Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.93 | 34.08 | 33.40 | 33.93 | 5,658,764 | -0.07(-0.21%) |
Jul 29, 2010 | 33.41 | 34.28 | 33.41 | 34.01 | 31,561 | +0.52(+1.56%) |
Jul 28, 2010 | 33.48 | 33.67 | 33.00 | 33.48 | 18,700 | +0.18(+0.53%) |
Jul 27, 2010 | 33.31 | 33.82 | 32.86 | 33.31 | 14,995 | +0.08(+0.24%) |
Jul 26, 2010 | 32.64 | 33.43 | 32.54 | 33.23 | 5,411,500 | +0.49(+1.49%) |
Jul 23, 2010 | 32.75 | 32.85 | 31.75 | 32.74 | 12,972,698 | -0.99(-2.95%) |
Jul 22, 2010 | 32.85 | 34.15 | 32.84 | 33.73 | 86,203 | +1.60(+4.96%) |
Jul 21, 2010 | 33.62 | 33.65 | 32.04 | 32.14 | 6,310,521 | -1.10(-3.30%) |
Jul 20, 2010 | 33.24 | 33.27 | 32.08 | 33.24 | 9,360,795 | +0.38(+1.15%) |
Jul 19, 2010 | 33.36 | 33.51 | 32.53 | 32.86 | 5,986,423 | -0.34(-1.04%) |
Jul 16, 2010 | 33.24 | 34.25 | 33.09 | 33.20 | 9,529,246 | -1.11(-3.22%) |
Jul 15, 2010 | 35.67 | 35.67 | 33.89 | 34.31 | 11,388,446 | -1.39(-3.89%) |
Jul 14, 2010 | 35.76 | 35.77 | 35.14 | 35.70 | 16,754 | -0.38(-1.04%) |
Jul 13, 2010 | 35.48 | 36.23 | 35.22 | 36.07 | 7,242 | +1.06(+3.02%) |
Jul 12, 2010 | 34.74 | 35.09 | 34.51 | 35.02 | 3,568,402 | +0.00(+0.00%) |
Jul 09, 2010 | 35.02 | 35.12 | 34.09 | 35.02 | 5,084,355 | +0.72(+2.10%) |
Jul 08, 2010 | 34.19 | 34.63 | 33.58 | 34.29 | 7,735 | +0.55(+1.64%) |
Jul 07, 2010 | 31.98 | 33.81 | 31.98 | 33.74 | 8,643,937 | +2.02(+6.37%) |
Jul 06, 2010 | 31.72 | 32.83 | 31.30 | 31.72 | 30,952 | +0.11(+0.35%) |
Jul 02, 2010 | 31.61 | 32.16 | 30.94 | 31.61 | 5,297,905 | -0.12(-0.38%) |
Jul 01, 2010 | 32.27 | 32.69 | 30.99 | 31.73 | 9,769,820 | -0.58(-1.79%) |
Jun 30, 2010 | 32.72 | 33.29 | 32.19 | 32.31 | 54,665 | -0.42(-1.27%) |
Jun 29, 2010 | 32.72 | 34.05 | 32.48 | 32.72 | 7,024 | -2.10(-6.03%) |
Jun 25, 2010 | 34.82 | 34.94 | 33.80 | 34.82 | 7,851,847 | +0.54(+1.57%) |
Jun 24, 2010 | 34.38 | 35.01 | 34.11 | 34.29 | 32,183 | -0.38(-1.09%) |
Jun 23, 2010 | 34.83 | 35.21 | 34.29 | 34.66 | 6,430,173 | -0.33(-0.94%) |
Jun 22, 2010 | 34.78 | 35.90 | 34.49 | 34.99 | 22,395 | +0.26(+0.74%) |
Jun 21, 2010 | 34.64 | 35.42 | 34.58 | 34.74 | 8,508,168 | +0.55(+1.62%) |
Jun 18, 2010 | 34.18 | 34.26 | 33.76 | 34.18 | 5,966,541 | +0.22(+0.64%) |
Jun 17, 2010 | 34.14 | 34.15 | 33.56 | 33.97 | 6,683,415 | -0.10(-0.31%) |
Jun 16, 2010 | 33.76 | 34.34 | 33.56 | 34.07 | 7,861,346 | -0.02(-0.07%) |
Jun 15, 2010 | 32.63 | 34.17 | 32.60 | 34.09 | 964 | +1.66(+5.12%) |
Jun 14, 2010 | 32.67 | 32.83 | 32.12 | 32.43 | 7,216,260 | +0.16(+0.50%) |
Jun 11, 2010 | 31.56 | 32.39 | 31.52 | 32.27 | 8,379,589 | +0.15(+0.47%) |
Jun 10, 2010 | 31.16 | 32.19 | 30.92 | 32.12 | 11,734 | +1.64(+5.39%) |
Jun 09, 2010 | 31.53 | 31.70 | 30.33 | 30.48 | 9,169,108 | -0.79(-2.54%) |
Jun 08, 2010 | 31.10 | 31.34 | 30.23 | 31.27 | 1,506 | +0.41(+1.32%) |
Jun 07, 2010 | 31.79 | 32.23 | 30.75 | 30.86 | 7,147,821 | -0.65(-2.06%) |
Jun 04, 2010 | 31.51 | 32.61 | 31.29 | 31.51 | 8,905,454 | -1.51(-4.56%) |
Jun 03, 2010 | 33.46 | 33.61 | 32.68 | 33.02 | 6,416,086 | -0.45(-1.34%) |
Jun 02, 2010 | 32.75 | 33.52 | 32.23 | 33.47 | 81,472 | +1.02(+3.14%) |
Jun 01, 2010 | 32.63 | 33.35 | 32.43 | 32.45 | 5,600,148 | -0.66(-1.99%) |
May 28, 2010 | 33.11 | 33.97 | 32.79 | 33.11 | 5,359,553 | -0.73(-2.16%) |
May 27, 2010 | 33.10 | 33.89 | 32.92 | 33.84 | 5,338,608 | +1.52(+4.71%) |
May 26, 2010 | 33.11 | 33.48 | 32.07 | 32.31 | 7,644,400 | -0.27(-0.84%) |
May 25, 2010 | 31.97 | 32.68 | 31.33 | 32.59 | 15,822 | -0.22(-0.66%) |
May 24, 2010 | 33.63 | 34.02 | 32.76 | 32.80 | 7,243,492 | -0.71(-2.13%) |
May 21, 2010 | 32.42 | 33.70 | 32.27 | 33.52 | 15,249,610 | +0.38(+1.16%) |
May 20, 2010 | 33.37 | 34.41 | 33.10 | 33.13 | 14,561 | -0.84(-2.48%) |
May 19, 2010 | 33.10 | 34.65 | 33.01 | 33.97 | 15,255,455 | +0.65(+1.95%) |
May 18, 2010 | 34.64 | 34.64 | 32.57 | 33.32 | 95,746 | -0.83(-2.44%) |
May 17, 2010 | 34.72 | 35.10 | 32.76 | 34.16 | 14,771,022 | -0.12(-0.35%) |
May 14, 2010 | 34.28 | 34.84 | 33.76 | 34.28 | 15,696,464 | -1.72(-4.79%) |
May 13, 2010 | 36.88 | 36.97 | 35.99 | 36.00 | 8,054,749 | -1.36(-3.65%) |
May 12, 2010 | 36.35 | 37.50 | 35.74 | 37.36 | 9,876,956 | +1.47(+4.09%) |
May 11, 2010 | 35.98 | 36.70 | 35.67 | 35.90 | 15,680 | +0.47(+1.31%) |
May 10, 2010 | 34.96 | 35.51 | 34.93 | 35.43 | 9,052,360 | +1.65(+4.89%) |
May 07, 2010 | 34.51 | 35.06 | 32.84 | 33.78 | 13,890,543 | -0.65(-1.89%) |
May 06, 2010 | 34.52 | 36.51 | 32.43 | 34.43 | 4,095 | -0.84(-2.38%) |
May 05, 2010 | 35.55 | 36.51 | 35.06 | 35.27 | 9,687,000 | -0.67(-1.87%) |
May 04, 2010 | 36.33 | 36.83 | 35.55 | 35.94 | 9,374,394 | -0.99(-2.69%) |
May 03, 2010 | 35.02 | 37.12 | 35.02 | 36.94 | 9,909,733 | +2.18(+6.27%) |
Apr 30, 2010 | 35.80 | 36.12 | 34.67 | 34.76 | 6,929,940 | -1.17(-3.25%) |
Apr 29, 2010 | 35.53 | 36.29 | 35.38 | 35.93 | 7,084,109 | +0.80(+2.28%) |
Apr 28, 2010 | 35.08 | 35.63 | 34.83 | 35.13 | 6,725,219 | +0.46(+1.34%) |
Apr 27, 2010 | 35.98 | 36.45 | 34.52 | 34.66 | 874 | -1.56(-4.31%) |
Apr 26, 2010 | 37.29 | 37.51 | 36.14 | 36.22 | 9,113,046 | -1.19(-3.19%) |
Apr 23, 2010 | 38.22 | 38.22 | 36.19 | 37.42 | 13,562,922 | +0.94(+2.59%) |
Apr 22, 2010 | 35.32 | 36.71 | 35.25 | 36.47 | 7,752,833 | +0.65(+1.81%) |
Apr 21, 2010 | 35.82 | 36.08 | 35.31 | 35.82 | 32,858 | +0.13(+0.36%) |
Apr 20, 2010 | 35.34 | 35.71 | 35.00 | 35.70 | 6,821 | +0.62(+1.76%) |
Apr 19, 2010 | 34.51 | 35.09 | 34.19 | 35.08 | 7,452,997 | +0.26(+0.74%) |
Apr 16, 2010 | 36.09 | 36.41 | 34.29 | 34.82 | 14,021,138 | -1.33(-3.68%) |
Apr 15, 2010 | 37.04 | 37.08 | 36.06 | 36.15 | 10,603,905 | -0.73(-1.98%) |
Apr 14, 2010 | 36.52 | 37.15 | 35.45 | 36.88 | 11,446,243 | +0.89(+2.47%) |
Apr 13, 2010 | 36.14 | 36.19 | 35.64 | 35.99 | 5,650,669 | -0.18(-0.51%) |
Apr 12, 2010 | 35.16 | 36.31 | 35.16 | 36.18 | 8,778,676 | +1.06(+3.01%) |
Apr 09, 2010 | 35.30 | 35.57 | 34.78 | 35.12 | 4,303,300 | -0.10(-0.30%) |
Apr 08, 2010 | 34.25 | 35.36 | 34.25 | 35.22 | 6,594,106 | +0.67(+1.95%) |
Apr 07, 2010 | 34.45 | 34.97 | 34.22 | 34.55 | 7,698,890 | -0.09(-0.25%) |
Apr 06, 2010 | 34.37 | 34.73 | 34.19 | 34.64 | 7,199,730 | +0.51(+1.50%) |
Apr 05, 2010 | 33.52 | 34.60 | 33.33 | 34.13 | 7,106,351 | +0.84(+2.53%) |
Apr 01, 2010 | 33.45 | 33.29 | 33.29 | 33.29 | 4,957,579 | +0.13(+0.39%) |
Mar 31, 2010 | 33.26 | 33.49 | 32.94 | 33.16 | 6,573,633 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.43 | 33.53 | 33.57 | 5,796,864 | -0.58(-1.71%) |
Mar 29, 2010 | 33.90 | 34.23 | 33.46 | 34.15 | 6,082,187 | +0.58(+1.74%) |
Mar 26, 2010 | 33.86 | 34.29 | 33.33 | 33.57 | 5,582,225 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.26 | 33.28 | 33.67 | 7,926,270 | +0.63(+1.91%) |
Mar 24, 2010 | 32.66 | 33.33 | 32.56 | 33.04 | 6,408,124 | +0.28(+0.86%) |
Mar 23, 2010 | 32.50 | 32.93 | 32.27 | 32.76 | 5,534,060 | +0.24(+0.74%) |
Mar 22, 2010 | 31.52 | 32.58 | 31.49 | 32.52 | 7,930,458 | +0.67(+2.11%) |
Mar 19, 2010 | 32.78 | 33.01 | 31.83 | 31.84 | 9,722,074 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.05 | 32.70 | 6,839,548 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 31.99 | 32.23 | 7,000,930 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.36 | 31.44 | 32.34 | 9,831,795 | +0.33(+1.03%) |
Mar 15, 2010 | 31.60 | 32.06 | 31.46 | 32.01 | 9,745,469 | +0.07(+0.23%) |
Mar 12, 2010 | 31.93 | 32.63 | 31.60 | 31.94 | 8,156,783 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,042,495 | +0.62(+2.00%) |
Mar 10, 2010 | 31.17 | 31.76 | 31.02 | 31.25 | 7,229,719 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.33 | 30.03 | 30.96 | 8,491,356 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.07 | 30.31 | 5,005,611 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,541,934 | +0.88(+2.99%) |
Mar 04, 2010 | 30.23 | 30.07 | 29.29 | 29.50 | 11,862,283 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 29.99 | 30.23 | 6,764,863 | -0.18(-0.58%) |
Mar 02, 2010 | 30.04 | 30.69 | 30.00 | 30.41 | 4,517,935 | +0.48(+1.61%) |
Mar 01, 2010 | 30.38 | 30.48 | 29.81 | 29.93 | 5,517,994 | -0.30(-0.98%) |
Feb 26, 2010 | 29.91 | 30.36 | 29.66 | 30.23 | 4,776,189 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.92 | 6,578,107 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.55 | 30.11 | 5,411,484 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.72 | 29.49 | 29.65 | 8,990,674 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.85 | 30.17 | 30.65 | 8,583,840 | +0.39(+1.30%) |
Feb 19, 2010 | 29.84 | 30.31 | 29.51 | 30.26 | 7,588,320 | +0.37(+1.23%) |
Feb 18, 2010 | 29.31 | 30.06 | 29.31 | 29.89 | 6,655,398 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,032,221 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.55 | 28.79 | 29.42 | 10,290,357 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,759,563 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.72 | 27.89 | 28.54 | 5,995,933 | +0.06(+0.22%) |
Feb 10, 2010 | 28.21 | 28.83 | 28.00 | 28.47 | 5,835,365 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.87 | 28.25 | 6,764,769 | +0.22(+0.80%) |
Feb 08, 2010 | 28.31 | 28.59 | 27.67 | 28.03 | 6,122,023 | -0.25(-0.88%) |
Feb 05, 2010 | 28.07 | 28.42 | 27.21 | 28.27 | 11,093,099 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,373,506 | -1.28(-4.38%) |
Feb 03, 2010 | 29.70 | 29.86 | 29.09 | 29.22 | 6,791,382 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,457,356 | +0.39(+1.33%) |
Feb 01, 2010 | 29.46 | 29.87 | 29.16 | 29.54 | 10,527,968 | +0.06(+0.22%) |
Jan 29, 2010 | 30.18 | 30.30 | 29.34 | 29.47 | 10,701,101 | +0.10(+0.33%) |
Jan 28, 2010 | 29.19 | 29.77 | 28.59 | 29.38 | 13,074,585 | +0.15(+0.52%) |
Jan 27, 2010 | 28.23 | 29.47 | 27.71 | 29.22 | 14,317,536 | +1.07(+3.81%) |
Jan 26, 2010 | 28.75 | 29.34 | 28.11 | 28.15 | 16,884,948 | -0.72(-2.49%) |
Jan 25, 2010 | 30.64 | 30.66 | 28.50 | 28.87 | 21,926,016 | -1.14(-3.78%) |
Jan 22, 2010 | 32.61 | 32.69 | 29.83 | 30.01 | 27,543,186 | -4.13(-12.11%) |
Jan 21, 2010 | 34.27 | 34.81 | 33.14 | 34.14 | 14,728,292 | -0.26(-0.74%) |
Jan 20, 2010 | 34.15 | 34.86 | 33.84 | 34.40 | 9,105,134 | +0.01(+0.02%) |
Jan 19, 2010 | 32.76 | 34.45 | 32.63 | 34.39 | 9,717,009 | +1.50(+4.57%) |
Jan 15, 2010 | 33.04 | 32.89 | 32.89 | 32.89 | 9,032,741 | -0.43(-1.30%) |
Jan 14, 2010 | 33.43 | 33.66 | 33.01 | 33.32 | 5,381,137 | -0.36(-1.07%) |
Jan 13, 2010 | 33.20 | 33.77 | 32.56 | 33.68 | 7,601,139 | +0.21(+0.62%) |
Jan 12, 2010 | 33.17 | 33.74 | 33.04 | 33.47 | 8,119,095 | +0.13(+0.38%) |
Jan 11, 2010 | 34.23 | 34.37 | 33.33 | 33.34 | 6,627,317 | -0.61(-1.79%) |
Jan 08, 2010 | 33.93 | 34.53 | 33.59 | 33.95 | 8,667,293 | -0.30(-0.86%) |
Jan 07, 2010 | 32.53 | 34.47 | 32.45 | 34.25 | 9,862,073 | +1.62(+4.95%) |
Jan 06, 2010 | 32.26 | 32.76 | 32.14 | 32.63 | 7,277,466 | +0.18(+0.54%) |
Jan 05, 2010 | 31.69 | 32.49 | 31.68 | 32.45 | 10,041,987 | +1.23(+3.94%) |
Jan 04, 2010 | 30.91 | 31.30 | 30.82 | 31.22 | 5,562,267 | +0.57(+1.85%) |
Dec 31, 2009 | 30.67 | 30.66 | 30.66 | 30.66 | 3,394,656 | +0.07(+0.24%) |
Dec 30, 2009 | 30.59 | 30.70 | 30.31 | 30.58 | 2,226,725 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.22 | 30.75 | 30.79 | 2,702,222 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,368,104 | -0.28(-0.90%) |
Dec 24, 2009 | 30.58 | 31.34 | 30.48 | 31.10 | 2,020,725 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.06 | 30.35 | 30.57 | 3,850,488 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.78 | 30.84 | 4,190,274 | -0.47(-1.51%) |
Dec 21, 2009 | 31.82 | 31.95 | 31.30 | 31.31 | 5,029,587 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.59 | 30.85 | 31.58 | 11,645,013 | +0.76(+2.46%) |
Dec 17, 2009 | 31.90 | 32.06 | 30.75 | 30.82 | 8,535,609 | -1.58(-4.86%) |
Dec 16, 2009 | 32.26 | 32.61 | 32.02 | 32.40 | 5,860,114 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.78 | 31.86 | 32.06 | 7,369,513 | -0.77(-2.34%) |
Dec 14, 2009 | 32.41 | 32.95 | 32.41 | 32.82 | 6,113,469 | +0.52(+1.61%) |
Dec 11, 2009 | 31.10 | 32.37 | 31.06 | 32.30 | 8,366,203 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,271,025 | +0.09(+0.28%) |
Dec 09, 2009 | 30.06 | 31.01 | 29.97 | 30.87 | 7,851,272 | +0.81(+2.69%) |
Dec 08, 2009 | 29.59 | 30.17 | 29.57 | 30.06 | 6,951,990 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,594,426 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.62 | 30.32 | 14,963,169 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.18 | 29.30 | 29.52 | 11,937,113 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.66 | 6,584,356 | +0.21(+0.68%) |
Dec 01, 2009 | 30.95 | 31.14 | 29.93 | 30.46 | 8,150,553 | -0.22(-0.70%) |
Nov 30, 2009 | 29.98 | 30.75 | 29.67 | 30.67 | 6,195,938 | +0.90(+3.01%) |
Nov 27, 2009 | 29.90 | 30.44 | 29.59 | 29.78 | 3,335,693 | -1.22(-3.92%) |
Nov 25, 2009 | 30.58 | 31.18 | 30.47 | 30.99 | 5,229,626 | +0.57(+1.87%) |
Nov 24, 2009 | 30.24 | 30.49 | 29.90 | 30.42 | 5,502,883 | +0.02(+0.08%) |
Nov 23, 2009 | 30.68 | 31.18 | 30.16 | 30.40 | 6,104,030 | +0.26(+0.85%) |
Nov 20, 2009 | 30.39 | 30.88 | 30.05 | 30.14 | 9,172,361 | -0.51(-1.67%) |
Nov 19, 2009 | 32.06 | 32.13 | 30.56 | 30.66 | 9,067,748 | -1.69(-5.22%) |
Nov 18, 2009 | 32.18 | 32.48 | 31.90 | 32.34 | 5,879,059 | -0.04(-0.12%) |
Nov 17, 2009 | 31.78 | 32.45 | 31.66 | 32.38 | 5,807,478 | +0.49(+1.53%) |
Nov 16, 2009 | 31.46 | 32.45 | 31.25 | 31.90 | 10,306,872 | +0.87(+2.81%) |
Nov 13, 2009 | 30.81 | 31.26 | 30.46 | 31.02 | 6,410,938 | +0.34(+1.12%) |
Nov 12, 2009 | 31.58 | 31.81 | 30.55 | 30.68 | 6,188,009 | -1.02(-3.20%) |
Nov 11, 2009 | 31.95 | 32.50 | 31.41 | 31.70 | 5,909,804 | -0.04(-0.13%) |
Nov 10, 2009 | 31.54 | 32.01 | 30.99 | 31.74 | 8,178,269 | -0.07(-0.23%) |
Nov 09, 2009 | 30.54 | 31.90 | 30.27 | 31.81 | 7,231,942 | +1.69(+5.60%) |
Nov 06, 2009 | 30.30 | 30.49 | 29.50 | 30.12 | 7,899,136 | +0.03(+0.11%) |
Nov 05, 2009 | 30.02 | 30.83 | 29.54 | 30.09 | 8,104,890 | +0.35(+1.18%) |
Nov 04, 2009 | 30.36 | 30.88 | 29.56 | 29.74 | 9,621,136 | -0.19(-0.64%) |
Nov 03, 2009 | 29.95 | 30.22 | 28.94 | 29.93 | 10,498,413 | -0.67(-2.19%) |
Nov 02, 2009 | 29.46 | 30.65 | 29.39 | 30.60 | 11,632,451 | +1.34(+4.56%) |
Oct 30, 2009 | 30.98 | 30.98 | 28.76 | 29.26 | 11,422,145 | -1.92(-6.15%) |
Oct 29, 2009 | 30.39 | 31.19 | 29.93 | 31.18 | 7,437,008 | +1.29(+4.31%) |
Oct 28, 2009 | 31.47 | 31.77 | 29.86 | 29.90 | 10,295,370 | -1.82(-5.72%) |
Oct 27, 2009 | 31.62 | 32.43 | 31.36 | 31.71 | 9,665,326 | +0.14(+0.46%) |
Oct 26, 2009 | 33.00 | 33.36 | 31.32 | 31.57 | 13,051,373 | -1.18(-3.59%) |
Oct 23, 2009 | 32.93 | 33.05 | 32.15 | 32.74 | 25,858,082 | +2.09(+6.84%) |
Oct 22, 2009 | 29.44 | 30.86 | 29.11 | 30.65 | 12,123,906 | +1.36(+4.64%) |
Oct 21, 2009 | 29.35 | 30.56 | 29.14 | 29.29 | 7,441,900 | -0.22(-0.73%) |
Oct 20, 2009 | 29.41 | 29.58 | 29.31 | 29.50 | 6,502,865 | -0.30(-1.02%) |
Oct 19, 2009 | 29.42 | 30.21 | 29.06 | 29.81 | 8,846,051 | +0.74(+2.56%) |
Oct 16, 2009 | 29.95 | 30.18 | 29.03 | 29.06 | 10,470,685 | -1.42(-4.64%) |
Oct 15, 2009 | 29.93 | 30.82 | 29.34 | 30.48 | 17,624,648 | -0.98(-3.13%) |
Oct 14, 2009 | 30.75 | 31.54 | 30.12 | 31.46 | 11,473,416 | +0.93(+3.04%) |
Oct 13, 2009 | 30.39 | 30.73 | 29.95 | 30.54 | 8,710,088 | -0.10(-0.31%) |
Oct 12, 2009 | 30.38 | 30.94 | 30.07 | 30.63 | 6,584,012 | +0.56(+1.86%) |
Oct 09, 2009 | 29.96 | 30.29 | 29.51 | 30.07 | 5,866,375 | +0.11(+0.37%) |
Oct 08, 2009 | 29.86 | 30.21 | 29.55 | 29.96 | 8,719,309 | +0.42(+1.43%) |
Oct 07, 2009 | 28.59 | 29.62 | 28.51 | 29.54 | 9,784,439 | +0.78(+2.73%) |
Oct 06, 2009 | 28.47 | 29.38 | 27.77 | 28.75 | 8,865,301 | +0.02(+0.08%) |
Oct 05, 2009 | 27.67 | 28.85 | 27.59 | 28.73 | 13,431,549 | +2.19(+8.26%) |
Oct 02, 2009 | 26.18 | 27.13 | 26.03 | 26.54 | 10,878,584 | -0.36(-1.34%) |
Oct 01, 2009 | 28.31 | 28.46 | 26.83 | 26.90 | 10,523,247 | -1.67(-5.85%) |
Sep 30, 2009 | 28.37 | 28.94 | 27.83 | 28.57 | 9,247,290 | +0.35(+1.25%) |
Sep 29, 2009 | 29.41 | 29.49 | 28.15 | 28.22 | 8,342,082 | -0.78(-2.68%) |
Sep 28, 2009 | 28.22 | 29.35 | 27.71 | 28.99 | 7,555,480 | +0.90(+3.19%) |
Sep 25, 2009 | 28.48 | 28.78 | 27.70 | 28.10 | 9,102,569 | -0.54(-1.87%) |
Sep 24, 2009 | 29.19 | 29.30 | 28.19 | 28.63 | 6,739,119 | -0.39(-1.35%) |
Sep 23, 2009 | 29.87 | 29.97 | 28.93 | 29.02 | 6,567,800 | -0.74(-2.50%) |
Sep 22, 2009 | 29.38 | 30.10 | 29.20 | 29.77 | 8,141,203 | +1.97(+7.08%) |
Sep 21, 2009 | 29.62 | 29.86 | 27.77 | 27.80 | 8,972,921 | -2.18(-7.28%) |
Sep 18, 2009 | 30.63 | 30.71 | 29.78 | 29.98 | 11,015,302 | -0.44(-1.45%) |
Sep 17, 2009 | 30.91 | 31.74 | 30.34 | 30.42 | 10,227,447 | +0.52(+1.74%) |
Sep 16, 2009 | 30.27 | 31.38 | 29.69 | 29.90 | 14,589,072 | -0.02(-0.05%) |
Sep 15, 2009 | 30.50 | 30.50 | 29.11 | 29.92 | 15,057,573 | -0.72(-2.35%) |
Sep 14, 2009 | 29.98 | 30.67 | 29.26 | 30.64 | 8,299,754 | +0.27(+0.90%) |
Sep 11, 2009 | 30.58 | 30.82 | 29.98 | 30.37 | 6,153,841 | -0.15(-0.50%) |
Sep 10, 2009 | 30.00 | 30.58 | 29.26 | 30.52 | 9,062,909 | +0.56(+1.87%) |
Sep 09, 2009 | 29.14 | 30.20 | 28.51 | 29.96 | 11,500,049 | +1.62(+5.73%) |
Sep 08, 2009 | 28.60 | 28.86 | 27.79 | 28.34 | 6,559,386 | +0.17(+0.60%) |
Sep 04, 2009 | 27.93 | 28.36 | 27.72 | 28.17 | 5,563,350 | +0.30(+1.06%) |
Sep 03, 2009 | 27.82 | 28.21 | 27.43 | 27.87 | 7,493,836 | +0.42(+1.51%) |
Sep 02, 2009 | 28.12 | 28.31 | 27.39 | 27.46 | 11,699,733 | -0.58(-2.08%) |
Sep 01, 2009 | 29.59 | 29.98 | 27.94 | 28.04 | 12,331,010 | -1.77(-5.95%) |
Aug 31, 2009 | 28.86 | 29.92 | 28.75 | 29.82 | 8,474,566 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,948,019 | +0.08(+0.27%) |
Aug 27, 2009 | 29.10 | 29.38 | 28.80 | 29.29 | 5,932,188 | +0.11(+0.38%) |
Aug 26, 2009 | 28.86 | 29.42 | 28.50 | 29.18 | 8,214,628 | +0.10(+0.33%) |
Aug 25, 2009 | 29.47 | 29.51 | 28.84 | 29.08 | 9,726,076 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.34 | 29.08 | 29.14 | 11,840,689 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.92 | 29.17 | 11,123,220 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,440,585 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.95 | 27.27 | 27.55 | 12,144,170 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.27 | 27.25 | 28.19 | 10,021,320 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,302,366 | -0.30(-1.08%) |
Aug 14, 2009 | 27.99 | 28.35 | 27.28 | 28.05 | 10,283,428 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,219,965 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.04 | 27.02 | 11,016,414 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.11 | 25.80 | 26.19 | 13,247,027 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.92 | 27.09 | 14,856,236 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.28 | 16,979,204 | +1.56(+6.06%) |
Aug 06, 2009 | 25.51 | 26.55 | 24.77 | 25.72 | 18,060,276 | +0.58(+2.29%) |
Aug 05, 2009 | 25.11 | 25.33 | 23.97 | 25.15 | 16,547,205 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.07 | 9,946,892 | -0.01(-0.03%) |