Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.60 | 29.84 | 29.44 | 29.66 | 196,768 | +0.06(+0.20%) |
Aug 30, 2010 | 29.96 | 29.99 | 29.59 | 29.60 | 604,283 | -0.47(-1.58%) |
Aug 27, 2010 | 29.74 | 30.10 | 29.40 | 30.08 | 119,625 | +0.60(+2.02%) |
Aug 26, 2010 | 29.78 | 29.90 | 29.45 | 29.48 | 202,969 | -0.11(-0.36%) |
Aug 25, 2010 | 29.47 | 29.62 | 29.21 | 29.59 | 1,176,297 | +0.00(+0.00%) |
Aug 24, 2010 | 29.64 | 29.83 | 29.44 | 29.59 | 304,648 | -0.44(-1.46%) |
Aug 23, 2010 | 30.33 | 30.39 | 30.02 | 30.02 | 437,375 | -0.15(-0.50%) |
Aug 20, 2010 | 30.27 | 30.27 | 29.99 | 30.18 | 107,601 | -0.25(-0.82%) |
Aug 19, 2010 | 30.85 | 30.86 | 30.25 | 30.42 | 129,845 | -0.49(-1.59%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.72 | 30.91 | 98,689 | +0.05(+0.17%) |
Aug 17, 2010 | 30.78 | 31.07 | 30.70 | 30.86 | 164,009 | +0.34(+1.11%) |
Aug 16, 2010 | 30.30 | 30.60 | 30.17 | 30.52 | 137,516 | +0.16(+0.52%) |
Aug 13, 2010 | 30.42 | 30.54 | 30.33 | 30.36 | 150,875 | -0.03(-0.10%) |
Aug 12, 2010 | 30.13 | 30.51 | 30.13 | 30.39 | 220,995 | -0.09(-0.30%) |
Aug 11, 2010 | 30.90 | 30.90 | 30.48 | 30.48 | 366,020 | -1.24(-3.90%) |
Aug 10, 2010 | 31.56 | 31.72 | 31.27 | 31.72 | 244,729 | -0.14(-0.45%) |
Aug 09, 2010 | 31.80 | 31.90 | 31.66 | 31.86 | 649,209 | +0.14(+0.45%) |
Aug 06, 2010 | 31.55 | 31.72 | 31.36 | 31.72 | 198,576 | -0.04(-0.12%) |
Aug 05, 2010 | 31.53 | 31.79 | 31.53 | 31.76 | 212,101 | -0.08(-0.26%) |
Aug 04, 2010 | 31.75 | 31.85 | 31.57 | 31.84 | 155,337 | +0.05(+0.14%) |
Aug 03, 2010 | 31.71 | 31.83 | 31.51 | 31.80 | 249,821 | -0.07(-0.21%) |
Aug 02, 2010 | 31.51 | 31.86 | 31.36 | 31.86 | 396,458 | +0.87(+2.82%) |
Jul 30, 2010 | 30.70 | 31.10 | 30.58 | 30.99 | 468,634 | +0.01(+0.02%) |
Jul 29, 2010 | 31.35 | 31.35 | 30.71 | 30.98 | 190,055 | +0.10(+0.32%) |
Jul 28, 2010 | 31.10 | 31.11 | 30.87 | 30.88 | 204,263 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.96 | 31.11 | 112,717 | +0.08(+0.24%) |
Jul 26, 2010 | 30.82 | 31.10 | 30.68 | 31.04 | 522,728 | +0.28(+0.91%) |
Jul 23, 2010 | 30.53 | 30.81 | 30.37 | 30.76 | 101,943 | +0.23(+0.77%) |
Jul 22, 2010 | 30.29 | 30.61 | 30.15 | 30.52 | 903,987 | +0.87(+2.92%) |
Jul 21, 2010 | 30.30 | 30.30 | 29.59 | 29.66 | 608,367 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.18 | 29.47 | 30.18 | 989,991 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.59 | 29.87 | 126,151 | +0.19(+0.63%) |
Jul 16, 2010 | 30.33 | 30.33 | 29.61 | 29.69 | 156,304 | -0.84(-2.77%) |
Jul 15, 2010 | 30.53 | 30.60 | 30.13 | 30.53 | 352,529 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.24 | 30.50 | 193,140 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.51 | 30.23 | 30.39 | 362,157 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.07 | 29.77 | 29.92 | 320,149 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.08 | 29.72 | 30.07 | 171,274 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.89 | 29.53 | 29.89 | 122,624 | +0.32(+1.07%) |
Jul 07, 2010 | 28.72 | 29.63 | 28.72 | 29.57 | 229,476 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.21 | 28.55 | 28.77 | 126,260 | +0.36(+1.27%) |
Jul 02, 2010 | 28.70 | 28.72 | 28.25 | 28.40 | 218,903 | -0.11(-0.40%) |
Jul 01, 2010 | 28.37 | 28.59 | 27.97 | 28.52 | 3,337,171 | +0.17(+0.61%) |
Jun 30, 2010 | 28.62 | 28.85 | 28.32 | 28.34 | 84,283 | -0.28(-0.97%) |
Jun 29, 2010 | 29.03 | 29.10 | 28.46 | 28.62 | 2,339,317 | -1.18(-3.97%) |
Jun 25, 2010 | 29.76 | 29.89 | 29.44 | 29.81 | 420,157 | +0.20(+0.66%) |
Jun 24, 2010 | 30.02 | 30.02 | 29.55 | 29.61 | 293,833 | -0.49(-1.63%) |
Jun 23, 2010 | 30.25 | 30.27 | 29.83 | 30.10 | 999,229 | -0.06(-0.19%) |
Jun 22, 2010 | 30.49 | 30.66 | 30.08 | 30.16 | 688,408 | -0.40(-1.32%) |
Jun 21, 2010 | 30.85 | 31.02 | 30.41 | 30.56 | 165,405 | +0.10(+0.32%) |
Jun 18, 2010 | 30.59 | 30.59 | 30.42 | 30.47 | 81,184 | -0.04(-0.15%) |
Jun 17, 2010 | 30.69 | 30.69 | 30.21 | 30.51 | 235,885 | +0.04(+0.12%) |
Jun 16, 2010 | 30.23 | 30.67 | 30.14 | 30.47 | 1,183,039 | -0.01(-0.02%) |
Jun 15, 2010 | 30.02 | 30.53 | 29.99 | 30.48 | 2,070,602 | +0.78(+2.62%) |
Jun 14, 2010 | 30.05 | 30.15 | 29.70 | 29.70 | 260,107 | +0.00(+0.00%) |
Jun 11, 2010 | 29.33 | 29.70 | 29.28 | 29.70 | 2,006,522 | +0.10(+0.35%) |
Jun 10, 2010 | 29.09 | 29.62 | 29.09 | 29.60 | 169,252 | +0.95(+3.31%) |
Jun 09, 2010 | 29.06 | 29.20 | 28.49 | 28.65 | 470,927 | -0.10(-0.34%) |
Jun 08, 2010 | 28.58 | 28.75 | 28.16 | 28.75 | 620,523 | +0.43(+1.53%) |
Jun 07, 2010 | 28.96 | 28.96 | 28.31 | 28.31 | 138,267 | -0.40(-1.38%) |
Jun 04, 2010 | 29.55 | 29.55 | 28.59 | 28.71 | 135,842 | -1.17(-3.93%) |
Jun 03, 2010 | 30.11 | 30.11 | 29.58 | 29.88 | 225,964 | +0.00(+0.00%) |
Jun 02, 2010 | 29.08 | 29.88 | 29.03 | 29.88 | 1,982,822 | +0.90(+3.09%) |
Jun 01, 2010 | 29.27 | 29.67 | 28.95 | 28.99 | 183,958 | -0.40(-1.37%) |
May 28, 2010 | 29.81 | 29.76 | 29.29 | 29.39 | 347,045 | -0.42(-1.40%) |
May 27, 2010 | 29.41 | 29.81 | 29.24 | 29.81 | 894,906 | +1.25(+4.37%) |
May 26, 2010 | 29.05 | 29.23 | 28.49 | 28.56 | 591,427 | -0.22(-0.75%) |
May 25, 2010 | 28.13 | 28.85 | 27.90 | 28.78 | 243,097 | -0.07(-0.23%) |
May 24, 2010 | 29.58 | 29.58 | 28.84 | 28.84 | 112,607 | -0.50(-1.71%) |
May 21, 2010 | 29.24 | 29.35 | 28.33 | 29.34 | 537,780 | +0.59(+2.05%) |
May 20, 2010 | 29.32 | 29.32 | 28.64 | 28.75 | 264,675 | -1.23(-4.09%) |
May 19, 2010 | 29.88 | 30.17 | 29.57 | 29.98 | 324,947 | -0.09(-0.30%) |
May 18, 2010 | 30.79 | 30.90 | 29.96 | 30.07 | 455,844 | -0.54(-1.76%) |
May 17, 2010 | 30.60 | 30.76 | 30.00 | 30.61 | 268,337 | +0.01(+0.05%) |
May 14, 2010 | 30.91 | 31.31 | 30.34 | 30.59 | 236,589 | -0.71(-2.27%) |
May 13, 2010 | 31.60 | 31.61 | 31.23 | 31.30 | 1,032,889 | -0.29(-0.92%) |
May 12, 2010 | 31.09 | 31.59 | 31.09 | 31.59 | 212,491 | +0.47(+1.51%) |
May 11, 2010 | 31.43 | 31.54 | 30.72 | 31.12 | 318,254 | -0.22(-0.69%) |
May 10, 2010 | 31.25 | 31.55 | 31.09 | 31.34 | 752,655 | +1.64(+5.53%) |
May 07, 2010 | 30.42 | 30.50 | 29.26 | 29.70 | 837,557 | -0.41(-1.36%) |
May 06, 2010 | 31.08 | 31.94 | 28.69 | 30.11 | 1,169,697 | -1.02(-3.26%) |
May 05, 2010 | 31.27 | 31.52 | 31.02 | 31.12 | 893,498 | -0.61(-1.93%) |
May 04, 2010 | 32.23 | 32.23 | 31.55 | 31.74 | 576,897 | -1.08(-3.30%) |
May 03, 2010 | 32.71 | 32.87 | 32.53 | 32.82 | 191,525 | +0.39(+1.20%) |
Apr 30, 2010 | 33.10 | 33.10 | 32.43 | 32.43 | 181,158 | -0.55(-1.65%) |
Apr 29, 2010 | 32.72 | 33.06 | 32.72 | 32.98 | 285,221 | +0.47(+1.45%) |
Apr 28, 2010 | 32.64 | 32.65 | 32.18 | 32.50 | 913,005 | +0.07(+0.21%) |
Apr 27, 2010 | 33.17 | 33.24 | 32.29 | 32.44 | 366,409 | -0.94(-2.82%) |
Apr 26, 2010 | 33.62 | 33.62 | 33.36 | 33.38 | 239,254 | -0.19(-0.56%) |
Apr 23, 2010 | 33.19 | 33.57 | 33.06 | 33.57 | 197,784 | +0.29(+0.88%) |
Apr 22, 2010 | 33.00 | 33.33 | 32.76 | 33.27 | 553,930 | +0.03(+0.09%) |
Apr 21, 2010 | 33.41 | 33.41 | 33.10 | 33.24 | 65,623 | -0.19(-0.58%) |
Apr 20, 2010 | 33.37 | 33.46 | 33.29 | 33.44 | 618,181 | +0.37(+1.13%) |
Apr 19, 2010 | 32.83 | 33.13 | 32.76 | 33.07 | 349,882 | -0.06(-0.18%) |
Apr 16, 2010 | 33.66 | 33.66 | 32.96 | 33.12 | 1,000,378 | -0.58(-1.73%) |
Apr 15, 2010 | 33.72 | 33.85 | 33.62 | 33.71 | 220,139 | -0.13(-0.38%) |
Apr 14, 2010 | 33.66 | 33.83 | 33.52 | 33.83 | 307,030 | +0.48(+1.43%) |
Apr 13, 2010 | 33.47 | 33.47 | 33.20 | 33.36 | 823,299 | -0.08(-0.25%) |
Apr 12, 2010 | 33.51 | 33.51 | 33.34 | 33.44 | 170,100 | +0.06(+0.18%) |
Apr 09, 2010 | 33.27 | 33.41 | 33.16 | 33.38 | 200,829 | +0.26(+0.79%) |
Apr 08, 2010 | 32.87 | 33.12 | 32.68 | 33.12 | 270,039 | +0.10(+0.29%) |
Apr 07, 2010 | 33.04 | 33.18 | 32.88 | 33.02 | 173,486 | -0.24(-0.72%) |
Apr 06, 2010 | 32.95 | 33.27 | 32.88 | 33.26 | 819,912 | +0.07(+0.23%) |
Apr 05, 2010 | 33.18 | 33.22 | 32.96 | 33.18 | 44,874 | +0.22(+0.66%) |
Apr 01, 2010 | 32.95 | 32.97 | 32.97 | 32.97 | 691,505 | +0.46(+1.43%) |
Mar 31, 2010 | 32.57 | 32.66 | 32.41 | 32.50 | 66,809 | -0.13(-0.39%) |
Mar 30, 2010 | 32.58 | 32.73 | 32.52 | 32.63 | 234,327 | +0.04(+0.11%) |
Mar 29, 2010 | 32.30 | 32.61 | 32.30 | 32.59 | 247,085 | +0.34(+1.04%) |
Mar 26, 2010 | 32.36 | 32.48 | 32.13 | 32.26 | 246,394 | +0.17(+0.54%) |
Mar 25, 2010 | 32.33 | 32.49 | 32.07 | 32.09 | 1,104,588 | -0.01(-0.05%) |
Mar 24, 2010 | 32.27 | 32.27 | 32.06 | 32.10 | 144,874 | -0.40(-1.22%) |
Mar 23, 2010 | 32.40 | 32.50 | 32.25 | 32.50 | 647,885 | +0.21(+0.65%) |
Mar 22, 2010 | 31.84 | 32.37 | 31.74 | 32.29 | 353,861 | +0.13(+0.39%) |
Mar 19, 2010 | 32.61 | 32.61 | 32.09 | 32.16 | 467,082 | -0.27(-0.83%) |
Mar 18, 2010 | 32.62 | 32.62 | 32.36 | 32.43 | 304,463 | -0.20(-0.62%) |
Mar 17, 2010 | 32.59 | 32.73 | 32.50 | 32.63 | 234,443 | +0.24(+0.74%) |
Mar 16, 2010 | 32.08 | 32.39 | 32.08 | 32.39 | 224,953 | +0.32(+1.00%) |
Mar 15, 2010 | 31.89 | 32.09 | 31.82 | 32.07 | 118,185 | -0.09(-0.28%) |
Mar 12, 2010 | 32.31 | 32.31 | 32.01 | 32.16 | 197,673 | +0.11(+0.35%) |
Mar 11, 2010 | 31.76 | 32.05 | 31.75 | 32.05 | 203,324 | +0.16(+0.52%) |
Mar 10, 2010 | 31.83 | 32.04 | 31.78 | 31.88 | 145,517 | +0.12(+0.39%) |
Mar 09, 2010 | 31.68 | 31.94 | 31.60 | 31.76 | 326,445 | -0.04(-0.13%) |
Mar 08, 2010 | 31.80 | 31.92 | 31.70 | 31.80 | 499,139 | -0.03(-0.09%) |
Mar 05, 2010 | 31.58 | 31.86 | 31.43 | 31.83 | 94,235 | +0.63(+2.01%) |
Mar 04, 2010 | 31.37 | 31.38 | 31.09 | 31.20 | 259,903 | -0.10(-0.31%) |
Mar 03, 2010 | 31.34 | 31.50 | 31.23 | 31.30 | 125,124 | +0.19(+0.62%) |
Mar 02, 2010 | 31.25 | 31.25 | 31.00 | 31.11 | 1,570,685 | +0.11(+0.36%) |
Mar 01, 2010 | 30.76 | 31.00 | 30.69 | 31.00 | 3,875,353 | +0.43(+1.39%) |
Feb 26, 2010 | 30.55 | 30.70 | 30.30 | 30.57 | 105,332 | +0.16(+0.54%) |
Feb 25, 2010 | 30.16 | 30.43 | 29.97 | 30.41 | 274,760 | -0.20(-0.66%) |
Feb 24, 2010 | 30.41 | 30.69 | 30.36 | 30.61 | 240,269 | +0.14(+0.47%) |
Feb 23, 2010 | 30.82 | 30.82 | 30.29 | 30.47 | 120,862 | -0.34(-1.12%) |
Feb 22, 2010 | 30.82 | 30.96 | 30.74 | 30.81 | 215,963 | +0.04(+0.15%) |
Feb 19, 2010 | 30.66 | 30.85 | 30.52 | 30.76 | 130,074 | -0.11(-0.36%) |
Feb 18, 2010 | 30.67 | 30.88 | 30.65 | 30.88 | 44,934 | +0.16(+0.51%) |
Feb 17, 2010 | 30.76 | 30.76 | 30.56 | 30.72 | 117,743 | +0.07(+0.24%) |
Feb 16, 2010 | 30.10 | 30.64 | 30.10 | 30.64 | 116,747 | +0.63(+2.09%) |
Feb 12, 2010 | 29.85 | 30.02 | 30.02 | 30.02 | 146,841 | -0.14(-0.47%) |
Feb 11, 2010 | 29.72 | 30.16 | 29.59 | 30.16 | 166,429 | +0.29(+0.98%) |
Feb 10, 2010 | 29.93 | 29.93 | 29.56 | 29.87 | 118,276 | -0.01(-0.03%) |
Feb 09, 2010 | 29.82 | 30.15 | 29.49 | 29.88 | 235,314 | +0.60(+2.04%) |
Feb 08, 2010 | 29.49 | 29.71 | 29.24 | 29.28 | 541,621 | -0.22(-0.76%) |
Feb 05, 2010 | 29.64 | 29.77 | 28.90 | 29.50 | 242,644 | -0.09(-0.30%) |
Feb 04, 2010 | 30.21 | 30.32 | 29.59 | 29.59 | 490,940 | -1.11(-3.63%) |
Feb 03, 2010 | 30.84 | 30.93 | 30.63 | 30.70 | 45,838 | -0.26(-0.84%) |
Feb 02, 2010 | 30.78 | 30.97 | 30.53 | 30.97 | 560,368 | +0.49(+1.62%) |
Feb 01, 2010 | 30.19 | 30.52 | 30.19 | 30.47 | 231,390 | +0.55(+1.85%) |
Jan 29, 2010 | 30.40 | 30.61 | 29.85 | 29.92 | 836,761 | -0.40(-1.31%) |
Jan 28, 2010 | 31.04 | 31.04 | 30.21 | 30.32 | 906,557 | -0.52(-1.70%) |
Jan 27, 2010 | 30.61 | 30.88 | 30.48 | 30.84 | 322,544 | +0.00(+0.00%) |
Jan 26, 2010 | 30.86 | 31.09 | 30.63 | 30.84 | 97,129 | -0.18(-0.59%) |
Jan 25, 2010 | 31.06 | 31.15 | 30.89 | 31.02 | 371,311 | +0.33(+1.06%) |
Jan 22, 2010 | 31.36 | 31.38 | 30.68 | 30.70 | 100,155 | -0.72(-2.31%) |
Jan 21, 2010 | 31.92 | 32.12 | 31.34 | 31.42 | 325,800 | -0.61(-1.89%) |
Jan 20, 2010 | 32.33 | 32.33 | 31.82 | 32.03 | 183,119 | -0.71(-2.17%) |
Jan 19, 2010 | 32.27 | 32.74 | 32.13 | 32.74 | 272,543 | +0.37(+1.15%) |
Jan 15, 2010 | 32.65 | 32.36 | 32.36 | 32.36 | 64,385 | -0.32(-0.98%) |
Jan 14, 2010 | 32.64 | 32.75 | 32.55 | 32.68 | 75,109 | +0.07(+0.21%) |
Jan 13, 2010 | 32.39 | 32.67 | 32.27 | 32.62 | 282,366 | +0.27(+0.83%) |
Jan 12, 2010 | 32.53 | 32.53 | 32.26 | 32.35 | 229,489 | -0.41(-1.25%) |
Jan 11, 2010 | 32.71 | 32.78 | 32.59 | 32.76 | 158,065 | +0.21(+0.64%) |
Jan 08, 2010 | 32.53 | 32.65 | 32.33 | 32.55 | 368,230 | +0.20(+0.62%) |
Jan 07, 2010 | 32.44 | 32.47 | 32.18 | 32.35 | 151,791 | -0.16(-0.48%) |
Jan 06, 2010 | 32.36 | 32.54 | 32.33 | 32.50 | 463,931 | -0.01(-0.02%) |
Jan 05, 2010 | 32.38 | 32.51 | 32.18 | 32.51 | 229,111 | +0.27(+0.83%) |
Jan 04, 2010 | 32.21 | 32.33 | 32.00 | 32.24 | 489,299 | +0.65(+2.06%) |
Dec 31, 2009 | 31.74 | 31.59 | 31.59 | 31.59 | 779,315 | -0.05(-0.17%) |
Dec 30, 2009 | 31.71 | 31.71 | 31.57 | 31.65 | 506,663 | -0.19(-0.59%) |
Dec 29, 2009 | 32.04 | 32.04 | 31.72 | 31.83 | 1,956,363 | +0.09(+0.28%) |
Dec 28, 2009 | 31.98 | 31.98 | 31.67 | 31.74 | 599,983 | +0.00(+0.00%) |
Dec 24, 2009 | 31.55 | 31.80 | 31.55 | 31.74 | 117,368 | +0.13(+0.40%) |
Dec 23, 2009 | 31.67 | 31.67 | 31.38 | 31.62 | 236,366 | +0.18(+0.57%) |
Dec 22, 2009 | 31.50 | 31.50 | 31.26 | 31.44 | 706,245 | -0.02(-0.05%) |
Dec 21, 2009 | 31.45 | 31.55 | 31.30 | 31.45 | 161,724 | +0.18(+0.57%) |
Dec 18, 2009 | 31.41 | 31.42 | 30.96 | 31.27 | 134,451 | +0.08(+0.26%) |
Dec 17, 2009 | 31.23 | 31.38 | 31.12 | 31.19 | 116,260 | -0.51(-1.60%) |
Dec 16, 2009 | 31.65 | 31.88 | 31.65 | 31.70 | 308,836 | +0.20(+0.64%) |
Dec 15, 2009 | 31.50 | 31.69 | 31.45 | 31.50 | 307,643 | -0.25(-0.80%) |
Dec 14, 2009 | 31.78 | 31.85 | 31.59 | 31.75 | 97,492 | +0.21(+0.66%) |
Dec 11, 2009 | 31.48 | 31.64 | 31.43 | 31.54 | 204,372 | +0.07(+0.24%) |
Dec 10, 2009 | 31.56 | 31.58 | 31.36 | 31.47 | 101,317 | +0.22(+0.72%) |
Dec 09, 2009 | 31.18 | 31.35 | 31.04 | 31.24 | 1,469,385 | -0.09(-0.29%) |
Dec 08, 2009 | 31.56 | 31.56 | 31.18 | 31.33 | 156,158 | -0.45(-1.41%) |
Dec 07, 2009 | 31.74 | 31.98 | 31.69 | 31.78 | 93,769 | -0.14(-0.44%) |
Dec 04, 2009 | 32.30 | 32.31 | 31.64 | 31.92 | 71,886 | +0.14(+0.45%) |
Dec 03, 2009 | 32.14 | 32.30 | 31.75 | 31.78 | 712,431 | -0.26(-0.82%) |
Dec 02, 2009 | 31.98 | 32.19 | 31.88 | 32.04 | 951,070 | +0.15(+0.47%) |
Dec 01, 2009 | 31.65 | 31.99 | 31.65 | 31.89 | 182,143 | +0.67(+2.15%) |
Nov 30, 2009 | 31.26 | 31.40 | 31.01 | 31.22 | 592,077 | +0.03(+0.10%) |
Nov 27, 2009 | 30.70 | 31.38 | 30.69 | 31.19 | 81,647 | -0.76(-2.38%) |
Nov 25, 2009 | 31.89 | 31.96 | 31.74 | 31.95 | 40,934 | +0.31(+0.99%) |
Nov 24, 2009 | 31.78 | 31.78 | 31.34 | 31.64 | 394,915 | -0.13(-0.42%) |
Nov 23, 2009 | 31.63 | 32.00 | 31.63 | 31.77 | 298,020 | +0.49(+1.55%) |
Nov 20, 2009 | 31.28 | 31.33 | 31.10 | 31.29 | 199,677 | -0.10(-0.33%) |
Nov 19, 2009 | 31.63 | 31.63 | 31.16 | 31.39 | 67,761 | -0.66(-2.07%) |
Nov 18, 2009 | 32.04 | 32.06 | 31.79 | 32.06 | 157,496 | +0.02(+0.07%) |
Nov 17, 2009 | 31.97 | 32.04 | 31.71 | 32.03 | 104,872 | -0.09(-0.28%) |
Nov 16, 2009 | 31.96 | 32.27 | 31.88 | 32.12 | 163,451 | +0.52(+1.65%) |
Nov 13, 2009 | 31.38 | 31.67 | 31.22 | 31.60 | 242,467 | +0.31(+1.00%) |
Nov 12, 2009 | 31.44 | 31.72 | 31.20 | 31.29 | 107,139 | -0.43(-1.34%) |
Nov 11, 2009 | 31.77 | 31.97 | 31.56 | 31.71 | 968,015 | +0.13(+0.40%) |
Nov 10, 2009 | 31.50 | 31.63 | 31.26 | 31.59 | 98,710 | -0.09(-0.28%) |
Nov 09, 2009 | 31.38 | 31.68 | 31.27 | 31.68 | 116,341 | +0.84(+2.71%) |
Nov 06, 2009 | 30.67 | 30.90 | 30.55 | 30.84 | 61,497 | +0.06(+0.19%) |
Nov 05, 2009 | 30.37 | 30.78 | 30.37 | 30.78 | 53,896 | +0.47(+1.55%) |
Nov 04, 2009 | 30.20 | 30.58 | 30.20 | 30.31 | 1,253,812 | +0.40(+1.32%) |
Nov 03, 2009 | 29.71 | 30.00 | 29.55 | 29.91 | 62,124 | -0.04(-0.12%) |
Nov 02, 2009 | 29.92 | 30.26 | 29.57 | 29.95 | 100,352 | +0.33(+1.11%) |
Oct 30, 2009 | 30.38 | 30.53 | 29.59 | 29.62 | 166,582 | -1.06(-3.46%) |
Oct 29, 2009 | 30.19 | 30.73 | 30.08 | 30.68 | 130,411 | +0.89(+2.98%) |
Oct 28, 2009 | 30.43 | 30.48 | 29.71 | 29.79 | 972,592 | -0.89(-2.90%) |
Oct 27, 2009 | 30.95 | 30.95 | 30.63 | 30.68 | 132,878 | -0.15(-0.48%) |
Oct 26, 2009 | 31.26 | 31.61 | 30.77 | 30.83 | 192,323 | -0.34(-1.10%) |
Oct 23, 2009 | 31.35 | 31.80 | 31.15 | 31.18 | 39,847 | -0.55(-1.72%) |
Oct 22, 2009 | 31.41 | 31.79 | 31.18 | 31.72 | 50,172 | +0.32(+1.02%) |
Oct 21, 2009 | 31.42 | 31.90 | 31.39 | 31.40 | 137,103 | -0.14(-0.45%) |
Oct 20, 2009 | 31.35 | 31.83 | 31.35 | 31.54 | 106,965 | -0.20(-0.64%) |
Oct 19, 2009 | 31.61 | 31.80 | 31.43 | 31.74 | 167,797 | +0.34(+1.09%) |
Oct 16, 2009 | 31.32 | 31.45 | 31.15 | 31.40 | 107,789 | -0.29(-0.92%) |
Oct 15, 2009 | 31.41 | 31.69 | 31.39 | 31.69 | 165,334 | +0.12(+0.38%) |
Oct 14, 2009 | 31.56 | 31.58 | 31.31 | 31.57 | 731,631 | +0.64(+2.05%) |
Oct 13, 2009 | 31.06 | 31.06 | 30.75 | 30.94 | 287,598 | +0.02(+0.07%) |
Oct 12, 2009 | 31.15 | 31.21 | 30.90 | 30.91 | 245,500 | -0.01(-0.02%) |
Oct 09, 2009 | 30.83 | 30.92 | 30.75 | 30.92 | 65,374 | +0.04(+0.12%) |
Oct 08, 2009 | 30.85 | 31.00 | 30.66 | 30.88 | 251,350 | +0.40(+1.30%) |
Oct 07, 2009 | 30.47 | 30.50 | 30.27 | 30.49 | 390,493 | +0.10(+0.32%) |
Oct 06, 2009 | 30.29 | 30.58 | 30.19 | 30.39 | 1,122,743 | +0.51(+1.70%) |
Oct 05, 2009 | 29.61 | 29.93 | 29.52 | 29.88 | 73,724 | +0.47(+1.60%) |
Oct 02, 2009 | 29.18 | 29.64 | 29.13 | 29.41 | 226,656 | -0.24(-0.81%) |
Oct 01, 2009 | 30.37 | 30.38 | 29.65 | 29.65 | 1,417,214 | -0.79(-2.60%) |
Sep 30, 2009 | 30.61 | 30.63 | 30.11 | 30.44 | 64,473 | -0.04(-0.12%) |
Sep 29, 2009 | 30.42 | 30.59 | 30.29 | 30.48 | 180,049 | +0.03(+0.08%) |
Sep 28, 2009 | 30.11 | 30.59 | 30.11 | 30.45 | 78,537 | +0.39(+1.28%) |
Sep 25, 2009 | 30.14 | 30.30 | 29.99 | 30.07 | 55,183 | -0.16(-0.52%) |
Sep 24, 2009 | 30.68 | 30.82 | 30.07 | 30.23 | 292,199 | -0.33(-1.08%) |
Sep 23, 2009 | 31.06 | 31.13 | 30.55 | 30.55 | 203,553 | -0.36(-1.16%) |
Sep 22, 2009 | 30.92 | 30.99 | 30.76 | 30.91 | 170,717 | +0.36(+1.17%) |
Sep 21, 2009 | 30.48 | 30.61 | 30.32 | 30.55 | 55,193 | -0.26(-0.85%) |
Sep 18, 2009 | 30.79 | 30.91 | 30.66 | 30.82 | 1,888,159 | +0.04(+0.12%) |
Sep 17, 2009 | 30.88 | 31.49 | 30.63 | 30.78 | 73,783 | -0.09(-0.29%) |
Sep 16, 2009 | 30.71 | 30.90 | 30.50 | 30.87 | 210,202 | +0.55(+1.82%) |
Sep 15, 2009 | 30.20 | 30.41 | 30.03 | 30.32 | 2,524,423 | +0.12(+0.40%) |
Sep 14, 2009 | 29.75 | 30.24 | 29.65 | 30.20 | 81,722 | +0.07(+0.22%) |
Sep 11, 2009 | 30.27 | 30.31 | 30.05 | 30.13 | 69,550 | -0.04(-0.12%) |
Sep 10, 2009 | 29.86 | 30.17 | 29.72 | 30.17 | 588,902 | +0.34(+1.13%) |
Sep 09, 2009 | 29.74 | 29.95 | 29.64 | 29.83 | 126,312 | +0.29(+0.99%) |
Sep 08, 2009 | 29.71 | 29.76 | 29.47 | 29.54 | 932,666 | +0.46(+1.59%) |
Sep 04, 2009 | 28.81 | 29.13 | 28.68 | 29.08 | 39,714 | +0.40(+1.41%) |
Sep 03, 2009 | 28.61 | 28.67 | 28.44 | 28.67 | 39,386 | +0.23(+0.81%) |
Sep 02, 2009 | 28.24 | 28.56 | 28.15 | 28.44 | 117,171 | +0.02(+0.08%) |