Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 53.51 | 54.08 | 52.68 | 53.55 | 5,776 | +0.15(+0.28%) |
Aug 30, 2010 | 53.74 | 55.26 | 53.32 | 53.40 | 3,594,436 | -0.62(-1.15%) |
Aug 27, 2010 | 54.02 | 54.17 | 52.37 | 54.02 | 3,450,276 | +0.76(+1.43%) |
Aug 26, 2010 | 53.42 | 54.51 | 52.99 | 53.25 | 3,874,438 | +0.29(+0.55%) |
Aug 25, 2010 | 53.31 | 53.68 | 51.86 | 52.96 | 293 | -0.99(-1.83%) |
Aug 24, 2010 | 54.12 | 54.99 | 53.43 | 53.95 | 1,061 | -1.49(-2.68%) |
Aug 23, 2010 | 56.01 | 56.99 | 55.07 | 55.43 | 4,429,998 | -0.30(-0.54%) |
Aug 20, 2010 | 53.46 | 55.84 | 53.19 | 55.73 | 6,798,042 | +2.54(+4.78%) |
Aug 19, 2010 | 53.18 | 54.02 | 52.93 | 53.19 | 1,907 | +0.06(+0.12%) |
Aug 18, 2010 | 53.42 | 53.83 | 52.64 | 53.13 | 3,030 | -0.07(-0.13%) |
Aug 17, 2010 | 53.23 | 54.04 | 52.88 | 53.20 | 440 | +0.62(+1.18%) |
Aug 16, 2010 | 52.39 | 52.81 | 52.01 | 52.58 | 3,144,911 | +0.53(+1.02%) |
Aug 13, 2010 | 52.05 | 52.54 | 50.66 | 52.05 | 4,486,912 | +1.57(+3.12%) |
Aug 12, 2010 | 49.53 | 51.65 | 48.79 | 50.47 | 7,220,320 | -1.95(-3.72%) |
Aug 11, 2010 | 53.95 | 53.96 | 51.24 | 52.42 | 4,506,087 | -2.05(-3.77%) |
Aug 10, 2010 | 54.47 | 54.94 | 53.76 | 54.47 | 1,273 | -0.83(-1.50%) |
Aug 09, 2010 | 55.17 | 55.47 | 54.74 | 55.30 | 2,258,526 | +0.50(+0.91%) |
Aug 06, 2010 | 54.81 | 55.49 | 53.83 | 54.81 | 2,252,162 | -0.31(-0.56%) |
Aug 05, 2010 | 55.07 | 55.65 | 54.79 | 55.11 | 2,750,996 | -0.70(-1.26%) |
Aug 04, 2010 | 54.34 | 56.00 | 54.21 | 55.81 | 1,121 | +1.81(+3.36%) |
Aug 03, 2010 | 54.34 | 54.40 | 53.50 | 54.00 | 2,723,873 | -0.03(-0.05%) |
Aug 02, 2010 | 53.50 | 54.19 | 53.06 | 54.03 | 3,050,149 | +1.20(+2.27%) |
Jul 30, 2010 | 52.83 | 53.21 | 50.86 | 52.83 | 3,257,152 | +0.59(+1.13%) |
Jul 29, 2010 | 52.78 | 53.03 | 51.42 | 52.24 | 2,834,195 | +0.08(+0.16%) |
Jul 28, 2010 | 53.35 | 53.83 | 51.94 | 52.16 | 2,494 | -1.33(-2.48%) |
Jul 27, 2010 | 53.20 | 54.47 | 52.74 | 53.48 | 3,839,537 | +0.42(+0.80%) |
Jul 26, 2010 | 53.49 | 53.83 | 52.88 | 53.06 | 2,785,514 | -0.46(-0.87%) |
Jul 23, 2010 | 51.47 | 53.57 | 51.15 | 53.53 | 3,696,109 | +1.97(+3.82%) |
Jul 22, 2010 | 50.37 | 51.86 | 50.04 | 51.56 | 2,607 | +1.70(+3.42%) |
Jul 21, 2010 | 50.94 | 51.11 | 49.10 | 49.85 | 8,507,004 | +0.50(+1.02%) |
Jul 20, 2010 | 48.84 | 49.46 | 47.61 | 49.35 | 99,159 | -0.63(-1.27%) |
Jul 19, 2010 | 49.27 | 50.36 | 48.82 | 49.98 | 2,145,673 | +0.84(+1.72%) |
Jul 16, 2010 | 49.14 | 50.49 | 48.97 | 49.14 | 3,249,148 | -1.59(-3.14%) |
Jul 15, 2010 | 50.71 | 50.81 | 49.56 | 50.73 | 3,239,308 | +0.25(+0.49%) |
Jul 14, 2010 | 49.08 | 51.01 | 49.03 | 50.49 | 880 | +1.85(+3.80%) |
Jul 13, 2010 | 48.72 | 49.02 | 48.20 | 48.64 | 2,237 | +0.44(+0.90%) |
Jul 12, 2010 | 47.71 | 48.67 | 47.56 | 48.20 | 1,714,976 | +0.51(+1.07%) |
Jul 09, 2010 | 47.69 | 48.18 | 47.34 | 47.69 | 1,677,144 | +0.01(+0.03%) |
Jul 08, 2010 | 47.73 | 48.35 | 46.55 | 47.68 | 3,593,133 | +0.19(+0.40%) |
Jul 07, 2010 | 44.63 | 47.70 | 44.63 | 47.49 | 6,463,690 | +3.33(+7.53%) |
Jul 06, 2010 | 43.98 | 45.17 | 43.62 | 44.16 | 293 | +1.04(+2.42%) |
Jul 02, 2010 | 43.12 | 43.75 | 42.61 | 43.12 | 1,868,628 | +0.06(+0.14%) |
Jul 01, 2010 | 42.77 | 43.53 | 41.68 | 43.06 | 5,422,652 | +0.41(+0.96%) |
Jun 30, 2010 | 43.71 | 44.05 | 42.43 | 42.65 | 425 | -1.37(-3.11%) |
Jun 29, 2010 | 44.95 | 45.23 | 43.62 | 44.02 | 146 | -2.34(-5.04%) |
Jun 25, 2010 | 46.36 | 46.55 | 45.05 | 46.36 | 4,157,916 | +0.29(+0.64%) |
Jun 24, 2010 | 47.26 | 47.40 | 45.89 | 46.06 | 2,689,248 | -1.34(-2.82%) |
Jun 23, 2010 | 47.26 | 47.86 | 46.26 | 47.40 | 2,773,172 | +0.38(+0.81%) |
Jun 22, 2010 | 47.97 | 48.45 | 46.87 | 47.02 | 1,614 | -1.27(-2.64%) |
Jun 21, 2010 | 49.71 | 49.81 | 47.93 | 48.29 | 3,120,599 | -0.72(-1.47%) |
Jun 18, 2010 | 49.01 | 49.74 | 48.80 | 49.01 | 1,845,723 | -0.40(-0.81%) |
Jun 17, 2010 | 48.70 | 49.74 | 48.47 | 49.42 | 2,696,580 | +0.80(+1.64%) |
Jun 16, 2010 | 48.80 | 49.06 | 48.06 | 48.62 | 2,289,425 | -0.22(-0.46%) |
Jun 15, 2010 | 48.38 | 49.35 | 48.09 | 48.84 | 4,513,117 | +1.21(+2.55%) |
Jun 14, 2010 | 48.11 | 48.38 | 47.24 | 47.63 | 3,164,552 | +0.07(+0.14%) |
Jun 11, 2010 | 46.29 | 47.63 | 46.02 | 47.56 | 2,550,159 | +0.61(+1.29%) |
Jun 10, 2010 | 46.32 | 46.98 | 45.66 | 46.96 | 440 | +1.60(+3.53%) |
Jun 09, 2010 | 45.95 | 47.13 | 45.09 | 45.36 | 4,121,392 | -0.18(-0.39%) |
Jun 08, 2010 | 46.30 | 46.60 | 44.59 | 45.53 | 5,198,214 | -0.50(-1.08%) |
Jun 07, 2010 | 46.64 | 47.90 | 45.79 | 46.03 | 4,695,473 | -0.50(-1.08%) |
Jun 04, 2010 | 46.53 | 48.64 | 46.14 | 46.53 | 6,703,153 | +0.08(+0.18%) |
Jun 03, 2010 | 45.56 | 48.48 | 45.32 | 46.45 | 8,031,941 | +1.37(+3.04%) |
Jun 02, 2010 | 44.48 | 45.12 | 43.61 | 45.08 | 3,668 | +0.63(+1.43%) |
Jun 01, 2010 | 44.29 | 45.61 | 43.96 | 44.45 | 3,329,121 | -0.67(-1.48%) |
May 28, 2010 | 45.12 | 45.77 | 44.65 | 45.12 | 4,163,911 | -0.27(-0.59%) |
May 27, 2010 | 44.79 | 45.38 | 44.15 | 45.38 | 4,309,034 | +1.44(+3.29%) |
May 26, 2010 | 42.94 | 44.94 | 42.55 | 43.94 | 7,320 | +2.19(+5.24%) |
May 25, 2010 | 40.33 | 41.82 | 40.06 | 41.75 | 5,516,933 | -0.33(-0.78%) |
May 24, 2010 | 41.02 | 42.89 | 41.02 | 42.08 | 4,185,576 | +0.96(+2.34%) |
May 21, 2010 | 38.13 | 41.16 | 38.13 | 41.12 | 5,194,009 | +1.69(+4.29%) |
May 20, 2010 | 39.41 | 40.35 | 39.24 | 39.43 | 1,430 | -0.65(-1.63%) |
May 19, 2010 | 40.39 | 41.05 | 39.39 | 40.08 | 2,845,671 | -0.65(-1.61%) |
May 18, 2010 | 41.41 | 42.21 | 40.31 | 40.74 | 880 | -0.32(-0.78%) |
May 17, 2010 | 40.96 | 41.62 | 39.93 | 41.06 | 2,335,986 | +0.03(+0.08%) |
May 14, 2010 | 41.02 | 41.83 | 40.16 | 41.02 | 3,572,590 | -1.36(-3.20%) |
May 13, 2010 | 42.66 | 44.01 | 42.10 | 42.38 | 4,545,091 | -0.44(-1.03%) |
May 12, 2010 | 41.84 | 42.87 | 41.70 | 42.82 | 2,562,269 | +1.34(+3.24%) |
May 11, 2010 | 42.05 | 42.67 | 41.46 | 41.48 | 2,888,931 | +0.16(+0.38%) |
May 10, 2010 | 41.12 | 41.38 | 40.86 | 41.32 | 3,368,225 | +2.86(+7.44%) |
May 07, 2010 | 39.41 | 39.94 | 36.77 | 38.46 | 6,978,135 | -1.51(-3.77%) |
May 06, 2010 | 41.23 | 41.91 | 34.91 | 39.97 | 440 | -0.39(-0.96%) |
May 05, 2010 | 40.97 | 41.86 | 40.21 | 40.35 | 2,335,746 | -0.91(-2.21%) |
May 04, 2010 | 42.31 | 42.31 | 40.68 | 41.27 | 2,960,593 | -1.45(-3.40%) |
May 03, 2010 | 42.29 | 43.06 | 41.82 | 42.72 | 1,895,367 | +0.72(+1.70%) |
Apr 30, 2010 | 42.75 | 42.92 | 41.97 | 42.00 | 2,786,660 | -0.59(-1.38%) |
Apr 29, 2010 | 42.97 | 43.10 | 42.37 | 42.59 | 2,531,202 | +0.00(+0.00%) |
Apr 28, 2010 | 42.36 | 42.61 | 41.06 | 42.59 | 2,781,748 | +0.50(+1.18%) |
Apr 27, 2010 | 42.98 | 43.17 | 41.80 | 42.09 | 3,015,677 | -1.21(-2.80%) |
Apr 26, 2010 | 42.88 | 43.48 | 42.70 | 43.30 | 2,557,109 | +0.62(+1.45%) |
Apr 23, 2010 | 41.76 | 42.86 | 41.42 | 42.68 | 3,428,162 | +0.79(+1.89%) |
Apr 22, 2010 | 41.29 | 42.08 | 40.58 | 41.89 | 5,053,831 | -0.12(-0.29%) |
Apr 21, 2010 | 39.58 | 42.25 | 38.87 | 42.02 | 14,211,005 | +3.50(+9.09%) |
Apr 20, 2010 | 38.13 | 39.05 | 37.59 | 38.51 | 73,565 | +0.65(+1.73%) |
Apr 19, 2010 | 38.28 | 38.66 | 37.27 | 37.86 | 3,069,971 | -0.57(-1.47%) |
Apr 16, 2010 | 38.58 | 39.41 | 38.23 | 38.43 | 4,518,034 | -0.03(-0.07%) |
Apr 15, 2010 | 38.52 | 38.79 | 38.23 | 38.45 | 2,897,453 | -0.15(-0.39%) |
Apr 14, 2010 | 39.20 | 39.24 | 38.26 | 38.60 | 3,616,996 | +0.01(+0.02%) |
Apr 13, 2010 | 38.92 | 39.01 | 38.50 | 38.60 | 2,962,838 | -0.42(-1.07%) |
Apr 12, 2010 | 37.68 | 39.79 | 37.66 | 39.01 | 8,981,059 | +1.73(+4.64%) |
Apr 09, 2010 | 36.85 | 37.35 | 36.59 | 37.28 | 1,797,604 | +0.57(+1.56%) |
Apr 08, 2010 | 36.41 | 36.96 | 35.98 | 36.71 | 1,893,848 | +0.06(+0.17%) |
Apr 07, 2010 | 37.01 | 37.23 | 36.42 | 36.65 | 1,978,006 | -0.56(-1.50%) |
Apr 06, 2010 | 36.77 | 37.41 | 36.41 | 37.21 | 1,547,628 | +0.47(+1.28%) |
Apr 05, 2010 | 35.79 | 36.80 | 35.67 | 36.74 | 1,558,536 | +0.98(+2.74%) |
Apr 01, 2010 | 36.51 | 35.75 | 35.75 | 35.75 | 2,638,473 | -0.57(-1.56%) |
Mar 31, 2010 | 36.02 | 36.44 | 35.53 | 36.32 | 2,137,992 | +0.22(+0.60%) |
Mar 30, 2010 | 36.33 | 36.54 | 35.39 | 36.10 | 2,093,121 | -0.16(-0.43%) |
Mar 29, 2010 | 36.76 | 36.76 | 35.78 | 36.26 | 1,859,167 | -0.22(-0.60%) |
Mar 26, 2010 | 37.26 | 37.26 | 36.33 | 36.48 | 2,676,024 | -0.65(-1.76%) |
Mar 25, 2010 | 37.21 | 37.47 | 36.97 | 37.13 | 2,596,577 | +0.13(+0.35%) |
Mar 24, 2010 | 36.92 | 37.25 | 36.65 | 37.00 | 2,061,001 | -0.03(-0.09%) |
Mar 23, 2010 | 36.71 | 37.17 | 35.93 | 37.03 | 2,200,835 | +0.39(+1.06%) |
Mar 22, 2010 | 35.97 | 36.84 | 35.52 | 36.65 | 1,890,546 | +0.55(+1.51%) |
Mar 19, 2010 | 36.08 | 36.33 | 35.52 | 36.10 | 3,816,834 | +0.09(+0.25%) |
Mar 18, 2010 | 36.45 | 36.75 | 35.92 | 36.01 | 3,283,280 | -0.42(-1.16%) |
Mar 17, 2010 | 36.83 | 37.01 | 36.32 | 36.44 | 2,345,614 | -0.38(-1.04%) |
Mar 16, 2010 | 36.80 | 36.87 | 36.46 | 36.82 | 1,218,255 | +0.20(+0.56%) |
Mar 15, 2010 | 36.22 | 36.80 | 36.20 | 36.61 | 1,758,882 | +0.03(+0.09%) |
Mar 12, 2010 | 37.21 | 37.21 | 36.32 | 36.58 | 2,588,330 | -0.24(-0.65%) |
Mar 11, 2010 | 36.98 | 37.10 | 36.34 | 36.82 | 2,025,811 | -0.17(-0.46%) |
Mar 10, 2010 | 36.70 | 37.21 | 36.63 | 36.99 | 1,992,089 | +0.27(+0.72%) |
Mar 09, 2010 | 36.89 | 37.31 | 36.51 | 36.72 | 2,529,035 | -0.23(-0.63%) |
Mar 08, 2010 | 36.72 | 37.26 | 36.46 | 36.95 | 2,196,214 | +0.20(+0.54%) |
Mar 05, 2010 | 35.66 | 36.90 | 35.24 | 36.76 | 4,186,228 | +1.48(+4.19%) |
Mar 04, 2010 | 34.65 | 35.45 | 34.32 | 35.28 | 2,271,639 | +0.70(+2.01%) |
Mar 03, 2010 | 34.69 | 35.14 | 34.35 | 34.58 | 1,967,111 | -0.15(-0.43%) |
Mar 02, 2010 | 34.19 | 35.54 | 34.14 | 34.73 | 6,715,957 | +0.48(+1.39%) |
Mar 01, 2010 | 33.82 | 34.29 | 33.58 | 34.25 | 2,812,227 | +0.52(+1.54%) |
Feb 26, 2010 | 33.37 | 33.89 | 32.96 | 33.74 | 1,962,947 | +0.29(+0.88%) |
Feb 25, 2010 | 32.58 | 33.53 | 32.37 | 33.44 | 2,198,738 | +0.22(+0.66%) |
Feb 24, 2010 | 32.83 | 33.55 | 32.74 | 33.22 | 2,618,132 | +0.41(+1.24%) |
Feb 23, 2010 | 32.68 | 33.29 | 32.37 | 32.82 | 2,945,319 | -0.14(-0.43%) |
Feb 22, 2010 | 33.14 | 33.33 | 32.87 | 32.96 | 2,261,156 | -0.09(-0.27%) |
Feb 19, 2010 | 32.89 | 33.21 | 32.74 | 33.05 | 2,737,027 | +0.16(+0.50%) |
Feb 18, 2010 | 32.29 | 33.05 | 32.05 | 32.89 | 2,902,058 | +0.59(+1.81%) |
Feb 17, 2010 | 32.20 | 32.67 | 31.92 | 32.30 | 1,986,316 | +0.20(+0.62%) |
Feb 16, 2010 | 31.90 | 32.11 | 31.69 | 32.10 | 1,979,270 | +0.39(+1.22%) |
Feb 12, 2010 | 31.45 | 31.71 | 31.71 | 31.71 | 1,229,937 | +0.06(+0.19%) |
Feb 11, 2010 | 30.98 | 31.70 | 30.67 | 31.65 | 1,738,834 | +0.70(+2.25%) |
Feb 10, 2010 | 31.19 | 31.27 | 30.45 | 30.96 | 1,541,787 | -0.16(-0.53%) |
Feb 09, 2010 | 30.56 | 31.30 | 30.53 | 31.12 | 3,155,420 | +0.97(+3.21%) |
Feb 08, 2010 | 30.43 | 30.83 | 29.93 | 30.15 | 2,441,585 | -0.10(-0.34%) |
Feb 05, 2010 | 30.03 | 30.28 | 29.16 | 30.25 | 2,964,294 | +0.27(+0.89%) |
Feb 04, 2010 | 31.20 | 31.28 | 29.99 | 29.99 | 2,082,274 | -1.55(-4.93%) |
Feb 03, 2010 | 31.09 | 31.65 | 30.68 | 31.54 | 2,536,286 | +0.44(+1.42%) |
Feb 02, 2010 | 31.15 | 31.39 | 30.64 | 31.10 | 2,217,284 | +0.76(+2.51%) |
Feb 01, 2010 | 30.62 | 31.17 | 30.19 | 30.34 | 3,247,035 | -0.60(-1.95%) |
Jan 29, 2010 | 31.89 | 31.92 | 30.66 | 30.94 | 3,514,055 | -0.61(-1.94%) |
Jan 28, 2010 | 31.90 | 31.95 | 30.88 | 31.56 | 3,006,709 | -0.24(-0.75%) |
Jan 27, 2010 | 31.94 | 32.20 | 30.87 | 31.79 | 4,550,720 | -0.43(-1.33%) |
Jan 26, 2010 | 33.28 | 33.36 | 31.82 | 32.22 | 13,319,896 | +3.60(+12.60%) |
Jan 25, 2010 | 28.62 | 28.95 | 28.14 | 28.62 | 6,826,881 | +0.29(+1.01%) |
Jan 22, 2010 | 29.77 | 29.77 | 28.00 | 28.33 | 3,517,885 | -1.61(-5.37%) |
Jan 21, 2010 | 30.79 | 31.13 | 29.47 | 29.94 | 3,532,744 | -0.71(-2.31%) |
Jan 20, 2010 | 31.39 | 31.48 | 30.34 | 30.65 | 1,955,244 | -1.17(-3.66%) |
Jan 19, 2010 | 31.28 | 32.14 | 31.19 | 31.82 | 1,818,069 | +0.52(+1.68%) |
Jan 15, 2010 | 32.19 | 31.29 | 31.29 | 31.29 | 2,599,584 | -1.04(-3.22%) |
Jan 14, 2010 | 30.84 | 32.44 | 30.70 | 32.33 | 4,598,426 | +1.37(+4.42%) |
Jan 13, 2010 | 30.53 | 31.21 | 29.83 | 30.96 | 2,758,251 | +0.55(+1.82%) |
Jan 12, 2010 | 30.18 | 30.64 | 29.68 | 30.41 | 2,225,400 | -0.14(-0.45%) |
Jan 11, 2010 | 30.98 | 31.12 | 30.17 | 30.55 | 2,356,339 | -0.29(-0.93%) |
Jan 08, 2010 | 30.80 | 30.92 | 30.33 | 30.83 | 1,834,545 | +0.07(+0.24%) |
Jan 07, 2010 | 30.83 | 31.22 | 30.27 | 30.76 | 1,783,471 | -0.36(-1.16%) |
Jan 06, 2010 | 30.89 | 31.66 | 30.70 | 31.12 | 3,003,645 | +0.29(+0.93%) |
Jan 05, 2010 | 29.79 | 31.00 | 29.43 | 30.83 | 3,496,452 | +1.14(+3.86%) |
Jan 04, 2010 | 29.40 | 29.84 | 29.30 | 29.69 | 1,620,617 | +0.81(+2.81%) |
Dec 31, 2009 | 29.14 | 28.88 | 28.88 | 28.88 | 897,982 | -0.35(-1.21%) |
Dec 30, 2009 | 29.14 | 29.43 | 28.95 | 29.23 | 837,023 | +0.03(+0.09%) |
Dec 29, 2009 | 29.18 | 29.59 | 29.11 | 29.21 | 686,323 | -0.03(-0.09%) |
Dec 28, 2009 | 29.85 | 29.93 | 29.04 | 29.23 | 1,380,958 | -0.59(-1.99%) |
Dec 24, 2009 | 29.42 | 29.98 | 29.42 | 29.83 | 604,370 | +0.40(+1.37%) |
Dec 23, 2009 | 28.96 | 29.47 | 28.69 | 29.42 | 1,385,531 | +0.60(+2.08%) |
Dec 22, 2009 | 29.06 | 29.22 | 28.67 | 28.82 | 890,786 | -0.18(-0.61%) |
Dec 21, 2009 | 28.67 | 29.28 | 28.67 | 29.00 | 1,133,691 | +0.31(+1.09%) |
Dec 18, 2009 | 28.15 | 28.82 | 28.02 | 28.69 | 1,641,728 | +0.78(+2.81%) |
Dec 17, 2009 | 28.12 | 28.24 | 27.83 | 27.90 | 938,799 | -0.46(-1.63%) |
Dec 16, 2009 | 28.28 | 28.62 | 27.84 | 28.37 | 2,089,750 | +0.63(+2.28%) |
Dec 15, 2009 | 28.20 | 28.29 | 27.67 | 27.73 | 1,656,456 | -0.63(-2.21%) |
Dec 14, 2009 | 28.80 | 28.82 | 27.83 | 28.36 | 2,054,736 | -0.15(-0.53%) |
Dec 11, 2009 | 27.67 | 29.34 | 27.67 | 28.51 | 4,153,635 | +1.01(+3.67%) |
Dec 10, 2009 | 28.92 | 29.14 | 27.40 | 27.50 | 4,251,771 | -1.34(-4.65%) |
Dec 09, 2009 | 29.38 | 29.39 | 28.39 | 28.84 | 2,977,150 | -0.76(-2.58%) |
Dec 08, 2009 | 29.99 | 30.07 | 29.51 | 29.61 | 2,651,621 | -0.74(-2.45%) |
Dec 07, 2009 | 30.36 | 30.59 | 30.11 | 30.35 | 2,164,841 | -0.04(-0.13%) |
Dec 04, 2009 | 29.02 | 30.59 | 29.02 | 30.39 | 4,268,964 | +1.64(+5.71%) |
Dec 03, 2009 | 28.63 | 29.13 | 28.52 | 28.75 | 1,718,807 | +0.07(+0.26%) |
Dec 02, 2009 | 29.07 | 29.07 | 28.56 | 28.67 | 1,245,098 | -0.40(-1.36%) |
Dec 01, 2009 | 28.73 | 29.36 | 28.58 | 29.07 | 2,151,303 | +0.46(+1.62%) |
Nov 30, 2009 | 28.18 | 28.62 | 27.94 | 28.61 | 1,283,555 | +0.46(+1.65%) |
Nov 27, 2009 | 28.22 | 28.63 | 27.74 | 28.14 | 717,644 | -0.88(-3.03%) |
Nov 25, 2009 | 28.78 | 29.23 | 28.55 | 29.02 | 1,556,722 | +1.22(+4.39%) |
Nov 24, 2009 | 28.29 | 28.80 | 27.76 | 27.80 | 2,685,532 | -0.55(-1.95%) |
Nov 23, 2009 | 28.16 | 29.07 | 28.12 | 28.35 | 1,997,520 | +0.44(+1.59%) |
Nov 20, 2009 | 28.31 | 28.31 | 27.49 | 27.91 | 1,994,302 | -0.54(-1.89%) |
Nov 19, 2009 | 29.08 | 29.15 | 28.24 | 28.45 | 1,581,057 | -0.84(-2.86%) |
Nov 18, 2009 | 28.79 | 29.36 | 28.63 | 29.29 | 2,683,824 | +0.28(+0.96%) |
Nov 17, 2009 | 28.89 | 29.04 | 28.52 | 29.01 | 2,876,907 | +0.00(+0.00%) |
Nov 16, 2009 | 28.35 | 29.16 | 28.01 | 29.01 | 2,949,798 | +0.98(+3.50%) |
Nov 13, 2009 | 27.44 | 28.17 | 27.26 | 28.03 | 3,094,162 | +1.06(+3.94%) |
Nov 12, 2009 | 28.11 | 28.35 | 26.85 | 26.96 | 2,926,470 | -1.21(-4.30%) |
Nov 11, 2009 | 28.61 | 28.78 | 28.03 | 28.18 | 1,785,769 | -0.17(-0.60%) |
Nov 10, 2009 | 27.99 | 28.68 | 27.92 | 28.35 | 2,131,215 | +0.37(+1.31%) |
Nov 09, 2009 | 27.60 | 28.27 | 27.60 | 27.98 | 2,334,465 | +0.67(+2.47%) |
Nov 06, 2009 | 27.62 | 27.84 | 27.08 | 27.30 | 1,781,213 | -0.37(-1.33%) |
Nov 05, 2009 | 27.39 | 27.94 | 27.35 | 27.67 | 2,428,411 | +0.58(+2.14%) |
Nov 04, 2009 | 27.01 | 27.44 | 26.79 | 27.09 | 3,069,770 | +0.44(+1.64%) |
Nov 03, 2009 | 25.83 | 26.73 | 25.72 | 26.66 | 2,706,910 | +0.46(+1.74%) |
Nov 02, 2009 | 26.43 | 26.55 | 25.69 | 26.20 | 3,771,819 | +0.01(+0.05%) |
Oct 30, 2009 | 26.92 | 27.17 | 26.04 | 26.19 | 4,160,035 | -1.74(-6.25%) |
Oct 29, 2009 | 27.26 | 28.21 | 27.16 | 27.93 | 3,173,312 | +0.97(+3.62%) |
Oct 28, 2009 | 28.28 | 28.30 | 26.94 | 26.96 | 4,016,371 | -1.57(-5.52%) |
Oct 27, 2009 | 29.81 | 29.81 | 28.26 | 28.53 | 3,796,468 | -1.21(-4.08%) |
Oct 26, 2009 | 30.06 | 30.82 | 29.54 | 29.74 | 3,114,374 | -0.49(-1.62%) |
Oct 23, 2009 | 30.36 | 30.60 | 30.08 | 30.23 | 5,058,221 | -0.28(-0.92%) |
Oct 22, 2009 | 30.00 | 31.04 | 29.01 | 30.51 | 7,793,380 | -0.10(-0.33%) |
Oct 21, 2009 | 30.17 | 31.02 | 29.94 | 30.62 | 4,498,068 | +0.20(+0.65%) |
Oct 20, 2009 | 29.98 | 30.43 | 29.87 | 30.42 | 3,167,923 | -0.18(-0.58%) |
Oct 19, 2009 | 30.76 | 30.85 | 30.28 | 30.60 | 3,488,595 | +0.10(+0.31%) |
Oct 16, 2009 | 30.80 | 31.00 | 30.14 | 30.50 | 3,634,181 | -0.55(-1.78%) |
Oct 15, 2009 | 30.60 | 31.05 | 30.13 | 31.05 | 1,542,073 | +0.35(+1.15%) |
Oct 14, 2009 | 30.15 | 30.74 | 30.08 | 30.70 | 3,314,848 | +0.89(+2.97%) |
Oct 13, 2009 | 29.89 | 29.96 | 29.51 | 29.81 | 2,110,888 | -0.01(-0.05%) |
Oct 12, 2009 | 30.04 | 30.17 | 29.06 | 29.83 | 3,137,987 | +0.94(+3.26%) |
Oct 09, 2009 | 28.57 | 29.04 | 28.40 | 28.89 | 1,490,025 | +0.07(+0.26%) |
Oct 08, 2009 | 28.67 | 29.04 | 28.35 | 28.81 | 2,241,873 | +0.30(+1.05%) |
Oct 07, 2009 | 27.84 | 28.59 | 27.84 | 28.51 | 1,834,326 | +0.50(+1.78%) |
Oct 06, 2009 | 27.52 | 28.11 | 27.41 | 28.01 | 3,770,720 | +0.84(+3.11%) |
Oct 05, 2009 | 26.57 | 27.24 | 26.57 | 27.17 | 2,829,604 | +0.82(+3.10%) |
Oct 02, 2009 | 25.61 | 26.74 | 25.16 | 26.35 | 3,472,981 | +0.63(+2.44%) |
Oct 01, 2009 | 27.05 | 27.25 | 25.57 | 25.72 | 3,728,116 | -1.65(-6.02%) |
Sep 30, 2009 | 26.86 | 27.87 | 26.50 | 27.37 | 4,447,840 | +0.44(+1.64%) |
Sep 29, 2009 | 27.12 | 27.24 | 26.72 | 26.93 | 1,017,041 | -0.29(-1.08%) |
Sep 28, 2009 | 26.52 | 27.24 | 26.30 | 27.22 | 2,125,584 | +0.97(+3.71%) |
Sep 25, 2009 | 27.11 | 27.39 | 26.04 | 26.25 | 2,982,085 | -1.14(-4.18%) |
Sep 24, 2009 | 27.43 | 27.92 | 26.93 | 27.39 | 2,650,199 | +0.11(+0.40%) |
Sep 23, 2009 | 28.02 | 28.02 | 27.28 | 27.28 | 2,789,877 | -0.72(-2.56%) |
Sep 22, 2009 | 27.50 | 28.05 | 27.50 | 28.00 | 1,912,144 | +0.63(+2.32%) |
Sep 21, 2009 | 27.29 | 27.50 | 26.45 | 27.37 | 1,548,343 | -0.42(-1.50%) |
Sep 18, 2009 | 27.84 | 27.97 | 27.48 | 27.78 | 1,845,237 | +0.10(+0.34%) |
Sep 17, 2009 | 27.76 | 28.04 | 27.32 | 27.69 | 2,379,030 | +0.27(+0.99%) |
Sep 16, 2009 | 27.31 | 28.07 | 27.26 | 27.41 | 2,642,447 | +0.16(+0.57%) |
Sep 15, 2009 | 27.04 | 27.53 | 26.81 | 27.26 | 2,843,361 | +0.15(+0.55%) |
Sep 14, 2009 | 26.51 | 27.11 | 26.15 | 27.11 | 2,579,942 | +0.37(+1.38%) |
Sep 11, 2009 | 26.58 | 26.92 | 26.43 | 26.74 | 3,724,462 | +0.33(+1.26%) |
Sep 10, 2009 | 26.14 | 26.53 | 25.60 | 26.40 | 3,361,437 | +0.46(+1.76%) |
Sep 09, 2009 | 25.70 | 26.07 | 25.21 | 25.95 | 3,011,345 | +0.52(+2.04%) |
Sep 08, 2009 | 25.52 | 25.89 | 25.11 | 25.43 | 3,950,664 | +0.69(+2.78%) |
Sep 04, 2009 | 24.03 | 24.84 | 23.86 | 24.74 | 3,047,424 | +0.81(+3.39%) |
Sep 03, 2009 | 23.43 | 24.00 | 23.22 | 23.93 | 2,688,956 | +0.76(+3.29%) |
Sep 02, 2009 | 22.96 | 23.43 | 22.59 | 23.17 | 3,094,686 | +0.17(+0.74%) |