Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 43.83 | 43.94 | 43.41 | 43.86 | 38,094 | +0.31(+0.72%) |
Aug 30, 2010 | 43.86 | 43.99 | 43.54 | 43.54 | 1,158,969 | -0.29(-0.66%) |
Aug 27, 2010 | 43.84 | 43.90 | 43.38 | 43.84 | 995,436 | +0.36(+0.83%) |
Aug 26, 2010 | 43.67 | 43.73 | 43.34 | 43.48 | 1,377,034 | -0.18(-0.40%) |
Aug 25, 2010 | 43.61 | 43.74 | 43.27 | 43.65 | 2,021,220 | -0.14(-0.31%) |
Aug 24, 2010 | 43.28 | 44.04 | 43.27 | 43.79 | 275 | +0.21(+0.48%) |
Aug 23, 2010 | 43.71 | 43.89 | 43.54 | 43.58 | 1,064,149 | -0.08(-0.19%) |
Aug 20, 2010 | 43.36 | 43.74 | 43.36 | 43.66 | 1,050,168 | +0.01(+0.03%) |
Aug 19, 2010 | 44.01 | 44.05 | 43.54 | 43.65 | 275 | -0.52(-1.17%) |
Aug 18, 2010 | 43.99 | 44.30 | 43.80 | 44.16 | 889,125 | +0.21(+0.48%) |
Aug 17, 2010 | 43.74 | 44.17 | 43.57 | 43.95 | 1,396,341 | +0.41(+0.93%) |
Aug 16, 2010 | 43.50 | 43.60 | 43.29 | 43.54 | 750,927 | -0.04(-0.09%) |
Aug 13, 2010 | 43.59 | 43.79 | 43.54 | 43.59 | 1,071,805 | -0.14(-0.33%) |
Aug 12, 2010 | 43.27 | 43.84 | 43.11 | 43.73 | 1,378,765 | -0.07(-0.17%) |
Aug 11, 2010 | 44.13 | 44.28 | 43.75 | 43.80 | 368 | -0.85(-1.90%) |
Aug 10, 2010 | 44.43 | 44.91 | 44.36 | 44.65 | 1,384,948 | +0.01(+0.02%) |
Aug 09, 2010 | 44.27 | 44.68 | 44.19 | 44.64 | 1,371,184 | +0.54(+1.21%) |
Aug 06, 2010 | 44.11 | 44.12 | 43.66 | 44.11 | 1,276,814 | +0.11(+0.25%) |
Aug 05, 2010 | 43.89 | 44.21 | 43.60 | 44.00 | 1,299,836 | +0.01(+0.03%) |
Aug 04, 2010 | 43.84 | 44.26 | 43.84 | 43.99 | 2,578,027 | +0.29(+0.67%) |
Aug 03, 2010 | 43.66 | 44.22 | 43.38 | 43.69 | 2,830,602 | -0.16(-0.36%) |
Aug 02, 2010 | 44.31 | 44.45 | 43.67 | 43.85 | 2,588,584 | -0.12(-0.28%) |
Jul 30, 2010 | 43.97 | 44.17 | 43.57 | 43.97 | 1,330,249 | -0.01(-0.03%) |
Jul 29, 2010 | 44.27 | 44.61 | 43.56 | 43.99 | 2,409,550 | -0.53(-1.19%) |
Jul 28, 2010 | 44.51 | 44.89 | 44.41 | 44.51 | 165 | -0.35(-0.79%) |
Jul 27, 2010 | 44.87 | 45.03 | 44.41 | 44.87 | 221 | +0.30(+0.68%) |
Jul 26, 2010 | 44.11 | 44.56 | 43.94 | 44.56 | 1,437,706 | +0.59(+1.34%) |
Jul 23, 2010 | 43.52 | 43.99 | 43.52 | 43.97 | 1,309,578 | +0.33(+0.75%) |
Jul 22, 2010 | 43.64 | 43.88 | 43.45 | 43.64 | 1,310,374 | +0.37(+0.85%) |
Jul 21, 2010 | 43.94 | 43.95 | 43.11 | 43.27 | 1,607,184 | -0.56(-1.27%) |
Jul 20, 2010 | 43.83 | 43.83 | 43.24 | 43.83 | 1,321,881 | +0.21(+0.48%) |
Jul 19, 2010 | 43.52 | 43.68 | 43.38 | 43.62 | 1,049,091 | +0.34(+0.78%) |
Jul 16, 2010 | 43.29 | 43.76 | 43.22 | 43.29 | 1,812,786 | -0.50(-1.14%) |
Jul 15, 2010 | 43.63 | 43.87 | 43.44 | 43.78 | 1,223,289 | +0.07(+0.15%) |
Jul 14, 2010 | 43.64 | 43.72 | 43.43 | 43.72 | 1,222,821 | +0.11(+0.25%) |
Jul 13, 2010 | 43.60 | 43.75 | 43.39 | 43.61 | 1,386,347 | +0.35(+0.81%) |
Jul 12, 2010 | 43.08 | 43.33 | 42.95 | 43.26 | 1,117,048 | +0.17(+0.39%) |
Jul 09, 2010 | 43.09 | 43.15 | 42.80 | 43.09 | 1,170,732 | +0.11(+0.25%) |
Jul 08, 2010 | 42.63 | 43.00 | 42.55 | 42.98 | 1,536,420 | +0.50(+1.19%) |
Jul 07, 2010 | 41.59 | 42.51 | 41.59 | 42.48 | 1,801,809 | +0.87(+2.08%) |
Jul 06, 2010 | 41.96 | 42.09 | 41.34 | 41.61 | 453 | +0.12(+0.29%) |
Jul 02, 2010 | 41.49 | 41.97 | 41.40 | 41.49 | 2,123,389 | -0.32(-0.76%) |
Jul 01, 2010 | 41.89 | 41.92 | 41.51 | 41.81 | 2,512,709 | +0.03(+0.08%) |
Jun 30, 2010 | 42.22 | 42.32 | 41.75 | 41.77 | 964 | -0.38(-0.91%) |
Jun 29, 2010 | 42.39 | 42.62 | 42.00 | 42.16 | 2,118,505 | -0.48(-1.12%) |
Jun 25, 2010 | 42.63 | 42.97 | 42.43 | 42.63 | 2,175,509 | -0.36(-0.83%) |
Jun 24, 2010 | 43.15 | 43.43 | 42.93 | 42.99 | 1,546,808 | -0.22(-0.50%) |
Jun 23, 2010 | 43.31 | 43.51 | 43.04 | 43.21 | 963,380 | -0.09(-0.20%) |
Jun 22, 2010 | 43.67 | 43.98 | 43.29 | 43.29 | 1,368,896 | -0.30(-0.68%) |
Jun 21, 2010 | 43.90 | 44.13 | 43.36 | 43.59 | 1,728,109 | -0.14(-0.32%) |
Jun 18, 2010 | 43.73 | 43.98 | 43.69 | 43.73 | 1,732,361 | -0.09(-0.21%) |
Jun 17, 2010 | 43.73 | 43.85 | 43.40 | 43.82 | 1,373,610 | +0.16(+0.37%) |
Jun 16, 2010 | 43.51 | 43.84 | 43.38 | 43.66 | 1,412,506 | -0.02(-0.05%) |
Jun 15, 2010 | 43.35 | 43.68 | 43.27 | 43.68 | 1,839,091 | +0.56(+1.31%) |
Jun 14, 2010 | 43.35 | 43.54 | 43.12 | 43.12 | 1,444,583 | -0.01(-0.03%) |
Jun 11, 2010 | 43.24 | 43.24 | 42.80 | 43.13 | 2,095,926 | -0.27(-0.62%) |
Jun 10, 2010 | 43.28 | 43.64 | 43.09 | 43.40 | 10,599 | +0.54(+1.25%) |
Jun 09, 2010 | 42.88 | 43.17 | 42.65 | 42.86 | 1,505,925 | +0.13(+0.30%) |
Jun 08, 2010 | 42.35 | 42.80 | 42.26 | 42.74 | 2,370,486 | +0.50(+1.18%) |
Jun 07, 2010 | 42.39 | 42.61 | 42.22 | 42.24 | 1,789,365 | -0.15(-0.35%) |
Jun 04, 2010 | 42.39 | 42.70 | 42.19 | 42.39 | 2,213,881 | -0.65(-1.51%) |
Jun 03, 2010 | 42.88 | 43.08 | 42.71 | 43.04 | 1,656,585 | +0.35(+0.82%) |
Jun 02, 2010 | 42.34 | 42.70 | 42.07 | 42.69 | 2,019,574 | +0.54(+1.28%) |
Jun 01, 2010 | 42.08 | 42.63 | 42.00 | 42.15 | 2,136,275 | -0.07(-0.16%) |
May 28, 2010 | 42.22 | 42.70 | 42.22 | 42.22 | 2,481,417 | -0.37(-0.87%) |
May 27, 2010 | 42.73 | 42.73 | 42.22 | 42.59 | 2,027,785 | +0.34(+0.81%) |
May 26, 2010 | 42.52 | 42.74 | 42.22 | 42.24 | 1,822,681 | +0.01(+0.02%) |
May 25, 2010 | 41.65 | 42.28 | 41.37 | 42.24 | 3,160,508 | +0.13(+0.30%) |
May 24, 2010 | 42.13 | 42.48 | 42.02 | 42.11 | 3,002,203 | -0.05(-0.11%) |
May 21, 2010 | 42.09 | 42.43 | 41.83 | 42.16 | 4,152,171 | -0.05(-0.11%) |
May 20, 2010 | 42.58 | 42.82 | 42.20 | 42.20 | 8,441 | -0.75(-1.74%) |
May 19, 2010 | 43.42 | 43.48 | 42.84 | 42.95 | 3,172,637 | -0.44(-1.02%) |
May 18, 2010 | 43.90 | 43.90 | 43.29 | 43.39 | 7,078 | -0.30(-0.69%) |
May 17, 2010 | 43.14 | 43.78 | 42.95 | 43.70 | 3,196,589 | +0.87(+2.02%) |
May 14, 2010 | 42.83 | 43.12 | 42.64 | 42.83 | 2,809,252 | +0.05(+0.11%) |
May 13, 2010 | 42.97 | 43.20 | 42.74 | 42.78 | 1,504,915 | -0.15(-0.34%) |
May 12, 2010 | 42.41 | 43.03 | 42.20 | 42.93 | 1,843,610 | +0.50(+1.17%) |
May 11, 2010 | 42.69 | 42.89 | 42.43 | 42.43 | 18,693 | -0.25(-0.58%) |
May 10, 2010 | 42.35 | 42.68 | 42.27 | 42.68 | 2,629,851 | +1.35(+3.27%) |
May 07, 2010 | 41.95 | 42.23 | 41.12 | 41.33 | 4,130,434 | -0.62(-1.49%) |
May 06, 2010 | 41.98 | 42.47 | 40.89 | 41.96 | 550 | -0.52(-1.23%) |
May 05, 2010 | 42.62 | 42.62 | 42.27 | 42.48 | 2,018,269 | +0.11(+0.27%) |
May 04, 2010 | 42.57 | 42.57 | 41.96 | 42.37 | 2,666,216 | -0.68(-1.58%) |
May 03, 2010 | 43.34 | 43.65 | 42.33 | 43.04 | 3,618,380 | -0.44(-1.00%) |
Apr 30, 2010 | 43.45 | 43.81 | 43.28 | 43.48 | 2,239,076 | -0.03(-0.08%) |
Apr 29, 2010 | 43.27 | 43.53 | 43.01 | 43.51 | 1,720,940 | +0.46(+1.06%) |
Apr 28, 2010 | 42.95 | 43.35 | 42.57 | 43.06 | 1,528,715 | +0.27(+0.63%) |
Apr 27, 2010 | 43.39 | 43.39 | 42.73 | 42.79 | 1,998,532 | -0.54(-1.24%) |
Apr 26, 2010 | 43.66 | 43.81 | 43.18 | 43.33 | 1,957,856 | -0.24(-0.54%) |
Apr 23, 2010 | 43.07 | 43.68 | 42.87 | 43.56 | 2,886,067 | +0.45(+1.04%) |
Apr 22, 2010 | 43.34 | 43.34 | 42.59 | 43.11 | 2,030,208 | -0.34(-0.78%) |
Apr 21, 2010 | 43.45 | 43.53 | 43.27 | 43.45 | 9,122 | +0.15(+0.34%) |
Apr 20, 2010 | 43.33 | 43.35 | 43.11 | 43.31 | 901,544 | +0.09(+0.20%) |
Apr 19, 2010 | 42.91 | 43.23 | 42.90 | 43.22 | 1,155,363 | +0.21(+0.50%) |
Apr 16, 2010 | 42.76 | 43.15 | 42.68 | 43.01 | 1,651,791 | +0.21(+0.48%) |
Apr 15, 2010 | 42.88 | 42.91 | 42.60 | 42.80 | 1,311,298 | -0.12(-0.28%) |
Apr 14, 2010 | 42.47 | 42.96 | 42.31 | 42.92 | 1,662,580 | +0.34(+0.80%) |
Apr 13, 2010 | 42.34 | 42.67 | 42.18 | 42.58 | 1,677,716 | +0.26(+0.61%) |
Apr 12, 2010 | 42.42 | 42.44 | 42.15 | 42.32 | 1,051,461 | -0.04(-0.09%) |
Apr 09, 2010 | 42.43 | 42.48 | 42.03 | 42.36 | 1,329,989 | +0.13(+0.32%) |
Apr 08, 2010 | 42.17 | 42.25 | 42.03 | 42.23 | 1,446,701 | -0.03(-0.08%) |
Apr 07, 2010 | 42.37 | 42.45 | 42.15 | 42.26 | 1,300,858 | -0.23(-0.53%) |
Apr 06, 2010 | 42.72 | 42.72 | 42.19 | 42.49 | 1,945,185 | -0.14(-0.33%) |
Apr 05, 2010 | 43.01 | 43.01 | 42.45 | 42.63 | 1,947,761 | -0.24(-0.56%) |
Apr 01, 2010 | 42.83 | 42.87 | 42.87 | 42.87 | 1,767,590 | +0.09(+0.22%) |
Mar 31, 2010 | 43.11 | 43.11 | 42.62 | 42.77 | 1,928,588 | -0.39(-0.91%) |
Mar 30, 2010 | 43.41 | 43.41 | 42.89 | 43.17 | 1,310,384 | -0.17(-0.40%) |
Mar 29, 2010 | 43.16 | 43.43 | 42.95 | 43.34 | 1,134,135 | +0.29(+0.67%) |
Mar 26, 2010 | 43.30 | 43.30 | 42.77 | 43.05 | 1,534,194 | -0.14(-0.32%) |
Mar 25, 2010 | 43.39 | 43.45 | 43.16 | 43.19 | 1,495,025 | -0.05(-0.12%) |
Mar 24, 2010 | 43.27 | 43.41 | 43.13 | 43.25 | 1,733,924 | -0.17(-0.40%) |
Mar 23, 2010 | 43.35 | 43.47 | 43.08 | 43.42 | 1,276,108 | +0.13(+0.29%) |
Mar 22, 2010 | 43.09 | 43.33 | 42.88 | 43.29 | 1,631,280 | +0.33(+0.76%) |
Mar 19, 2010 | 43.14 | 43.25 | 42.71 | 42.97 | 1,701,145 | -0.12(-0.28%) |
Mar 18, 2010 | 43.23 | 43.27 | 42.88 | 43.09 | 1,788,331 | -0.02(-0.05%) |
Mar 17, 2010 | 42.69 | 43.28 | 42.67 | 43.11 | 3,992,210 | +0.46(+1.08%) |
Mar 16, 2010 | 42.27 | 42.68 | 42.09 | 42.65 | 3,425,632 | +0.68(+1.62%) |
Mar 15, 2010 | 41.80 | 41.99 | 41.77 | 41.97 | 1,195,211 | +0.03(+0.06%) |
Mar 12, 2010 | 41.75 | 41.99 | 41.65 | 41.94 | 2,008,608 | +0.22(+0.53%) |
Mar 11, 2010 | 41.55 | 41.72 | 41.33 | 41.72 | 1,793,236 | +0.14(+0.34%) |
Mar 10, 2010 | 41.34 | 41.59 | 41.12 | 41.58 | 1,829,224 | +0.23(+0.55%) |
Mar 09, 2010 | 41.23 | 41.50 | 41.17 | 41.35 | 1,192,012 | +0.09(+0.21%) |
Mar 08, 2010 | 40.91 | 41.40 | 40.84 | 41.27 | 1,960,037 | +0.25(+0.62%) |
Mar 05, 2010 | 41.13 | 41.22 | 40.79 | 41.01 | 1,647,854 | -0.06(-0.15%) |
Mar 04, 2010 | 40.93 | 41.19 | 40.89 | 41.07 | 1,396,638 | +0.14(+0.34%) |
Mar 03, 2010 | 40.96 | 41.27 | 40.77 | 40.93 | 1,520,801 | -0.15(-0.36%) |
Mar 02, 2010 | 41.14 | 41.15 | 40.93 | 41.08 | 2,040,101 | +0.03(+0.07%) |
Mar 01, 2010 | 40.90 | 41.09 | 40.73 | 41.05 | 1,349,212 | +0.17(+0.41%) |
Feb 26, 2010 | 40.89 | 41.05 | 40.65 | 40.89 | 1,459,430 | +0.09(+0.23%) |
Feb 25, 2010 | 40.39 | 40.85 | 40.22 | 40.79 | 1,410,817 | +0.11(+0.28%) |
Feb 24, 2010 | 40.79 | 40.81 | 40.47 | 40.68 | 1,260,924 | +0.03(+0.08%) |
Feb 23, 2010 | 40.65 | 40.81 | 40.34 | 40.65 | 1,532,317 | -0.05(-0.11%) |
Feb 22, 2010 | 40.77 | 40.85 | 40.57 | 40.69 | 1,299,549 | +0.01(+0.02%) |
Feb 19, 2010 | 40.62 | 40.75 | 40.30 | 40.69 | 1,537,159 | +0.07(+0.18%) |
Feb 18, 2010 | 40.15 | 40.75 | 40.11 | 40.61 | 1,597,835 | +0.35(+0.86%) |
Feb 17, 2010 | 40.05 | 40.33 | 40.00 | 40.27 | 1,690,003 | +0.32(+0.80%) |
Feb 16, 2010 | 39.65 | 39.98 | 39.61 | 39.95 | 1,697,987 | +0.36(+0.91%) |
Feb 12, 2010 | 39.99 | 39.59 | 39.59 | 39.59 | 2,508,485 | -0.51(-1.26%) |
Feb 11, 2010 | 40.13 | 40.21 | 39.74 | 40.09 | 1,518,202 | -0.08(-0.20%) |
Feb 10, 2010 | 40.53 | 40.53 | 40.01 | 40.17 | 1,525,898 | -0.31(-0.76%) |
Feb 09, 2010 | 40.46 | 40.67 | 40.05 | 40.48 | 1,744,086 | +0.29(+0.71%) |
Feb 08, 2010 | 40.43 | 40.78 | 40.05 | 40.19 | 2,336,620 | -0.20(-0.50%) |
Feb 05, 2010 | 40.37 | 40.48 | 39.94 | 40.39 | 2,044,584 | +0.15(+0.36%) |
Feb 04, 2010 | 40.68 | 41.06 | 40.07 | 40.25 | 3,219,924 | -0.21(-0.51%) |
Feb 03, 2010 | 40.14 | 40.57 | 39.92 | 40.45 | 1,918,127 | +0.27(+0.66%) |
Feb 02, 2010 | 39.75 | 40.29 | 39.51 | 40.19 | 1,582,947 | +0.61(+1.55%) |
Feb 01, 2010 | 39.56 | 39.73 | 39.35 | 39.57 | 975,767 | +0.11(+0.29%) |
Jan 29, 2010 | 39.62 | 39.88 | 39.41 | 39.46 | 1,840,719 | -0.08(-0.20%) |
Jan 28, 2010 | 39.66 | 40.16 | 39.49 | 39.54 | 2,375,390 | +0.03(+0.08%) |
Jan 27, 2010 | 39.45 | 39.73 | 39.32 | 39.51 | 3,221,731 | -0.01(-0.03%) |
Jan 26, 2010 | 39.76 | 39.76 | 39.37 | 39.52 | 1,808,571 | -0.27(-0.69%) |
Jan 25, 2010 | 39.98 | 40.00 | 39.62 | 39.79 | 2,114,802 | +0.03(+0.08%) |
Jan 22, 2010 | 40.34 | 40.52 | 39.72 | 39.76 | 2,033,709 | -0.58(-1.44%) |
Jan 21, 2010 | 40.80 | 41.00 | 40.01 | 40.34 | 1,998,040 | -0.26(-0.65%) |
Jan 20, 2010 | 40.59 | 40.71 | 40.22 | 40.61 | 1,264,765 | -0.05(-0.13%) |
Jan 19, 2010 | 40.51 | 41.13 | 40.42 | 40.66 | 1,588,240 | +0.19(+0.47%) |
Jan 15, 2010 | 40.93 | 40.47 | 40.47 | 40.47 | 2,017,526 | -0.46(-1.13%) |
Jan 14, 2010 | 40.83 | 41.14 | 40.68 | 40.93 | 936,612 | -0.03(-0.06%) |
Jan 13, 2010 | 40.61 | 41.21 | 40.53 | 40.96 | 1,313,905 | +0.33(+0.81%) |
Jan 12, 2010 | 40.49 | 40.67 | 40.37 | 40.63 | 1,303,391 | +0.06(+0.15%) |
Jan 11, 2010 | 40.50 | 40.61 | 39.98 | 40.57 | 1,822,822 | -0.01(-0.03%) |
Jan 08, 2010 | 40.43 | 40.61 | 40.05 | 40.58 | 1,877,457 | +0.01(+0.02%) |
Jan 07, 2010 | 40.81 | 40.81 | 40.36 | 40.57 | 2,232,582 | -0.39(-0.95%) |
Jan 06, 2010 | 40.85 | 41.30 | 40.67 | 40.96 | 1,794,927 | -0.11(-0.26%) |
Jan 05, 2010 | 40.52 | 41.53 | 40.16 | 41.07 | 5,121,045 | +0.44(+1.09%) |
Jan 04, 2010 | 40.71 | 40.71 | 40.40 | 40.63 | 1,533,584 | +0.28(+0.70%) |
Dec 31, 2009 | 40.78 | 40.34 | 40.34 | 40.34 | 1,094,874 | -0.38(-0.94%) |
Dec 30, 2009 | 40.75 | 41.02 | 40.66 | 40.73 | 943,403 | -0.17(-0.42%) |
Dec 29, 2009 | 40.94 | 41.10 | 40.85 | 40.90 | 1,058,854 | -0.06(-0.15%) |
Dec 28, 2009 | 41.06 | 41.13 | 40.75 | 40.96 | 746,843 | +0.03(+0.06%) |
Dec 24, 2009 | 40.98 | 41.04 | 40.77 | 40.93 | 379,064 | +0.03(+0.06%) |
Dec 23, 2009 | 40.94 | 41.08 | 40.65 | 40.90 | 1,458,945 | -0.02(-0.05%) |
Dec 22, 2009 | 40.87 | 41.14 | 40.80 | 40.92 | 1,405,615 | +0.08(+0.19%) |
Dec 21, 2009 | 40.74 | 41.04 | 40.73 | 40.85 | 2,339,591 | +0.24(+0.59%) |
Dec 18, 2009 | 40.88 | 40.93 | 40.36 | 40.61 | 3,077,844 | -0.13(-0.32%) |
Dec 17, 2009 | 40.71 | 40.86 | 40.63 | 40.74 | 1,420,814 | -0.58(-1.40%) |
Dec 16, 2009 | 41.36 | 41.43 | 40.86 | 41.32 | 2,155,552 | -0.01(-0.03%) |
Dec 15, 2009 | 41.39 | 41.48 | 41.11 | 41.33 | 1,904,414 | -0.11(-0.27%) |
Dec 14, 2009 | 41.57 | 41.59 | 41.33 | 41.44 | 2,086,262 | +0.05(+0.13%) |
Dec 11, 2009 | 41.16 | 41.73 | 41.12 | 41.39 | 3,472,150 | +0.40(+0.98%) |
Dec 10, 2009 | 41.10 | 41.19 | 40.83 | 40.98 | 1,599,898 | +0.05(+0.13%) |
Dec 09, 2009 | 40.64 | 41.04 | 40.28 | 40.93 | 3,242,633 | +0.39(+0.96%) |
Dec 08, 2009 | 40.29 | 40.94 | 39.91 | 40.54 | 3,366,012 | +0.17(+0.41%) |
Dec 07, 2009 | 40.65 | 40.73 | 40.10 | 40.38 | 2,439,829 | -0.23(-0.57%) |
Dec 04, 2009 | 40.65 | 40.94 | 40.24 | 40.61 | 2,298,962 | +0.18(+0.44%) |
Dec 03, 2009 | 40.64 | 40.79 | 40.33 | 40.43 | 1,402,786 | -0.07(-0.18%) |
Dec 02, 2009 | 40.08 | 40.92 | 40.01 | 40.50 | 2,144,720 | +0.34(+0.84%) |
Dec 01, 2009 | 40.12 | 40.31 | 39.88 | 40.16 | 1,364,347 | +0.30(+0.76%) |
Nov 30, 2009 | 39.71 | 40.01 | 39.54 | 39.86 | 1,287,179 | +0.14(+0.36%) |
Nov 27, 2009 | 39.25 | 39.99 | 39.21 | 39.71 | 616,303 | -0.27(-0.68%) |
Nov 25, 2009 | 40.09 | 40.22 | 39.84 | 39.99 | 860,003 | +0.05(+0.12%) |
Nov 24, 2009 | 39.99 | 40.16 | 39.77 | 39.94 | 1,241,038 | +0.05(+0.13%) |
Nov 23, 2009 | 39.77 | 40.05 | 39.75 | 39.89 | 1,490,781 | +0.44(+1.11%) |
Nov 20, 2009 | 39.61 | 39.73 | 39.37 | 39.45 | 1,557,602 | -0.13(-0.33%) |
Nov 19, 2009 | 39.91 | 40.05 | 39.27 | 39.58 | 2,966,920 | -0.56(-1.40%) |
Nov 18, 2009 | 39.87 | 40.68 | 39.50 | 40.14 | 5,390,764 | +0.32(+0.81%) |
Nov 17, 2009 | 39.68 | 39.83 | 39.38 | 39.82 | 1,949,894 | +0.11(+0.28%) |
Nov 16, 2009 | 39.67 | 40.06 | 39.52 | 39.71 | 1,814,685 | +0.20(+0.50%) |
Nov 13, 2009 | 39.38 | 39.68 | 39.31 | 39.51 | 2,015,672 | +0.02(+0.05%) |
Nov 12, 2009 | 39.83 | 39.94 | 39.29 | 39.49 | 1,853,780 | -0.42(-1.04%) |
Nov 11, 2009 | 40.16 | 40.27 | 39.69 | 39.91 | 1,957,623 | -0.21(-0.53%) |
Nov 10, 2009 | 40.45 | 40.59 | 39.89 | 40.12 | 2,280,899 | -0.34(-0.85%) |
Nov 09, 2009 | 39.96 | 40.59 | 39.72 | 40.46 | 2,793,029 | +0.83(+2.09%) |
Nov 06, 2009 | 39.12 | 39.81 | 39.06 | 39.63 | 2,206,408 | +0.30(+0.77%) |
Nov 05, 2009 | 39.19 | 39.41 | 39.02 | 39.33 | 1,929,860 | +0.42(+1.07%) |
Nov 04, 2009 | 38.89 | 39.25 | 38.73 | 38.91 | 2,379,994 | +0.12(+0.31%) |
Nov 03, 2009 | 39.75 | 39.75 | 38.42 | 38.80 | 4,068,135 | -0.49(-1.25%) |
Nov 02, 2009 | 39.68 | 40.12 | 39.02 | 39.28 | 5,543,702 | +0.11(+0.29%) |
Oct 30, 2009 | 38.91 | 39.53 | 38.72 | 39.17 | 5,629,169 | +0.26(+0.68%) |
Oct 29, 2009 | 38.54 | 39.02 | 38.37 | 38.91 | 2,911,671 | +0.56(+1.45%) |
Oct 28, 2009 | 38.35 | 38.62 | 38.17 | 38.35 | 3,211,238 | -0.05(-0.12%) |
Oct 27, 2009 | 38.63 | 38.75 | 38.32 | 38.40 | 1,722,135 | -0.13(-0.33%) |
Oct 26, 2009 | 38.91 | 39.03 | 38.37 | 38.52 | 2,445,731 | -0.59(-1.50%) |
Oct 23, 2009 | 39.16 | 39.20 | 38.94 | 39.11 | 3,022,414 | -0.16(-0.40%) |
Oct 22, 2009 | 38.52 | 39.35 | 38.40 | 39.27 | 3,363,402 | +1.02(+2.66%) |
Oct 21, 2009 | 38.45 | 38.92 | 38.25 | 38.25 | 2,358,136 | -0.20(-0.52%) |
Oct 20, 2009 | 38.43 | 38.53 | 38.29 | 38.45 | 1,811,260 | -0.06(-0.15%) |
Oct 19, 2009 | 38.52 | 38.73 | 38.34 | 38.51 | 1,640,320 | +0.04(+0.10%) |
Oct 16, 2009 | 38.62 | 38.96 | 38.37 | 38.47 | 1,672,316 | -0.15(-0.39%) |
Oct 15, 2009 | 38.37 | 38.75 | 38.29 | 38.62 | 1,746,596 | +0.11(+0.27%) |
Oct 14, 2009 | 38.82 | 38.92 | 38.30 | 38.52 | 2,477,955 | -0.20(-0.53%) |
Oct 13, 2009 | 38.74 | 38.78 | 38.49 | 38.72 | 1,607,043 | -0.03(-0.09%) |
Oct 12, 2009 | 39.33 | 39.52 | 38.76 | 38.76 | 2,381,390 | -0.06(-0.15%) |
Oct 09, 2009 | 39.01 | 39.02 | 38.62 | 38.81 | 1,959,811 | -0.11(-0.29%) |
Oct 08, 2009 | 38.72 | 39.10 | 38.72 | 38.93 | 4,569,952 | +1.02(+2.69%) |
Oct 07, 2009 | 37.64 | 37.92 | 37.49 | 37.91 | 1,541,111 | +0.15(+0.39%) |
Oct 06, 2009 | 37.94 | 38.08 | 37.64 | 37.76 | 2,403,055 | +0.14(+0.37%) |
Oct 05, 2009 | 38.35 | 38.35 | 37.27 | 37.62 | 3,861,444 | -0.47(-1.23%) |
Oct 02, 2009 | 38.13 | 38.40 | 38.06 | 38.09 | 1,994,820 | -0.03(-0.07%) |
Oct 01, 2009 | 38.86 | 38.86 | 37.98 | 38.12 | 2,432,169 | -0.78(-2.01%) |
Sep 30, 2009 | 38.74 | 38.98 | 38.46 | 38.90 | 1,817,645 | +0.20(+0.51%) |
Sep 29, 2009 | 38.95 | 39.09 | 38.65 | 38.70 | 1,423,156 | -0.34(-0.88%) |
Sep 28, 2009 | 38.91 | 39.11 | 38.69 | 39.05 | 1,506,649 | +0.26(+0.67%) |
Sep 25, 2009 | 38.81 | 39.16 | 38.70 | 38.79 | 1,349,761 | -0.06(-0.15%) |
Sep 24, 2009 | 38.93 | 39.18 | 38.60 | 38.85 | 1,931,156 | -0.02(-0.05%) |
Sep 23, 2009 | 39.17 | 39.39 | 38.85 | 38.87 | 3,514,613 | -0.24(-0.63%) |
Sep 22, 2009 | 38.28 | 39.77 | 37.96 | 39.11 | 8,081,328 | +0.98(+2.57%) |
Sep 21, 2009 | 38.18 | 38.19 | 37.89 | 38.13 | 1,410,810 | -0.18(-0.47%) |
Sep 18, 2009 | 37.97 | 38.42 | 37.70 | 38.31 | 2,137,164 | +0.58(+1.52%) |
Sep 17, 2009 | 37.94 | 38.26 | 37.70 | 37.74 | 2,326,672 | -0.23(-0.61%) |
Sep 16, 2009 | 37.98 | 38.06 | 37.70 | 37.97 | 2,311,232 | +0.10(+0.28%) |
Sep 15, 2009 | 38.11 | 38.11 | 37.75 | 37.86 | 2,704,014 | -0.38(-0.99%) |
Sep 14, 2009 | 37.97 | 38.34 | 37.73 | 38.24 | 1,847,799 | +0.11(+0.28%) |
Sep 11, 2009 | 38.09 | 38.39 | 37.89 | 38.13 | 4,989,781 | -0.75(-1.92%) |
Sep 10, 2009 | 38.62 | 38.97 | 38.62 | 38.88 | 2,732,341 | +0.29(+0.75%) |
Sep 09, 2009 | 38.80 | 38.86 | 38.54 | 38.59 | 2,168,347 | -0.35(-0.90%) |
Sep 08, 2009 | 38.85 | 39.02 | 38.69 | 38.94 | 1,674,810 | +0.19(+0.49%) |
Sep 04, 2009 | 38.43 | 38.76 | 38.39 | 38.75 | 980,401 | +0.28(+0.72%) |
Sep 03, 2009 | 38.66 | 38.66 | 38.10 | 38.47 | 1,810,932 | +0.01(+0.02%) |
Sep 02, 2009 | 38.48 | 38.70 | 38.41 | 38.46 | 1,435,723 | -0.15(-0.38%) |