Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 42.05 | 42.54 | 41.94 | 42.30 | 39,913 | -0.22(-0.52%) |
Aug 30, 2010 | 42.90 | 42.90 | 42.52 | 42.52 | 4,803 | -0.36(-0.84%) |
Aug 27, 2010 | 42.87 | 43.18 | 42.41 | 42.88 | 10,383 | -0.17(-0.39%) |
Aug 26, 2010 | 43.60 | 43.64 | 42.90 | 43.05 | 5,560 | +0.40(+0.94%) |
Aug 25, 2010 | 42.68 | 42.89 | 42.44 | 42.65 | 6,899 | -0.07(-0.16%) |
Aug 24, 2010 | 42.85 | 43.12 | 42.72 | 42.72 | 9,916 | -0.59(-1.36%) |
Aug 23, 2010 | 43.99 | 44.09 | 43.30 | 43.31 | 7,317 | -0.06(-0.14%) |
Aug 20, 2010 | 43.53 | 43.67 | 43.20 | 43.37 | 7,668 | -0.90(-2.03%) |
Aug 19, 2010 | 44.59 | 44.74 | 44.09 | 44.27 | 4,464 | +0.03(+0.07%) |
Aug 18, 2010 | 44.45 | 44.56 | 44.21 | 44.24 | 7,670 | +0.19(+0.43%) |
Aug 17, 2010 | 44.16 | 44.25 | 44.05 | 44.05 | 14,579 | +0.44(+1.01%) |
Aug 16, 2010 | 43.42 | 43.97 | 43.42 | 43.61 | 4,002 | +0.01(+0.02%) |
Aug 13, 2010 | 43.71 | 43.90 | 43.35 | 43.60 | 8,175 | +0.11(+0.25%) |
Aug 12, 2010 | 43.89 | 44.14 | 43.29 | 43.49 | 4,094 | +0.48(+1.12%) |
Aug 11, 2010 | 43.38 | 43.58 | 42.96 | 43.01 | 9,648 | -1.33(-3.00%) |
Aug 10, 2010 | 43.96 | 44.85 | 43.68 | 44.34 | 4,970 | -1.13(-2.49%) |
Aug 09, 2010 | 45.54 | 45.51 | 44.69 | 45.47 | 24,540 | +0.70(+1.56%) |
Aug 06, 2010 | 44.90 | 45.01 | 44.55 | 44.77 | 15,590 | -0.12(-0.27%) |
Aug 05, 2010 | 44.71 | 44.93 | 44.50 | 44.89 | 15,506 | -0.71(-1.56%) |
Aug 04, 2010 | 45.39 | 45.78 | 45.35 | 45.60 | 11,680 | +0.42(+0.93%) |
Aug 03, 2010 | 45.60 | 45.65 | 45.17 | 45.18 | 58,172 | -1.12(-2.42%) |
Aug 02, 2010 | 46.41 | 46.75 | 46.26 | 46.30 | 9,556 | +1.01(+2.23%) |
Jul 30, 2010 | 45.18 | 45.71 | 45.16 | 45.29 | 9,113 | -0.31(-0.68%) |
Jul 29, 2010 | 46.28 | 46.47 | 45.16 | 45.60 | 12,909 | +0.25(+0.55%) |
Jul 28, 2010 | 45.40 | 46.27 | 45.35 | 45.35 | 28,254 | -0.76(-1.65%) |
Jul 27, 2010 | 46.17 | 46.69 | 45.72 | 46.11 | 20,151 | -0.44(-0.95%) |
Jul 26, 2010 | 46.61 | 46.87 | 46.52 | 46.55 | 104,056 | -0.21(-0.45%) |
Jul 23, 2010 | 46.29 | 46.97 | 46.22 | 46.76 | 4,292 | +0.21(+0.45%) |
Jul 22, 2010 | 46.00 | 46.77 | 46.00 | 46.55 | 5,691 | +3.13(+7.21%) |
Jul 21, 2010 | 44.72 | 44.72 | 43.42 | 43.42 | 6,819 | -1.33(-2.97%) |
Jul 20, 2010 | 44.00 | 44.75 | 43.95 | 44.75 | 11,053 | +0.62(+1.40%) |
Jul 19, 2010 | 44.48 | 44.48 | 43.87 | 44.13 | 6,881 | -0.08(-0.18%) |
Jul 16, 2010 | 44.81 | 44.95 | 43.95 | 44.21 | 7,850 | -0.39(-0.87%) |
Jul 15, 2010 | 44.65 | 44.65 | 44.16 | 44.60 | 13,577 | -0.17(-0.38%) |
Jul 14, 2010 | 45.08 | 45.36 | 44.75 | 44.77 | 27,818 | -0.64(-1.41%) |
Jul 13, 2010 | 45.53 | 45.71 | 45.31 | 45.41 | 35,295 | +1.27(+2.88%) |
Jul 12, 2010 | 44.30 | 44.40 | 43.85 | 44.14 | 4,203 | +0.09(+0.20%) |
Jul 09, 2010 | 43.75 | 44.55 | 43.75 | 44.05 | 9,963 | -0.50(-1.12%) |
Jul 08, 2010 | 43.80 | 44.55 | 43.80 | 44.55 | 29,662 | +1.23(+2.84%) |
Jul 07, 2010 | 42.20 | 43.40 | 42.20 | 43.32 | 14,148 | +1.49(+3.56%) |
Jul 06, 2010 | 42.25 | 42.78 | 41.75 | 41.83 | 16,025 | +0.20(+0.48%) |
Jul 02, 2010 | 41.55 | 41.73 | 41.40 | 41.63 | 34,868 | +0.66(+1.61%) |
Jul 01, 2010 | 41.45 | 41.70 | 40.55 | 40.97 | 10,518 | -0.53(-1.28%) |
Jun 30, 2010 | 42.29 | 42.65 | 41.50 | 41.50 | 47,479 | -1.10(-2.58%) |
Jun 29, 2010 | 42.91 | 43.12 | 42.48 | 42.60 | 7,921 | -1.64(-3.71%) |
Jun 25, 2010 | 43.70 | 44.24 | 43.46 | 44.24 | 10,124 | +0.59(+1.35%) |
Jun 24, 2010 | 44.50 | 44.59 | 43.65 | 43.65 | 19,567 | -0.32(-0.73%) |
Jun 23, 2010 | 44.56 | 44.57 | 43.81 | 43.97 | 23,015 | -0.28(-0.63%) |
Jun 22, 2010 | 45.00 | 45.00 | 44.11 | 44.25 | 38,255 | -0.04(-0.09%) |
Jun 21, 2010 | 44.75 | 45.36 | 44.29 | 44.29 | 30,505 | +0.06(+0.14%) |
Jun 18, 2010 | 44.68 | 44.75 | 44.23 | 44.23 | 21,185 | -0.31(-0.70%) |
Jun 17, 2010 | 44.84 | 45.14 | 44.31 | 44.54 | 9,134 | +0.03(+0.07%) |
Jun 16, 2010 | 44.19 | 45.09 | 44.19 | 44.51 | 74,311 | -0.50(-1.11%) |
Jun 15, 2010 | 45.00 | 45.13 | 44.66 | 45.01 | 203,650 | +0.61(+1.37%) |
Jun 14, 2010 | 44.10 | 44.97 | 44.10 | 44.40 | 8,974 | +1.38(+3.21%) |
Jun 11, 2010 | 42.80 | 43.84 | 42.80 | 43.02 | 27,482 | -1.95(-4.34%) |
Jun 10, 2010 | 43.75 | 44.97 | 43.75 | 44.97 | 44,767 | +2.17(+5.07%) |
Jun 09, 2010 | 43.10 | 43.69 | 42.80 | 42.80 | 6,089 | +0.45(+1.06%) |
Jun 08, 2010 | 41.90 | 42.54 | 41.83 | 42.35 | 14,181 | -0.25(-0.59%) |
Jun 07, 2010 | 42.70 | 43.25 | 42.21 | 42.60 | 5,370 | +0.62(+1.48%) |
Jun 04, 2010 | 42.40 | 43.05 | 41.98 | 41.98 | 8,489 | -1.70(-3.89%) |
Jun 03, 2010 | 44.10 | 44.24 | 43.23 | 43.68 | 6,173 | -0.33(-0.75%) |
Jun 02, 2010 | 43.30 | 44.30 | 43.30 | 44.01 | 6,433 | +1.16(+2.71%) |
Jun 01, 2010 | 42.50 | 44.21 | 42.50 | 42.85 | 15,201 | +0.00(+0.00%) |
May 28, 2010 | 42.52 | 43.20 | 42.59 | 42.85 | 435,277 | +0.33(+0.78%) |
May 27, 2010 | 41.50 | 43.09 | 41.50 | 42.52 | 28,563 | +1.42(+3.45%) |
May 26, 2010 | 40.75 | 41.32 | 40.71 | 41.10 | 50,463 | +0.96(+2.39%) |
May 25, 2010 | 39.70 | 40.36 | 39.59 | 40.14 | 24,235 | -1.11(-2.69%) |
May 24, 2010 | 41.18 | 41.90 | 41.13 | 41.25 | 27,315 | +0.36(+0.88%) |
May 21, 2010 | 39.69 | 41.11 | 39.69 | 40.89 | 64,544 | +0.84(+2.10%) |
May 20, 2010 | 39.94 | 40.79 | 39.94 | 40.05 | 22,219 | -1.63(-3.91%) |
May 19, 2010 | 41.65 | 41.94 | 40.96 | 41.68 | 104,540 | -0.84(-1.98%) |
May 18, 2010 | 43.35 | 44.24 | 42.52 | 42.52 | 40,524 | -0.51(-1.19%) |
May 17, 2010 | 43.25 | 43.29 | 42.26 | 43.03 | 245,597 | -0.94(-2.14%) |
May 14, 2010 | 43.93 | 44.19 | 43.68 | 43.97 | 1,055,530 | -0.41(-0.92%) |
May 13, 2010 | 44.82 | 44.92 | 44.36 | 44.38 | 32,712 | -1.07(-2.35%) |
May 12, 2010 | 44.79 | 45.45 | 44.79 | 45.45 | 45,433 | +2.40(+5.57%) |
May 11, 2010 | 43.48 | 43.53 | 43.05 | 43.05 | 8,417 | +0.25(+0.58%) |
May 10, 2010 | 42.80 | 42.80 | 42.50 | 42.80 | 11,812 | +2.72(+6.79%) |
May 07, 2010 | 40.42 | 40.90 | 39.57 | 40.08 | 25,286 | -0.23(-0.57%) |
May 06, 2010 | 42.53 | 42.68 | 38.98 | 40.31 | 29,464 | -2.52(-5.88%) |
May 05, 2010 | 42.91 | 43.24 | 42.60 | 42.83 | 11,627 | -0.31(-0.72%) |
May 04, 2010 | 42.98 | 43.26 | 42.78 | 43.14 | 6,833 | -0.63(-1.44%) |
May 03, 2010 | 44.00 | 44.08 | 43.56 | 43.77 | 8,793 | -0.08(-0.18%) |
Apr 30, 2010 | 44.15 | 44.33 | 43.85 | 43.85 | 6,199 | -1.10(-2.45%) |
Apr 29, 2010 | 44.58 | 45.02 | 44.58 | 44.95 | 7,150 | +1.45(+3.33%) |
Apr 28, 2010 | 44.05 | 44.09 | 43.17 | 43.50 | 8,623 | -1.20(-2.68%) |
Apr 27, 2010 | 45.50 | 45.57 | 44.69 | 44.70 | 2,711 | -1.25(-2.72%) |
Apr 26, 2010 | 45.92 | 46.17 | 45.84 | 45.95 | 45,685 | +0.36(+0.79%) |
Apr 23, 2010 | 45.15 | 45.59 | 45.09 | 45.59 | 8,996 | +0.79(+1.76%) |
Apr 22, 2010 | 44.67 | 45.00 | 44.47 | 44.80 | 24,552 | -0.81(-1.78%) |
Apr 21, 2010 | 45.60 | 45.83 | 45.48 | 45.61 | 6,940 | -1.03(-2.21%) |
Apr 20, 2010 | 46.57 | 46.66 | 46.39 | 46.64 | 10,962 | +0.94(+2.06%) |
Apr 19, 2010 | 45.70 | 45.78 | 45.45 | 45.70 | 6,694 | -0.55(-1.19%) |
Apr 16, 2010 | 46.54 | 46.64 | 46.11 | 46.25 | 8,161 | -0.90(-1.91%) |
Apr 15, 2010 | 47.05 | 47.39 | 47.05 | 47.15 | 3,290 | -0.59(-1.24%) |
Apr 14, 2010 | 47.46 | 47.99 | 47.46 | 47.74 | 11,340 | +0.93(+1.99%) |
Apr 13, 2010 | 47.21 | 47.21 | 46.65 | 46.81 | 8,533 | +0.01(+0.02%) |
Apr 12, 2010 | 47.04 | 47.21 | 46.80 | 46.80 | 12,516 | -0.22(-0.47%) |
Apr 09, 2010 | 47.13 | 47.30 | 47.01 | 47.02 | 12,575 | -0.47(-0.99%) |
Apr 08, 2010 | 47.10 | 47.50 | 46.81 | 47.49 | 11,125 | -0.23(-0.48%) |
Apr 07, 2010 | 47.22 | 47.95 | 47.01 | 47.72 | 5,447 | +0.67(+1.42%) |
Apr 06, 2010 | 46.42 | 47.05 | 46.29 | 47.05 | 45,912 | +0.64(+1.38%) |
Apr 05, 2010 | 46.30 | 46.75 | 46.30 | 46.41 | 7,433 | +0.01(+0.02%) |
Apr 01, 2010 | 46.40 | 46.40 | 46.40 | 0 | +1.64(+3.66%) | |
Mar 31, 2010 | 44.75 | 45.24 | 44.70 | 44.76 | 29,850 | +0.15(+0.34%) |
Mar 30, 2010 | 44.94 | 44.96 | 44.61 | 44.61 | 7,961 | -0.35(-0.78%) |
Mar 29, 2010 | 44.85 | 45.15 | 44.85 | 44.96 | 7,387 | +0.21(+0.47%) |
Mar 26, 2010 | 44.75 | 45.24 | 44.75 | 44.75 | 15,688 | +0.08(+0.18%) |
Mar 25, 2010 | 44.90 | 45.29 | 44.65 | 44.67 | 8,902 | -0.13(-0.29%) |
Mar 24, 2010 | 45.15 | 45.15 | 44.75 | 44.80 | 18,450 | -1.41(-3.05%) |
Mar 23, 2010 | 45.77 | 46.21 | 45.42 | 46.21 | 9,387 | +1.25(+2.78%) |
Mar 22, 2010 | 44.35 | 45.15 | 44.35 | 44.96 | 6,597 | +0.01(+0.02%) |
Mar 19, 2010 | 45.01 | 45.11 | 44.83 | 44.95 | 8,736 | +0.12(+0.27%) |
Mar 18, 2010 | 44.62 | 44.83 | 44.54 | 44.83 | 5,860 | +0.43(+0.97%) |
Mar 17, 2010 | 44.30 | 44.45 | 44.25 | 44.40 | 17,144 | +0.34(+0.77%) |
Mar 16, 2010 | 43.45 | 44.25 | 43.45 | 44.06 | 9,578 | +1.32(+3.09%) |
Mar 15, 2010 | 42.82 | 42.94 | 42.63 | 42.74 | 9,019 | -0.16(-0.37%) |
Mar 12, 2010 | 43.20 | 43.20 | 42.70 | 42.90 | 11,327 | +0.88(+2.09%) |
Mar 11, 2010 | 42.05 | 42.22 | 41.95 | 42.02 | 5,090 | -0.58(-1.36%) |
Mar 10, 2010 | 42.30 | 42.60 | 42.24 | 42.60 | 6,782 | +0.24(+0.57%) |
Mar 09, 2010 | 42.23 | 42.75 | 42.23 | 42.36 | 10,293 | -0.24(-0.56%) |
Mar 08, 2010 | 43.01 | 43.01 | 42.60 | 42.60 | 279,308 | -0.55(-1.27%) |
Mar 05, 2010 | 42.02 | 43.50 | 42.02 | 43.15 | 36,378 | +1.50(+3.60%) |
Mar 04, 2010 | 41.86 | 41.91 | 41.43 | 41.65 | 9,186 | -0.10(-0.24%) |
Mar 03, 2010 | 41.65 | 42.08 | 41.65 | 41.75 | 16,187 | +0.63(+1.53%) |
Mar 02, 2010 | 41.68 | 41.68 | 41.12 | 41.12 | 11,060 | -0.88(-2.10%) |
Mar 01, 2010 | 41.70 | 42.25 | 41.70 | 42.00 | 25,938 | -0.47(-1.11%) |
Feb 26, 2010 | 41.78 | 42.68 | 41.67 | 42.47 | 5,838 | +0.96(+2.31%) |
Feb 25, 2010 | 40.93 | 41.51 | 40.75 | 41.51 | 8,150 | +0.21(+0.51%) |
Feb 24, 2010 | 40.94 | 41.67 | 40.94 | 41.30 | 39,101 | +0.88(+2.18%) |
Feb 23, 2010 | 40.40 | 40.64 | 40.35 | 40.42 | 7,054 | -0.42(-1.03%) |
Feb 22, 2010 | 40.65 | 40.84 | 40.52 | 40.84 | 3,110 | +0.27(+0.67%) |
Feb 19, 2010 | 40.29 | 40.57 | 40.29 | 40.57 | 4,487 | -0.76(-1.84%) |
Feb 18, 2010 | 40.60 | 41.33 | 40.60 | 41.33 | 24,251 | +1.01(+2.50%) |
Feb 17, 2010 | 40.64 | 40.77 | 40.32 | 40.32 | 17,427 | -0.13(-0.32%) |
Feb 16, 2010 | 40.10 | 40.69 | 39.61 | 40.45 | 21,375 | +1.00(+2.53%) |
Feb 12, 2010 | 39.45 | 39.45 | 39.45 | 0 | -1.77(-4.29%) | |
Feb 11, 2010 | 40.38 | 41.32 | 40.14 | 41.22 | 73,679 | +3.25(+8.56%) |
Feb 10, 2010 | 38.33 | 38.33 | 37.87 | 37.97 | 6,211 | -0.69(-1.78%) |
Feb 09, 2010 | 38.12 | 38.75 | 38.05 | 38.66 | 11,232 | +1.21(+3.23%) |
Feb 08, 2010 | 37.46 | 37.83 | 37.15 | 37.45 | 6,192 | +0.10(+0.27%) |
Feb 05, 2010 | 37.60 | 37.60 | 36.74 | 37.35 | 38,392 | -0.91(-2.38%) |
Feb 04, 2010 | 38.94 | 38.95 | 38.26 | 38.26 | 24,784 | -0.71(-1.82%) |
Feb 03, 2010 | 39.41 | 39.58 | 38.97 | 38.97 | 52,376 | -0.44(-1.12%) |
Feb 02, 2010 | 39.40 | 39.56 | 39.20 | 39.41 | 25,758 | +0.81(+2.10%) |
Feb 01, 2010 | 38.99 | 39.03 | 38.60 | 38.60 | 99,260 | +0.45(+1.18%) |
Jan 29, 2010 | 38.31 | 38.52 | 38.00 | 38.15 | 10,048 | -0.57(-1.47%) |
Jan 28, 2010 | 38.96 | 39.01 | 38.38 | 38.72 | 9,381 | +0.41(+1.07%) |
Jan 27, 2010 | 38.19 | 38.45 | 38.04 | 38.31 | 11,720 | +0.13(+0.34%) |
Jan 26, 2010 | 38.22 | 38.44 | 38.05 | 38.18 | 9,140 | -0.71(-1.83%) |
Jan 25, 2010 | 38.86 | 39.18 | 38.77 | 38.89 | 11,479 | +0.59(+1.54%) |
Jan 22, 2010 | 38.35 | 38.64 | 37.76 | 38.30 | 13,609 | -0.09(-0.23%) |
Jan 21, 2010 | 39.43 | 39.43 | 38.30 | 38.39 | 7,767 | -1.26(-3.18%) |
Jan 20, 2010 | 39.66 | 39.91 | 39.50 | 39.65 | 12,514 | -0.69(-1.71%) |
Jan 19, 2010 | 40.06 | 40.64 | 40.06 | 40.34 | 12,665 | +0.56(+1.41%) |
Jan 15, 2010 | 39.78 | 39.78 | 39.78 | 0 | -0.98(-2.40%) | |
Jan 14, 2010 | 40.56 | 40.76 | 40.39 | 40.76 | 4,576 | +0.46(+1.14%) |
Jan 13, 2010 | 40.16 | 40.60 | 40.13 | 40.30 | 9,509 | +0.18(+0.45%) |
Jan 12, 2010 | 39.60 | 40.12 | 39.60 | 40.12 | 4,611 | -0.37(-0.91%) |
Jan 11, 2010 | 40.29 | 40.49 | 40.06 | 40.49 | 21,512 | +0.34(+0.85%) |
Jan 08, 2010 | 40.00 | 40.40 | 39.97 | 40.15 | 23,072 | +0.13(+0.32%) |
Jan 07, 2010 | 39.57 | 40.02 | 39.57 | 40.02 | 3,641 | -0.14(-0.35%) |
Jan 06, 2010 | 40.00 | 40.45 | 40.00 | 40.16 | 8,292 | +0.78(+1.98%) |
Jan 05, 2010 | 39.55 | 39.55 | 39.15 | 39.38 | 8,287 | -0.07(-0.18%) |
Jan 04, 2010 | 39.40 | 39.85 | 39.35 | 39.45 | 27,072 | +0.44(+1.13%) |
Dec 31, 2009 | 39.01 | 39.01 | 39.01 | 0 | +0.42(+1.09%) | |
Dec 30, 2009 | 38.42 | 38.70 | 38.42 | 38.59 | 16,288 | -0.26(-0.67%) |
Dec 29, 2009 | 39.09 | 39.09 | 38.55 | 38.85 | 28,010 | +0.65(+1.70%) |
Dec 28, 2009 | 38.30 | 38.90 | 38.20 | 38.20 | 16,192 | +0.05(+0.13%) |
Dec 24, 2009 | 38.25 | 38.45 | 38.15 | 38.15 | 10,072 | -0.30(-0.78%) |
Dec 23, 2009 | 38.44 | 38.70 | 38.36 | 38.45 | 15,374 | -0.10(-0.26%) |
Dec 22, 2009 | 38.85 | 38.85 | 38.50 | 38.55 | 9,572 | -0.15(-0.39%) |
Dec 21, 2009 | 38.82 | 38.89 | 38.70 | 38.70 | 9,251 | -0.05(-0.13%) |
Dec 18, 2009 | 38.85 | 38.86 | 38.50 | 38.75 | 22,823 | +0.10(+0.26%) |
Dec 17, 2009 | 39.12 | 39.28 | 38.65 | 38.65 | 12,959 | -1.15(-2.89%) |
Dec 16, 2009 | 39.97 | 40.14 | 39.80 | 39.80 | 13,003 | +0.20(+0.51%) |
Dec 15, 2009 | 39.88 | 39.98 | 39.60 | 39.60 | 15,988 | -0.45(-1.12%) |
Dec 14, 2009 | 40.07 | 40.69 | 40.02 | 40.05 | 7,263 | +0.45(+1.14%) |
Dec 11, 2009 | 39.77 | 39.94 | 39.55 | 39.60 | 21,608 | +0.60(+1.54%) |
Dec 10, 2009 | 39.20 | 39.20 | 38.90 | 39.00 | 8,391 | -0.21(-0.54%) |
Dec 09, 2009 | 38.65 | 39.21 | 38.60 | 39.21 | 10,497 | -0.39(-0.98%) |
Dec 08, 2009 | 39.94 | 39.99 | 39.55 | 39.60 | 9,235 | -1.16(-2.85%) |
Dec 07, 2009 | 40.44 | 41.09 | 40.44 | 40.76 | 12,673 | -0.23(-0.56%) |
Dec 04, 2009 | 41.62 | 41.65 | 40.70 | 40.99 | 14,679 | +0.19(+0.47%) |
Dec 03, 2009 | 41.34 | 41.34 | 40.80 | 40.80 | 10,195 | -0.70(-1.69%) |
Dec 02, 2009 | 41.50 | 41.70 | 41.25 | 41.50 | 27,909 | +0.15(+0.36%) |
Dec 01, 2009 | 40.58 | 41.39 | 40.46 | 41.35 | 6,125 | +2.49(+6.41%) |
Nov 30, 2009 | 38.90 | 39.64 | 38.75 | 38.86 | 10,695 | -0.19(-0.49%) |
Nov 27, 2009 | 38.91 | 39.60 | 38.74 | 39.05 | 24,481 | -1.90(-4.64%) |
Nov 25, 2009 | 41.06 | 41.14 | 40.85 | 40.95 | 13,764 | +1.00(+2.50%) |
Nov 24, 2009 | 39.55 | 40.20 | 39.48 | 39.95 | 39,792 | +0.40(+1.01%) |
Nov 23, 2009 | 40.20 | 40.20 | 39.55 | 39.55 | 15,174 | +0.35(+0.89%) |
Nov 20, 2009 | 38.95 | 39.74 | 38.95 | 39.20 | 6,877 | -0.84(-2.10%) |
Nov 19, 2009 | 39.86 | 40.04 | 39.34 | 40.04 | 24,208 | -0.79(-1.93%) |
Nov 18, 2009 | 40.82 | 40.83 | 40.50 | 40.83 | 28,586 | -0.27(-0.66%) |
Nov 17, 2009 | 41.17 | 41.35 | 40.90 | 41.10 | 41,032 | +0.26(+0.64%) |
Nov 16, 2009 | 40.53 | 41.00 | 40.53 | 40.84 | 25,173 | +1.77(+4.53%) |
Nov 13, 2009 | 38.85 | 39.17 | 38.71 | 39.07 | 48,559 | +0.80(+2.09%) |
Nov 12, 2009 | 38.80 | 38.88 | 38.26 | 38.27 | 115,274 | -0.06(-0.16%) |
Nov 11, 2009 | 39.16 | 39.31 | 38.31 | 38.33 | 85,004 | -0.60(-1.54%) |
Nov 10, 2009 | 38.95 | 39.28 | 38.88 | 38.93 | 20,884 | -0.42(-1.07%) |
Nov 09, 2009 | 39.37 | 39.55 | 39.15 | 39.35 | 9,838 | +0.25(+0.64%) |
Nov 06, 2009 | 38.94 | 39.10 | 38.64 | 39.10 | 13,417 | +0.52(+1.35%) |
Nov 05, 2009 | 38.78 | 39.03 | 38.50 | 38.58 | 11,338 | +1.13(+3.02%) |
Nov 04, 2009 | 37.34 | 38.06 | 37.32 | 37.45 | 14,640 | +0.75(+2.04%) |
Nov 03, 2009 | 35.90 | 36.70 | 35.90 | 36.70 | 250,549 | +0.15(+0.41%) |
Nov 02, 2009 | 36.75 | 37.17 | 36.40 | 36.55 | 29,738 | -0.70(-1.88%) |
Oct 30, 2009 | 37.89 | 37.94 | 36.75 | 37.25 | 9,504 | -0.85(-2.23%) |
Oct 29, 2009 | 37.77 | 38.40 | 37.70 | 38.10 | 37,795 | +1.76(+4.84%) |
Oct 28, 2009 | 36.71 | 36.95 | 36.34 | 36.34 | 30,756 | -2.26(-5.85%) |
Oct 27, 2009 | 38.24 | 38.60 | 37.90 | 38.60 | 9,983 | +0.35(+0.92%) |
Oct 26, 2009 | 38.78 | 38.92 | 38.10 | 38.25 | 5,087 | -0.46(-1.19%) |
Oct 23, 2009 | 38.74 | 38.74 | 38.50 | 38.71 | 14,781 | -0.94(-2.37%) |
Oct 22, 2009 | 39.30 | 39.65 | 39.23 | 39.65 | 7,833 | +0.00(+0.00%) |
Oct 21, 2009 | 39.77 | 40.60 | 39.65 | 39.65 | 6,093 | -0.47(-1.17%) |
Oct 20, 2009 | 39.75 | 40.12 | 39.65 | 40.12 | 5,111 | -0.03(-0.07%) |
Oct 19, 2009 | 39.93 | 40.40 | 39.75 | 40.15 | 11,535 | +0.29(+0.73%) |
Oct 16, 2009 | 39.50 | 39.95 | 39.45 | 39.86 | 11,083 | +0.33(+0.83%) |
Oct 15, 2009 | 39.50 | 39.75 | 39.39 | 39.53 | 12,743 | +0.34(+0.87%) |
Oct 14, 2009 | 39.11 | 39.19 | 38.73 | 39.19 | 390,450 | +1.09(+2.86%) |
Oct 13, 2009 | 38.43 | 38.55 | 38.03 | 38.10 | 59,352 | -0.10(-0.26%) |
Oct 12, 2009 | 38.33 | 38.67 | 38.15 | 38.20 | 11,435 | -0.68(-1.75%) |
Oct 09, 2009 | 38.90 | 38.93 | 38.45 | 38.88 | 7,048 | +0.29(+0.75%) |
Oct 08, 2009 | 38.95 | 38.95 | 38.37 | 38.59 | 10,882 | +0.59(+1.55%) |
Oct 07, 2009 | 37.89 | 38.13 | 37.77 | 38.00 | 15,901 | +0.35(+0.93%) |
Oct 06, 2009 | 37.75 | 38.44 | 37.65 | 37.65 | 14,087 | +1.23(+3.38%) |
Oct 05, 2009 | 36.16 | 36.70 | 36.15 | 36.42 | 10,678 | +0.14(+0.39%) |
Oct 02, 2009 | 35.49 | 36.38 | 35.45 | 36.28 | 41,359 | -0.87(-2.34%) |
Oct 01, 2009 | 37.90 | 37.91 | 36.85 | 37.15 | 6,918 | -0.45(-1.20%) |
Sep 30, 2009 | 37.94 | 37.94 | 37.21 | 37.60 | 12,776 | -0.60(-1.57%) |
Sep 29, 2009 | 38.12 | 38.41 | 37.80 | 38.20 | 10,063 | +0.83(+2.22%) |
Sep 28, 2009 | 36.99 | 37.53 | 36.99 | 37.37 | 209,724 | +0.22(+0.59%) |
Sep 25, 2009 | 37.95 | 37.95 | 37.15 | 37.15 | 5,298 | -0.95(-2.49%) |
Sep 24, 2009 | 38.65 | 38.65 | 38.00 | 38.10 | 30,507 | -0.95(-2.43%) |
Sep 23, 2009 | 39.65 | 39.90 | 39.05 | 39.05 | 20,020 | +0.05(+0.13%) |
Sep 22, 2009 | 39.36 | 39.45 | 39.00 | 39.00 | 7,625 | -0.20(-0.51%) |
Sep 21, 2009 | 39.37 | 39.43 | 39.20 | 39.20 | 3,705 | -1.60(-3.92%) |
Sep 18, 2009 | 40.94 | 41.07 | 40.37 | 40.80 | 33,475 | +0.40(+0.99%) |
Sep 17, 2009 | 40.38 | 40.91 | 40.17 | 40.40 | 15,224 | +0.30(+0.75%) |
Sep 16, 2009 | 39.70 | 40.10 | 39.57 | 40.10 | 18,084 | +1.14(+2.93%) |
Sep 15, 2009 | 38.74 | 39.59 | 38.45 | 38.96 | 10,541 | -0.50(-1.27%) |
Sep 14, 2009 | 38.50 | 39.46 | 38.44 | 39.46 | 27,151 | +0.86(+2.23%) |
Sep 11, 2009 | 38.95 | 39.12 | 38.50 | 38.60 | 20,300 | -0.60(-1.53%) |
Sep 10, 2009 | 39.05 | 39.60 | 39.05 | 39.20 | 10,373 | +0.10(+0.26%) |
Sep 09, 2009 | 39.08 | 39.60 | 39.08 | 39.10 | 30,905 | +1.05(+2.76%) |
Sep 08, 2009 | 38.10 | 38.27 | 37.84 | 38.05 | 8,425 | +0.65(+1.74%) |
Sep 04, 2009 | 37.10 | 37.65 | 37.02 | 37.40 | 39,139 | +1.10(+3.03%) |
Sep 03, 2009 | 36.63 | 36.70 | 36.30 | 36.30 | 133,376 | +0.29(+0.81%) |
Sep 02, 2009 | 35.72 | 36.18 | 35.72 | 36.01 | 85,185 | -0.16(-0.44%) |