Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.03 | 50.64 | 48.93 | 49.20 | 1,324,920 | -0.80(-1.60%) |
Sep 29, 2010 | 49.93 | 50.51 | 49.54 | 50.00 | 1,049,866 | +0.05(+0.10%) |
Sep 28, 2010 | 49.38 | 50.54 | 48.66 | 49.95 | 691,914 | +0.43(+0.87%) |
Sep 27, 2010 | 50.01 | 50.17 | 49.50 | 49.52 | 673,542 | -0.65(-1.30%) |
Sep 24, 2010 | 50.15 | 50.22 | 49.52 | 50.17 | 984,432 | +0.58(+1.17%) |
Sep 23, 2010 | 49.26 | 50.93 | 48.88 | 49.59 | 990,338 | +0.18(+0.36%) |
Sep 22, 2010 | 49.79 | 50.54 | 49.29 | 49.41 | 1,542,665 | -0.24(-0.48%) |
Sep 21, 2010 | 49.07 | 49.93 | 48.90 | 49.65 | 1,746,453 | +0.42(+0.85%) |
Sep 20, 2010 | 48.92 | 49.40 | 47.72 | 49.23 | 851,421 | +0.93(+1.93%) |
Sep 17, 2010 | 49.00 | 49.41 | 48.10 | 48.30 | 1,434,590 | +1.32(+2.81%) |
Sep 15, 2010 | 45.40 | 46.99 | 45.40 | 46.98 | 849,270 | +0.96(+2.09%) |
Sep 14, 2010 | 44.28 | 46.35 | 44.20 | 46.02 | 1,140,850 | +1.48(+3.32%) |
Sep 13, 2010 | 45.08 | 45.19 | 44.29 | 44.54 | 762,300 | -0.50(-1.11%) |
Sep 10, 2010 | 45.19 | 45.22 | 43.88 | 45.04 | 1,655,149 | +0.03(+0.07%) |
Sep 09, 2010 | 45.21 | 45.24 | 44.70 | 45.01 | 886,256 | +0.01(+0.02%) |
Sep 08, 2010 | 44.71 | 45.35 | 44.70 | 45.00 | 919,218 | +0.42(+0.94%) |
Sep 07, 2010 | 44.61 | 44.67 | 44.24 | 44.58 | 447,063 | -0.03(-0.07%) |
Sep 03, 2010 | 44.80 | 45.00 | 44.47 | 44.61 | 463,547 | -0.15(-0.34%) |
Sep 02, 2010 | 43.77 | 44.76 | 43.64 | 44.76 | 750,197 | +0.87(+1.98%) |
Sep 01, 2010 | 43.20 | 44.25 | 42.90 | 43.89 | 812,507 | +1.00(+2.33%) |
Aug 31, 2010 | 43.03 | 43.76 | 42.60 | 42.89 | 1,762,568 | -0.48(-1.11%) |
Aug 30, 2010 | 43.81 | 44.20 | 43.37 | 43.37 | 573,192 | -0.66(-1.50%) |
Aug 27, 2010 | 43.59 | 44.18 | 42.92 | 44.03 | 1,007,277 | +0.52(+1.20%) |
Aug 26, 2010 | 43.95 | 44.17 | 43.43 | 43.51 | 922,724 | -0.39(-0.89%) |
Aug 25, 2010 | 43.52 | 44.00 | 42.74 | 43.90 | 1,494,999 | +0.39(+0.90%) |
Aug 24, 2010 | 44.40 | 44.50 | 43.48 | 43.51 | 1,032,791 | -1.20(-2.68%) |
Aug 23, 2010 | 45.10 | 45.74 | 44.51 | 44.71 | 570,547 | -0.29(-0.64%) |
Aug 20, 2010 | 44.96 | 45.36 | 44.35 | 45.00 | 610,453 | +0.10(+0.22%) |
Aug 19, 2010 | 46.08 | 46.08 | 44.40 | 44.90 | 985,578 | -1.10(-2.39%) |
Aug 18, 2010 | 45.58 | 46.40 | 44.76 | 46.00 | 701,406 | +0.16(+0.35%) |
Aug 17, 2010 | 45.57 | 46.28 | 45.38 | 45.84 | 526,628 | +0.41(+0.90%) |
Aug 16, 2010 | 45.76 | 45.91 | 45.15 | 45.43 | 787,283 | -0.33(-0.72%) |
Aug 13, 2010 | 45.45 | 46.40 | 45.42 | 45.76 | 982,051 | +0.33(+0.73%) |
Aug 12, 2010 | 45.23 | 46.10 | 45.22 | 45.43 | 875,201 | -0.50(-1.09%) |
Aug 11, 2010 | 45.73 | 46.07 | 44.97 | 45.93 | 1,071,444 | -0.48(-1.03%) |
Aug 10, 2010 | 46.92 | 47.25 | 46.10 | 46.41 | 805,018 | -0.81(-1.72%) |
Aug 09, 2010 | 47.20 | 47.44 | 46.60 | 47.22 | 726,341 | +0.01(+0.02%) |
Aug 06, 2010 | 46.40 | 47.28 | 46.26 | 47.21 | 1,358,237 | +0.70(+1.51%) |
Aug 05, 2010 | 45.67 | 46.68 | 45.67 | 46.51 | 1,014,868 | +0.47(+1.02%) |
Aug 04, 2010 | 43.89 | 46.06 | 43.89 | 46.04 | 971,027 | +1.12(+2.49%) |
Aug 03, 2010 | 45.07 | 45.28 | 44.15 | 44.92 | 648,497 | -0.48(-1.06%) |
Aug 02, 2010 | 45.00 | 46.10 | 44.83 | 45.40 | 942,116 | +0.57(+1.27%) |
Jul 30, 2010 | 43.43 | 44.92 | 43.22 | 44.83 | 1,133,182 | +0.78(+1.77%) |
Jul 29, 2010 | 44.21 | 44.55 | 42.95 | 44.05 | 1,799,181 | +0.00(+0.00%) |
Jul 28, 2010 | 44.48 | 45.49 | 43.11 | 44.05 | 4,523,751 | +2.79(+6.76%) |
Jul 27, 2010 | 42.86 | 43.05 | 41.16 | 41.26 | 2,153,954 | -1.49(-3.49%) |
Jul 26, 2010 | 42.50 | 43.97 | 42.37 | 42.75 | 1,289,660 | +0.25(+0.59%) |
Jul 23, 2010 | 42.49 | 42.79 | 41.81 | 42.50 | 1,363,515 | -0.54(-1.25%) |
Jul 22, 2010 | 42.80 | 43.72 | 42.60 | 43.04 | 737,667 | +0.53(+1.25%) |
Jul 21, 2010 | 43.39 | 43.39 | 42.24 | 42.51 | 564,955 | -0.84(-1.94%) |
Jul 20, 2010 | 42.50 | 43.52 | 42.50 | 43.35 | 1,072,512 | -0.54(-1.23%) |
Jul 19, 2010 | 43.85 | 44.40 | 43.39 | 43.89 | 594,898 | +0.26(+0.60%) |
Jul 16, 2010 | 44.98 | 44.98 | 43.16 | 43.63 | 1,061,130 | -1.19(-2.66%) |
Jul 15, 2010 | 44.09 | 45.62 | 43.80 | 44.82 | 1,372,043 | +0.57(+1.29%) |
Jul 14, 2010 | 44.53 | 44.76 | 43.64 | 44.25 | 1,136,469 | -0.40(-0.90%) |
Jul 13, 2010 | 43.90 | 45.08 | 43.78 | 44.65 | 692,390 | +1.05(+2.41%) |
Jul 12, 2010 | 44.43 | 44.63 | 43.26 | 43.60 | 874,832 | -1.12(-2.50%) |
Jul 09, 2010 | 44.27 | 44.85 | 44.12 | 44.72 | 764,504 | +0.28(+0.63%) |
Jul 08, 2010 | 43.84 | 44.74 | 43.65 | 44.44 | 942,198 | +0.62(+1.41%) |
Jul 07, 2010 | 41.60 | 43.85 | 41.37 | 43.82 | 1,885,952 | +1.35(+3.18%) |
Jul 06, 2010 | 43.39 | 43.78 | 42.16 | 42.47 | 838,851 | -0.62(-1.44%) |
Jul 02, 2010 | 42.82 | 43.40 | 42.37 | 43.09 | 896,583 | +0.28(+0.65%) |
Jul 01, 2010 | 44.10 | 44.10 | 41.42 | 42.81 | 2,294,128 | -0.72(-1.65%) |
Jun 30, 2010 | 43.40 | 44.60 | 42.86 | 43.53 | 1,723,205 | +0.16(+0.37%) |
Jun 29, 2010 | 44.69 | 44.69 | 43.31 | 43.37 | 1,613,373 | -1.25(-2.80%) |
Jun 25, 2010 | 43.66 | 44.98 | 43.39 | 44.62 | 998,964 | +1.00(+2.29%) |
Jun 24, 2010 | 43.62 | 44.35 | 43.54 | 43.62 | 770,392 | -0.12(-0.27%) |
Jun 23, 2010 | 44.19 | 44.80 | 43.60 | 43.74 | 1,233,933 | -0.17(-0.39%) |
Jun 22, 2010 | 44.54 | 44.99 | 43.86 | 43.91 | 852,529 | -0.67(-1.50%) |
Jun 21, 2010 | 44.90 | 45.26 | 44.44 | 44.58 | 675,878 | +0.07(+0.16%) |
Jun 18, 2010 | 44.63 | 44.94 | 44.22 | 44.51 | 995,935 | -0.33(-0.74%) |
Jun 17, 2010 | 44.96 | 45.32 | 44.43 | 44.84 | 786,478 | -0.17(-0.38%) |
Jun 16, 2010 | 44.48 | 45.16 | 44.48 | 45.01 | 1,551,042 | +0.21(+0.47%) |
Jun 15, 2010 | 44.64 | 45.00 | 44.26 | 44.80 | 1,167,070 | +0.35(+0.79%) |
Jun 14, 2010 | 45.09 | 45.60 | 44.38 | 44.45 | 1,147,872 | -0.54(-1.20%) |
Jun 11, 2010 | 43.70 | 45.04 | 43.61 | 44.99 | 1,875,223 | +1.05(+2.38%) |
Jun 10, 2010 | 43.18 | 44.31 | 43.01 | 43.95 | 1,307,222 | +1.27(+2.99%) |
Jun 09, 2010 | 42.56 | 44.47 | 42.50 | 42.67 | 2,490,093 | +0.53(+1.26%) |
Jun 08, 2010 | 42.31 | 42.39 | 41.08 | 42.14 | 2,207,986 | -0.31(-0.73%) |
Jun 07, 2010 | 42.02 | 43.60 | 42.01 | 42.45 | 1,279,509 | +0.85(+2.04%) |
Jun 04, 2010 | 41.64 | 43.04 | 41.24 | 41.60 | 1,217,036 | -1.81(-4.17%) |
Jun 03, 2010 | 42.83 | 43.60 | 42.62 | 43.41 | 1,012,139 | +0.48(+1.12%) |
Jun 02, 2010 | 41.62 | 43.00 | 41.32 | 42.93 | 1,443,056 | +1.44(+3.47%) |
Jun 01, 2010 | 42.00 | 42.45 | 41.44 | 41.49 | 933,828 | -0.55(-1.31%) |
May 28, 2010 | 42.25 | 42.71 | 41.75 | 42.04 | 1,061,042 | -0.21(-0.50%) |
May 27, 2010 | 41.01 | 42.26 | 41.01 | 42.25 | 1,311,685 | +1.74(+4.30%) |
May 26, 2010 | 39.93 | 41.07 | 39.36 | 40.51 | 2,873,769 | +0.88(+2.22%) |
May 25, 2010 | 38.35 | 39.95 | 38.09 | 39.63 | 3,374,796 | +0.60(+1.54%) |
May 24, 2010 | 39.20 | 39.39 | 38.84 | 39.03 | 2,300,222 | -0.27(-0.69%) |
May 21, 2010 | 39.03 | 39.80 | 38.90 | 39.30 | 1,746,781 | -0.17(-0.43%) |
May 20, 2010 | 39.50 | 40.52 | 39.25 | 39.47 | 1,318,952 | -1.11(-2.74%) |
May 19, 2010 | 41.31 | 41.42 | 40.40 | 40.58 | 863,575 | -0.76(-1.84%) |
May 18, 2010 | 41.67 | 42.03 | 41.11 | 41.34 | 1,190,488 | -0.15(-0.36%) |
May 17, 2010 | 42.00 | 42.15 | 40.66 | 41.49 | 591,611 | -0.45(-1.07%) |
May 14, 2010 | 41.92 | 41.99 | 41.10 | 41.94 | 1,288,388 | -0.23(-0.55%) |
May 13, 2010 | 42.61 | 42.81 | 42.17 | 42.17 | 1,038,037 | -0.65(-1.52%) |
May 12, 2010 | 42.20 | 42.94 | 42.02 | 42.82 | 1,299,788 | +0.66(+1.57%) |
May 11, 2010 | 42.25 | 42.48 | 41.02 | 42.16 | 1,172,898 | +0.27(+0.64%) |
May 10, 2010 | 41.89 | 42.39 | 41.03 | 41.89 | 1,721,806 | +1.97(+4.93%) |
May 07, 2010 | 40.44 | 40.81 | 39.23 | 39.92 | 2,447,889 | -0.79(-1.94%) |
May 06, 2010 | 41.58 | 41.74 | 39.54 | 40.71 | 2,105,063 | -1.31(-3.12%) |
May 05, 2010 | 41.66 | 42.51 | 41.12 | 42.02 | 1,899,229 | +0.48(+1.16%) |
May 04, 2010 | 41.00 | 41.80 | 40.56 | 41.54 | 1,836,880 | -0.25(-0.60%) |
May 03, 2010 | 40.92 | 41.97 | 40.85 | 41.79 | 1,642,744 | -0.04(-0.10%) |
Apr 30, 2010 | 42.82 | 43.11 | 41.55 | 41.83 | 2,507,888 | -0.69(-1.62%) |
Apr 29, 2010 | 41.00 | 43.11 | 40.87 | 42.52 | 8,166,817 | +4.88(+12.96%) |
Apr 28, 2010 | 37.00 | 38.46 | 36.87 | 37.64 | 3,168,865 | +0.71(+1.92%) |
Apr 27, 2010 | 36.98 | 38.11 | 36.85 | 36.93 | 1,207,286 | +0.02(+0.05%) |
Apr 26, 2010 | 37.11 | 37.15 | 36.75 | 36.91 | 2,006,111 | -0.21(-0.57%) |
Apr 23, 2010 | 37.01 | 37.29 | 36.73 | 37.12 | 998,444 | -0.11(-0.30%) |
Apr 22, 2010 | 37.04 | 37.52 | 36.70 | 37.23 | 2,436,732 | +0.06(+0.16%) |
Apr 21, 2010 | 37.37 | 37.47 | 37.02 | 37.17 | 1,490,410 | -0.32(-0.85%) |
Apr 20, 2010 | 37.52 | 37.67 | 37.03 | 37.49 | 2,440,769 | +0.14(+0.37%) |
Apr 19, 2010 | 38.21 | 38.46 | 37.06 | 37.35 | 1,730,242 | -1.03(-2.68%) |
Apr 16, 2010 | 38.30 | 38.67 | 38.08 | 38.38 | 1,009,295 | -0.11(-0.29%) |
Apr 15, 2010 | 38.51 | 38.64 | 38.22 | 38.49 | 622,913 | -0.08(-0.21%) |
Apr 14, 2010 | 38.31 | 38.79 | 38.25 | 38.57 | 1,945,189 | +0.35(+0.92%) |
Apr 13, 2010 | 38.00 | 38.22 | 37.50 | 38.22 | 1,557,374 | +0.11(+0.29%) |
Apr 12, 2010 | 38.54 | 38.72 | 37.95 | 38.11 | 809,598 | -0.40(-1.04%) |
Apr 09, 2010 | 38.14 | 38.54 | 38.00 | 38.51 | 835,284 | +0.26(+0.68%) |
Apr 08, 2010 | 38.77 | 38.80 | 37.95 | 38.25 | 1,367,613 | -0.69(-1.77%) |
Apr 07, 2010 | 39.03 | 39.11 | 38.75 | 38.94 | 877,531 | -0.26(-0.66%) |
Apr 06, 2010 | 39.01 | 39.33 | 38.97 | 39.20 | 572,195 | -0.06(-0.15%) |
Apr 05, 2010 | 39.30 | 39.52 | 39.07 | 39.26 | 686,831 | -0.04(-0.10%) |
Apr 01, 2010 | 39.54 | 39.30 | 39.30 | 39.30 | 1,521,800 | +0.40(+1.03%) |
Mar 31, 2010 | 39.08 | 39.22 | 38.81 | 38.90 | 748,878 | -0.27(-0.69%) |
Mar 30, 2010 | 39.09 | 39.32 | 38.71 | 39.17 | 746,810 | -0.03(-0.08%) |
Mar 29, 2010 | 39.11 | 39.48 | 38.93 | 39.20 | 760,056 | +0.03(+0.08%) |
Mar 26, 2010 | 39.00 | 39.42 | 38.29 | 39.17 | 649,331 | +0.15(+0.38%) |
Mar 25, 2010 | 39.37 | 39.46 | 38.63 | 39.02 | 1,015,950 | -0.28(-0.71%) |
Mar 24, 2010 | 40.00 | 40.12 | 39.21 | 39.30 | 1,345,287 | -0.72(-1.80%) |
Mar 23, 2010 | 40.14 | 40.20 | 39.47 | 40.02 | 878,892 | -0.17(-0.42%) |
Mar 22, 2010 | 39.84 | 40.43 | 39.80 | 40.19 | 934,937 | +0.34(+0.85%) |
Mar 19, 2010 | 39.75 | 40.12 | 39.63 | 39.85 | 1,077,259 | +0.20(+0.50%) |
Mar 18, 2010 | 39.74 | 40.00 | 39.46 | 39.65 | 647,540 | -0.20(-0.50%) |
Mar 17, 2010 | 39.85 | 40.43 | 39.71 | 39.85 | 800,444 | -0.30(-0.75%) |
Mar 16, 2010 | 40.00 | 40.34 | 39.75 | 40.15 | 1,629,669 | +0.17(+0.43%) |
Mar 15, 2010 | 39.79 | 40.60 | 39.68 | 39.98 | 982,603 | -0.53(-1.31%) |
Mar 12, 2010 | 40.36 | 40.72 | 39.94 | 40.51 | 1,153,000 | +0.21(+0.52%) |
Mar 11, 2010 | 39.42 | 40.41 | 38.99 | 40.30 | 3,483,463 | +0.86(+2.18%) |
Mar 10, 2010 | 38.89 | 39.44 | 38.69 | 39.44 | 1,213,047 | +0.44(+1.13%) |
Mar 09, 2010 | 38.69 | 39.42 | 38.26 | 39.00 | 1,167,325 | +0.33(+0.85%) |
Mar 08, 2010 | 38.68 | 38.95 | 38.26 | 38.67 | 1,042,795 | -0.15(-0.39%) |
Mar 05, 2010 | 38.29 | 39.00 | 38.16 | 38.82 | 1,050,865 | +0.55(+1.44%) |
Mar 04, 2010 | 38.90 | 38.92 | 38.14 | 38.27 | 655,965 | -0.61(-1.57%) |
Mar 03, 2010 | 38.21 | 38.99 | 38.10 | 38.88 | 1,579,856 | +0.86(+2.26%) |
Mar 02, 2010 | 37.84 | 38.42 | 37.59 | 38.02 | 1,356,462 | +0.03(+0.08%) |
Mar 01, 2010 | 36.59 | 37.99 | 36.31 | 37.99 | 2,570,149 | +1.67(+4.60%) |
Feb 26, 2010 | 35.82 | 36.46 | 35.81 | 36.32 | 1,088,956 | -0.15(-0.41%) |
Feb 25, 2010 | 36.04 | 36.50 | 35.40 | 36.47 | 2,246,158 | +0.33(+0.91%) |
Feb 24, 2010 | 36.21 | 36.47 | 35.96 | 36.14 | 921,052 | +0.13(+0.36%) |
Feb 23, 2010 | 36.37 | 36.45 | 35.95 | 36.01 | 871,605 | -0.36(-0.99%) |
Feb 22, 2010 | 36.53 | 36.75 | 36.06 | 36.37 | 1,158,218 | -0.23(-0.63%) |
Feb 19, 2010 | 36.69 | 36.83 | 36.38 | 36.60 | 1,106,406 | -0.04(-0.11%) |
Feb 18, 2010 | 36.84 | 37.07 | 36.42 | 36.64 | 1,280,925 | -0.09(-0.25%) |
Feb 17, 2010 | 36.95 | 37.29 | 36.60 | 36.73 | 1,199,706 | -0.45(-1.21%) |
Feb 16, 2010 | 37.02 | 37.21 | 36.41 | 37.18 | 1,116,166 | +0.17(+0.46%) |
Feb 12, 2010 | 36.45 | 37.01 | 37.01 | 37.01 | 1,325,200 | +0.38(+1.04%) |
Feb 11, 2010 | 35.60 | 37.00 | 35.50 | 36.63 | 1,394,585 | +1.04(+2.92%) |
Feb 10, 2010 | 35.30 | 35.81 | 34.94 | 35.59 | 1,102,664 | -0.24(-0.67%) |
Feb 09, 2010 | 35.50 | 36.00 | 35.34 | 35.83 | 1,638,409 | +0.16(+0.45%) |
Feb 08, 2010 | 35.53 | 36.05 | 35.00 | 35.67 | 1,207,919 | +0.19(+0.54%) |
Feb 05, 2010 | 35.18 | 36.81 | 34.25 | 35.48 | 4,533,614 | -1.14(-3.11%) |
Feb 04, 2010 | 37.42 | 37.49 | 36.39 | 36.62 | 2,198,781 | -1.23(-3.25%) |
Feb 03, 2010 | 37.81 | 38.33 | 37.13 | 37.85 | 2,749,762 | +0.02(+0.05%) |
Feb 02, 2010 | 37.12 | 37.92 | 36.75 | 37.83 | 1,057,396 | +0.59(+1.58%) |
Feb 01, 2010 | 36.70 | 37.53 | 36.54 | 37.24 | 1,645,089 | +0.55(+1.50%) |
Jan 29, 2010 | 36.33 | 37.57 | 36.33 | 36.69 | 1,943,170 | +0.39(+1.07%) |
Jan 28, 2010 | 37.25 | 38.33 | 35.91 | 36.30 | 2,480,377 | -0.74(-2.00%) |
Jan 27, 2010 | 36.01 | 37.09 | 35.84 | 37.04 | 2,426,872 | +0.76(+2.09%) |
Jan 26, 2010 | 36.13 | 36.84 | 35.70 | 36.28 | 1,793,326 | -0.17(-0.47%) |
Jan 25, 2010 | 36.72 | 37.00 | 36.25 | 36.45 | 1,558,931 | -0.05(-0.14%) |
Jan 22, 2010 | 37.41 | 38.17 | 36.40 | 36.50 | 2,562,552 | -1.04(-2.77%) |
Jan 21, 2010 | 37.77 | 38.38 | 37.49 | 37.54 | 3,133,374 | -0.15(-0.40%) |
Jan 20, 2010 | 37.93 | 38.25 | 37.03 | 37.69 | 3,315,872 | -0.40(-1.05%) |
Jan 19, 2010 | 38.93 | 39.26 | 37.23 | 38.09 | 3,804,814 | -0.93(-2.38%) |
Jan 15, 2010 | 39.30 | 39.02 | 39.02 | 39.02 | 2,911,200 | -0.01(-0.03%) |
Jan 14, 2010 | 40.15 | 40.33 | 38.44 | 39.03 | 3,640,526 | -1.48(-3.65%) |
Jan 13, 2010 | 39.66 | 40.90 | 38.79 | 40.51 | 12,337,874 | +1.34(+3.42%) |
Jan 12, 2010 | 33.73 | 39.24 | 33.09 | 39.17 | 16,018,563 | +5.35(+15.82%) |
Jan 11, 2010 | 33.30 | 34.03 | 33.05 | 33.82 | 2,214,938 | +0.67(+2.02%) |
Jan 08, 2010 | 32.60 | 33.28 | 32.08 | 33.15 | 2,681,535 | +0.38(+1.16%) |
Jan 07, 2010 | 32.24 | 33.21 | 32.00 | 32.77 | 9,059,952 | +0.55(+1.71%) |
Jan 06, 2010 | 30.24 | 32.43 | 30.24 | 32.22 | 4,065,664 | +1.87(+6.16%) |
Jan 05, 2010 | 30.37 | 30.50 | 29.76 | 30.35 | 3,039,614 | -0.20(-0.65%) |
Jan 04, 2010 | 31.12 | 31.23 | 30.42 | 30.55 | 1,793,692 | -0.13(-0.42%) |
Dec 31, 2009 | 30.89 | 30.68 | 30.68 | 30.68 | 652,600 | +0.01(+0.03%) |
Dec 30, 2009 | 30.60 | 30.96 | 30.50 | 30.67 | 827,784 | -0.01(-0.03%) |
Dec 29, 2009 | 30.68 | 30.82 | 30.42 | 30.68 | 1,252,002 | +0.21(+0.69%) |
Dec 28, 2009 | 30.13 | 30.67 | 30.13 | 30.47 | 1,030,425 | +0.33(+1.09%) |
Dec 24, 2009 | 29.75 | 30.28 | 29.58 | 30.14 | 591,229 | +0.43(+1.45%) |
Dec 23, 2009 | 29.21 | 29.82 | 29.21 | 29.71 | 1,492,330 | +0.56(+1.92%) |
Dec 22, 2009 | 28.46 | 29.19 | 28.23 | 29.15 | 1,643,158 | +0.79(+2.79%) |
Dec 21, 2009 | 28.01 | 28.43 | 27.75 | 28.36 | 1,274,103 | +0.48(+1.72%) |
Dec 18, 2009 | 27.42 | 27.99 | 27.39 | 27.88 | 1,638,326 | +0.62(+2.27%) |
Dec 17, 2009 | 28.02 | 28.02 | 27.15 | 27.26 | 2,786,078 | -0.65(-2.33%) |
Dec 16, 2009 | 28.50 | 28.50 | 27.89 | 27.91 | 1,764,554 | -0.32(-1.13%) |
Dec 15, 2009 | 28.43 | 28.45 | 28.07 | 28.23 | 1,526,028 | -0.17(-0.60%) |
Dec 14, 2009 | 28.05 | 28.46 | 27.49 | 28.40 | 2,504,073 | +1.31(+4.84%) |
Dec 11, 2009 | 27.68 | 27.89 | 27.03 | 27.09 | 2,198,157 | -0.49(-1.78%) |
Dec 10, 2009 | 27.27 | 27.74 | 27.15 | 27.58 | 2,000,367 | +0.35(+1.29%) |
Dec 09, 2009 | 27.53 | 27.59 | 26.87 | 27.23 | 3,094,562 | -0.48(-1.73%) |
Dec 08, 2009 | 28.03 | 28.09 | 27.60 | 27.71 | 3,581,697 | -0.63(-2.22%) |
Dec 07, 2009 | 28.00 | 28.84 | 28.00 | 28.34 | 2,370,114 | +0.02(+0.07%) |
Dec 04, 2009 | 29.18 | 29.18 | 27.63 | 28.32 | 4,837,776 | -0.66(-2.28%) |
Dec 03, 2009 | 29.33 | 29.55 | 28.65 | 28.98 | 3,458,757 | -0.20(-0.69%) |
Dec 02, 2009 | 29.83 | 29.83 | 28.98 | 29.18 | 3,228,409 | -0.55(-1.85%) |
Dec 01, 2009 | 28.84 | 30.12 | 28.55 | 29.73 | 4,737,091 | +0.81(+2.80%) |
Nov 30, 2009 | 28.50 | 29.13 | 28.00 | 28.92 | 3,761,479 | +0.30(+1.05%) |
Nov 27, 2009 | 27.84 | 29.08 | 27.32 | 28.62 | 2,540,404 | -0.08(-0.28%) |
Nov 25, 2009 | 28.17 | 29.17 | 28.10 | 28.70 | 4,810,704 | +0.71(+2.54%) |
Nov 24, 2009 | 26.40 | 28.15 | 26.20 | 27.99 | 6,685,112 | +1.49(+5.62%) |
Nov 23, 2009 | 26.96 | 26.97 | 25.59 | 26.50 | 7,018,418 | -0.31(-1.16%) |
Nov 20, 2009 | 28.17 | 28.28 | 26.66 | 26.81 | 5,036,781 | -1.40(-4.96%) |
Nov 19, 2009 | 29.02 | 29.09 | 28.05 | 28.21 | 4,060,387 | -0.97(-3.32%) |
Nov 18, 2009 | 31.06 | 31.19 | 28.14 | 29.18 | 12,777,426 | -2.08(-6.65%) |
Nov 17, 2009 | 32.10 | 32.17 | 31.19 | 31.26 | 2,654,801 | -0.99(-3.07%) |
Nov 16, 2009 | 32.68 | 33.00 | 32.21 | 32.25 | 2,488,350 | -0.37(-1.13%) |
Nov 13, 2009 | 32.79 | 33.01 | 32.53 | 32.62 | 1,177,902 | -0.31(-0.94%) |
Nov 12, 2009 | 33.38 | 33.45 | 32.69 | 32.93 | 2,007,264 | -0.34(-1.02%) |
Nov 11, 2009 | 33.16 | 33.55 | 32.94 | 33.27 | 990,426 | +0.28(+0.85%) |
Nov 10, 2009 | 32.98 | 33.35 | 32.83 | 32.99 | 1,937,685 | +0.11(+0.33%) |
Nov 09, 2009 | 32.76 | 33.04 | 32.64 | 32.88 | 2,016,810 | +0.24(+0.74%) |
Nov 06, 2009 | 32.75 | 32.83 | 32.01 | 32.64 | 1,540,706 | -0.40(-1.21%) |
Nov 05, 2009 | 32.52 | 33.53 | 32.50 | 33.04 | 1,824,259 | +0.89(+2.77%) |
Nov 04, 2009 | 32.90 | 32.98 | 32.09 | 32.15 | 1,869,556 | -0.69(-2.10%) |
Nov 03, 2009 | 32.30 | 32.93 | 32.30 | 32.84 | 1,681,505 | +0.56(+1.73%) |
Nov 02, 2009 | 32.29 | 33.23 | 32.12 | 32.28 | 2,804,106 | +0.18(+0.56%) |
Oct 30, 2009 | 32.97 | 33.47 | 31.98 | 32.10 | 2,431,996 | -0.72(-2.19%) |
Oct 29, 2009 | 33.75 | 34.00 | 32.67 | 32.82 | 4,345,605 | -0.55(-1.65%) |
Oct 28, 2009 | 34.41 | 35.44 | 33.24 | 33.37 | 16,250,991 | -8.29(-19.90%) |
Oct 27, 2009 | 41.03 | 42.13 | 41.00 | 41.66 | 5,617,780 | +0.64(+1.56%) |
Oct 26, 2009 | 40.90 | 42.28 | 40.60 | 41.02 | 1,727,504 | +0.15(+0.37%) |
Oct 23, 2009 | 41.36 | 41.99 | 40.78 | 40.87 | 1,729,751 | -0.86(-2.06%) |
Oct 22, 2009 | 41.46 | 41.82 | 41.00 | 41.73 | 1,901,940 | -0.04(-0.10%) |
Oct 21, 2009 | 42.23 | 42.59 | 41.58 | 41.77 | 2,276,626 | -0.46(-1.09%) |
Oct 20, 2009 | 42.43 | 43.56 | 42.18 | 42.23 | 2,010,047 | -1.51(-3.45%) |
Oct 19, 2009 | 43.79 | 44.06 | 43.33 | 43.74 | 1,269,253 | +0.11(+0.25%) |
Oct 16, 2009 | 43.41 | 43.87 | 43.05 | 43.63 | 1,362,895 | +0.20(+0.46%) |
Oct 15, 2009 | 43.11 | 43.57 | 43.04 | 43.43 | 1,147,486 | +0.04(+0.09%) |
Oct 14, 2009 | 42.20 | 43.82 | 42.15 | 43.39 | 2,160,548 | +1.37(+3.26%) |
Oct 13, 2009 | 41.96 | 42.97 | 41.89 | 42.02 | 1,460,316 | +0.06(+0.14%) |
Oct 12, 2009 | 43.51 | 43.61 | 41.91 | 41.96 | 1,216,546 | -1.13(-2.62%) |
Oct 09, 2009 | 42.09 | 43.12 | 42.05 | 43.09 | 1,185,537 | +0.87(+2.06%) |
Oct 08, 2009 | 42.85 | 43.09 | 42.10 | 42.22 | 1,596,413 | -0.23(-0.54%) |
Oct 07, 2009 | 43.29 | 43.50 | 42.16 | 42.45 | 1,172,346 | -0.69(-1.60%) |
Oct 06, 2009 | 42.97 | 44.07 | 42.37 | 43.14 | 2,916,940 | +0.23(+0.54%) |
Oct 05, 2009 | 42.35 | 43.10 | 41.28 | 42.91 | 1,335,040 | +0.89(+2.12%) |
Oct 02, 2009 | 41.94 | 42.40 | 41.41 | 42.02 | 2,713,296 | +0.71(+1.72%) |