Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 35.17 | 35.45 | 34.86 | 35.10 | 29,026 | -0.13(-0.37%) |
Aug 30, 2010 | 35.71 | 35.76 | 35.22 | 35.23 | 4,127,893 | -0.35(-0.99%) |
Aug 27, 2010 | 35.54 | 35.87 | 35.38 | 35.58 | 6,172,781 | +0.22(+0.61%) |
Aug 26, 2010 | 35.75 | 35.90 | 35.17 | 35.37 | 24,087 | -0.25(-0.71%) |
Aug 25, 2010 | 35.39 | 35.77 | 35.22 | 35.62 | 5,230 | +0.19(+0.53%) |
Aug 24, 2010 | 35.61 | 35.76 | 35.35 | 35.43 | 60,176 | -0.35(-0.97%) |
Aug 23, 2010 | 35.80 | 36.10 | 35.61 | 35.78 | 5,476,255 | -0.25(-0.70%) |
Aug 20, 2010 | 35.94 | 36.26 | 35.72 | 36.03 | 6,345,040 | +0.18(+0.50%) |
Aug 19, 2010 | 35.87 | 36.02 | 35.60 | 35.85 | 11,114 | -0.17(-0.48%) |
Aug 18, 2010 | 35.91 | 36.18 | 35.68 | 36.02 | 5,335,424 | +0.12(+0.34%) |
Aug 17, 2010 | 36.20 | 36.20 | 35.84 | 35.90 | 23,991 | +0.00(+0.00%) |
Aug 16, 2010 | 35.83 | 35.91 | 35.61 | 35.90 | 4,884,368 | -0.17(-0.46%) |
Aug 13, 2010 | 36.07 | 36.38 | 35.54 | 36.07 | 6,991,700 | +0.35(+0.99%) |
Aug 12, 2010 | 35.03 | 35.87 | 34.99 | 35.71 | 6,981,346 | +0.50(+1.41%) |
Aug 11, 2010 | 35.26 | 35.65 | 35.15 | 35.22 | 9,135,887 | -0.45(-1.25%) |
Aug 10, 2010 | 36.07 | 36.17 | 35.47 | 35.66 | 8,329,821 | -0.74(-2.04%) |
Aug 09, 2010 | 36.40 | 36.47 | 36.11 | 36.40 | 3,120,753 | +0.24(+0.68%) |
Aug 06, 2010 | 36.16 | 36.29 | 35.59 | 36.16 | 4,366,402 | -0.29(-0.79%) |
Aug 05, 2010 | 36.32 | 36.48 | 36.20 | 36.45 | 2,733,532 | -0.01(-0.02%) |
Aug 04, 2010 | 36.20 | 36.51 | 36.18 | 36.45 | 9,356,023 | +0.40(+1.12%) |
Aug 03, 2010 | 36.37 | 36.56 | 35.99 | 36.05 | 12,566 | -0.53(-1.44%) |
Aug 02, 2010 | 36.71 | 36.84 | 36.33 | 36.58 | 6,857,526 | +0.29(+0.79%) |
Jul 30, 2010 | 36.29 | 36.40 | 35.98 | 36.29 | 7,996,553 | -0.05(-0.14%) |
Jul 29, 2010 | 36.40 | 36.65 | 36.04 | 36.34 | 9,516,181 | -0.04(-0.12%) |
Jul 28, 2010 | 36.38 | 36.55 | 36.08 | 36.38 | 9,791 | +0.00(+0.00%) |
Jul 27, 2010 | 36.38 | 36.50 | 36.07 | 36.38 | 7,359 | +0.09(+0.26%) |
Jul 26, 2010 | 36.17 | 36.30 | 35.94 | 36.29 | 6,693,098 | +0.22(+0.62%) |
Jul 23, 2010 | 35.16 | 36.07 | 34.96 | 36.07 | 9,743,442 | +0.61(+1.72%) |
Jul 22, 2010 | 35.08 | 36.10 | 35.08 | 35.45 | 9,671,170 | -0.42(-1.16%) |
Jul 21, 2010 | 36.19 | 36.48 | 35.82 | 35.87 | 5,507,681 | -0.35(-0.95%) |
Jul 20, 2010 | 36.22 | 36.25 | 35.39 | 36.22 | 5,284,583 | +0.46(+1.29%) |
Jul 19, 2010 | 35.81 | 35.97 | 35.44 | 35.76 | 3,708,033 | +0.06(+0.18%) |
Jul 16, 2010 | 35.69 | 36.32 | 35.61 | 35.69 | 8,275,614 | -0.49(-1.35%) |
Jul 15, 2010 | 36.94 | 36.94 | 35.96 | 36.18 | 9,764,334 | -0.78(-2.12%) |
Jul 14, 2010 | 36.78 | 37.03 | 36.56 | 36.96 | 139 | +0.14(+0.37%) |
Jul 13, 2010 | 36.83 | 37.15 | 36.79 | 36.83 | 30,460 | +0.06(+0.16%) |
Jul 12, 2010 | 36.63 | 36.99 | 36.53 | 36.77 | 4,206,521 | -0.02(-0.06%) |
Jul 09, 2010 | 36.79 | 36.80 | 36.04 | 36.79 | 4,304,006 | +0.76(+2.12%) |
Jul 08, 2010 | 35.99 | 36.07 | 35.61 | 36.03 | 33,226 | +0.10(+0.28%) |
Jul 07, 2010 | 35.17 | 35.96 | 34.83 | 35.93 | 6,489,813 | +0.99(+2.82%) |
Jul 06, 2010 | 34.94 | 35.32 | 34.65 | 34.94 | 4,444 | +0.03(+0.08%) |
Jul 02, 2010 | 34.91 | 35.35 | 34.69 | 34.91 | 3,784,748 | -0.28(-0.80%) |
Jul 01, 2010 | 35.56 | 35.60 | 34.80 | 35.20 | 6,424,410 | -0.23(-0.65%) |
Jun 30, 2010 | 35.43 | 35.91 | 35.39 | 35.43 | 32,249 | -0.35(-0.97%) |
Jun 29, 2010 | 35.77 | 36.63 | 35.58 | 35.77 | 5,665 | -1.00(-2.72%) |
Jun 25, 2010 | 36.77 | 36.88 | 36.20 | 36.77 | 10,465,526 | +0.42(+1.15%) |
Jun 24, 2010 | 36.35 | 36.83 | 36.27 | 36.35 | 5,838,927 | -0.41(-1.12%) |
Jun 23, 2010 | 36.71 | 36.97 | 36.60 | 36.76 | 5,944,702 | +0.07(+0.20%) |
Jun 22, 2010 | 36.97 | 37.29 | 36.68 | 36.69 | 5,398,735 | -0.12(-0.31%) |
Jun 21, 2010 | 37.22 | 37.40 | 36.70 | 36.81 | 4,638,107 | -0.13(-0.35%) |
Jun 18, 2010 | 36.94 | 37.34 | 36.87 | 36.94 | 11,847,209 | -0.26(-0.70%) |
Jun 17, 2010 | 36.71 | 37.21 | 36.55 | 37.20 | 6,281,170 | +0.63(+1.73%) |
Jun 16, 2010 | 36.56 | 36.72 | 36.26 | 36.56 | 6,697,577 | -0.29(-0.78%) |
Jun 15, 2010 | 36.85 | 36.89 | 36.07 | 36.85 | 5,049 | +0.85(+2.36%) |
Jun 14, 2010 | 36.54 | 36.54 | 35.99 | 36.00 | 5,724,964 | -0.26(-0.71%) |
Jun 11, 2010 | 35.79 | 36.27 | 35.70 | 36.26 | 5,444,521 | +0.30(+0.84%) |
Jun 10, 2010 | 35.96 | 35.99 | 35.38 | 35.96 | 45,491 | +0.86(+2.46%) |
Jun 09, 2010 | 35.53 | 35.63 | 35.04 | 35.09 | 8,811,370 | -0.22(-0.61%) |
Jun 08, 2010 | 34.36 | 35.33 | 34.36 | 35.31 | 8,292,572 | +0.85(+2.46%) |
Jun 07, 2010 | 34.71 | 34.85 | 34.45 | 34.46 | 8,096,510 | -0.24(-0.70%) |
Jun 04, 2010 | 34.70 | 35.37 | 34.58 | 34.70 | 8,933,921 | -0.79(-2.23%) |
Jun 03, 2010 | 35.56 | 35.69 | 35.26 | 35.50 | 5,153,400 | -0.04(-0.12%) |
Jun 02, 2010 | 34.85 | 35.54 | 34.66 | 35.54 | 136,363 | +0.84(+2.43%) |
Jun 01, 2010 | 35.07 | 35.44 | 34.65 | 34.70 | 23,114 | -0.62(-1.76%) |
May 28, 2010 | 35.32 | 35.73 | 35.18 | 35.32 | 7,668,141 | -0.19(-0.52%) |
May 27, 2010 | 34.61 | 35.53 | 34.60 | 35.50 | 8,750,189 | +1.24(+3.60%) |
May 26, 2010 | 34.74 | 34.84 | 34.18 | 34.27 | 8,720 | -0.48(-1.38%) |
May 25, 2010 | 34.05 | 34.75 | 34.05 | 34.75 | 9,239,016 | +0.13(+0.37%) |
May 24, 2010 | 35.15 | 35.25 | 34.58 | 34.62 | 7,368,438 | -0.53(-1.50%) |
May 21, 2010 | 34.27 | 35.17 | 34.20 | 35.15 | 11,766,516 | +0.58(+1.67%) |
May 20, 2010 | 34.79 | 35.22 | 34.54 | 34.57 | 41,199 | -1.23(-3.43%) |
May 19, 2010 | 35.51 | 35.96 | 35.28 | 35.80 | 7,342,094 | +0.22(+0.62%) |
May 18, 2010 | 35.96 | 36.25 | 35.48 | 35.58 | 37,818 | -0.21(-0.58%) |
May 17, 2010 | 35.84 | 36.04 | 35.23 | 35.78 | 8,413,737 | +0.00(+0.00%) |
May 14, 2010 | 35.78 | 36.29 | 35.60 | 35.78 | 9,732,571 | -0.04(-0.10%) |
May 13, 2010 | 35.77 | 36.28 | 35.70 | 35.82 | 5,318,804 | +0.09(+0.26%) |
May 12, 2010 | 35.70 | 35.88 | 35.25 | 35.73 | 8,098,820 | +0.19(+0.52%) |
May 11, 2010 | 35.73 | 35.84 | 35.50 | 35.54 | 10,461 | -0.22(-0.62%) |
May 10, 2010 | 35.44 | 36.05 | 35.31 | 35.76 | 8,875,169 | +0.59(+1.68%) |
May 07, 2010 | 35.46 | 35.86 | 34.85 | 35.17 | 11,122,769 | -0.19(-0.52%) |
May 06, 2010 | 35.60 | 36.52 | 34.65 | 35.35 | 998,291 | -0.86(-2.38%) |
May 05, 2010 | 36.22 | 36.45 | 35.98 | 36.22 | 5,690,615 | +0.52(+1.45%) |
May 04, 2010 | 36.13 | 36.23 | 35.56 | 35.70 | 8,542,310 | -0.86(-2.36%) |
May 03, 2010 | 36.33 | 36.61 | 36.24 | 36.56 | 5,655,638 | +0.34(+0.93%) |
Apr 30, 2010 | 36.58 | 36.66 | 36.05 | 36.23 | 7,343,790 | -0.49(-1.32%) |
Apr 29, 2010 | 36.64 | 36.71 | 36.20 | 36.71 | 6,874,134 | +0.21(+0.59%) |
Apr 28, 2010 | 35.97 | 36.60 | 35.94 | 36.50 | 8,993,370 | +0.42(+1.17%) |
Apr 27, 2010 | 36.83 | 37.00 | 36.04 | 36.08 | 9,006,689 | -0.99(-2.68%) |
Apr 26, 2010 | 37.98 | 38.11 | 37.02 | 37.07 | 8,856,193 | -1.04(-2.74%) |
Apr 23, 2010 | 37.75 | 38.31 | 37.65 | 38.11 | 7,488,615 | -0.29(-0.76%) |
Apr 22, 2010 | 37.44 | 38.44 | 37.25 | 38.40 | 6,621,764 | +0.71(+1.88%) |
Apr 21, 2010 | 37.83 | 37.92 | 37.41 | 37.70 | 31,208 | -0.26(-0.70%) |
Apr 20, 2010 | 38.12 | 38.17 | 37.69 | 37.96 | 6,038,248 | -0.01(-0.04%) |
Apr 19, 2010 | 37.15 | 37.98 | 37.08 | 37.97 | 6,820,193 | +0.75(+2.01%) |
Apr 16, 2010 | 37.74 | 37.99 | 37.16 | 37.22 | 8,498,858 | -0.53(-1.40%) |
Apr 15, 2010 | 37.74 | 37.82 | 37.35 | 37.75 | 5,233,686 | -0.02(-0.06%) |
Apr 14, 2010 | 37.26 | 37.81 | 37.25 | 37.77 | 4,424,476 | +0.49(+1.32%) |
Apr 13, 2010 | 37.07 | 37.42 | 37.07 | 37.28 | 4,809,548 | +0.14(+0.38%) |
Apr 12, 2010 | 37.51 | 37.61 | 37.07 | 37.14 | 4,488,947 | -0.27(-0.73%) |
Apr 09, 2010 | 37.38 | 37.45 | 37.22 | 37.41 | 4,771,242 | +0.10(+0.27%) |
Apr 08, 2010 | 37.35 | 37.50 | 37.26 | 37.31 | 5,808,513 | -0.17(-0.46%) |
Apr 07, 2010 | 37.50 | 37.97 | 37.32 | 37.48 | 7,888,209 | -0.06(-0.17%) |
Apr 06, 2010 | 37.95 | 37.97 | 37.43 | 37.55 | 9,223,869 | -0.65(-1.70%) |
Apr 05, 2010 | 38.66 | 38.66 | 37.97 | 38.20 | 6,109,717 | -0.30(-0.78%) |
Apr 01, 2010 | 38.72 | 38.50 | 38.50 | 38.50 | 5,217,963 | -0.01(-0.04%) |
Mar 31, 2010 | 38.41 | 38.66 | 38.33 | 38.51 | 4,702,122 | +0.01(+0.02%) |
Mar 30, 2010 | 39.15 | 39.15 | 38.41 | 38.50 | 4,926,895 | -0.59(-1.52%) |
Mar 29, 2010 | 38.90 | 39.14 | 38.80 | 39.10 | 3,704,381 | +0.29(+0.75%) |
Mar 26, 2010 | 38.75 | 39.08 | 38.67 | 38.80 | 4,794,081 | +0.19(+0.50%) |
Mar 25, 2010 | 38.77 | 38.91 | 38.56 | 38.61 | 5,775,884 | +0.01(+0.04%) |
Mar 24, 2010 | 38.45 | 38.74 | 38.33 | 38.60 | 4,507,604 | +0.11(+0.30%) |
Mar 23, 2010 | 38.23 | 38.48 | 38.09 | 38.48 | 4,544,176 | +0.36(+0.96%) |
Mar 22, 2010 | 38.05 | 38.25 | 37.97 | 38.12 | 5,347,375 | -0.05(-0.13%) |
Mar 19, 2010 | 38.25 | 38.27 | 37.68 | 38.17 | 18,487,666 | +0.06(+0.15%) |
Mar 18, 2010 | 37.90 | 38.35 | 37.80 | 38.11 | 5,760,936 | +0.28(+0.74%) |
Mar 17, 2010 | 37.92 | 38.22 | 37.73 | 37.83 | 7,730,447 | +0.10(+0.27%) |
Mar 16, 2010 | 37.65 | 37.81 | 37.48 | 37.73 | 5,779,547 | +0.09(+0.23%) |
Mar 15, 2010 | 37.40 | 37.72 | 37.40 | 37.65 | 6,904,792 | -0.31(-0.81%) |
Mar 12, 2010 | 38.44 | 38.55 | 37.84 | 37.95 | 6,289,872 | -0.33(-0.86%) |
Mar 11, 2010 | 37.75 | 38.31 | 37.70 | 38.28 | 5,722,891 | +0.52(+1.38%) |
Mar 10, 2010 | 38.24 | 38.40 | 37.55 | 37.76 | 8,251,696 | -0.49(-1.27%) |
Mar 09, 2010 | 38.52 | 38.70 | 38.15 | 38.25 | 7,155,987 | -0.16(-0.43%) |
Mar 08, 2010 | 38.16 | 38.55 | 38.13 | 38.41 | 4,405,075 | +0.14(+0.35%) |
Mar 05, 2010 | 38.21 | 38.30 | 37.93 | 38.27 | 6,003,203 | +0.28(+0.73%) |
Mar 04, 2010 | 37.69 | 38.05 | 37.63 | 38.00 | 5,512,543 | +0.31(+0.81%) |
Mar 03, 2010 | 37.91 | 38.12 | 37.69 | 37.69 | 5,486,259 | -0.13(-0.36%) |
Mar 02, 2010 | 37.76 | 37.92 | 37.54 | 37.83 | 5,100,995 | +0.16(+0.43%) |
Mar 01, 2010 | 37.44 | 37.91 | 37.44 | 37.66 | 6,102,516 | +0.35(+0.93%) |
Feb 26, 2010 | 37.46 | 37.60 | 37.12 | 37.32 | 10,426,784 | -0.11(-0.30%) |
Feb 25, 2010 | 36.98 | 37.52 | 36.98 | 37.43 | 7,189,403 | -0.03(-0.08%) |
Feb 24, 2010 | 37.25 | 37.59 | 37.18 | 37.46 | 8,527,004 | +0.31(+0.82%) |
Feb 23, 2010 | 37.42 | 37.91 | 37.12 | 37.15 | 9,177,236 | -0.48(-1.28%) |
Feb 22, 2010 | 37.61 | 37.81 | 37.44 | 37.64 | 6,282,232 | +0.11(+0.30%) |
Feb 19, 2010 | 37.39 | 37.70 | 37.30 | 37.52 | 7,662,705 | +0.10(+0.27%) |
Feb 18, 2010 | 36.65 | 37.52 | 36.61 | 37.42 | 6,451,203 | +0.70(+1.91%) |
Feb 17, 2010 | 36.69 | 36.78 | 36.31 | 36.72 | 6,359,839 | +0.10(+0.27%) |
Feb 16, 2010 | 35.80 | 36.62 | 35.66 | 36.62 | 7,580,733 | +0.82(+2.30%) |
Feb 12, 2010 | 35.32 | 35.80 | 35.80 | 35.80 | 8,188,625 | +0.18(+0.50%) |
Feb 11, 2010 | 35.20 | 35.67 | 34.95 | 35.62 | 6,538,119 | +0.36(+1.03%) |
Feb 10, 2010 | 35.23 | 35.41 | 34.95 | 35.26 | 6,510,122 | +0.09(+0.24%) |
Feb 09, 2010 | 35.15 | 35.30 | 34.68 | 35.17 | 7,547,259 | +0.37(+1.06%) |
Feb 08, 2010 | 35.61 | 35.68 | 34.78 | 34.80 | 7,319,508 | -0.87(-2.45%) |
Feb 05, 2010 | 35.20 | 35.83 | 34.94 | 35.68 | 9,507,619 | +0.39(+1.11%) |
Feb 04, 2010 | 35.67 | 36.00 | 35.26 | 35.29 | 9,389,434 | -0.60(-1.66%) |
Feb 03, 2010 | 35.80 | 36.15 | 35.68 | 35.88 | 5,607,266 | -0.37(-1.02%) |
Feb 02, 2010 | 35.90 | 36.32 | 35.66 | 36.25 | 7,948,639 | +0.54(+1.50%) |
Feb 01, 2010 | 36.15 | 36.15 | 35.63 | 35.72 | 6,064,356 | -0.24(-0.66%) |
Jan 29, 2010 | 35.69 | 36.18 | 35.54 | 35.95 | 6,320,415 | +0.28(+0.80%) |
Jan 28, 2010 | 36.24 | 36.24 | 35.46 | 35.67 | 6,418,995 | -0.45(-1.24%) |
Jan 27, 2010 | 35.68 | 36.12 | 35.50 | 36.12 | 6,570,666 | +0.48(+1.33%) |
Jan 26, 2010 | 35.87 | 36.28 | 35.58 | 35.64 | 11,963,481 | +0.95(+2.74%) |
Jan 25, 2010 | 34.65 | 34.85 | 34.02 | 34.69 | 6,719,633 | +0.41(+1.20%) |
Jan 22, 2010 | 34.63 | 35.22 | 34.20 | 34.28 | 9,704,835 | -0.45(-1.31%) |
Jan 21, 2010 | 34.62 | 34.83 | 34.08 | 34.73 | 8,375,076 | +0.01(+0.04%) |
Jan 20, 2010 | 34.95 | 35.27 | 34.45 | 34.72 | 4,838,578 | -0.35(-1.01%) |
Jan 19, 2010 | 34.59 | 35.19 | 34.36 | 35.07 | 4,720,302 | +0.45(+1.31%) |
Jan 15, 2010 | 34.85 | 34.62 | 34.62 | 34.62 | 5,993,069 | -0.35(-0.99%) |
Jan 14, 2010 | 34.72 | 35.05 | 34.58 | 34.97 | 3,743,410 | +0.18(+0.53%) |
Jan 13, 2010 | 34.72 | 35.00 | 34.65 | 34.78 | 4,879,501 | +0.12(+0.35%) |
Jan 12, 2010 | 34.76 | 35.05 | 34.49 | 34.66 | 7,254,091 | +0.22(+0.64%) |
Jan 11, 2010 | 34.56 | 34.66 | 34.13 | 34.44 | 4,310,276 | -0.01(-0.04%) |
Jan 08, 2010 | 34.52 | 34.60 | 34.11 | 34.46 | 5,542,907 | -0.05(-0.14%) |
Jan 07, 2010 | 33.93 | 34.66 | 33.93 | 34.51 | 6,907,777 | +0.49(+1.44%) |
Jan 06, 2010 | 34.24 | 34.34 | 33.60 | 34.02 | 14,268,450 | -0.49(-1.42%) |
Jan 05, 2010 | 35.22 | 35.26 | 34.43 | 34.51 | 8,373,892 | -0.84(-2.37%) |
Jan 04, 2010 | 35.58 | 35.79 | 35.24 | 35.34 | 5,236,964 | -0.04(-0.10%) |
Dec 31, 2009 | 35.61 | 35.38 | 35.38 | 35.38 | 3,269,587 | -0.28(-0.80%) |
Dec 30, 2009 | 35.29 | 35.79 | 35.17 | 35.66 | 2,759,792 | +0.28(+0.78%) |
Dec 29, 2009 | 35.35 | 35.54 | 35.25 | 35.39 | 3,228,683 | +0.03(+0.08%) |
Dec 28, 2009 | 35.37 | 35.44 | 35.22 | 35.36 | 3,425,460 | -0.08(-0.22%) |
Dec 24, 2009 | 34.88 | 35.48 | 34.88 | 35.44 | 1,747,910 | +0.54(+1.55%) |
Dec 23, 2009 | 34.71 | 34.98 | 34.61 | 34.90 | 3,445,005 | +0.17(+0.49%) |
Dec 22, 2009 | 34.56 | 34.78 | 34.42 | 34.73 | 4,061,322 | +0.20(+0.58%) |
Dec 21, 2009 | 34.27 | 34.79 | 34.08 | 34.53 | 4,829,049 | +0.37(+1.08%) |
Dec 18, 2009 | 34.42 | 34.64 | 33.98 | 34.16 | 13,575,229 | -0.17(-0.50%) |
Dec 17, 2009 | 35.12 | 35.28 | 34.29 | 34.33 | 8,120,549 | -0.96(-2.71%) |
Dec 16, 2009 | 35.89 | 36.00 | 35.13 | 35.29 | 7,118,585 | -0.48(-1.35%) |
Dec 15, 2009 | 36.12 | 36.28 | 35.66 | 35.77 | 5,732,803 | -0.43(-1.20%) |
Dec 14, 2009 | 35.93 | 36.20 | 35.92 | 36.20 | 4,624,375 | +0.23(+0.63%) |
Dec 11, 2009 | 36.06 | 36.19 | 35.74 | 35.98 | 5,917,518 | -0.04(-0.12%) |
Dec 10, 2009 | 35.55 | 36.05 | 35.55 | 36.02 | 4,673,254 | +0.47(+1.32%) |
Dec 09, 2009 | 35.37 | 35.61 | 35.32 | 35.55 | 5,575,775 | +0.13(+0.36%) |
Dec 08, 2009 | 35.57 | 35.74 | 35.35 | 35.42 | 5,699,835 | -0.46(-1.29%) |
Dec 07, 2009 | 36.12 | 36.34 | 35.80 | 35.88 | 5,657,536 | -0.33(-0.92%) |
Dec 04, 2009 | 36.81 | 37.07 | 35.59 | 36.22 | 8,591,310 | -0.28(-0.78%) |
Dec 03, 2009 | 37.47 | 37.49 | 36.39 | 36.50 | 8,010,087 | -0.86(-2.30%) |
Dec 02, 2009 | 37.20 | 37.54 | 37.05 | 37.36 | 4,799,471 | +0.04(+0.09%) |
Dec 01, 2009 | 37.46 | 37.51 | 37.21 | 37.32 | 5,470,232 | +0.15(+0.40%) |
Nov 30, 2009 | 36.81 | 37.28 | 36.67 | 37.17 | 7,069,368 | +0.53(+1.43%) |
Nov 27, 2009 | 36.85 | 37.21 | 36.46 | 36.65 | 3,428,902 | -0.79(-2.10%) |
Nov 25, 2009 | 37.60 | 37.80 | 37.36 | 37.44 | 4,051,529 | -0.23(-0.62%) |
Nov 24, 2009 | 37.64 | 37.70 | 37.39 | 37.67 | 4,299,745 | +0.09(+0.23%) |
Nov 23, 2009 | 37.31 | 37.85 | 37.31 | 37.59 | 5,970,512 | +0.42(+1.13%) |
Nov 20, 2009 | 37.31 | 37.37 | 37.07 | 37.17 | 5,788,177 | -0.21(-0.57%) |
Nov 19, 2009 | 37.55 | 37.86 | 37.05 | 37.38 | 6,081,114 | -0.33(-0.88%) |
Nov 18, 2009 | 37.83 | 37.95 | 37.56 | 37.71 | 5,322,439 | +0.00(+0.00%) |
Nov 17, 2009 | 37.86 | 37.90 | 37.54 | 37.71 | 4,931,830 | +0.15(+0.40%) |
Nov 16, 2009 | 38.17 | 38.17 | 37.42 | 37.56 | 6,360,793 | -0.24(-0.64%) |
Nov 13, 2009 | 38.05 | 38.22 | 37.61 | 37.81 | 5,105,385 | +0.10(+0.26%) |
Nov 12, 2009 | 38.39 | 38.49 | 37.49 | 37.71 | 6,821,460 | -0.83(-2.15%) |
Nov 11, 2009 | 38.63 | 38.65 | 38.20 | 38.54 | 5,676,101 | +0.27(+0.70%) |
Nov 10, 2009 | 37.91 | 38.38 | 37.89 | 38.27 | 6,863,936 | +0.23(+0.62%) |
Nov 09, 2009 | 37.14 | 38.24 | 37.08 | 38.03 | 10,973,175 | +1.21(+3.28%) |
Nov 06, 2009 | 36.14 | 37.05 | 35.88 | 36.83 | 7,757,842 | +0.89(+2.49%) |
Nov 05, 2009 | 35.85 | 36.17 | 35.52 | 35.93 | 5,806,050 | +0.34(+0.96%) |
Nov 04, 2009 | 35.90 | 36.56 | 35.53 | 35.59 | 8,272,452 | +0.06(+0.16%) |
Nov 03, 2009 | 35.47 | 35.75 | 35.21 | 35.54 | 5,549,541 | -0.09(-0.24%) |
Nov 02, 2009 | 35.49 | 36.37 | 35.39 | 35.62 | 8,494,653 | +0.29(+0.82%) |
Oct 30, 2009 | 36.71 | 36.71 | 35.27 | 35.33 | 12,443,772 | -1.50(-4.08%) |
Oct 29, 2009 | 35.96 | 36.95 | 35.88 | 36.83 | 7,654,310 | +1.00(+2.79%) |
Oct 28, 2009 | 36.14 | 36.47 | 35.82 | 35.83 | 6,983,468 | -0.40(-1.12%) |
Oct 27, 2009 | 36.37 | 36.67 | 35.98 | 36.24 | 8,563,991 | -0.12(-0.33%) |
Oct 26, 2009 | 36.40 | 36.96 | 36.23 | 36.36 | 9,446,363 | -0.04(-0.12%) |
Oct 23, 2009 | 36.56 | 36.67 | 36.24 | 36.40 | 6,924,304 | -0.28(-0.77%) |
Oct 22, 2009 | 35.48 | 36.83 | 35.01 | 36.68 | 15,522,283 | +2.61(+7.66%) |
Oct 21, 2009 | 34.38 | 34.75 | 33.03 | 34.07 | 6,280,884 | -0.31(-0.91%) |
Oct 20, 2009 | 34.33 | 34.54 | 34.31 | 34.39 | 4,117,546 | -0.24(-0.70%) |
Oct 19, 2009 | 34.63 | 34.80 | 34.33 | 34.63 | 5,599,547 | +0.09(+0.27%) |
Oct 16, 2009 | 34.27 | 34.74 | 34.17 | 34.53 | 7,009,787 | +0.09(+0.25%) |
Oct 15, 2009 | 34.07 | 34.46 | 33.99 | 34.45 | 6,716,461 | -0.08(-0.23%) |
Oct 14, 2009 | 34.47 | 34.56 | 34.19 | 34.53 | 7,364,795 | +0.45(+1.33%) |
Oct 13, 2009 | 34.48 | 34.70 | 34.06 | 34.07 | 6,841,696 | -0.57(-1.66%) |
Oct 12, 2009 | 34.65 | 34.83 | 34.57 | 34.65 | 4,758,173 | +0.01(+0.04%) |
Oct 09, 2009 | 34.29 | 34.71 | 34.18 | 34.63 | 7,332,890 | +0.33(+0.95%) |
Oct 08, 2009 | 34.91 | 35.03 | 34.31 | 34.31 | 8,607,272 | -0.41(-1.19%) |
Oct 07, 2009 | 35.05 | 35.11 | 34.62 | 34.72 | 7,330,919 | -0.43(-1.21%) |
Oct 06, 2009 | 34.92 | 35.59 | 34.68 | 35.15 | 8,723,444 | +0.38(+1.10%) |
Oct 05, 2009 | 34.80 | 34.89 | 34.22 | 34.76 | 6,019,758 | -0.04(-0.10%) |
Oct 02, 2009 | 34.21 | 35.43 | 34.06 | 34.80 | 6,976,747 | +0.19(+0.55%) |
Oct 01, 2009 | 34.99 | 35.53 | 34.58 | 34.61 | 10,468,403 | -0.33(-0.93%) |
Sep 30, 2009 | 34.90 | 35.15 | 34.27 | 34.93 | 7,661,764 | +0.19(+0.55%) |
Sep 29, 2009 | 34.90 | 35.17 | 34.44 | 34.74 | 5,158,238 | +0.04(+0.12%) |
Sep 28, 2009 | 33.94 | 34.94 | 33.94 | 34.70 | 6,939,702 | +0.82(+2.41%) |
Sep 25, 2009 | 33.63 | 34.32 | 33.63 | 33.88 | 6,964,060 | +0.16(+0.48%) |
Sep 24, 2009 | 33.68 | 34.16 | 33.63 | 33.72 | 6,481,278 | +0.16(+0.49%) |
Sep 23, 2009 | 33.80 | 34.52 | 33.54 | 33.56 | 6,991,146 | -0.21(-0.63%) |
Sep 22, 2009 | 34.00 | 34.11 | 33.45 | 33.77 | 6,390,069 | -0.14(-0.42%) |
Sep 21, 2009 | 33.46 | 34.19 | 33.41 | 33.91 | 6,967,978 | +0.30(+0.89%) |
Sep 18, 2009 | 33.92 | 34.02 | 33.54 | 33.61 | 13,652,688 | -0.23(-0.69%) |
Sep 17, 2009 | 34.75 | 34.88 | 33.85 | 33.85 | 10,687,425 | -0.77(-2.23%) |
Sep 16, 2009 | 34.84 | 34.92 | 34.51 | 34.62 | 7,384,453 | -0.16(-0.45%) |
Sep 15, 2009 | 34.87 | 35.18 | 34.49 | 34.78 | 6,384,065 | +0.01(+0.04%) |
Sep 14, 2009 | 34.14 | 34.89 | 34.03 | 34.76 | 5,550,140 | +0.41(+1.20%) |
Sep 11, 2009 | 34.48 | 34.66 | 34.12 | 34.35 | 5,899,098 | -0.08(-0.23%) |
Sep 10, 2009 | 34.84 | 34.87 | 34.06 | 34.43 | 6,863,361 | -0.44(-1.26%) |
Sep 09, 2009 | 34.72 | 34.95 | 34.50 | 34.87 | 6,428,644 | +0.12(+0.35%) |
Sep 08, 2009 | 35.79 | 35.79 | 34.53 | 34.75 | 7,197,423 | -0.82(-2.29%) |
Sep 04, 2009 | 35.45 | 35.63 | 35.10 | 35.56 | 4,124,555 | +0.14(+0.40%) |
Sep 03, 2009 | 35.17 | 35.49 | 34.77 | 35.42 | 5,117,841 | +0.55(+1.57%) |
Sep 02, 2009 | 34.85 | 35.26 | 34.60 | 34.88 | 6,149,795 | -0.04(-0.10%) |