0.16(+0.50%) |
Nov 20, 2009 | 32.28 | 32.35 | 32.05 | 32.17 | 1,063,737 | -0.11(-0.33%) |
Nov 19, 2009 | 32.26 | 32.50 | 31.72 | 32.28 | 1,668,691 | -0.22(-0.67%) |
Nov 18, 2009 | 32.49 | 32.67 | 32.27 | 32.49 | 1,150,502 | -0.05(-0.15%) |
Nov 17, 2009 | 32.61 | 32.83 | 32.32 | 32.54 | 1,262,995 | -0.15(-0.45%) |
Nov 16, 2009 | 32.39 | 32.97 | 32.32 | 32.69 | 1,276,017 | +0.44(+1.38%) |
Nov 13, 2009 | 32.52 | 32.66 | 32.18 | 32.25 | 1,523,800 | +0.10(+0.31%) |
Nov 12, 2009 | 32.65 | 32.71 | 32.09 | 32.15 | 2,197,032 | -0.42(-1.30%) |
Nov 11, 2009 | 31.73 | 32.68 | 31.68 | 32.57 | 2,860,755 | +0.92(+2.92%) |
Nov 10, 2009 | 31.72 | 31.77 | 31.52 | 31.65 | 1,513,260 | -0.10(-0.31%) |
Nov 09, 2009 | 31.20 | 31.77 | 31.13 | 31.75 | 2,281,583 | +0.79(+2.55%) |
Nov 06, 2009 | 30.91 | 31.29 | 30.82 | 30.95 | 2,503,822 | -0.01(-0.05%) |
Nov 05, 2009 | 31.85 | 32.08 | 30.88 | 30.97 | 6,354,259 | -0.92(-2.90%) |
Nov 04, 2009 | 35.50 | 35.57 | 31.62 | 31.89 | 8,447,154 | -2.98(-8.54%) |
Nov 03, 2009 | 34.95 | 35.05 | 34.22 | 34.87 | 1,903,322 | -0.23(-0.64%) |
Nov 02, 2009 | 34.70 | 35.47 | 34.45 | 35.10 | 1,590,333 | +0.53(+1.53%) |
Oct 30, 2009 | 34.92 | 34.94 | 34.27 | 34.57 | 1,341,764 | -0.34(-0.97%) |
Oct 29, 2009 | 34.72 | 34.91 | 34.25 | 34.91 | 1,440,091 | +0.48(+1.39%) |
Oct 28, 2009 | 34.99 | 35.28 | 34.34 | 34.43 | 1,361,258 | -0.67(-1.91%) |
Oct 27, 2009 | 35.72 | 35.72 | 35.05 | 35.10 | 1,399,950 | -0.52(-1.45%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.33 | 35.61 | 1,704,223 | +0.15(+0.42%) |
Oct 23, 2009 | 35.31 | 35.52 | 35.11 | 35.47 | 1,417,465 | -0.18(-0.50%) |
Oct 22, 2009 | 35.29 | 35.80 | 35.13 | 35.64 | 1,316,848 | +0.35(+1.00%) |
Oct 21, 2009 | 35.35 | 36.08 | 35.25 | 35.29 | 2,250,226 | -0.20(-0.58%) |
Oct 20, 2009 | 35.49 | 35.55 | 35.41 | 35.49 | 1,934,197 | +0.00(+0.00%) |
Oct 19, 2009 | 35.32 | 35.59 | 35.24 | 35.49 | 1,622,197 | +0.23(+0.66%) |
Oct 16, 2009 | 35.28 | 35.60 | 35.22 | 35.26 | 2,720,066 | -0.19(-0.54%) |
Oct 15, 2009 | 35.08 | 35.80 | 35.05 | 35.45 | 2,763,234 | -0.08(-0.22%) |
Oct 14, 2009 | 35.88 | 35.96 | 35.33 | 35.53 | 2,763,950 | -0.08(-0.24%) |
Oct 13, 2009 | 35.18 | 35.70 | 35.16 | 35.61 | 1,602,660 | +0.37(+1.06%) |
Oct 12, 2009 | 35.25 | 35.31 | 35.04 | 35.24 | 1,642,412 | +0.13(+0.36%) |
Oct 09, 2009 | 34.88 | 35.16 | 34.83 | 35.11 | 977,502 | +0.12(+0.34%) |
Oct 08, 2009 | 35.18 | 35.25 | 34.84 | 34.99 | 1,224,273 | -0.13(-0.36%) |
Oct 07, 2009 | 34.82 | 35.20 | 34.42 | 35.12 | 1,913,333 | +0.30(+0.85%) |
Oct 06, 2009 | 34.41 | 35.02 | 34.31 | 34.82 | 1,661,800 | +0.53(+1.54%) |
Oct 05, 2009 | 33.94 | 34.34 | 33.33 | 34.29 | 1,857,804 | +0.61(+1.80%) |
Oct 02, 2009 | 34.12 | 34.17 | 33.18 | 33.69 | 2,732,635 | -0.58(-1.69%) |
Oct 01, 2009 | 34.15 | 34.65 | 33.77 | 34.27 | 2,751,283 | -0.10(-0.29%) |
Sep 30, 2009 | 34.37 | 34.51 | 33.69 | 34.36 | 1,667,662 | +0.01(+0.04%) |
Sep 29, 2009 | 34.24 | 34.62 | 34.12 | 34.35 | 1,142,307 | -0.01(-0.04%) |
Sep 28, 2009 | 33.82 | 34.48 | 33.71 | 34.36 | 1,098,954 | +0.56(+1.65%) |
Sep 25, 2009 | 33.83 | 34.03 | 33.60 | 33.81 | 1,731,163 | -0.15(-0.44%) |
Sep 24, 2009 | 34.10 | 34.13 | 33.65 | 33.96 | 1,760,385 | +0.00(+0.00%) |
Sep 23, 2009 | 33.88 | 34.48 | 33.64 | 33.96 | 1,717,153 | +0.29(+0.86%) |
Sep 22, 2009 | 33.71 | 33.82 | 33.35 | 33.67 | 1,257,461 | -0.06(-0.19%) |
Sep 21, 2009 | 33.58 | 33.80 | 33.30 | 33.73 | 1,542,005 | -0.01(-0.04%) |
Sep 18, 2009 | 34.41 | 34.66 | 33.74 | 33.74 | 4,469,404 | -0.70(-2.03%) |
Sep 17, 2009 | 34.69 | 34.84 | 34.15 | 34.44 | 2,968,882 | -0.35(-1.01%) |
Sep 16, 2009 | 34.96 | 35.04 | 34.71 | 34.80 | 2,602,489 | -0.15(-0.42%) |
Sep 15, 2009 | 35.06 | 35.13 | 34.84 | 34.94 | 2,072,436 | -0.14(-0.40%) |
Sep 14, 2009 | 34.71 | 35.21 | 34.62 | 35.08 | 2,585,596 | +0.30(+0.85%) |
Sep 11, 2009 | 34.99 | 34.99 | 34.37 | 34.79 | 1,895,598 | -0.25(-0.73%) |
Sep 10, 2009 | 34.57 | 35.12 | 34.45 | 35.04 | 4,226,197 | +0.35(+1.00%) |
Sep 09, 2009 | 34.24 | 34.83 | 33.92 | 34.70 | 2,158,147 | +0.39(+1.13%) |
Sep 08, 2009 | 34.09 | 34.34 | 33.80 | 34.31 | 2,252,752 | +0.26(+0.77%) |
Sep 04, 2009 | 33.62 | 34.15 | 33.62 | 34.05 | 2,306,474 | +0.24(+0.71%) |
Sep 03, 2009 | 33.14 | 33.88 | 32.93 | 33.81 | 2,848,853 | +0.55(+1.66%) |
Sep 02, 2009 | 33.19 | 33.75 | 32.99 | 33.26 | 2,919,117 | +0.07(+0.21%) |