Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.87 | 32.08 | 31.59 | 31.89 | 6,706 | +0.22(+0.69%) |
Aug 30, 2010 | 32.04 | 32.13 | 31.65 | 31.68 | 3,402,001 | +0.00(+0.00%) |
Aug 27, 2010 | 32.11 | 32.12 | 31.47 | 31.68 | 3,961,893 | +0.44(+1.40%) |
Aug 26, 2010 | 31.32 | 31.69 | 31.16 | 31.24 | 314 | -0.31(-0.97%) |
Aug 25, 2010 | 31.41 | 31.75 | 31.36 | 31.54 | 4,334,024 | -0.08(-0.24%) |
Aug 24, 2010 | 31.48 | 31.76 | 31.48 | 31.62 | 539 | -0.12(-0.38%) |
Aug 23, 2010 | 31.77 | 31.93 | 31.64 | 31.74 | 2,822,666 | +0.10(+0.32%) |
Aug 20, 2010 | 31.64 | 31.71 | 31.48 | 31.64 | 4,527,026 | -0.07(-0.22%) |
Aug 19, 2010 | 32.38 | 32.38 | 31.61 | 31.71 | 539 | -0.70(-2.16%) |
Aug 18, 2010 | 32.60 | 32.62 | 32.30 | 32.41 | 3,589,567 | -0.15(-0.47%) |
Aug 17, 2010 | 32.52 | 32.79 | 32.34 | 32.56 | 3,738,368 | +0.17(+0.53%) |
Aug 16, 2010 | 32.10 | 32.39 | 31.94 | 32.39 | 2,530,405 | +0.18(+0.57%) |
Aug 13, 2010 | 32.20 | 32.45 | 31.83 | 32.20 | 5,436,151 | +0.17(+0.54%) |
Aug 12, 2010 | 31.74 | 32.21 | 31.67 | 32.03 | 7,374,219 | -0.35(-1.08%) |
Aug 11, 2010 | 32.59 | 32.67 | 32.20 | 32.38 | 432 | +0.18(+0.55%) |
Aug 10, 2010 | 32.17 | 32.97 | 32.17 | 32.20 | 7,851,347 | -0.10(-0.30%) |
Aug 09, 2010 | 31.93 | 32.49 | 31.93 | 32.30 | 6,254,718 | +0.41(+1.28%) |
Aug 06, 2010 | 31.89 | 31.95 | 31.43 | 31.89 | 6,806,359 | +0.18(+0.56%) |
Aug 05, 2010 | 32.18 | 32.18 | 31.14 | 31.71 | 8,591,262 | -0.57(-1.75%) |
Aug 04, 2010 | 31.70 | 32.40 | 31.59 | 32.28 | 5,443,847 | +0.69(+2.19%) |
Aug 03, 2010 | 31.54 | 31.84 | 31.49 | 31.59 | 5,909,551 | -0.21(-0.66%) |
Aug 02, 2010 | 32.10 | 32.13 | 31.64 | 31.80 | 6,662,644 | -0.03(-0.10%) |
Jul 30, 2010 | 31.83 | 31.90 | 30.39 | 31.83 | 15,288,314 | +1.32(+4.31%) |
Jul 29, 2010 | 31.50 | 31.86 | 30.07 | 30.51 | 17,190,890 | -2.25(-6.87%) |
Jul 28, 2010 | 32.76 | 33.37 | 32.73 | 32.76 | 872 | -0.61(-1.83%) |
Jul 27, 2010 | 33.37 | 33.44 | 32.53 | 33.37 | 432 | +0.73(+2.22%) |
Jul 26, 2010 | 32.43 | 32.76 | 32.43 | 32.65 | 3,688,021 | +0.15(+0.47%) |
Jul 23, 2010 | 32.20 | 32.69 | 32.14 | 32.50 | 3,912,548 | +0.32(+0.99%) |
Jul 22, 2010 | 32.64 | 32.83 | 32.02 | 32.18 | 5,242,652 | -0.34(-1.06%) |
Jul 21, 2010 | 32.96 | 32.97 | 32.43 | 32.52 | 3,028,098 | -0.32(-0.97%) |
Jul 20, 2010 | 32.84 | 32.85 | 32.29 | 32.84 | 2,884,947 | +0.21(+0.64%) |
Jul 19, 2010 | 32.64 | 32.74 | 32.36 | 32.63 | 2,848,421 | +0.17(+0.51%) |
Jul 16, 2010 | 32.46 | 32.95 | 32.39 | 32.46 | 3,272,119 | -0.53(-1.62%) |
Jul 15, 2010 | 33.14 | 33.23 | 32.68 | 33.00 | 3,860,850 | -0.11(-0.33%) |
Jul 14, 2010 | 32.93 | 33.13 | 32.74 | 33.11 | 3,617,308 | +0.07(+0.21%) |
Jul 13, 2010 | 33.10 | 33.21 | 32.94 | 33.04 | 2,613,249 | +0.20(+0.62%) |
Jul 12, 2010 | 32.79 | 32.90 | 32.70 | 32.83 | 1,591,724 | -0.09(-0.27%) |
Jul 09, 2010 | 32.92 | 33.10 | 32.83 | 32.92 | 1,638,562 | -0.11(-0.33%) |
Jul 08, 2010 | 33.21 | 33.34 | 32.79 | 33.03 | 3,416,512 | -0.03(-0.10%) |
Jul 07, 2010 | 32.66 | 33.06 | 32.50 | 33.06 | 2,655,167 | +0.43(+1.33%) |
Jul 06, 2010 | 32.62 | 32.83 | 32.36 | 32.63 | 2,346 | +0.41(+1.26%) |
Jul 02, 2010 | 32.22 | 32.42 | 32.08 | 32.22 | 2,864,158 | -0.06(-0.20%) |
Jul 01, 2010 | 31.93 | 32.32 | 31.64 | 32.29 | 4,886,506 | +0.30(+0.93%) |
Jun 30, 2010 | 32.60 | 32.60 | 31.93 | 31.99 | 1,685 | -0.86(-2.61%) |
Jun 29, 2010 | 32.85 | 33.28 | 32.60 | 32.85 | 629 | -0.49(-1.47%) |
Jun 25, 2010 | 33.34 | 33.73 | 33.28 | 33.34 | 4,879,749 | -0.28(-0.83%) |
Jun 24, 2010 | 33.88 | 33.88 | 33.49 | 33.62 | 3,510,827 | -0.33(-0.97%) |
Jun 23, 2010 | 34.00 | 34.12 | 33.72 | 33.95 | 2,869,080 | -0.06(-0.19%) |
Jun 22, 2010 | 34.20 | 34.64 | 33.98 | 34.01 | 3,710,313 | -0.31(-0.89%) |
Jun 21, 2010 | 34.79 | 34.91 | 34.07 | 34.31 | 6,342,599 | -0.32(-0.94%) |
Jun 18, 2010 | 34.64 | 34.95 | 34.60 | 34.64 | 4,725,781 | -0.21(-0.60%) |
Jun 17, 2010 | 34.59 | 34.86 | 34.48 | 34.85 | 3,849,898 | +0.38(+1.11%) |
Jun 16, 2010 | 34.45 | 34.59 | 34.38 | 34.47 | 314 | -0.27(-0.77%) |
Jun 15, 2010 | 34.96 | 34.96 | 34.47 | 34.73 | 3,429,469 | +0.10(+0.28%) |
Jun 14, 2010 | 34.33 | 34.91 | 34.33 | 34.64 | 5,263,838 | +0.52(+1.51%) |
Jun 11, 2010 | 34.32 | 34.33 | 33.94 | 34.12 | 4,973,069 | -0.43(-1.23%) |
Jun 10, 2010 | 34.69 | 34.81 | 34.38 | 34.55 | 6,121,523 | +0.22(+0.65%) |
Jun 09, 2010 | 34.47 | 34.75 | 34.24 | 34.33 | 5,415,363 | -0.24(-0.68%) |
Jun 08, 2010 | 34.02 | 34.59 | 33.91 | 34.56 | 4,935,360 | +0.55(+1.61%) |
Jun 07, 2010 | 33.83 | 34.49 | 33.72 | 34.02 | 3,832,202 | +0.17(+0.51%) |
Jun 04, 2010 | 33.84 | 34.42 | 33.69 | 33.84 | 7,006,951 | -1.20(-3.43%) |
Jun 03, 2010 | 34.94 | 35.11 | 34.90 | 35.05 | 2,522,866 | +0.11(+0.31%) |
Jun 02, 2010 | 34.24 | 34.94 | 34.21 | 34.94 | 2,516 | +0.86(+2.52%) |
Jun 01, 2010 | 33.78 | 34.37 | 33.72 | 34.08 | 4,931,456 | +0.10(+0.30%) |
May 28, 2010 | 33.98 | 34.26 | 33.84 | 33.98 | 4,191,953 | -0.10(-0.30%) |
May 27, 2010 | 33.83 | 34.09 | 33.69 | 34.08 | 2,623,097 | +0.67(+2.01%) |
May 26, 2010 | 33.96 | 33.99 | 33.37 | 33.41 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.55 | 33.74 | 33.26 | 33.74 | 4,618,287 | -0.33(-0.98%) |
May 24, 2010 | 33.98 | 34.37 | 33.85 | 34.07 | 2,439,078 | -0.08(-0.22%) |
May 21, 2010 | 33.59 | 34.15 | 33.59 | 34.15 | 4,405,385 | +0.20(+0.60%) |
May 20, 2010 | 34.25 | 34.48 | 33.95 | 33.95 | 7,187,927 | -0.89(-2.56%) |
May 19, 2010 | 34.99 | 35.02 | 34.54 | 34.84 | 4,481,112 | -0.18(-0.52%) |
May 18, 2010 | 35.20 | 35.36 | 34.97 | 35.02 | 4,433,583 | -0.08(-0.22%) |
May 17, 2010 | 34.51 | 35.16 | 34.40 | 35.09 | 5,788,647 | +0.68(+1.98%) |
May 14, 2010 | 34.41 | 34.49 | 34.22 | 34.41 | 4,244,982 | -0.08(-0.24%) |
May 13, 2010 | 34.72 | 34.89 | 34.37 | 34.49 | 2,651,129 | -0.16(-0.47%) |
May 12, 2010 | 34.34 | 34.73 | 34.16 | 34.66 | 4,322,064 | +0.32(+0.94%) |
May 11, 2010 | 34.38 | 34.68 | 34.29 | 34.34 | 2,944,455 | +0.08(+0.24%) |
May 10, 2010 | 34.28 | 34.35 | 34.03 | 34.25 | 4,850,068 | +0.89(+2.67%) |
May 07, 2010 | 33.84 | 33.91 | 33.09 | 33.36 | 6,980,997 | -0.56(-1.64%) |
May 06, 2010 | 33.98 | 34.67 | 33.15 | 33.92 | 1,266 | -0.21(-0.63%) |
May 05, 2010 | 34.34 | 34.59 | 34.10 | 34.13 | 5,398,889 | -0.04(-0.13%) |
May 04, 2010 | 34.29 | 34.64 | 34.07 | 34.18 | 4,835,427 | -0.39(-1.11%) |
May 03, 2010 | 34.81 | 34.81 | 34.28 | 34.56 | 4,282,735 | -0.13(-0.36%) |
Apr 30, 2010 | 34.60 | 35.01 | 34.58 | 34.69 | 5,480,424 | -0.04(-0.13%) |
Apr 29, 2010 | 33.47 | 34.96 | 33.47 | 34.73 | 12,763,255 | +1.53(+4.62%) |
Apr 28, 2010 | 33.24 | 33.34 | 32.93 | 33.20 | 4,622,544 | +0.09(+0.29%) |
Apr 27, 2010 | 33.52 | 33.62 | 33.11 | 33.11 | 4,745,620 | -0.57(-1.71%) |
Apr 26, 2010 | 33.89 | 34.07 | 33.64 | 33.68 | 3,683,661 | -0.18(-0.52%) |
Apr 23, 2010 | 34.02 | 34.07 | 33.69 | 33.86 | 3,468,339 | -0.23(-0.67%) |
Apr 22, 2010 | 33.91 | 34.10 | 33.79 | 34.08 | 3,705,389 | +0.07(+0.20%) |
Apr 21, 2010 | 34.01 | 34.10 | 33.79 | 34.01 | 17,519 | +0.16(+0.48%) |
Apr 20, 2010 | 34.05 | 34.10 | 33.56 | 33.85 | 3,880,424 | -0.11(-0.32%) |
Apr 19, 2010 | 33.99 | 34.06 | 33.75 | 33.96 | 3,540,828 | -0.16(-0.48%) |
Apr 16, 2010 | 33.74 | 34.17 | 33.72 | 34.12 | 6,157,590 | +0.32(+0.93%) |
Apr 15, 2010 | 33.65 | 33.91 | 33.41 | 33.81 | 3,104,955 | +0.01(+0.04%) |
Apr 14, 2010 | 33.54 | 33.79 | 33.43 | 33.79 | 4,310,015 | +0.25(+0.75%) |
Apr 13, 2010 | 33.45 | 33.64 | 33.42 | 33.54 | 3,445,853 | +0.03(+0.08%) |
Apr 12, 2010 | 33.50 | 33.57 | 33.40 | 33.52 | 2,506,755 | +0.17(+0.51%) |
Apr 09, 2010 | 33.04 | 33.45 | 32.85 | 33.35 | 4,801,171 | +0.32(+0.96%) |
Apr 08, 2010 | 33.15 | 33.20 | 32.99 | 33.03 | 3,657,262 | -0.21(-0.65%) |
Apr 07, 2010 | 33.50 | 33.50 | 33.17 | 33.24 | 3,682,283 | -0.25(-0.74%) |
Apr 06, 2010 | 33.49 | 33.56 | 33.37 | 33.49 | 2,888,735 | -0.30(-0.88%) |
Apr 05, 2010 | 33.94 | 33.98 | 33.48 | 33.79 | 3,104,682 | -0.06(-0.19%) |
Apr 01, 2010 | 33.80 | 33.85 | 33.85 | 33.85 | 3,061,974 | +0.11(+0.34%) |
Mar 31, 2010 | 33.83 | 33.92 | 33.68 | 33.74 | 3,077,572 | -0.19(-0.56%) |
Mar 30, 2010 | 34.03 | 34.22 | 33.93 | 33.93 | 3,068,741 | -0.08(-0.24%) |
Mar 29, 2010 | 33.64 | 34.07 | 33.53 | 34.01 | 3,771,193 | +0.06(+0.19%) |
Mar 26, 2010 | 34.25 | 34.32 | 33.80 | 33.95 | 3,073,233 | -0.30(-0.89%) |
Mar 25, 2010 | 34.57 | 34.60 | 34.07 | 34.25 | 3,944,484 | -0.23(-0.68%) |
Mar 24, 2010 | 34.44 | 34.57 | 34.31 | 34.48 | 3,367,836 | -0.09(-0.27%) |
Mar 23, 2010 | 34.32 | 34.60 | 34.17 | 34.58 | 4,441,499 | +0.38(+1.11%) |
Mar 22, 2010 | 33.77 | 34.30 | 33.63 | 34.20 | 5,751,476 | +0.46(+1.37%) |
Mar 19, 2010 | 33.55 | 33.76 | 33.27 | 33.74 | 5,199,379 | +0.37(+1.12%) |
Mar 18, 2010 | 33.45 | 33.51 | 33.28 | 33.36 | 3,126,934 | -0.08(-0.23%) |
Mar 17, 2010 | 33.45 | 33.54 | 33.23 | 33.44 | 3,115,132 | +0.08(+0.25%) |
Mar 16, 2010 | 33.29 | 33.41 | 33.15 | 33.36 | 3,028,941 | +0.20(+0.61%) |
Mar 15, 2010 | 33.13 | 33.17 | 33.08 | 33.16 | 2,194,281 | +0.01(+0.04%) |
Mar 12, 2010 | 33.22 | 33.50 | 33.11 | 33.14 | 3,441,856 | -0.13(-0.38%) |
Mar 11, 2010 | 33.33 | 33.45 | 33.04 | 33.27 | 3,696,180 | +0.11(+0.34%) |
Mar 10, 2010 | 33.13 | 33.31 | 33.03 | 33.16 | 3,324,684 | +0.05(+0.15%) |
Mar 09, 2010 | 33.11 | 33.28 | 33.04 | 33.11 | 2,230,289 | -0.12(-0.36%) |
Mar 08, 2010 | 33.34 | 33.34 | 33.16 | 33.23 | 2,404,033 | -0.20(-0.59%) |
Mar 05, 2010 | 33.31 | 33.43 | 33.09 | 33.42 | 2,612,193 | +0.18(+0.53%) |
Mar 04, 2010 | 33.19 | 33.47 | 32.97 | 33.24 | 4,373,981 | +0.05(+0.15%) |
Mar 03, 2010 | 33.21 | 33.33 | 33.14 | 33.19 | 3,247,615 | -0.03(-0.08%) |
Mar 02, 2010 | 33.04 | 33.32 | 33.04 | 33.22 | 3,645,403 | +0.28(+0.86%) |
Mar 01, 2010 | 33.03 | 33.12 | 32.87 | 32.94 | 3,921,400 | +0.01(+0.02%) |
Feb 26, 2010 | 33.04 | 33.08 | 32.72 | 32.93 | 3,342,688 | +0.14(+0.41%) |
Feb 25, 2010 | 32.62 | 32.84 | 32.41 | 32.79 | 3,262,033 | -0.06(-0.17%) |
Feb 24, 2010 | 33.10 | 33.43 | 32.69 | 32.85 | 3,715,464 | -0.21(-0.63%) |
Feb 23, 2010 | 33.16 | 33.26 | 32.83 | 33.06 | 3,740,114 | -0.08(-0.25%) |
Feb 22, 2010 | 33.32 | 33.43 | 33.06 | 33.14 | 4,110,783 | -0.21(-0.64%) |
Feb 19, 2010 | 33.18 | 33.48 | 33.15 | 33.35 | 3,166,626 | +0.12(+0.36%) |
Feb 18, 2010 | 33.13 | 33.30 | 33.09 | 33.23 | 2,327,065 | +0.02(+0.06%) |
Feb 17, 2010 | 32.95 | 33.21 | 32.88 | 33.21 | 3,676,160 | +0.24(+0.72%) |
Feb 16, 2010 | 32.97 | 33.02 | 32.54 | 32.97 | 4,069,296 | +0.16(+0.50%) |
Feb 12, 2010 | 32.84 | 32.81 | 32.81 | 32.81 | 5,071,015 | -0.18(-0.53%) |
Feb 11, 2010 | 32.86 | 33.01 | 32.55 | 32.99 | 3,060,891 | +0.18(+0.55%) |
Feb 10, 2010 | 32.94 | 32.99 | 32.74 | 32.81 | 3,193,261 | -0.10(-0.30%) |
Feb 09, 2010 | 32.78 | 33.15 | 32.69 | 32.91 | 3,497,474 | +0.30(+0.92%) |
Feb 08, 2010 | 33.11 | 33.11 | 32.59 | 32.60 | 3,353,762 | -0.45(-1.35%) |
Feb 05, 2010 | 32.72 | 33.24 | 32.64 | 33.05 | 7,119,158 | +0.19(+0.59%) |
Feb 04, 2010 | 33.74 | 34.12 | 32.86 | 32.86 | 10,372,051 | -1.74(-5.04%) |
Feb 03, 2010 | 34.67 | 34.74 | 34.44 | 34.60 | 4,525,501 | -0.11(-0.31%) |
Feb 02, 2010 | 34.22 | 34.72 | 34.13 | 34.70 | 5,217,842 | +0.54(+1.58%) |
Feb 01, 2010 | 34.35 | 34.40 | 34.07 | 34.17 | 5,405,750 | +0.05(+0.15%) |
Jan 29, 2010 | 34.46 | 34.47 | 34.02 | 34.12 | 5,318,688 | -0.24(-0.71%) |
Jan 28, 2010 | 34.50 | 34.76 | 33.94 | 34.36 | 3,885,426 | -0.15(-0.44%) |
Jan 27, 2010 | 34.33 | 34.65 | 34.29 | 34.51 | 5,558,424 | +0.13(+0.36%) |
Jan 26, 2010 | 33.89 | 34.39 | 33.74 | 34.39 | 4,635,549 | +0.43(+1.26%) |
Jan 25, 2010 | 34.13 | 34.21 | 33.93 | 33.96 | 3,732,336 | -0.11(-0.31%) |
Jan 22, 2010 | 33.40 | 34.23 | 33.38 | 34.07 | 7,707,768 | +0.56(+1.68%) |
Jan 21, 2010 | 33.83 | 34.14 | 33.33 | 33.50 | 3,830,061 | -0.27(-0.80%) |
Jan 20, 2010 | 34.04 | 34.12 | 33.54 | 33.77 | 2,982,302 | -0.39(-1.16%) |
Jan 19, 2010 | 34.03 | 34.23 | 34.03 | 34.17 | 2,292,568 | +0.10(+0.29%) |
Jan 15, 2010 | 34.17 | 34.07 | 34.07 | 34.07 | 6,029,069 | +0.31(+0.91%) |
Jan 14, 2010 | 33.76 | 33.92 | 33.60 | 33.76 | 2,613,377 | +0.08(+0.24%) |
Jan 13, 2010 | 33.51 | 33.85 | 33.51 | 33.68 | 2,241,537 | +0.21(+0.62%) |
Jan 12, 2010 | 33.33 | 33.63 | 33.31 | 33.47 | 2,334,862 | -0.01(-0.04%) |
Jan 11, 2010 | 33.55 | 33.68 | 33.24 | 33.48 | 1,505,193 | +0.02(+0.06%) |
Jan 08, 2010 | 33.41 | 33.46 | 33.23 | 33.46 | 2,141,670 | -0.06(-0.19%) |
Jan 07, 2010 | 33.09 | 33.55 | 33.04 | 33.53 | 2,843,908 | +0.33(+0.98%) |
Jan 06, 2010 | 33.11 | 33.31 | 32.97 | 33.20 | 2,383,571 | +0.01(+0.02%) |
Jan 05, 2010 | 33.10 | 33.21 | 32.94 | 33.19 | 2,348,068 | +0.08(+0.23%) |
Jan 04, 2010 | 33.42 | 33.58 | 32.96 | 33.12 | 4,385,028 | -0.23(-0.70%) |
Dec 31, 2009 | 33.83 | 33.35 | 33.35 | 33.35 | 1,177,547 | -0.50(-1.46%) |
Dec 30, 2009 | 33.82 | 33.92 | 33.66 | 33.85 | 1,288,846 | +0.01(+0.02%) |
Dec 29, 2009 | 33.83 | 33.90 | 33.75 | 33.84 | 1,704,311 | +0.01(+0.04%) |
Dec 28, 2009 | 33.80 | 33.83 | 33.67 | 33.83 | 1,023,491 | -0.03(-0.07%) |
Dec 24, 2009 | 33.52 | 33.86 | 33.44 | 33.85 | 1,651,165 | +0.44(+1.31%) |
Dec 23, 2009 | 33.31 | 33.54 | 33.23 | 33.41 | 2,481,615 | +0.29(+0.87%) |
Dec 22, 2009 | 32.81 | 33.16 | 32.65 | 33.13 | 1,702,854 | +0.42(+1.28%) |
Dec 21, 2009 | 32.77 | 32.90 | 32.67 | 32.71 | 2,499,468 | -0.06(-0.19%) |
Dec 18, 2009 | 32.76 | 32.91 | 32.32 | 32.77 | 5,071,736 | +0.08(+0.25%) |
Dec 17, 2009 | 33.07 | 33.07 | 32.64 | 32.69 | 2,494,502 | -0.42(-1.27%) |
Dec 16, 2009 | 33.36 | 33.60 | 33.01 | 33.11 | 2,510,007 | -0.19(-0.58%) |
Dec 15, 2009 | 33.63 | 33.63 | 33.28 | 33.30 | 3,250,498 | -0.28(-0.84%) |
Dec 14, 2009 | 33.70 | 33.71 | 33.57 | 33.58 | 2,436,099 | -0.08(-0.24%) |
Dec 11, 2009 | 33.23 | 33.83 | 33.23 | 33.66 | 3,530,324 | +0.45(+1.34%) |
Dec 10, 2009 | 33.21 | 33.32 | 33.15 | 33.22 | 3,064,689 | +0.12(+0.36%) |
Dec 09, 2009 | 33.01 | 33.20 | 32.94 | 33.10 | 3,037,921 | +0.11(+0.34%) |
Dec 08, 2009 | 33.09 | 33.15 | 32.64 | 32.99 | 3,690,946 | -0.17(-0.51%) |
Dec 07, 2009 | 33.27 | 33.33 | 33.09 | 33.16 | 2,368,153 | -0.04(-0.13%) |
Dec 04, 2009 | 33.19 | 33.33 | 32.97 | 33.20 | 2,123,091 | +0.14(+0.44%) |
Dec 03, 2009 | 33.22 | 33.28 | 32.96 | 33.06 | 3,435,518 | -0.17(-0.51%) |
Dec 02, 2009 | 33.11 | 33.46 | 33.09 | 33.23 | 3,455,212 | +0.02(+0.06%) |
Dec 01, 2009 | 33.04 | 33.35 | 33.01 | 33.21 | 2,755,083 | +0.24(+0.74%) |
Nov 30, 2009 | 32.97 | 33.00 | 32.69 | 32.96 | 4,572,787 | -0.24(-0.74%) |
Nov 27, 2009 | 33.14 | 33.31 | 32.99 | 33.21 | 1,525,807 | -0.43(-1.29%) |
Nov 25, 2009 | 33.88 | 33.88 | 33.55 | 33.64 | 2,005,161 | -0.16(-0.46%) |
Nov 24, 2009 | 33.72 | 33.85 | 33.53 | 33.80 | 2,578,216 | +0.03(+0.07%) |
Nov 23, 2009 | 33.66 | 33.85 | 33.52 | 33.77 | 2,530,931 | +0.47(+1.41%) |
Nov 20, 2009 | 33.24 | 33.52 | 33.16 | 33.30 | 3,082,308 | +0.09(+0.26%) |
Nov 19, 2009 | 33.34 | 33.34 | 32.91 | 33.21 | 1,713,593 | -0.23(-0.67%) |
Nov 18, 2009 | 33.42 | 33.53 | 33.16 | 33.44 | 1,865,119 | -0.04(-0.11%) |
Nov 17, 2009 | 33.54 | 33.58 | 33.26 | 33.48 | 1,700,299 | +0.01(+0.02%) |
Nov 16, 2009 | 33.51 | 33.73 | 33.36 | 33.47 | 3,781,663 | +0.01(+0.04%) |
Nov 13, 2009 | 33.30 | 33.47 | 33.18 | 33.46 | 2,998,018 | +0.26(+0.77%) |
Nov 12, 2009 | 33.11 | 33.25 | 33.01 | 33.20 | 2,754,153 | +0.14(+0.42%) |
Nov 11, 2009 | 33.30 | 33.30 | 32.92 | 33.06 | 2,144,455 | -0.05(-0.15%) |
Nov 10, 2009 | 32.91 | 33.23 | 32.91 | 33.11 | 2,565,287 | +0.09(+0.28%) |
Nov 09, 2009 | 32.82 | 33.04 | 32.73 | 33.02 | 2,555,742 | +0.29(+0.90%) |
Nov 06, 2009 | 32.66 | 32.86 | 32.49 | 32.72 | 3,077,557 | +0.02(+0.06%) |
Nov 05, 2009 | 32.51 | 32.77 | 32.38 | 32.71 | 4,012,310 | +0.23(+0.71%) |
Nov 04, 2009 | 32.09 | 32.60 | 32.04 | 32.47 | 3,811,368 | +0.43(+1.35%) |
Nov 03, 2009 | 32.34 | 32.55 | 31.86 | 32.04 | 3,302,644 | -0.40(-1.24%) |
Nov 02, 2009 | 32.30 | 32.60 | 32.30 | 32.44 | 3,695,468 | +0.13(+0.41%) |
Oct 30, 2009 | 32.41 | 32.96 | 32.25 | 32.31 | 6,236,564 | +0.10(+0.31%) |
Oct 29, 2009 | 31.66 | 32.27 | 31.49 | 32.21 | 4,762,907 | +0.87(+2.78%) |
Oct 28, 2009 | 31.47 | 31.83 | 31.26 | 31.34 | 4,523,036 | -0.27(-0.85%) |
Oct 27, 2009 | 31.60 | 31.88 | 31.54 | 31.61 | 3,611,175 | -0.02(-0.06%) |
Oct 26, 2009 | 31.53 | 32.04 | 31.41 | 31.63 | 3,084,259 | +0.16(+0.50%) |
Oct 23, 2009 | 31.38 | 31.48 | 31.24 | 31.47 | 2,658,777 | -0.28(-0.87%) |
Oct 22, 2009 | 31.76 | 31.89 | 31.40 | 31.75 | 2,720,646 | -0.01(-0.04%) |
Oct 21, 2009 | 31.81 | 32.23 | 31.69 | 31.76 | 2,444,883 | -0.01(-0.04%) |
Oct 20, 2009 | 31.95 | 31.97 | 31.70 | 31.77 | 2,863,790 | -0.21(-0.65%) |
Oct 19, 2009 | 31.74 | 32.09 | 31.64 | 31.98 | 2,039,883 | +0.33(+1.05%) |
Oct 16, 2009 | 31.28 | 31.76 | 31.21 | 31.65 | 4,181,703 | +0.19(+0.60%) |
Oct 15, 2009 | 31.01 | 31.46 | 30.95 | 31.46 | 2,957,338 | +0.38(+1.21%) |
Oct 14, 2009 | 31.17 | 31.19 | 30.91 | 31.08 | 3,122,190 | +0.00(+0.00%) |
Oct 13, 2009 | 31.13 | 31.26 | 31.01 | 31.08 | 2,742,977 | -0.06(-0.20%) |
Oct 12, 2009 | 31.28 | 31.33 | 31.01 | 31.14 | 2,199,094 | -0.09(-0.28%) |
Oct 09, 2009 | 31.11 | 31.31 | 31.00 | 31.23 | 2,725,416 | +0.05(+0.16%) |
Oct 08, 2009 | 31.03 | 31.20 | 30.93 | 31.18 | 2,976,668 | +0.23(+0.75%) |
Oct 07, 2009 | 30.85 | 31.01 | 30.80 | 30.95 | 1,753,834 | +0.04(+0.14%) |
Oct 06, 2009 | 30.79 | 31.15 | 30.70 | 30.91 | 2,366,390 | +0.21(+0.69%) |
Oct 05, 2009 | 30.52 | 30.71 | 30.19 | 30.69 | 2,032,239 | +0.19(+0.62%) |
Oct 02, 2009 | 30.62 | 30.63 | 30.37 | 30.50 | 2,072,632 | -0.14(-0.45%) |
Oct 01, 2009 | 30.78 | 30.79 | 30.30 | 30.64 | 2,426,103 | -0.22(-0.71%) |
Sep 30, 2009 | 31.03 | 31.03 | 30.59 | 30.86 | 2,866,064 | -0.14(-0.44%) |
Sep 29, 2009 | 31.12 | 31.23 | 30.89 | 31.00 | 1,719,053 | -0.17(-0.54%) |
Sep 28, 2009 | 30.86 | 31.19 | 30.72 | 31.17 | 2,812,288 | +0.39(+1.28%) |
Sep 25, 2009 | 30.80 | 30.87 | 30.59 | 30.77 | 2,229,543 | -0.03(-0.10%) |
Sep 24, 2009 | 30.91 | 31.03 | 30.79 | 30.81 | 3,364,610 | -0.10(-0.32%) |
Sep 23, 2009 | 30.97 | 31.28 | 30.84 | 30.91 | 4,260,981 | +0.50(+1.63%) |
Sep 22, 2009 | 30.72 | 30.72 | 30.29 | 30.41 | 2,293,494 | -0.22(-0.72%) |
Sep 21, 2009 | 30.54 | 30.67 | 30.32 | 30.63 | 2,001,245 | +0.02(+0.08%) |
Sep 18, 2009 | 30.50 | 30.78 | 30.29 | 30.61 | 3,203,293 | +0.19(+0.64%) |
Sep 17, 2009 | 30.55 | 30.55 | 30.14 | 30.41 | 3,209,397 | +0.26(+0.85%) |
Sep 16, 2009 | 30.20 | 30.54 | 30.13 | 30.15 | 2,974,387 | -0.10(-0.33%) |
Sep 15, 2009 | 30.44 | 30.44 | 30.07 | 30.25 | 3,805,419 | -0.16(-0.54%) |
Sep 14, 2009 | 30.19 | 30.45 | 30.19 | 30.42 | 2,234,162 | +0.08(+0.27%) |
Sep 11, 2009 | 30.34 | 30.37 | 30.13 | 30.34 | 1,999,020 | +0.08(+0.25%) |
Sep 10, 2009 | 30.20 | 30.26 | 30.04 | 30.26 | 2,802,853 | +0.15(+0.50%) |
Sep 09, 2009 | 30.13 | 30.20 | 30.04 | 30.11 | 1,972,248 | -0.02(-0.06%) |
Sep 08, 2009 | 29.68 | 30.24 | 29.62 | 30.13 | 2,825,892 | +0.53(+1.78%) |
Sep 04, 2009 | 29.43 | 29.60 | 29.32 | 29.60 | 2,309,387 | +0.21(+0.70%) |
Sep 03, 2009 | 29.34 | 29.40 | 29.10 | 29.40 | 3,209,740 | +0.14(+0.49%) |
Sep 02, 2009 | 29.41 | 29.41 | 29.19 | 29.25 | 3,282,500 | -0.18(-0.60%) |