Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 44.69 | 44.81 | 44.21 | 44.45 | 11,034 | -0.30(-0.67%) |
Oct 28, 2010 | 44.87 | 44.99 | 43.84 | 44.75 | 13,302 | +0.18(+0.41%) |
Oct 27, 2010 | 44.33 | 44.69 | 43.18 | 44.57 | 31,579 | +0.30(+0.68%) |
Oct 25, 2010 | 45.11 | 45.23 | 44.02 | 44.27 | 19,323 | -0.30(-0.68%) |
Oct 22, 2010 | 44.45 | 44.81 | 43.96 | 44.57 | 14,728 | +0.12(+0.27%) |
Oct 21, 2010 | 46.56 | 46.92 | 43.48 | 44.45 | 45,896 | -1.69(-3.66%) |
Oct 20, 2010 | 44.87 | 46.44 | 44.75 | 46.14 | 22,866 | +1.51(+3.38%) |
Oct 19, 2010 | 44.87 | 46.92 | 44.02 | 44.63 | 33,941 | -1.39(-3.01%) |
Oct 18, 2010 | 44.45 | 46.32 | 44.21 | 46.01 | 49,623 | +1.93(+4.38%) |
Oct 15, 2010 | 45.77 | 45.77 | 43.84 | 44.08 | 41,865 | -0.96(-2.14%) |
Oct 14, 2010 | 44.87 | 45.41 | 44.15 | 45.05 | 20,620 | +0.00(+0.00%) |
Oct 13, 2010 | 45.29 | 45.59 | 44.63 | 45.05 | 37,904 | -0.06(-0.13%) |
Oct 12, 2010 | 44.99 | 45.29 | 44.15 | 45.11 | 24,972 | -0.12(-0.27%) |
Oct 11, 2010 | 45.23 | 46.50 | 44.21 | 45.23 | 49,214 | +0.00(+0.00%) |
Oct 08, 2010 | 43.66 | 45.77 | 43.06 | 45.23 | 52,781 | +1.81(+4.17%) |
Oct 07, 2010 | 42.64 | 45.23 | 42.03 | 43.42 | 88,049 | +1.09(+2.56%) |
Oct 06, 2010 | 42.22 | 42.70 | 41.43 | 42.34 | 29,186 | +0.24(+0.57%) |
Oct 05, 2010 | 41.37 | 42.15 | 40.53 | 42.09 | 32,262 | +1.45(+3.56%) |
Oct 04, 2010 | 40.35 | 40.95 | 39.50 | 40.65 | 22,936 | +0.36(+0.90%) |
Oct 01, 2010 | 41.55 | 41.55 | 39.20 | 40.29 | 35,795 | -0.66(-1.62%) |
Sep 30, 2010 | 42.22 | 42.34 | 40.89 | 40.95 | 26,178 | -0.84(-2.02%) |
Sep 29, 2010 | 41.61 | 42.82 | 41.25 | 41.79 | 35,240 | -0.12(-0.29%) |
Sep 28, 2010 | 41.79 | 41.91 | 40.29 | 41.91 | 27,500 | +1.45(+3.58%) |
Sep 27, 2010 | 40.83 | 40.89 | 40.04 | 40.47 | 9,185 | -0.30(-0.74%) |
Sep 24, 2010 | 40.23 | 40.77 | 39.62 | 40.77 | 17,121 | +1.15(+2.89%) |
Sep 23, 2010 | 40.83 | 41.07 | 39.56 | 39.62 | 16,487 | -1.69(-4.09%) |
Sep 22, 2010 | 41.43 | 41.91 | 40.71 | 41.31 | 23,440 | +0.60(+1.48%) |
Sep 21, 2010 | 41.13 | 41.19 | 40.47 | 40.71 | 14,929 | -0.18(-0.44%) |
Sep 20, 2010 | 40.65 | 41.31 | 39.68 | 40.89 | 25,703 | +0.72(+1.80%) |
Sep 17, 2010 | 40.89 | 41.55 | 40.10 | 40.16 | 29,684 | -0.30(-0.75%) |
Sep 15, 2010 | 40.65 | 41.85 | 39.92 | 40.47 | 32,476 | -0.18(-0.45%) |
Sep 14, 2010 | 38.42 | 41.61 | 37.63 | 40.65 | 44,983 | +2.23(+5.81%) |
Sep 13, 2010 | 39.74 | 39.74 | 37.51 | 38.42 | 35,864 | -0.66(-1.70%) |
Sep 10, 2010 | 40.10 | 41.24 | 38.17 | 39.08 | 55,730 | +2.29(+6.23%) |
Sep 09, 2010 | 37.33 | 37.63 | 36.18 | 36.79 | 10,996 | +0.96(+2.69%) |
Sep 08, 2010 | 35.52 | 37.03 | 35.52 | 35.82 | 7,888 | +0.60(+1.71%) |
Sep 07, 2010 | 36.97 | 36.97 | 35.10 | 35.22 | 11,691 | -1.63(-4.42%) |
Sep 03, 2010 | 36.43 | 36.91 | 36.06 | 36.85 | 9,115 | +0.90(+2.52%) |
Sep 02, 2010 | 35.64 | 36.00 | 35.28 | 35.94 | 12,581 | +0.06(+0.17%) |
Sep 01, 2010 | 34.31 | 35.88 | 34.13 | 35.88 | 26,408 | +2.05(+6.06%) |
Aug 31, 2010 | 33.65 | 34.31 | 33.47 | 33.83 | 10,424 | +0.06(+0.18%) |
Aug 30, 2010 | 33.95 | 34.31 | 33.11 | 33.77 | 16,542 | -0.48(-1.41%) |
Aug 27, 2010 | 33.17 | 34.38 | 32.23 | 34.25 | 9,770 | +1.63(+4.99%) |
Aug 26, 2010 | 34.01 | 34.62 | 32.45 | 32.63 | 9,136 | -1.15(-3.39%) |
Aug 25, 2010 | 32.45 | 33.89 | 32.02 | 33.77 | 9,797 | +1.15(+3.51%) |
Aug 24, 2010 | 32.39 | 33.53 | 32.26 | 32.63 | 12,574 | -0.12(-0.37%) |
Aug 23, 2010 | 34.74 | 34.74 | 32.75 | 32.75 | 9,574 | -1.81(-5.24%) |
Aug 20, 2010 | 34.07 | 34.56 | 33.05 | 34.56 | 19,077 | +0.30(+0.88%) |
Aug 19, 2010 | 35.52 | 35.70 | 34.25 | 34.25 | 17,908 | -1.57(-4.38%) |
Aug 18, 2010 | 36.00 | 36.37 | 35.40 | 35.82 | 12,327 | -0.12(-0.34%) |
Aug 17, 2010 | 36.00 | 36.91 | 35.64 | 35.94 | 12,427 | +0.48(+1.36%) |
Aug 16, 2010 | 34.74 | 36.37 | 34.68 | 35.46 | 11,404 | +0.72(+2.08%) |
Aug 13, 2010 | 36.06 | 36.97 | 34.68 | 34.74 | 11,301 | -1.45(-4.00%) |
Aug 12, 2010 | 34.92 | 36.37 | 34.92 | 36.18 | 24,004 | +0.96(+2.74%) |
Aug 11, 2010 | 36.91 | 37.39 | 34.98 | 35.22 | 21,313 | -2.65(-7.01%) |
Aug 10, 2010 | 38.42 | 38.84 | 37.75 | 37.87 | 13,400 | -1.03(-2.64%) |
Aug 09, 2010 | 38.48 | 38.96 | 37.46 | 38.90 | 12,503 | +0.66(+1.74%) |
Aug 06, 2010 | 37.99 | 38.90 | 36.73 | 38.23 | 10,551 | -0.30(-0.78%) |
Aug 05, 2010 | 39.74 | 40.23 | 38.42 | 38.54 | 18,912 | -1.69(-4.20%) |
Aug 04, 2010 | 40.23 | 40.41 | 39.74 | 40.23 | 6,081 | +0.12(+0.30%) |
Aug 03, 2010 | 40.41 | 40.71 | 39.80 | 40.10 | 6,724 | -0.36(-0.89%) |
Aug 02, 2010 | 41.91 | 41.91 | 40.36 | 40.47 | 8,425 | -0.66(-1.61%) |
Jul 30, 2010 | 40.71 | 42.15 | 40.16 | 41.13 | 10,860 | +0.12(+0.29%) |
Jul 29, 2010 | 40.83 | 41.25 | 40.71 | 41.01 | 8,415 | +0.30(+0.74%) |
Jul 28, 2010 | 40.59 | 40.83 | 40.08 | 40.71 | 15,335 | -0.18(-0.44%) |
Jul 27, 2010 | 40.95 | 42.22 | 39.26 | 40.89 | 20,953 | +0.18(+0.44%) |
Jul 26, 2010 | 38.23 | 41.31 | 37.81 | 40.71 | 25,073 | +2.35(+6.13%) |
Jul 23, 2010 | 36.06 | 38.48 | 35.88 | 38.36 | 18,904 | +2.23(+6.18%) |
Jul 22, 2010 | 34.98 | 36.43 | 34.92 | 36.12 | 8,569 | +1.81(+5.27%) |
Jul 21, 2010 | 36.12 | 36.18 | 34.31 | 34.31 | 5,832 | -1.51(-4.21%) |
Jul 20, 2010 | 33.65 | 35.82 | 33.65 | 35.82 | 10,108 | +1.63(+4.76%) |
Jul 19, 2010 | 34.44 | 35.22 | 33.83 | 34.19 | 6,170 | -0.18(-0.53%) |
Jul 16, 2010 | 36.06 | 36.24 | 34.25 | 34.38 | 13,958 | -2.11(-5.79%) |
Jul 15, 2010 | 37.09 | 37.15 | 35.82 | 36.49 | 8,631 | -0.36(-0.98%) |
Jul 14, 2010 | 36.24 | 37.03 | 35.88 | 36.85 | 12,278 | +0.30(+0.82%) |
Jul 13, 2010 | 34.98 | 36.67 | 34.44 | 36.55 | 23,975 | +2.23(+6.50%) |
Jul 12, 2010 | 35.58 | 35.58 | 34.25 | 34.31 | 9,235 | -1.33(-3.72%) |
Jul 09, 2010 | 34.44 | 35.64 | 33.59 | 35.64 | 7,615 | +1.21(+3.50%) |
Jul 08, 2010 | 34.44 | 34.50 | 33.23 | 34.44 | 12,647 | +0.36(+1.06%) |
Jul 07, 2010 | 32.69 | 34.19 | 32.20 | 34.07 | 21,529 | +1.63(+5.02%) |
Jul 06, 2010 | 33.41 | 34.31 | 32.08 | 32.45 | 35,379 | -1.15(-3.41%) |
Jul 02, 2010 | 34.86 | 35.00 | 33.23 | 33.59 | 12,061 | -0.90(-2.62%) |
Jul 01, 2010 | 34.86 | 35.10 | 33.89 | 34.50 | 18,773 | -0.06(-0.17%) |
Jun 30, 2010 | 35.58 | 36.24 | 34.56 | 34.56 | 16,394 | -1.09(-3.05%) |
Jun 29, 2010 | 37.51 | 37.51 | 35.28 | 35.64 | 30,523 | -2.83(-7.37%) |
Jun 25, 2010 | 39.44 | 39.44 | 38.05 | 38.48 | 51,052 | -0.72(-1.85%) |
Jun 24, 2010 | 39.38 | 40.10 | 39.14 | 39.20 | 10,153 | -0.54(-1.37%) |
Jun 23, 2010 | 40.04 | 41.19 | 39.62 | 39.74 | 11,818 | -0.48(-1.20%) |
Jun 22, 2010 | 40.47 | 41.55 | 40.10 | 40.23 | 53,423 | +0.12(+0.30%) |
Jun 21, 2010 | 41.01 | 41.01 | 39.80 | 40.10 | 51,828 | -0.06(-0.15%) |
Jun 18, 2010 | 40.89 | 41.13 | 39.86 | 40.16 | 38,896 | -0.42(-1.04%) |
Jun 17, 2010 | 40.77 | 40.89 | 39.08 | 40.59 | 25,411 | +0.00(+0.00%) |
Jun 16, 2010 | 40.65 | 41.31 | 40.41 | 40.59 | 10,431 | -0.42(-1.03%) |
Jun 15, 2010 | 40.04 | 41.49 | 39.86 | 41.01 | 25,692 | +1.33(+3.34%) |
Jun 14, 2010 | 39.62 | 40.41 | 39.14 | 39.68 | 19,256 | +0.66(+1.70%) |
Jun 11, 2010 | 38.30 | 39.14 | 38.30 | 39.02 | 9,540 | +0.03(+0.08%) |
Jun 10, 2010 | 36.67 | 39.32 | 36.67 | 38.99 | 22,060 | +3.05(+8.47%) |
Jun 09, 2010 | 37.37 | 37.37 | 35.77 | 35.94 | 9,986 | -0.89(-2.42%) |
Jun 08, 2010 | 36.48 | 37.43 | 35.59 | 36.83 | 18,453 | +0.47(+1.31%) |
Jun 07, 2010 | 37.43 | 38.20 | 36.30 | 36.36 | 22,808 | -0.95(-2.54%) |
Jun 04, 2010 | 37.96 | 38.43 | 36.95 | 37.31 | 23,285 | -1.96(-4.98%) |
Jun 03, 2010 | 38.73 | 39.56 | 37.66 | 39.26 | 24,197 | +0.47(+1.22%) |
Jun 02, 2010 | 36.24 | 38.79 | 36.00 | 38.79 | 23,515 | +2.73(+7.57%) |
Jun 01, 2010 | 36.77 | 37.19 | 36.06 | 36.06 | 19,157 | -1.07(-2.88%) |
May 28, 2010 | 38.55 | 38.49 | 37.01 | 37.13 | 16,007 | -1.42(-3.69%) |
May 27, 2010 | 38.08 | 38.61 | 37.07 | 38.55 | 16,789 | +1.48(+4.00%) |
May 26, 2010 | 36.89 | 37.66 | 36.71 | 37.07 | 24,005 | +0.42(+1.13%) |
May 25, 2010 | 36.48 | 36.95 | 35.77 | 36.65 | 35,514 | -0.18(-0.48%) |
May 24, 2010 | 38.20 | 38.49 | 36.77 | 36.83 | 20,216 | -1.54(-4.02%) |
May 21, 2010 | 36.65 | 39.03 | 36.54 | 38.38 | 23,957 | +1.01(+2.70%) |
May 20, 2010 | 37.66 | 39.86 | 37.25 | 37.37 | 37,152 | -2.73(-6.80%) |
May 19, 2010 | 41.52 | 41.52 | 39.68 | 40.10 | 21,223 | -1.66(-3.98%) |
May 18, 2010 | 42.17 | 43.00 | 40.69 | 41.76 | 58,485 | -0.24(-0.56%) |
May 17, 2010 | 41.22 | 42.05 | 40.69 | 41.99 | 22,477 | +1.13(+2.76%) |
May 14, 2010 | 41.22 | 41.22 | 40.04 | 40.87 | 19,147 | -0.53(-1.29%) |
May 13, 2010 | 40.87 | 41.70 | 40.33 | 41.40 | 20,307 | +0.71(+1.75%) |
May 12, 2010 | 38.79 | 40.75 | 38.55 | 40.69 | 20,833 | +2.14(+5.54%) |
May 11, 2010 | 37.72 | 38.79 | 37.13 | 38.55 | 13,559 | +0.47(+1.25%) |
May 10, 2010 | 36.36 | 38.32 | 35.71 | 38.08 | 25,800 | +2.73(+7.72%) |
May 07, 2010 | 36.24 | 38.08 | 35.11 | 35.35 | 42,012 | +0.53(+1.53%) |
May 06, 2010 | 36.77 | 41.52 | 33.27 | 34.82 | 32,627 | -2.37(-6.38%) |
May 05, 2010 | 37.01 | 38.26 | 36.30 | 37.19 | 18,257 | -1.36(-3.54%) |
May 04, 2010 | 39.98 | 40.21 | 37.84 | 38.55 | 21,022 | -2.14(-5.25%) |
May 03, 2010 | 39.62 | 40.69 | 39.62 | 40.69 | 10,165 | +1.25(+3.16%) |
Apr 30, 2010 | 41.52 | 41.58 | 39.44 | 39.44 | 11,542 | -2.14(-5.14%) |
Apr 29, 2010 | 40.75 | 41.64 | 40.33 | 41.58 | 12,855 | +1.25(+3.09%) |
Apr 28, 2010 | 40.04 | 40.81 | 39.62 | 40.33 | 6,981 | +0.71(+1.80%) |
Apr 27, 2010 | 40.93 | 41.40 | 39.56 | 39.62 | 25,528 | -1.30(-3.19%) |
Apr 26, 2010 | 39.80 | 40.98 | 39.62 | 40.93 | 18,097 | +1.07(+2.68%) |
Apr 23, 2010 | 39.26 | 39.86 | 39.09 | 39.86 | 11,980 | +0.53(+1.36%) |
Apr 22, 2010 | 38.61 | 39.32 | 38.37 | 39.32 | 8,866 | +0.24(+0.61%) |
Apr 21, 2010 | 39.09 | 39.15 | 38.49 | 39.09 | 7,555 | -0.06(-0.15%) |
Apr 20, 2010 | 39.26 | 39.26 | 38.38 | 39.15 | 19,224 | +0.06(+0.15%) |
Apr 19, 2010 | 38.20 | 39.15 | 38.20 | 39.09 | 38,146 | +0.59(+1.54%) |
Apr 16, 2010 | 39.03 | 39.09 | 38.02 | 38.49 | 24,481 | -0.47(-1.22%) |
Apr 15, 2010 | 38.26 | 39.03 | 37.79 | 38.97 | 11,176 | +0.53(+1.39%) |
Apr 14, 2010 | 37.54 | 38.43 | 37.31 | 38.43 | 21,494 | +1.25(+3.35%) |
Apr 13, 2010 | 37.19 | 37.25 | 36.42 | 37.19 | 13,104 | +0.06(+0.16%) |
Apr 12, 2010 | 37.07 | 37.30 | 36.77 | 37.13 | 7,106 | +0.18(+0.48%) |
Apr 09, 2010 | 37.49 | 37.49 | 36.42 | 36.95 | 14,300 | -0.65(-1.73%) |
Apr 08, 2010 | 37.60 | 37.84 | 37.15 | 37.60 | 8,638 | +0.00(+0.00%) |
Apr 07, 2010 | 37.31 | 37.72 | 36.66 | 37.60 | 22,540 | +0.30(+0.79%) |
Apr 06, 2010 | 36.60 | 37.37 | 36.42 | 37.31 | 7,596 | +0.36(+0.96%) |
Apr 05, 2010 | 36.24 | 36.95 | 35.88 | 36.95 | 31,173 | +0.83(+2.30%) |
Apr 01, 2010 | 35.94 | 36.12 | 36.12 | 36.12 | 10,891 | +0.30(+0.83%) |
Mar 31, 2010 | 36.18 | 36.65 | 35.82 | 35.82 | 17,327 | -0.42(-1.15%) |
Mar 30, 2010 | 36.18 | 36.95 | 35.59 | 36.24 | 15,008 | +0.30(+0.83%) |
Mar 29, 2010 | 36.06 | 36.65 | 35.82 | 35.94 | 7,986 | -0.18(-0.49%) |
Mar 26, 2010 | 36.36 | 36.65 | 35.59 | 36.12 | 18,245 | +0.00(+0.00%) |
Mar 25, 2010 | 37.13 | 37.78 | 36.06 | 36.12 | 27,854 | -0.53(-1.46%) |
Mar 24, 2010 | 36.42 | 37.13 | 36.24 | 36.65 | 23,016 | +0.24(+0.65%) |
Mar 23, 2010 | 36.24 | 37.49 | 36.18 | 36.42 | 38,481 | +0.36(+0.99%) |
Mar 22, 2010 | 35.47 | 36.18 | 35.44 | 36.06 | 24,979 | +0.18(+0.50%) |
Mar 19, 2010 | 36.06 | 36.18 | 34.99 | 35.88 | 50,787 | +0.65(+1.85%) |
Mar 18, 2010 | 35.41 | 35.82 | 35.17 | 35.23 | 17,909 | -0.06(-0.17%) |
Mar 17, 2010 | 35.29 | 35.53 | 35.17 | 35.29 | 14,603 | +0.12(+0.34%) |
Mar 16, 2010 | 35.65 | 35.65 | 34.93 | 35.17 | 22,903 | -0.12(-0.34%) |
Mar 15, 2010 | 35.11 | 35.71 | 34.70 | 35.29 | 18,610 | -0.42(-1.16%) |
Mar 12, 2010 | 35.35 | 35.77 | 34.82 | 35.71 | 19,797 | +0.65(+1.86%) |
Mar 11, 2010 | 34.46 | 35.05 | 34.16 | 35.05 | 18,349 | +0.24(+0.68%) |
Mar 10, 2010 | 34.93 | 35.35 | 34.70 | 34.82 | 28,664 | -0.12(-0.34%) |
Mar 09, 2010 | 34.70 | 35.05 | 34.24 | 34.93 | 25,107 | +0.18(+0.51%) |
Mar 08, 2010 | 34.76 | 35.05 | 34.40 | 34.76 | 29,157 | +0.18(+0.51%) |
Mar 05, 2010 | 34.22 | 34.58 | 33.75 | 34.58 | 22,518 | +0.47(+1.39%) |
Mar 04, 2010 | 33.69 | 34.10 | 33.27 | 34.10 | 21,539 | +0.65(+1.95%) |
Mar 03, 2010 | 33.10 | 33.87 | 32.62 | 33.45 | 57,420 | +0.71(+2.17%) |
Mar 02, 2010 | 32.21 | 33.10 | 32.21 | 32.74 | 32,358 | +0.71(+2.22%) |
Mar 01, 2010 | 31.32 | 32.15 | 31.14 | 32.03 | 21,123 | +1.01(+3.25%) |
Feb 26, 2010 | 32.03 | 32.15 | 31.02 | 31.02 | 21,462 | -1.01(-3.15%) |
Feb 25, 2010 | 31.73 | 32.03 | 31.32 | 32.03 | 15,230 | +0.06(+0.19%) |
Feb 24, 2010 | 31.44 | 32.15 | 31.44 | 31.97 | 23,004 | -0.18(-0.55%) |
Feb 23, 2010 | 32.98 | 33.10 | 32.15 | 32.15 | 25,020 | -0.77(-2.34%) |
Feb 22, 2010 | 32.92 | 32.92 | 32.00 | 32.92 | 28,621 | +0.24(+0.73%) |
Feb 19, 2010 | 32.33 | 32.80 | 31.91 | 32.68 | 38,661 | +0.36(+1.10%) |
Feb 18, 2010 | 31.44 | 32.56 | 31.32 | 32.33 | 47,252 | +1.01(+3.22%) |
Feb 17, 2010 | 31.14 | 31.73 | 30.90 | 31.32 | 69,469 | +0.71(+2.33%) |
Feb 16, 2010 | 30.07 | 30.84 | 29.83 | 30.61 | 23,779 | +0.95(+3.20%) |
Feb 12, 2010 | 29.60 | 29.66 | 29.66 | 29.66 | 27,380 | -0.24(-0.79%) |
Feb 11, 2010 | 29.60 | 30.43 | 29.18 | 29.89 | 28,510 | +0.30(+1.00%) |
Feb 10, 2010 | 29.89 | 30.01 | 29.36 | 29.60 | 20,424 | -0.47(-1.58%) |
Feb 09, 2010 | 29.72 | 30.43 | 28.94 | 30.07 | 47,330 | +0.83(+2.84%) |
Feb 08, 2010 | 30.37 | 30.37 | 29.18 | 29.24 | 29,762 | -1.13(-3.71%) |
Feb 05, 2010 | 30.37 | 30.55 | 29.60 | 30.37 | 35,310 | -0.06(-0.19%) |
Feb 04, 2010 | 30.55 | 31.02 | 30.37 | 30.43 | 36,457 | -0.24(-0.77%) |
Feb 03, 2010 | 30.55 | 30.90 | 30.49 | 30.66 | 23,767 | +0.06(+0.19%) |
Feb 02, 2010 | 31.02 | 31.02 | 30.49 | 30.61 | 19,890 | -0.06(-0.19%) |
Feb 01, 2010 | 31.32 | 31.44 | 30.31 | 30.66 | 29,212 | -0.65(-2.08%) |
Jan 29, 2010 | 31.44 | 31.67 | 31.02 | 31.32 | 25,623 | -0.24(-0.75%) |
Jan 28, 2010 | 31.73 | 32.21 | 31.14 | 31.55 | 33,330 | -0.42(-1.30%) |
Jan 27, 2010 | 31.73 | 32.33 | 31.49 | 31.97 | 18,537 | +0.00(+0.00%) |
Jan 26, 2010 | 32.33 | 32.62 | 31.49 | 31.97 | 23,260 | -0.36(-1.10%) |
Jan 25, 2010 | 32.03 | 32.68 | 31.67 | 32.33 | 22,292 | +0.71(+2.25%) |
Jan 22, 2010 | 32.62 | 32.86 | 31.44 | 31.61 | 25,071 | -0.95(-2.91%) |
Jan 21, 2010 | 32.44 | 32.92 | 31.44 | 32.56 | 64,796 | +0.06(+0.18%) |
Jan 20, 2010 | 33.87 | 34.10 | 32.21 | 32.50 | 65,397 | -1.54(-4.53%) |
Jan 19, 2010 | 31.49 | 34.16 | 31.44 | 34.05 | 120,818 | +2.79(+8.92%) |
Jan 15, 2010 | 31.55 | 31.26 | 31.26 | 31.26 | 45,285 | -0.18(-0.57%) |
Jan 14, 2010 | 31.32 | 31.61 | 31.14 | 31.44 | 37,744 | +0.18(+0.57%) |
Jan 13, 2010 | 31.55 | 31.61 | 31.08 | 31.26 | 39,064 | -0.06(-0.19%) |
Jan 12, 2010 | 31.38 | 31.55 | 31.08 | 31.32 | 39,891 | -0.12(-0.38%) |
Jan 11, 2010 | 31.49 | 31.61 | 30.90 | 31.44 | 63,148 | +0.59(+1.92%) |
Jan 08, 2010 | 30.61 | 31.14 | 30.55 | 30.84 | 58,697 | +0.24(+0.78%) |
Jan 07, 2010 | 30.84 | 30.96 | 30.25 | 30.61 | 27,973 | -0.12(-0.39%) |
Jan 06, 2010 | 30.84 | 31.02 | 30.55 | 30.72 | 53,526 | -0.06(-0.19%) |
Jan 05, 2010 | 30.31 | 31.20 | 30.31 | 30.78 | 28,558 | -0.36(-1.14%) |
Jan 04, 2010 | 31.02 | 31.32 | 30.61 | 31.14 | 20,092 | +0.59(+1.94%) |
Dec 31, 2009 | 30.84 | 30.55 | 30.55 | 30.55 | 31,477 | -0.30(-0.96%) |
Dec 30, 2009 | 30.90 | 31.14 | 30.61 | 30.84 | 22,710 | -0.12(-0.38%) |
Dec 29, 2009 | 31.26 | 31.44 | 30.72 | 30.96 | 30,116 | -0.12(-0.38%) |
Dec 28, 2009 | 31.26 | 31.43 | 30.78 | 31.08 | 40,929 | +0.00(+0.00%) |
Dec 24, 2009 | 31.08 | 31.73 | 30.78 | 31.08 | 34,524 | +0.36(+1.16%) |
Dec 23, 2009 | 30.07 | 30.96 | 30.01 | 30.72 | 55,717 | +0.89(+2.98%) |
Dec 22, 2009 | 30.07 | 30.25 | 29.66 | 29.83 | 33,429 | -0.36(-1.18%) |
Dec 21, 2009 | 30.07 | 30.55 | 29.95 | 30.19 | 26,603 | +0.12(+0.39%) |
Dec 18, 2009 | 30.01 | 30.07 | 29.36 | 30.07 | 75,885 | +0.36(+1.20%) |
Dec 17, 2009 | 30.13 | 30.37 | 29.66 | 29.72 | 14,309 | -0.47(-1.57%) |
Dec 16, 2009 | 30.49 | 30.55 | 29.95 | 30.19 | 19,912 | +0.06(+0.20%) |
Dec 15, 2009 | 30.84 | 31.14 | 30.13 | 30.13 | 36,204 | -0.71(-2.31%) |
Dec 14, 2009 | 30.31 | 31.02 | 30.25 | 30.84 | 41,179 | +0.53(+1.76%) |
Dec 11, 2009 | 28.77 | 30.37 | 28.77 | 30.31 | 55,061 | +1.60(+5.58%) |
Dec 10, 2009 | 28.94 | 29.24 | 28.47 | 28.71 | 51,945 | -0.06(-0.21%) |
Dec 09, 2009 | 28.83 | 29.54 | 28.65 | 28.77 | 85,568 | +0.00(+0.00%) |
Dec 08, 2009 | 29.30 | 29.48 | 28.77 | 28.77 | 32,225 | -0.65(-2.22%) |
Dec 07, 2009 | 29.89 | 30.13 | 29.18 | 29.42 | 32,794 | -0.18(-0.60%) |
Dec 04, 2009 | 29.83 | 30.55 | 29.12 | 29.60 | 37,542 | +0.42(+1.42%) |
Dec 03, 2009 | 30.66 | 30.78 | 29.06 | 29.18 | 27,491 | -1.25(-4.09%) |
Dec 02, 2009 | 30.72 | 31.14 | 30.31 | 30.43 | 20,965 | -0.18(-0.58%) |
Dec 01, 2009 | 31.32 | 31.32 | 30.25 | 30.61 | 20,220 | -0.30(-0.96%) |
Nov 30, 2009 | 30.90 | 30.90 | 30.25 | 30.90 | 35,718 | +0.12(+0.39%) |
Nov 27, 2009 | 30.66 | 31.14 | 30.66 | 30.78 | 11,282 | -0.36(-1.14%) |
Nov 25, 2009 | 31.49 | 31.49 | 30.84 | 31.14 | 17,031 | -0.12(-0.38%) |
Nov 24, 2009 | 31.20 | 31.38 | 30.84 | 31.26 | 18,667 | +0.18(+0.57%) |
Nov 23, 2009 | 31.44 | 31.67 | 30.43 | 31.08 | 23,663 | +0.00(+0.00%) |
Nov 20, 2009 | 30.72 | 31.08 | 30.55 | 31.08 | 16,894 | +0.30(+0.96%) |
Nov 19, 2009 | 31.32 | 31.32 | 30.55 | 30.78 | 20,913 | -0.71(-2.26%) |
Nov 18, 2009 | 31.08 | 31.91 | 30.72 | 31.49 | 19,052 | +0.36(+1.14%) |
Nov 17, 2009 | 31.32 | 31.67 | 30.72 | 31.14 | 36,751 | -0.47(-1.50%) |
Nov 16, 2009 | 30.55 | 31.73 | 30.25 | 31.61 | 28,330 | +1.36(+4.51%) |
Nov 13, 2009 | 31.44 | 31.79 | 29.66 | 30.25 | 71,360 | -1.25(-3.95%) |
Nov 12, 2009 | 32.68 | 33.45 | 30.69 | 31.49 | 57,626 | -1.42(-4.32%) |
Nov 11, 2009 | 34.16 | 34.99 | 32.68 | 32.92 | 12,654 | -0.83(-2.46%) |
Nov 10, 2009 | 34.52 | 35.05 | 33.27 | 33.75 | 17,422 | -1.07(-3.07%) |
Nov 09, 2009 | 34.88 | 35.29 | 34.64 | 34.82 | 18,862 | +0.18(+0.51%) |
Nov 06, 2009 | 33.81 | 34.99 | 33.04 | 34.64 | 29,972 | +0.36(+1.04%) |
Nov 05, 2009 | 32.56 | 34.40 | 32.38 | 34.28 | 12,738 | +1.90(+5.86%) |
Nov 04, 2009 | 32.80 | 33.04 | 32.21 | 32.38 | 17,778 | -0.12(-0.36%) |
Nov 03, 2009 | 31.91 | 33.57 | 31.73 | 32.50 | 8,327 | +0.42(+1.29%) |