Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 35.47 | 35.51 | 35.12 | 35.32 | 9,513,872 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.07 | 35.37 | 35.60 | 9,107,163 | -0.25(-0.70%) |
Oct 27, 2010 | 35.82 | 35.92 | 35.26 | 35.86 | 9,517,360 | -0.70(-1.92%) |
Oct 25, 2010 | 36.77 | 37.08 | 36.51 | 36.56 | 6,111,365 | -0.07(-0.20%) |
Oct 22, 2010 | 36.87 | 37.01 | 36.35 | 36.63 | 7,082,950 | -0.23(-0.63%) |
Oct 21, 2010 | 36.94 | 37.37 | 36.68 | 36.86 | 7,889,215 | +0.02(+0.06%) |
Oct 20, 2010 | 36.49 | 36.88 | 36.28 | 36.84 | 7,579,580 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.74 | 36.19 | 36.38 | 8,532,224 | -0.37(-1.00%) |
Oct 18, 2010 | 36.87 | 36.97 | 36.55 | 36.75 | 6,393,864 | -0.20(-0.53%) |
Oct 15, 2010 | 36.99 | 37.12 | 36.70 | 36.94 | 6,189,103 | +0.18(+0.48%) |
Oct 14, 2010 | 37.03 | 37.14 | 36.39 | 36.77 | 8,324,478 | -0.24(-0.64%) |
Oct 13, 2010 | 37.19 | 37.45 | 36.96 | 37.01 | 5,961,670 | -0.22(-0.58%) |
Oct 12, 2010 | 37.31 | 37.34 | 37.04 | 37.22 | 8,510,828 | -0.07(-0.20%) |
Oct 11, 2010 | 36.92 | 37.39 | 36.88 | 37.30 | 6,574,000 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.17 | 36.66 | 36.86 | 9,726,182 | -0.08(-0.22%) |
Oct 07, 2010 | 36.79 | 37.13 | 36.44 | 36.94 | 10,372,130 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.57 | 36.77 | 8,359,473 | -0.12(-0.31%) |
Oct 05, 2010 | 36.59 | 36.91 | 36.44 | 36.88 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.25 | 36.47 | 36.02 | 36.33 | 6,872,008 | -0.03(-0.09%) |
Oct 01, 2010 | 36.36 | 36.68 | 36.24 | 36.36 | 7,488,432 | +0.02(+0.05%) |
Sep 30, 2010 | 36.34 | 36.77 | 36.20 | 36.34 | 27,334 | -0.07(-0.18%) |
Sep 29, 2010 | 37.09 | 37.09 | 36.30 | 36.41 | 1,898 | -0.67(-1.82%) |
Sep 28, 2010 | 36.59 | 37.24 | 36.42 | 37.08 | 336 | +0.10(+0.26%) |
Sep 27, 2010 | 37.28 | 37.40 | 36.84 | 36.98 | 6,107,200 | -0.45(-1.20%) |
Sep 24, 2010 | 36.93 | 37.59 | 36.66 | 37.43 | 6,514,080 | +0.87(+2.38%) |
Sep 23, 2010 | 36.56 | 36.96 | 36.29 | 36.56 | 895 | -0.22(-0.61%) |
Sep 22, 2010 | 36.78 | 36.96 | 36.38 | 36.79 | 5,503,852 | +0.02(+0.06%) |
Sep 21, 2010 | 37.15 | 37.15 | 36.60 | 36.77 | 7,014,806 | -0.36(-0.97%) |
Sep 20, 2010 | 36.69 | 37.22 | 36.54 | 37.13 | 5,299,647 | +0.58(+1.60%) |
Sep 17, 2010 | 36.54 | 36.90 | 36.48 | 36.54 | 7,929,866 | -0.01(-0.04%) |
Sep 15, 2010 | 36.42 | 36.73 | 36.31 | 36.56 | 4,725,033 | +0.01(+0.02%) |
Sep 14, 2010 | 36.26 | 36.83 | 36.05 | 36.55 | 294 | +0.38(+1.05%) |
Sep 13, 2010 | 36.33 | 36.44 | 36.03 | 36.17 | 5,215,150 | +0.09(+0.25%) |
Sep 10, 2010 | 35.85 | 36.19 | 35.82 | 36.08 | 5,027,375 | +0.23(+0.64%) |
Sep 09, 2010 | 35.95 | 36.23 | 35.68 | 35.85 | 5,469,133 | +0.16(+0.44%) |
Sep 08, 2010 | 35.65 | 36.08 | 35.60 | 35.69 | 8,653,457 | +0.11(+0.31%) |
Sep 07, 2010 | 35.72 | 36.07 | 35.50 | 35.58 | 1,155 | -0.34(-0.95%) |
Sep 03, 2010 | 36.01 | 36.40 | 35.79 | 35.92 | 8,193,249 | +0.19(+0.53%) |
Sep 02, 2010 | 35.58 | 36.01 | 35.57 | 35.73 | 180 | +0.21(+0.59%) |
Sep 01, 2010 | 35.10 | 35.79 | 35.10 | 35.52 | 7,679,432 | +0.78(+2.25%) |
Aug 31, 2010 | 34.72 | 35.01 | 34.29 | 34.74 | 53,300 | +0.15(+0.43%) |
Aug 30, 2010 | 35.09 | 35.16 | 34.50 | 34.59 | 7,924,667 | -0.82(-2.32%) |
Aug 27, 2010 | 35.18 | 35.52 | 34.90 | 35.41 | 9,644,944 | +0.10(+0.27%) |
Aug 26, 2010 | 35.10 | 35.52 | 35.07 | 35.32 | 28,771 | +0.25(+0.72%) |
Aug 25, 2010 | 34.88 | 35.22 | 34.68 | 35.07 | 15,077,864 | +0.03(+0.08%) |
Aug 24, 2010 | 35.06 | 35.26 | 34.55 | 35.04 | 1,738 | -0.33(-0.92%) |
Aug 23, 2010 | 35.51 | 35.76 | 35.29 | 35.37 | 5,962,565 | -0.10(-0.27%) |
Aug 20, 2010 | 35.14 | 35.58 | 35.12 | 35.46 | 8,128,460 | +0.20(+0.58%) |
Aug 19, 2010 | 35.26 | 35.44 | 34.89 | 35.26 | 2,283 | -0.07(-0.19%) |
Aug 18, 2010 | 33.57 | 35.58 | 33.57 | 35.33 | 2,569 | +0.86(+2.51%) |
Aug 17, 2010 | 34.82 | 34.95 | 34.45 | 34.46 | 1,052 | +0.14(+0.41%) |
Aug 16, 2010 | 34.17 | 34.46 | 34.07 | 34.32 | 4,622,650 | -0.06(-0.18%) |
Aug 13, 2010 | 34.38 | 34.96 | 34.33 | 34.38 | 5,667,369 | -0.68(-1.93%) |
Aug 12, 2010 | 34.88 | 35.19 | 34.68 | 35.06 | 6,216,722 | -0.17(-0.49%) |
Aug 11, 2010 | 35.35 | 35.56 | 35.17 | 35.23 | 5,486,598 | -0.55(-1.54%) |
Aug 10, 2010 | 35.91 | 35.98 | 35.44 | 35.78 | 5,568,983 | -0.32(-0.88%) |
Aug 09, 2010 | 36.07 | 36.34 | 35.84 | 36.10 | 7,929,412 | +0.70(+1.97%) |
Aug 06, 2010 | 35.40 | 35.65 | 34.89 | 35.40 | 7,196,968 | -0.37(-1.02%) |
Aug 05, 2010 | 35.41 | 36.02 | 34.79 | 35.77 | 10,378,512 | +0.92(+2.64%) |
Aug 04, 2010 | 34.67 | 34.99 | 34.51 | 34.85 | 7,125,692 | +0.35(+1.02%) |
Aug 03, 2010 | 34.87 | 35.59 | 34.12 | 34.50 | 5,026 | -0.52(-1.49%) |
Aug 02, 2010 | 34.91 | 35.19 | 34.66 | 35.02 | 8,771,327 | +0.29(+0.84%) |
Jul 30, 2010 | 34.73 | 34.83 | 34.37 | 34.73 | 10,754,372 | -0.13(-0.37%) |
Jul 29, 2010 | 35.29 | 35.65 | 34.72 | 34.85 | 6,834,599 | -0.20(-0.56%) |
Jul 28, 2010 | 35.05 | 35.62 | 34.96 | 35.05 | 868 | -0.22(-0.63%) |
Jul 27, 2010 | 35.27 | 35.86 | 35.19 | 35.27 | 1,161 | -0.49(-1.36%) |
Jul 26, 2010 | 35.02 | 35.84 | 35.02 | 35.76 | 8,050,560 | +0.65(+1.85%) |
Jul 23, 2010 | 34.73 | 35.11 | 34.45 | 35.11 | 7,947,164 | +0.29(+0.84%) |
Jul 22, 2010 | 34.31 | 35.04 | 34.24 | 34.82 | 295 | +0.87(+2.57%) |
Jul 21, 2010 | 34.60 | 34.60 | 33.83 | 33.95 | 6,182,465 | -0.58(-1.69%) |
Jul 20, 2010 | 34.53 | 34.61 | 33.46 | 34.53 | 8,117,277 | +0.54(+1.59%) |
Jul 19, 2010 | 34.22 | 34.22 | 33.66 | 33.99 | 5,985,406 | -0.03(-0.10%) |
Jul 16, 2010 | 34.02 | 34.46 | 33.94 | 34.02 | 13,170,981 | -0.14(-0.40%) |
Jul 15, 2010 | 33.51 | 34.48 | 33.41 | 34.16 | 9,881,487 | +0.56(+1.67%) |
Jul 14, 2010 | 33.61 | 33.68 | 33.21 | 33.60 | 147 | -0.16(-0.48%) |
Jul 13, 2010 | 33.52 | 34.02 | 33.22 | 33.76 | 591 | +0.49(+1.48%) |
Jul 12, 2010 | 33.60 | 33.60 | 33.03 | 33.26 | 8,331,645 | -0.47(-1.38%) |
Jul 09, 2010 | 33.73 | 33.85 | 33.43 | 33.73 | 7,860,898 | -0.12(-0.34%) |
Jul 08, 2010 | 34.47 | 34.71 | 33.45 | 33.85 | 840 | -0.28(-0.81%) |
Jul 07, 2010 | 33.79 | 34.16 | 33.49 | 34.12 | 11,185,636 | +0.34(+1.00%) |
Jul 06, 2010 | 33.83 | 34.08 | 33.47 | 33.79 | 2,794 | +0.27(+0.81%) |
Jul 02, 2010 | 33.51 | 33.81 | 33.29 | 33.51 | 8,116,967 | -0.05(-0.16%) |
Jul 01, 2010 | 33.15 | 33.72 | 32.68 | 33.57 | 15,787,942 | +0.30(+0.89%) |
Jun 30, 2010 | 33.18 | 33.89 | 33.05 | 33.27 | 684 | +0.14(+0.43%) |
Jun 29, 2010 | 33.13 | 33.50 | 32.63 | 33.13 | 2,157 | -1.04(-3.05%) |
Jun 25, 2010 | 34.17 | 34.66 | 34.11 | 34.17 | 12,435,631 | -0.16(-0.45%) |
Jun 24, 2010 | 35.47 | 35.47 | 34.27 | 34.33 | 369 | -1.31(-3.68%) |
Jun 23, 2010 | 35.40 | 35.90 | 35.35 | 35.64 | 8,652,861 | +0.26(+0.75%) |
Jun 22, 2010 | 35.96 | 36.27 | 35.12 | 35.38 | 13,951,247 | -0.41(-1.15%) |
Jun 21, 2010 | 36.52 | 36.65 | 35.51 | 35.79 | 12,353,438 | -0.53(-1.45%) |
Jun 18, 2010 | 36.32 | 36.81 | 36.25 | 36.32 | 13,020,070 | -0.30(-0.83%) |
Jun 17, 2010 | 36.94 | 36.94 | 36.04 | 36.62 | 7,526,655 | -0.04(-0.11%) |
Jun 16, 2010 | 36.69 | 36.90 | 36.25 | 36.66 | 6,351,517 | -0.28(-0.77%) |
Jun 15, 2010 | 36.90 | 37.11 | 36.51 | 36.95 | 23,645 | +0.37(+1.02%) |
Jun 14, 2010 | 36.61 | 37.03 | 36.22 | 36.57 | 5,772,028 | +0.23(+0.63%) |
Jun 11, 2010 | 36.07 | 36.53 | 35.82 | 36.34 | 5,110,357 | +0.07(+0.19%) |
Jun 10, 2010 | 35.91 | 36.30 | 35.79 | 36.28 | 1,256 | +0.84(+2.37%) |
Jun 09, 2010 | 35.65 | 36.06 | 35.29 | 35.44 | 8,988,570 | -0.03(-0.10%) |
Jun 08, 2010 | 35.06 | 35.74 | 35.06 | 35.47 | 10,087,329 | +0.28(+0.81%) |
Jun 07, 2010 | 35.85 | 36.21 | 35.14 | 35.19 | 8,495,023 | -0.54(-1.52%) |
Jun 04, 2010 | 35.73 | 36.45 | 35.42 | 35.73 | 9,314,390 | -1.14(-3.08%) |
Jun 03, 2010 | 37.29 | 37.48 | 36.57 | 36.86 | 8,600,948 | +0.07(+0.20%) |
Jun 02, 2010 | 36.55 | 37.05 | 36.15 | 36.79 | 58,678 | +0.31(+0.85%) |
Jun 01, 2010 | 36.72 | 37.30 | 36.40 | 36.48 | 38,687 | -0.42(-1.14%) |
May 28, 2010 | 36.90 | 37.43 | 36.78 | 36.90 | 7,521,754 | -0.53(-1.41%) |
May 27, 2010 | 36.79 | 37.44 | 36.42 | 37.43 | 8,334,775 | +1.16(+3.21%) |
May 26, 2010 | 37.28 | 37.28 | 36.15 | 36.26 | 15,397 | -0.67(-1.81%) |
May 25, 2010 | 35.92 | 36.95 | 35.69 | 36.93 | 59,558 | +0.20(+0.53%) |
May 24, 2010 | 36.67 | 37.18 | 36.42 | 36.74 | 9,081,072 | -0.04(-0.11%) |
May 21, 2010 | 35.07 | 36.79 | 35.07 | 36.78 | 17,138,138 | +0.86(+2.39%) |
May 20, 2010 | 36.15 | 36.65 | 35.69 | 35.92 | 20,020 | -0.64(-1.76%) |
May 19, 2010 | 36.19 | 37.01 | 35.88 | 36.56 | 15,024,551 | -0.13(-0.35%) |
May 18, 2010 | 38.12 | 38.37 | 36.50 | 36.69 | 9,446 | -1.12(-2.97%) |
May 17, 2010 | 37.42 | 37.93 | 36.87 | 37.81 | 11,265,973 | +0.59(+1.60%) |
May 14, 2010 | 37.22 | 37.91 | 36.93 | 37.22 | 11,997,604 | +0.07(+0.18%) |
May 13, 2010 | 38.47 | 38.48 | 37.06 | 37.15 | 11,495,305 | -1.39(-3.61%) |
May 12, 2010 | 38.13 | 38.60 | 37.78 | 38.54 | 7,021,722 | +0.57(+1.51%) |
May 11, 2010 | 38.29 | 38.45 | 37.85 | 37.97 | 148 | -0.26(-0.69%) |
May 10, 2010 | 37.86 | 38.28 | 37.77 | 38.23 | 11,720,701 | +1.60(+4.36%) |
May 07, 2010 | 36.93 | 37.34 | 35.54 | 36.63 | 17,277,836 | -1.04(-2.76%) |
May 06, 2010 | 37.67 | 37.90 | 35.93 | 37.67 | 296 | +0.20(+0.54%) |
May 05, 2010 | 37.80 | 38.18 | 37.18 | 37.47 | 16,499,587 | -0.03(-0.07%) |
May 04, 2010 | 38.17 | 38.24 | 37.22 | 37.49 | 18,919 | -0.95(-2.47%) |
May 03, 2010 | 38.43 | 38.87 | 38.23 | 38.45 | 7,600,608 | +0.08(+0.21%) |
Apr 30, 2010 | 38.76 | 39.26 | 38.07 | 38.36 | 9,740,794 | -0.32(-0.84%) |
Apr 29, 2010 | 38.43 | 38.82 | 38.22 | 38.69 | 5,543,271 | +0.50(+1.31%) |
Apr 28, 2010 | 38.40 | 38.67 | 37.90 | 38.19 | 7,696,535 | -0.04(-0.11%) |
Apr 27, 2010 | 38.99 | 39.11 | 38.12 | 38.23 | 9,236 | -0.93(-2.38%) |
Apr 26, 2010 | 39.03 | 39.48 | 38.76 | 39.16 | 8,163,678 | +0.07(+0.19%) |
Apr 23, 2010 | 38.80 | 39.13 | 38.47 | 39.09 | 7,883,074 | +0.23(+0.59%) |
Apr 22, 2010 | 38.22 | 38.95 | 38.17 | 38.86 | 7,415,135 | +0.45(+1.18%) |
Apr 21, 2010 | 37.97 | 39.01 | 37.79 | 38.40 | 55,203 | +0.53(+1.41%) |
Apr 20, 2010 | 38.04 | 38.14 | 37.76 | 37.87 | 6,177,388 | +0.05(+0.13%) |
Apr 19, 2010 | 37.79 | 38.14 | 37.02 | 37.82 | 8,337,836 | +0.05(+0.14%) |
Apr 16, 2010 | 37.99 | 38.08 | 37.58 | 37.77 | 9,355,486 | -0.41(-1.08%) |
Apr 15, 2010 | 38.08 | 38.29 | 37.90 | 38.18 | 5,591,805 | -0.09(-0.25%) |
Apr 14, 2010 | 38.09 | 38.28 | 37.79 | 38.28 | 6,634,610 | +0.19(+0.50%) |
Apr 13, 2010 | 37.75 | 38.23 | 37.69 | 38.09 | 8,758,455 | +0.32(+0.86%) |
Apr 12, 2010 | 37.70 | 37.93 | 37.45 | 37.76 | 6,723,254 | +0.21(+0.56%) |
Apr 09, 2010 | 37.73 | 37.87 | 36.96 | 37.55 | 10,575,976 | +0.02(+0.05%) |
Apr 08, 2010 | 36.97 | 38.07 | 36.60 | 37.53 | 17,496,488 | +1.10(+3.02%) |
Apr 07, 2010 | 36.37 | 36.77 | 36.23 | 36.44 | 9,696,385 | -0.05(-0.15%) |
Apr 06, 2010 | 36.18 | 36.49 | 35.99 | 36.49 | 6,456,649 | +0.44(+1.22%) |
Apr 05, 2010 | 35.95 | 36.40 | 35.53 | 36.05 | 6,286,665 | +0.21(+0.58%) |
Apr 01, 2010 | 35.59 | 35.84 | 35.84 | 35.84 | 7,497,495 | +0.36(+1.01%) |
Mar 31, 2010 | 36.10 | 36.21 | 35.24 | 35.48 | 9,587,013 | -0.77(-2.12%) |
Mar 30, 2010 | 36.39 | 36.64 | 36.04 | 36.25 | 4,564,563 | -0.15(-0.41%) |
Mar 29, 2010 | 36.79 | 36.92 | 36.29 | 36.40 | 5,347,194 | -0.28(-0.75%) |
Mar 26, 2010 | 36.23 | 36.74 | 36.20 | 36.68 | 7,245,775 | +0.62(+1.72%) |
Mar 25, 2010 | 36.18 | 36.43 | 36.01 | 36.06 | 5,248,592 | +0.05(+0.15%) |
Mar 24, 2010 | 36.17 | 36.31 | 35.83 | 36.00 | 6,945,564 | -0.35(-0.96%) |
Mar 23, 2010 | 36.29 | 36.43 | 35.90 | 36.35 | 4,704,372 | +0.63(+1.78%) |
Mar 22, 2010 | 35.78 | 36.43 | 35.66 | 35.72 | 5,584,500 | -0.24(-0.66%) |
Mar 19, 2010 | 35.93 | 36.02 | 35.74 | 35.96 | 7,746,035 | +0.18(+0.49%) |
Mar 18, 2010 | 35.94 | 36.01 | 35.60 | 35.78 | 6,031,379 | -0.09(-0.26%) |
Mar 17, 2010 | 36.16 | 36.19 | 35.74 | 35.88 | 5,171,085 | -0.18(-0.49%) |
Mar 16, 2010 | 36.07 | 36.15 | 35.86 | 36.05 | 4,216,651 | -0.02(-0.06%) |
Mar 15, 2010 | 35.92 | 36.10 | 35.88 | 36.07 | 5,694,162 | +0.26(+0.73%) |
Mar 12, 2010 | 35.83 | 35.90 | 35.41 | 35.81 | 5,569,738 | +0.18(+0.51%) |
Mar 11, 2010 | 35.39 | 35.70 | 35.20 | 35.63 | 4,781,459 | +0.11(+0.32%) |
Mar 10, 2010 | 35.46 | 35.96 | 35.32 | 35.51 | 6,173,554 | -0.15(-0.42%) |
Mar 09, 2010 | 35.82 | 36.01 | 35.47 | 35.66 | 5,332,831 | -0.42(-1.16%) |
Mar 08, 2010 | 36.04 | 36.19 | 35.92 | 36.08 | 4,834,989 | -0.01(-0.02%) |
Mar 05, 2010 | 35.98 | 36.09 | 35.66 | 36.08 | 6,675,399 | +0.37(+1.04%) |
Mar 04, 2010 | 34.86 | 35.92 | 35.18 | 35.71 | 10,215,418 | +0.85(+2.44%) |
Mar 03, 2010 | 34.92 | 35.03 | 34.71 | 34.86 | 5,919,678 | +0.01(+0.04%) |
Mar 02, 2010 | 35.19 | 35.33 | 34.73 | 34.85 | 7,123,056 | -0.39(-1.11%) |
Mar 01, 2010 | 34.92 | 35.31 | 34.74 | 35.24 | 7,239,252 | +0.49(+1.40%) |
Feb 26, 2010 | 34.40 | 34.83 | 34.40 | 34.76 | 6,210,645 | +0.38(+1.12%) |
Feb 25, 2010 | 34.22 | 34.49 | 33.91 | 34.37 | 12,172,779 | -0.03(-0.10%) |
Feb 24, 2010 | 33.86 | 34.51 | 33.81 | 34.40 | 13,746,679 | +0.63(+1.88%) |
Feb 23, 2010 | 33.66 | 34.15 | 32.92 | 33.77 | 23,265,578 | -0.39(-1.15%) |
Feb 22, 2010 | 34.26 | 34.44 | 34.11 | 34.16 | 5,930,489 | -0.06(-0.18%) |
Feb 19, 2010 | 34.20 | 34.46 | 34.06 | 34.22 | 7,667,457 | -0.01(-0.02%) |
Feb 18, 2010 | 33.98 | 34.36 | 33.82 | 34.23 | 7,237,137 | +0.09(+0.28%) |
Feb 17, 2010 | 33.92 | 34.24 | 33.84 | 34.13 | 8,114,785 | +0.46(+1.36%) |
Feb 16, 2010 | 33.14 | 33.77 | 33.06 | 33.68 | 8,610,029 | +0.97(+2.98%) |
Feb 12, 2010 | 32.80 | 32.70 | 32.70 | 32.70 | 12,956,689 | -0.35(-1.06%) |
Feb 11, 2010 | 32.84 | 33.29 | 32.69 | 33.05 | 7,015,105 | +0.14(+0.43%) |
Feb 10, 2010 | 32.96 | 33.16 | 32.68 | 32.91 | 6,594,652 | -0.13(-0.39%) |
Feb 09, 2010 | 33.04 | 33.41 | 32.80 | 33.04 | 6,884,195 | +0.24(+0.74%) |
Feb 08, 2010 | 33.12 | 33.39 | 32.78 | 32.80 | 7,353,808 | -0.35(-1.05%) |
Feb 05, 2010 | 32.67 | 33.29 | 32.61 | 33.14 | 10,926,156 | +0.15(+0.47%) |
Feb 04, 2010 | 33.11 | 33.21 | 32.43 | 32.99 | 22,795,778 | -1.03(-3.02%) |
Feb 03, 2010 | 34.08 | 34.29 | 33.96 | 34.02 | 10,697,959 | -0.15(-0.43%) |
Feb 02, 2010 | 34.36 | 34.40 | 34.03 | 34.17 | 19,935,612 | -0.02(-0.06%) |
Feb 01, 2010 | 34.66 | 34.70 | 34.09 | 34.19 | 13,076,799 | -0.28(-0.82%) |
Jan 29, 2010 | 35.13 | 35.22 | 34.47 | 34.47 | 14,165,095 | -0.43(-1.23%) |
Jan 28, 2010 | 35.08 | 35.25 | 34.70 | 34.90 | 12,275,108 | -0.03(-0.10%) |
Jan 27, 2010 | 34.85 | 35.09 | 34.64 | 34.93 | 16,377,159 | -0.04(-0.12%) |
Jan 26, 2010 | 33.99 | 35.27 | 33.97 | 34.97 | 19,416,900 | +0.84(+2.46%) |
Jan 25, 2010 | 34.11 | 34.34 | 33.76 | 34.13 | 13,250,782 | +0.26(+0.77%) |
Jan 22, 2010 | 33.63 | 34.35 | 33.62 | 33.87 | 17,435,988 | +0.11(+0.32%) |
Jan 21, 2010 | 34.05 | 34.50 | 33.41 | 33.76 | 13,743,005 | -0.34(-0.99%) |
Jan 20, 2010 | 34.14 | 34.55 | 34.00 | 34.10 | 12,779,091 | -0.32(-0.94%) |
Jan 19, 2010 | 33.93 | 34.56 | 33.62 | 34.42 | 13,874,721 | +0.69(+2.05%) |
Jan 15, 2010 | 33.52 | 33.73 | 33.73 | 33.73 | 13,525,178 | +0.05(+0.14%) |
Jan 14, 2010 | 33.46 | 33.85 | 33.35 | 33.68 | 11,153,539 | +0.51(+1.54%) |
Jan 13, 2010 | 33.16 | 33.39 | 33.02 | 33.17 | 7,129,688 | +0.00(+0.00%) |
Jan 12, 2010 | 33.55 | 33.60 | 32.92 | 33.17 | 8,139,103 | -0.56(-1.67%) |
Jan 11, 2010 | 33.72 | 33.84 | 33.44 | 33.74 | 5,580,283 | +0.07(+0.22%) |
Jan 08, 2010 | 33.65 | 33.69 | 33.33 | 33.66 | 9,687,184 | -0.13(-0.40%) |
Jan 07, 2010 | 33.75 | 34.15 | 33.43 | 33.80 | 18,649,814 | +0.41(+1.23%) |
Jan 06, 2010 | 32.67 | 33.41 | 32.67 | 33.39 | 10,735,101 | +0.63(+1.91%) |
Jan 05, 2010 | 32.61 | 33.10 | 32.45 | 32.76 | 7,080,140 | +0.12(+0.37%) |
Jan 04, 2010 | 32.59 | 32.87 | 32.54 | 32.64 | 6,825,734 | +0.12(+0.37%) |
Dec 31, 2009 | 32.80 | 32.52 | 32.52 | 32.52 | 4,813,113 | -0.22(-0.68%) |
Dec 30, 2009 | 32.55 | 32.75 | 32.43 | 32.74 | 4,373,927 | +0.08(+0.25%) |
Dec 29, 2009 | 32.72 | 32.78 | 32.53 | 32.66 | 5,594,656 | +0.09(+0.27%) |
Dec 28, 2009 | 32.69 | 32.93 | 32.47 | 32.57 | 6,241,757 | -0.13(-0.41%) |
Dec 24, 2009 | 32.82 | 33.09 | 32.62 | 32.71 | 2,244,252 | -0.13(-0.41%) |
Dec 23, 2009 | 32.92 | 33.01 | 32.58 | 32.84 | 6,900,961 | +0.04(+0.12%) |
Dec 22, 2009 | 33.16 | 33.19 | 32.53 | 32.80 | 7,676,684 | -0.36(-1.09%) |
Dec 21, 2009 | 32.53 | 33.29 | 32.30 | 33.16 | 11,933,730 | +0.73(+2.26%) |
Dec 18, 2009 | 32.04 | 32.51 | 31.54 | 32.43 | 15,608,309 | +0.50(+1.56%) |
Dec 17, 2009 | 31.83 | 32.23 | 31.67 | 31.93 | 11,322,120 | -0.01(-0.02%) |
Dec 16, 2009 | 32.19 | 32.27 | 31.91 | 31.94 | 8,003,482 | -0.10(-0.32%) |
Dec 15, 2009 | 32.11 | 32.20 | 31.85 | 32.04 | 10,446,472 | -0.12(-0.38%) |
Dec 14, 2009 | 31.98 | 32.21 | 31.96 | 32.16 | 13,356,254 | +0.61(+1.94%) |
Dec 11, 2009 | 31.04 | 31.61 | 30.97 | 31.55 | 11,234,690 | +0.63(+2.04%) |
Dec 10, 2009 | 30.62 | 31.04 | 30.37 | 30.92 | 11,521,888 | +0.46(+1.52%) |
Dec 09, 2009 | 30.72 | 30.74 | 30.33 | 30.46 | 9,881,504 | -0.38(-1.24%) |
Dec 08, 2009 | 30.99 | 31.06 | 30.54 | 30.84 | 9,475,445 | -0.32(-1.01%) |
Dec 07, 2009 | 30.68 | 31.26 | 30.68 | 31.15 | 12,854,955 | +0.47(+1.53%) |
Dec 04, 2009 | 31.57 | 31.73 | 30.37 | 30.68 | 26,046,898 | -0.48(-1.53%) |
Dec 03, 2009 | 31.65 | 31.77 | 30.96 | 31.16 | 21,370,504 | -0.92(-2.87%) |
Dec 02, 2009 | 31.43 | 32.13 | 31.38 | 32.08 | 16,758,890 | +0.63(+2.01%) |
Dec 01, 2009 | 31.65 | 31.77 | 31.36 | 31.45 | 14,194,019 | +0.15(+0.47%) |
Nov 30, 2009 | 31.90 | 32.05 | 30.92 | 31.30 | 19,140,220 | -0.77(-2.39%) |
Nov 27, 2009 | 31.54 | 32.23 | 31.34 | 32.07 | 6,312,928 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.30 | 31.85 | 32.16 | 6,446,945 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.63 | 31.91 | 8,720,556 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.22 | 31.71 | 31.77 | 10,674,657 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.39 | 31.73 | 31.91 | 11,496,991 | -0.30(-0.92%) |
Nov 19, 2009 | 32.23 | 32.36 | 31.92 | 32.20 | 13,009,763 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.08 | 32.18 | 17,242,714 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.01 | 31.92 | 32.79 | 34,927,548 | -1.02(-3.02%) |
Nov 16, 2009 | 33.14 | 33.84 | 33.11 | 33.81 | 16,311,658 | +0.87(+2.65%) |
Nov 13, 2009 | 32.67 | 33.00 | 32.39 | 32.94 | 14,918,623 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.74 | 32.90 | 14,007,732 | -0.79(-2.35%) |
Nov 11, 2009 | 34.13 | 34.30 | 33.48 | 33.69 | 7,889,143 | -0.26(-0.75%) |
Nov 10, 2009 | 33.90 | 34.19 | 33.58 | 33.94 | 6,607,276 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.94 | 33.31 | 33.92 | 13,078,118 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.04 | 33.41 | 7,873,612 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,309,780 | -0.22(-0.65%) |
Nov 04, 2009 | 33.21 | 33.48 | 33.02 | 33.12 | 10,757,892 | +0.01(+0.04%) |
Nov 03, 2009 | 33.02 | 33.50 | 32.71 | 33.11 | 10,590,608 | -0.06(-0.18%) |