Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.73 | 41.84 | 41.08 | 41.73 | 751,058 | -0.25(-0.60%) |
Jul 29, 2010 | 42.60 | 42.83 | 41.68 | 41.98 | 415,098 | -0.28(-0.67%) |
Jul 28, 2010 | 42.55 | 42.69 | 42.25 | 42.27 | 380,165 | -0.76(-1.75%) |
Jul 27, 2010 | 43.14 | 43.46 | 42.84 | 43.02 | 579,693 | -0.28(-0.65%) |
Jul 26, 2010 | 42.81 | 43.45 | 42.65 | 43.30 | 539,196 | +0.31(+0.71%) |
Jul 23, 2010 | 42.12 | 43.07 | 42.02 | 43.00 | 684,064 | +0.22(+0.51%) |
Jul 22, 2010 | 42.12 | 42.86 | 42.10 | 42.78 | 686,243 | +1.14(+2.74%) |
Jul 21, 2010 | 42.21 | 42.49 | 41.47 | 41.64 | 575,669 | +0.35(+0.84%) |
Jul 20, 2010 | 40.48 | 41.50 | 40.34 | 41.29 | 495,035 | -0.46(-1.11%) |
Jul 19, 2010 | 42.19 | 42.36 | 41.55 | 41.76 | 294,202 | +0.19(+0.45%) |
Jul 16, 2010 | 41.57 | 42.64 | 41.39 | 41.57 | 705,275 | -1.18(-2.76%) |
Jul 15, 2010 | 42.61 | 42.76 | 42.17 | 42.75 | 641,196 | +0.43(+1.02%) |
Jul 14, 2010 | 42.01 | 42.43 | 41.87 | 42.31 | 1,125,504 | +0.10(+0.24%) |
Jul 13, 2010 | 41.94 | 42.47 | 41.84 | 42.21 | 856,214 | +1.10(+2.69%) |
Jul 12, 2010 | 40.89 | 41.60 | 40.88 | 41.11 | 495,344 | -0.17(-0.41%) |
Jul 09, 2010 | 41.28 | 41.42 | 40.68 | 41.28 | 593,869 | +0.30(+0.73%) |
Jul 08, 2010 | 40.87 | 41.05 | 40.52 | 40.98 | 574,365 | +0.61(+1.50%) |
Jul 07, 2010 | 39.51 | 40.41 | 39.47 | 40.37 | 616,710 | +0.75(+1.89%) |
Jul 06, 2010 | 39.58 | 40.11 | 39.29 | 39.62 | 511,151 | +1.20(+3.11%) |
Jul 02, 2010 | 38.43 | 38.99 | 38.17 | 38.43 | 677,378 | -0.28(-0.71%) |
Jul 01, 2010 | 38.33 | 38.87 | 38.09 | 38.70 | 1,084,667 | +0.94(+2.50%) |
Jun 30, 2010 | 37.95 | 38.46 | 37.48 | 37.76 | 1,396 | -0.17(-0.44%) |
Jun 29, 2010 | 38.48 | 38.50 | 37.79 | 37.93 | 601,848 | -1.08(-2.76%) |
Jun 25, 2010 | 39.00 | 39.33 | 38.75 | 39.00 | 543,846 | -0.26(-0.66%) |
Jun 24, 2010 | 39.51 | 39.77 | 38.96 | 39.26 | 711,254 | -0.20(-0.52%) |
Jun 23, 2010 | 39.44 | 39.68 | 39.03 | 39.47 | 757,165 | -0.09(-0.24%) |
Jun 22, 2010 | 40.11 | 40.79 | 39.46 | 39.56 | 780,289 | -0.56(-1.39%) |
Jun 21, 2010 | 40.77 | 40.82 | 39.96 | 40.12 | 409,703 | -0.19(-0.47%) |
Jun 18, 2010 | 40.31 | 40.37 | 39.99 | 40.31 | 457,277 | -0.53(-1.29%) |
Jun 17, 2010 | 40.74 | 40.87 | 40.32 | 40.84 | 454,118 | +0.35(+0.85%) |
Jun 16, 2010 | 40.10 | 40.67 | 40.01 | 40.49 | 520,599 | -0.21(-0.52%) |
Jun 15, 2010 | 39.84 | 40.90 | 39.62 | 40.70 | 1,689,260 | +1.71(+4.38%) |
Jun 14, 2010 | 39.51 | 39.68 | 38.86 | 38.99 | 816,479 | +0.80(+2.10%) |
Jun 11, 2010 | 38.15 | 38.60 | 37.98 | 38.19 | 664,532 | -0.45(-1.16%) |
Jun 10, 2010 | 38.56 | 38.84 | 38.32 | 38.64 | 700,017 | +1.13(+3.02%) |
Jun 09, 2010 | 37.73 | 38.15 | 37.27 | 37.51 | 1,170,370 | +0.13(+0.36%) |
Jun 08, 2010 | 36.74 | 37.44 | 36.43 | 37.37 | 983,458 | +0.54(+1.47%) |
Jun 07, 2010 | 37.05 | 37.58 | 36.68 | 36.83 | 1,151,418 | +0.29(+0.80%) |
Jun 04, 2010 | 36.54 | 37.32 | 36.33 | 36.54 | 1,158,542 | -1.72(-4.50%) |
Jun 03, 2010 | 38.74 | 38.77 | 37.93 | 38.26 | 818,145 | -0.32(-0.84%) |
Jun 02, 2010 | 37.66 | 38.59 | 37.52 | 38.59 | 603,485 | +1.20(+3.22%) |
Jun 01, 2010 | 37.38 | 38.35 | 37.30 | 37.38 | 347,038 | -0.30(-0.79%) |
May 28, 2010 | 37.68 | 38.22 | 37.43 | 37.68 | 486,003 | -1.08(-2.78%) |
May 27, 2010 | 37.73 | 38.76 | 37.48 | 38.76 | 697,512 | +2.42(+6.67%) |
May 26, 2010 | 37.03 | 37.39 | 36.09 | 36.34 | 1,075,545 | -0.72(-1.95%) |
May 25, 2010 | 35.86 | 37.25 | 35.79 | 37.06 | 946,254 | -0.31(-0.82%) |
May 24, 2010 | 37.77 | 37.93 | 37.30 | 37.37 | 513,144 | -0.60(-1.57%) |
May 21, 2010 | 35.92 | 38.06 | 35.82 | 37.96 | 1,401,819 | +1.00(+2.70%) |
May 20, 2010 | 37.20 | 37.64 | 36.28 | 36.97 | 1,112,815 | -1.23(-3.21%) |
May 19, 2010 | 37.63 | 38.55 | 37.29 | 38.19 | 1,251,602 | +0.50(+1.31%) |
May 18, 2010 | 38.72 | 39.03 | 37.60 | 37.70 | 127 | -0.41(-1.07%) |
May 17, 2010 | 37.57 | 38.19 | 37.28 | 38.11 | 1,232,763 | +0.58(+1.55%) |
May 14, 2010 | 37.52 | 38.65 | 37.00 | 37.52 | 976,135 | -1.15(-2.97%) |
May 13, 2010 | 38.91 | 39.16 | 38.48 | 38.67 | 365,746 | -0.21(-0.55%) |
May 12, 2010 | 39.15 | 39.26 | 38.59 | 38.88 | 428,649 | +0.21(+0.55%) |
May 11, 2010 | 39.21 | 39.40 | 38.54 | 38.67 | 920,906 | -0.57(-1.44%) |
May 10, 2010 | 39.15 | 39.33 | 38.82 | 39.24 | 1,399,689 | +3.22(+8.93%) |
May 07, 2010 | 36.71 | 37.00 | 35.44 | 36.02 | 1,898,717 | -0.90(-2.43%) |
May 06, 2010 | 36.93 | 37.46 | 33.97 | 36.92 | 4,195 | +0.03(+0.09%) |
May 05, 2010 | 37.43 | 38.09 | 36.89 | 36.89 | 1,646,812 | -0.73(-1.94%) |
May 04, 2010 | 37.73 | 37.95 | 36.85 | 37.62 | 1,188 | -0.67(-1.75%) |
May 03, 2010 | 37.75 | 38.54 | 37.75 | 38.29 | 294,508 | +0.18(+0.47%) |
Apr 30, 2010 | 38.26 | 38.34 | 37.65 | 38.11 | 472,777 | +0.24(+0.62%) |
Apr 29, 2010 | 38.02 | 38.22 | 37.74 | 37.87 | 508,329 | +0.84(+2.27%) |
Apr 28, 2010 | 37.28 | 37.57 | 36.64 | 37.03 | 986,673 | -0.51(-1.36%) |
Apr 27, 2010 | 38.21 | 38.64 | 37.39 | 37.54 | 990,962 | -1.00(-2.59%) |
Apr 26, 2010 | 38.70 | 38.80 | 38.48 | 38.54 | 311,337 | -0.12(-0.30%) |
Apr 23, 2010 | 38.19 | 38.70 | 38.12 | 38.66 | 376,349 | -0.24(-0.61%) |
Apr 22, 2010 | 38.76 | 39.08 | 38.56 | 38.89 | 355,650 | +0.04(+0.10%) |
Apr 21, 2010 | 39.01 | 39.12 | 38.66 | 38.85 | 1,728,447 | -0.43(-1.10%) |
Apr 20, 2010 | 39.34 | 39.44 | 39.08 | 39.29 | 422,739 | +0.51(+1.32%) |
Apr 19, 2010 | 38.72 | 38.97 | 38.55 | 38.77 | 722,509 | -0.39(-0.98%) |
Apr 16, 2010 | 39.19 | 39.44 | 38.75 | 39.16 | 910,892 | -0.65(-1.64%) |
Apr 15, 2010 | 39.58 | 40.00 | 39.43 | 39.81 | 504,882 | -0.66(-1.63%) |
Apr 14, 2010 | 39.96 | 40.69 | 39.95 | 40.47 | 642,827 | +0.05(+0.14%) |
Apr 13, 2010 | 40.65 | 40.69 | 40.24 | 40.42 | 475,331 | -0.76(-1.83%) |
Apr 12, 2010 | 41.10 | 41.39 | 40.99 | 41.17 | 267,916 | +0.31(+0.77%) |
Apr 09, 2010 | 40.27 | 40.91 | 40.26 | 40.86 | 593,664 | +0.61(+1.52%) |
Apr 08, 2010 | 39.76 | 40.29 | 39.63 | 40.25 | 257,225 | +0.26(+0.65%) |
Apr 07, 2010 | 40.05 | 40.28 | 39.92 | 39.99 | 157,049 | -0.23(-0.57%) |
Apr 06, 2010 | 39.88 | 40.25 | 39.84 | 40.21 | 213,650 | +0.24(+0.61%) |
Apr 05, 2010 | 40.63 | 40.63 | 39.91 | 39.97 | 190,291 | -0.02(-0.04%) |
Apr 01, 2010 | 39.86 | 39.99 | 39.99 | 39.99 | 246,915 | +0.31(+0.77%) |
Mar 31, 2010 | 39.44 | 39.79 | 39.33 | 39.68 | 397,240 | -0.24(-0.59%) |
Mar 30, 2010 | 40.14 | 40.17 | 39.59 | 39.91 | 416,397 | +0.05(+0.12%) |
Mar 29, 2010 | 39.75 | 40.14 | 39.74 | 39.87 | 272,390 | +0.29(+0.74%) |
Mar 26, 2010 | 39.59 | 39.80 | 39.38 | 39.58 | 297,532 | +0.12(+0.30%) |
Mar 25, 2010 | 39.76 | 39.95 | 39.44 | 39.46 | 309,155 | -0.39(-0.97%) |
Mar 24, 2010 | 39.73 | 40.11 | 39.55 | 39.84 | 367,006 | -0.99(-2.43%) |
Mar 23, 2010 | 40.70 | 40.95 | 40.43 | 40.84 | 534,727 | +0.20(+0.50%) |
Mar 22, 2010 | 39.77 | 40.77 | 39.77 | 40.63 | 443,900 | +0.17(+0.41%) |
Mar 19, 2010 | 40.74 | 40.75 | 40.27 | 40.47 | 774,330 | -0.16(-0.39%) |
Mar 18, 2010 | 40.65 | 40.77 | 40.25 | 40.62 | 1,371,081 | -0.07(-0.17%) |
Mar 17, 2010 | 40.76 | 40.87 | 40.53 | 40.69 | 834,299 | +0.34(+0.84%) |
Mar 16, 2010 | 40.19 | 40.54 | 40.02 | 40.36 | 777,030 | +1.04(+2.64%) |
Mar 15, 2010 | 39.32 | 39.36 | 39.25 | 39.32 | 323,710 | -0.48(-1.21%) |
Mar 12, 2010 | 40.06 | 40.10 | 39.72 | 39.80 | 201,508 | -0.05(-0.14%) |
Mar 11, 2010 | 39.73 | 39.92 | 39.62 | 39.85 | 324,054 | +0.24(+0.60%) |
Mar 10, 2010 | 39.60 | 39.90 | 39.52 | 39.62 | 1,189,601 | +0.53(+1.35%) |
Mar 09, 2010 | 38.68 | 39.28 | 38.66 | 39.09 | 690,610 | +0.55(+1.43%) |
Mar 08, 2010 | 38.90 | 38.94 | 38.27 | 38.54 | 418,714 | -0.47(-1.21%) |
Mar 05, 2010 | 38.55 | 39.18 | 38.54 | 39.01 | 965,314 | +0.14(+0.36%) |
Mar 04, 2010 | 39.56 | 39.70 | 38.78 | 38.87 | 1,589,397 | -1.56(-3.85%) |
Mar 03, 2010 | 40.52 | 40.87 | 40.38 | 40.43 | 367,182 | +0.42(+1.06%) |
Mar 02, 2010 | 40.12 | 40.17 | 39.67 | 40.00 | 216,618 | +0.01(+0.02%) |
Mar 01, 2010 | 39.36 | 40.26 | 39.15 | 39.99 | 339,568 | +0.71(+1.80%) |
Feb 26, 2010 | 39.00 | 39.62 | 38.78 | 39.29 | 305,504 | +0.17(+0.42%) |
Feb 25, 2010 | 38.26 | 39.14 | 38.26 | 39.12 | 269,541 | -0.42(-1.05%) |
Feb 24, 2010 | 39.25 | 39.66 | 39.01 | 39.54 | 352,555 | +0.96(+2.49%) |
Feb 23, 2010 | 39.03 | 39.10 | 38.44 | 38.58 | 356,825 | -0.46(-1.17%) |
Feb 22, 2010 | 39.43 | 39.57 | 38.94 | 39.03 | 491,668 | -0.54(-1.37%) |
Feb 19, 2010 | 39.50 | 39.86 | 39.23 | 39.58 | 581,041 | -0.66(-1.64%) |
Feb 18, 2010 | 39.70 | 40.31 | 39.67 | 40.24 | 485,845 | +0.24(+0.61%) |
Feb 17, 2010 | 39.90 | 40.23 | 39.74 | 39.99 | 372,026 | +0.50(+1.27%) |
Feb 16, 2010 | 38.63 | 39.58 | 38.46 | 39.49 | 146,781 | +0.53(+1.35%) |
Feb 12, 2010 | 38.63 | 38.96 | 38.96 | 38.96 | 148,759 | +0.32(+0.83%) |
Feb 11, 2010 | 38.28 | 38.77 | 37.85 | 38.64 | 237,471 | +0.65(+1.72%) |
Feb 10, 2010 | 38.13 | 38.35 | 37.67 | 37.99 | 243,140 | -0.17(-0.45%) |
Feb 09, 2010 | 37.52 | 38.62 | 37.48 | 38.16 | 330,444 | +1.16(+3.15%) |
Feb 08, 2010 | 37.25 | 37.64 | 36.97 | 37.00 | 268,913 | +0.48(+1.31%) |
Feb 05, 2010 | 36.82 | 37.04 | 35.83 | 36.52 | 718,599 | -1.15(-3.05%) |
Feb 04, 2010 | 38.76 | 38.78 | 37.67 | 37.67 | 1,134,874 | -2.44(-6.08%) |
Feb 03, 2010 | 40.17 | 40.28 | 39.74 | 40.10 | 256,656 | -0.02(-0.06%) |
Feb 02, 2010 | 39.84 | 40.43 | 39.73 | 40.13 | 370,368 | +0.48(+1.21%) |
Feb 01, 2010 | 39.54 | 39.91 | 39.48 | 39.65 | 317,232 | +0.49(+1.25%) |
Jan 29, 2010 | 39.73 | 39.95 | 38.82 | 39.16 | 420,881 | -0.31(-0.78%) |
Jan 28, 2010 | 39.60 | 39.63 | 39.38 | 39.47 | 270,165 | +0.35(+0.90%) |
Jan 27, 2010 | 38.99 | 39.16 | 38.76 | 39.11 | 357,193 | +1.27(+3.37%) |
Jan 26, 2010 | 37.42 | 38.26 | 37.31 | 37.84 | 202,825 | -0.19(-0.50%) |
Jan 25, 2010 | 38.29 | 38.40 | 37.82 | 38.03 | 533,634 | +0.23(+0.60%) |
Jan 22, 2010 | 38.32 | 38.63 | 37.69 | 37.80 | 971,968 | +0.14(+0.38%) |
Jan 21, 2010 | 38.75 | 38.63 | 37.57 | 37.66 | 1,254,075 | -1.09(-2.82%) |
Jan 20, 2010 | 38.92 | 39.08 | 38.30 | 38.75 | 570,163 | -0.99(-2.49%) |
Jan 19, 2010 | 39.59 | 39.84 | 39.52 | 39.74 | 263,763 | +0.03(+0.08%) |
Jan 15, 2010 | 40.50 | 39.71 | 39.71 | 39.71 | 522,820 | -1.09(-2.68%) |
Jan 14, 2010 | 40.69 | 40.92 | 40.62 | 40.80 | 188,268 | +0.07(+0.17%) |
Jan 13, 2010 | 40.80 | 41.08 | 40.50 | 40.73 | 283,562 | +0.46(+1.15%) |
Jan 12, 2010 | 39.84 | 40.32 | 39.72 | 40.27 | 578,929 | -0.17(-0.41%) |
Jan 11, 2010 | 40.47 | 40.60 | 40.33 | 40.43 | 151,897 | +0.36(+0.90%) |
Jan 08, 2010 | 40.11 | 40.19 | 39.72 | 40.07 | 616,359 | -0.23(-0.57%) |
Jan 07, 2010 | 40.61 | 40.61 | 40.09 | 40.30 | 394,894 | -1.01(-2.44%) |
Jan 06, 2010 | 41.14 | 41.45 | 41.09 | 41.31 | 219,503 | -0.26(-0.62%) |
Jan 05, 2010 | 41.94 | 41.95 | 41.37 | 41.57 | 179,555 | -0.50(-1.20%) |
Jan 04, 2010 | 41.94 | 42.24 | 41.68 | 42.07 | 177,452 | +1.15(+2.81%) |
Dec 31, 2009 | 41.19 | 40.92 | 40.92 | 40.92 | 45,009 | -0.07(-0.17%) |
Dec 30, 2009 | 41.06 | 41.09 | 40.82 | 40.99 | 75,923 | -0.24(-0.59%) |
Dec 29, 2009 | 41.48 | 41.61 | 41.06 | 41.24 | 122,195 | +0.32(+0.79%) |
Dec 28, 2009 | 40.93 | 41.13 | 40.73 | 40.91 | 166,216 | +0.42(+1.05%) |
Dec 24, 2009 | 40.57 | 40.66 | 40.36 | 40.49 | 52,491 | +0.16(+0.39%) |
Dec 23, 2009 | 40.01 | 40.61 | 39.88 | 40.33 | 244,339 | +0.47(+1.18%) |
Dec 22, 2009 | 39.98 | 40.21 | 39.78 | 39.86 | 188,553 | -0.12(-0.30%) |
Dec 21, 2009 | 39.78 | 40.11 | 39.71 | 39.98 | 128,969 | +0.17(+0.43%) |
Dec 18, 2009 | 40.22 | 40.36 | 39.52 | 39.80 | 395,555 | -0.64(-1.59%) |
Dec 17, 2009 | 40.73 | 40.74 | 40.28 | 40.45 | 167,980 | -1.30(-3.11%) |
Dec 16, 2009 | 41.40 | 41.94 | 41.30 | 41.75 | 348,636 | +0.50(+1.20%) |
Dec 15, 2009 | 41.39 | 41.46 | 41.17 | 41.25 | 123,058 | -0.42(-1.02%) |
Dec 14, 2009 | 41.64 | 41.80 | 41.64 | 41.68 | 171,488 | +0.53(+1.28%) |
Dec 11, 2009 | 41.09 | 41.28 | 40.84 | 41.15 | 117,816 | +0.50(+1.22%) |
Dec 10, 2009 | 40.65 | 40.88 | 40.35 | 40.65 | 93,330 | +0.25(+0.62%) |
Dec 09, 2009 | 40.62 | 40.72 | 40.10 | 40.40 | 154,410 | +0.17(+0.41%) |
Dec 08, 2009 | 40.66 | 40.76 | 39.96 | 40.24 | 327,375 | -1.05(-2.55%) |
Dec 07, 2009 | 41.05 | 42.15 | 41.01 | 41.29 | 280,316 | -0.11(-0.27%) |
Dec 04, 2009 | 42.10 | 42.15 | 40.91 | 41.40 | 512,488 | +0.00(+0.00%) |
Dec 03, 2009 | 42.01 | 42.23 | 41.25 | 41.40 | 219,554 | -0.47(-1.13%) |
Dec 02, 2009 | 41.55 | 42.05 | 41.40 | 41.87 | 689,488 | +0.78(+1.89%) |
Dec 01, 2009 | 40.11 | 41.16 | 40.11 | 41.09 | 580,226 | +1.54(+3.90%) |
Nov 30, 2009 | 39.90 | 40.15 | 38.94 | 39.55 | 421,511 | -0.70(-1.74%) |
Nov 27, 2009 | 38.80 | 41.06 | 38.76 | 40.25 | 1,016,247 | -0.99(-2.40%) |
Nov 25, 2009 | 40.87 | 41.33 | 40.73 | 41.24 | 442,604 | +0.88(+2.18%) |
Nov 24, 2009 | 40.38 | 40.50 | 40.12 | 40.36 | 308,053 | +0.00(+0.00%) |
Nov 23, 2009 | 40.43 | 40.65 | 40.08 | 40.36 | 577,267 | +0.51(+1.28%) |
Nov 20, 2009 | 39.51 | 40.10 | 39.51 | 39.85 | 957,553 | +0.05(+0.14%) |
Nov 19, 2009 | 39.92 | 40.03 | 39.25 | 39.80 | 936,512 | -0.62(-1.54%) |
Nov 18, 2009 | 40.41 | 40.71 | 40.09 | 40.42 | 502,529 | +0.24(+0.59%) |
Nov 17, 2009 | 40.04 | 40.47 | 39.35 | 40.18 | 447,902 | -0.44(-1.08%) |
Nov 16, 2009 | 39.95 | 40.74 | 39.94 | 40.62 | 531,613 | +1.09(+2.75%) |
Nov 13, 2009 | 39.19 | 39.55 | 38.91 | 39.54 | 717,924 | +1.57(+4.14%) |
Nov 12, 2009 | 37.19 | 38.29 | 37.11 | 37.96 | 2,665,389 | -0.29(-0.76%) |
Nov 11, 2009 | 37.50 | 38.33 | 37.43 | 38.26 | 539,327 | +0.25(+0.66%) |
Nov 10, 2009 | 38.00 | 38.18 | 37.68 | 38.00 | 550,219 | -1.10(-2.82%) |
Nov 09, 2009 | 38.59 | 39.18 | 38.50 | 39.10 | 117,900 | +1.06(+2.79%) |
Nov 06, 2009 | 38.16 | 38.33 | 37.75 | 38.04 | 322,002 | -0.17(-0.45%) |
Nov 05, 2009 | 37.59 | 38.22 | 37.28 | 38.22 | 216,760 | +0.95(+2.55%) |
Nov 04, 2009 | 37.17 | 37.54 | 37.08 | 37.26 | 268,822 | +0.21(+0.57%) |
Nov 03, 2009 | 36.60 | 37.22 | 36.40 | 37.05 | 311,861 | -0.94(-2.48%) |
Nov 02, 2009 | 37.67 | 38.24 | 37.20 | 38.00 | 271,293 | +0.89(+2.40%) |
Oct 30, 2009 | 38.39 | 38.41 | 36.87 | 37.11 | 235,729 | -1.34(-3.50%) |
Oct 29, 2009 | 37.83 | 38.91 | 37.82 | 38.45 | 960,409 | +1.10(+2.95%) |
Oct 28, 2009 | 37.91 | 37.98 | 37.15 | 37.35 | 218,375 | -0.72(-1.88%) |
Oct 27, 2009 | 38.35 | 38.59 | 37.80 | 38.07 | 302,240 | -0.86(-2.20%) |
Oct 26, 2009 | 39.66 | 39.90 | 38.86 | 38.92 | 247,941 | -0.83(-2.10%) |
Oct 23, 2009 | 40.07 | 40.09 | 39.64 | 39.76 | 419,032 | -1.38(-3.35%) |
Oct 22, 2009 | 39.92 | 41.32 | 39.75 | 41.13 | 1,031,948 | +1.21(+3.03%) |
Oct 21, 2009 | 39.45 | 40.76 | 39.45 | 39.92 | 580,892 | +0.48(+1.22%) |
Oct 20, 2009 | 39.22 | 39.46 | 39.14 | 39.44 | 456,441 | -0.82(-2.03%) |
Oct 19, 2009 | 39.78 | 40.82 | 39.64 | 40.26 | 237,868 | +0.79(+1.99%) |
Oct 16, 2009 | 39.28 | 39.52 | 38.70 | 39.47 | 609,082 | +0.30(+0.76%) |
Oct 15, 2009 | 38.29 | 39.29 | 38.29 | 39.18 | 177,415 | +0.20(+0.52%) |
Oct 14, 2009 | 38.70 | 39.25 | 38.23 | 38.97 | 219,762 | +1.57(+4.21%) |
Oct 13, 2009 | 37.34 | 37.56 | 36.89 | 37.40 | 127,676 | -0.28(-0.73%) |
Oct 12, 2009 | 37.71 | 37.82 | 37.52 | 37.67 | 27,730 | +0.24(+0.65%) |
Oct 09, 2009 | 37.65 | 37.89 | 36.97 | 37.43 | 231,681 | -0.47(-1.25%) |
Oct 08, 2009 | 37.57 | 37.96 | 37.56 | 37.90 | 462,866 | +1.16(+3.15%) |
Oct 07, 2009 | 36.34 | 37.04 | 36.28 | 36.75 | 200,568 | +0.05(+0.13%) |
Oct 06, 2009 | 36.11 | 36.97 | 36.05 | 36.70 | 232,822 | +0.99(+2.78%) |
Oct 05, 2009 | 34.94 | 35.82 | 34.92 | 35.71 | 635,877 | +1.10(+3.18%) |
Oct 02, 2009 | 34.17 | 34.99 | 34.15 | 34.61 | 509,456 | -0.84(-2.37%) |
Oct 01, 2009 | 35.35 | 35.90 | 35.00 | 35.45 | 318,183 | -0.68(-1.89%) |
Sep 30, 2009 | 36.30 | 36.35 | 35.59 | 36.13 | 135,489 | +0.52(+1.46%) |
Sep 29, 2009 | 35.84 | 36.06 | 35.43 | 35.61 | 120,143 | -0.12(-0.33%) |
Sep 28, 2009 | 35.21 | 35.98 | 35.16 | 35.73 | 121,902 | +0.40(+1.14%) |
Sep 25, 2009 | 35.39 | 35.70 | 35.17 | 35.33 | 126,028 | -0.55(-1.53%) |
Sep 24, 2009 | 36.84 | 36.89 | 35.83 | 35.88 | 185,062 | -0.22(-0.61%) |
Sep 23, 2009 | 36.45 | 36.56 | 36.10 | 36.10 | 258,683 | -0.75(-2.03%) |
Sep 22, 2009 | 37.23 | 37.28 | 36.64 | 36.85 | 906,404 | -0.67(-1.78%) |
Sep 21, 2009 | 37.13 | 37.68 | 36.98 | 37.52 | 710,583 | +0.55(+1.49%) |
Sep 18, 2009 | 35.95 | 37.24 | 35.38 | 36.97 | 1,962,655 | +0.35(+0.97%) |
Sep 17, 2009 | 36.57 | 36.89 | 36.53 | 36.61 | 457,537 | +0.21(+0.57%) |