Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.34 | 30.87 | 30.21 | 30.79 | 2,743,854 | +0.45(+1.48%) |
Oct 28, 2010 | 31.24 | 31.30 | 30.25 | 30.34 | 4,781,748 | -0.71(-2.29%) |
Oct 27, 2010 | 31.54 | 31.57 | 30.59 | 31.05 | 4,544,609 | -0.11(-0.35%) |
Oct 25, 2010 | 30.50 | 31.16 | 30.28 | 31.16 | 7,347,705 | +0.88(+2.91%) |
Oct 22, 2010 | 29.36 | 30.38 | 29.09 | 30.28 | 5,428,831 | +0.92(+3.13%) |
Oct 21, 2010 | 29.62 | 30.15 | 29.03 | 29.36 | 7,085,429 | -0.04(-0.14%) |
Oct 20, 2010 | 29.41 | 30.20 | 29.14 | 29.40 | 7,442,390 | +0.12(+0.41%) |
Oct 19, 2010 | 30.80 | 30.80 | 29.08 | 29.28 | 12,153,539 | -1.90(-6.09%) |
Oct 18, 2010 | 31.09 | 31.31 | 30.58 | 31.18 | 3,573,357 | +0.18(+0.58%) |
Oct 15, 2010 | 31.09 | 31.44 | 30.75 | 31.00 | 4,744,785 | -0.27(-0.86%) |
Oct 14, 2010 | 31.89 | 32.03 | 31.15 | 31.27 | 2,830,004 | -0.52(-1.64%) |
Oct 13, 2010 | 31.60 | 32.41 | 31.32 | 31.79 | 5,717,086 | +0.58(+1.86%) |
Oct 12, 2010 | 30.50 | 31.32 | 30.08 | 31.21 | 7,108,632 | +0.39(+1.27%) |
Oct 11, 2010 | 31.26 | 31.46 | 30.54 | 30.82 | 4,998,837 | -0.46(-1.47%) |
Oct 08, 2010 | 31.49 | 31.88 | 31.06 | 31.28 | 4,032,263 | -0.18(-0.57%) |
Oct 07, 2010 | 32.39 | 32.55 | 31.19 | 31.46 | 5,159,177 | -0.60(-1.87%) |
Oct 06, 2010 | 31.64 | 32.06 | 31.06 | 32.06 | 5,198,305 | -0.09(-0.28%) |
Oct 05, 2010 | 31.90 | 32.21 | 31.18 | 32.15 | 5,183,880 | +0.66(+2.10%) |
Oct 04, 2010 | 31.34 | 32.00 | 31.29 | 31.49 | 5,940,894 | +0.02(+0.06%) |
Oct 01, 2010 | 31.70 | 31.94 | 31.16 | 31.47 | 5,463,748 | +0.03(+0.10%) |
Sep 30, 2010 | 32.57 | 32.84 | 31.40 | 31.44 | 7,608,196 | -0.52(-1.63%) |
Sep 29, 2010 | 34.64 | 34.70 | 31.76 | 31.96 | 18,992,216 | -2.91(-8.35%) |
Sep 28, 2010 | 34.60 | 35.11 | 34.08 | 34.87 | 2,813,231 | +0.50(+1.45%) |
Sep 27, 2010 | 34.40 | 34.68 | 34.07 | 34.37 | 1,759,240 | -0.30(-0.87%) |
Sep 24, 2010 | 33.99 | 34.68 | 33.77 | 34.67 | 2,119,978 | +1.24(+3.71%) |
Sep 23, 2010 | 33.01 | 33.90 | 32.93 | 33.43 | 1,783,912 | +0.03(+0.09%) |
Sep 22, 2010 | 33.80 | 33.80 | 32.91 | 33.40 | 2,536,316 | -0.21(-0.62%) |
Sep 21, 2010 | 34.24 | 34.48 | 33.34 | 33.61 | 3,565,367 | -0.52(-1.52%) |
Sep 20, 2010 | 34.25 | 34.55 | 33.96 | 34.13 | 3,000,434 | +0.02(+0.06%) |
Sep 17, 2010 | 34.95 | 34.99 | 34.01 | 34.11 | 3,939,193 | -0.86(-2.46%) |
Sep 15, 2010 | 34.43 | 34.99 | 34.26 | 34.97 | 2,233,362 | +0.21(+0.60%) |
Sep 14, 2010 | 33.63 | 34.95 | 33.63 | 34.76 | 3,298,432 | +1.05(+3.11%) |
Sep 13, 2010 | 33.44 | 33.76 | 33.27 | 33.71 | 3,408,957 | +0.53(+1.60%) |
Sep 10, 2010 | 33.51 | 33.57 | 32.96 | 33.18 | 2,560,862 | -0.14(-0.42%) |
Sep 09, 2010 | 33.78 | 34.33 | 33.08 | 33.32 | 4,293,257 | -0.02(-0.06%) |
Sep 08, 2010 | 32.29 | 33.49 | 32.11 | 33.34 | 4,425,184 | +1.05(+3.25%) |
Sep 07, 2010 | 32.85 | 32.92 | 32.26 | 32.29 | 2,412,156 | -0.81(-2.45%) |
Sep 03, 2010 | 33.16 | 33.71 | 32.75 | 33.10 | 2,772,398 | +0.52(+1.60%) |
Sep 02, 2010 | 31.57 | 32.74 | 31.31 | 32.58 | 4,641,061 | +1.39(+4.46%) |
Sep 01, 2010 | 30.93 | 31.79 | 30.68 | 31.19 | 2,930,364 | +0.87(+2.87%) |
Aug 31, 2010 | 30.64 | 31.26 | 30.19 | 30.32 | 4,228,948 | -0.38(-1.24%) |
Aug 30, 2010 | 30.90 | 31.10 | 30.68 | 30.70 | 2,303,281 | -0.35(-1.13%) |
Aug 27, 2010 | 31.50 | 31.59 | 30.77 | 31.05 | 6,592,224 | -0.47(-1.49%) |
Aug 26, 2010 | 32.37 | 32.67 | 31.36 | 31.52 | 2,838,516 | -0.82(-2.54%) |
Aug 25, 2010 | 31.39 | 32.49 | 31.02 | 32.34 | 4,382,975 | +0.59(+1.86%) |
Aug 24, 2010 | 32.23 | 32.69 | 31.74 | 31.75 | 3,846,130 | -0.90(-2.76%) |
Aug 23, 2010 | 33.05 | 33.37 | 32.36 | 32.65 | 2,561,052 | -0.30(-0.91%) |
Aug 20, 2010 | 33.08 | 33.29 | 32.51 | 32.95 | 2,904,390 | -0.21(-0.63%) |
Aug 19, 2010 | 33.15 | 33.67 | 32.96 | 33.16 | 3,050,202 | -0.27(-0.81%) |
Aug 18, 2010 | 32.47 | 33.50 | 32.47 | 33.43 | 2,913,884 | +0.48(+1.46%) |
Aug 17, 2010 | 32.71 | 33.90 | 31.87 | 32.95 | 9,932,776 | +1.59(+5.07%) |
Aug 16, 2010 | 30.75 | 31.78 | 30.68 | 31.36 | 4,090,888 | +0.46(+1.49%) |
Aug 13, 2010 | 31.50 | 31.61 | 30.88 | 30.90 | 2,712,916 | -0.71(-2.25%) |
Aug 12, 2010 | 31.19 | 31.77 | 30.79 | 31.61 | 2,738,918 | -0.27(-0.85%) |
Aug 11, 2010 | 32.08 | 32.30 | 31.76 | 31.88 | 2,397,756 | -1.01(-3.07%) |
Aug 10, 2010 | 33.32 | 33.47 | 32.68 | 32.89 | 2,052,519 | -0.69(-2.05%) |
Aug 09, 2010 | 33.42 | 33.86 | 33.28 | 33.58 | 2,069,935 | +0.47(+1.42%) |
Aug 06, 2010 | 32.60 | 33.43 | 32.49 | 33.11 | 4,229,200 | -0.11(-0.33%) |
Aug 05, 2010 | 32.15 | 33.28 | 31.45 | 33.22 | 4,731,219 | +1.01(+3.14%) |
Aug 04, 2010 | 31.81 | 32.24 | 31.51 | 32.21 | 3,919,497 | +0.65(+2.06%) |
Aug 03, 2010 | 32.19 | 32.21 | 30.76 | 31.56 | 5,496,020 | -0.83(-2.56%) |
Aug 02, 2010 | 32.71 | 32.79 | 31.83 | 32.39 | 3,369,359 | +0.23(+0.72%) |
Jul 30, 2010 | 31.60 | 32.28 | 31.52 | 32.16 | 2,853,856 | +0.14(+0.44%) |
Jul 29, 2010 | 32.73 | 32.91 | 31.50 | 32.02 | 3,768,663 | -0.54(-1.66%) |
Jul 28, 2010 | 32.98 | 33.29 | 32.37 | 32.56 | 2,548,071 | -0.41(-1.24%) |
Jul 27, 2010 | 34.60 | 34.88 | 32.84 | 32.97 | 3,838,809 | -1.65(-4.77%) |
Jul 26, 2010 | 34.05 | 34.64 | 33.90 | 34.62 | 1,985,544 | +0.43(+1.26%) |
Jul 23, 2010 | 33.87 | 34.25 | 33.32 | 34.19 | 2,662,008 | +0.32(+0.94%) |
Jul 22, 2010 | 33.33 | 34.10 | 33.23 | 33.87 | 2,678,138 | +0.93(+2.82%) |
Jul 21, 2010 | 33.76 | 33.82 | 32.80 | 32.94 | 2,486,273 | -0.70(-2.08%) |
Jul 20, 2010 | 31.64 | 33.74 | 31.64 | 33.64 | 4,237,141 | +1.43(+4.44%) |
Jul 19, 2010 | 32.07 | 32.62 | 32.03 | 32.21 | 2,934,216 | +0.25(+0.78%) |
Jul 16, 2010 | 33.33 | 33.54 | 31.89 | 31.96 | 4,693,332 | -1.36(-4.08%) |
Jul 15, 2010 | 33.27 | 33.46 | 32.86 | 33.32 | 3,431,516 | +0.06(+0.18%) |
Jul 14, 2010 | 34.00 | 34.00 | 33.06 | 33.26 | 3,096,188 | -0.65(-1.92%) |
Jul 13, 2010 | 32.82 | 34.03 | 32.71 | 33.91 | 5,763,841 | +0.25(+0.74%) |
Jul 12, 2010 | 34.16 | 34.24 | 33.36 | 33.66 | 2,465,948 | -0.46(-1.35%) |
Jul 09, 2010 | 34.08 | 34.52 | 33.72 | 34.12 | 1,985,940 | +0.15(+0.44%) |
Jul 08, 2010 | 34.50 | 34.79 | 33.47 | 33.97 | 4,205,121 | -0.46(-1.34%) |
Jul 07, 2010 | 33.70 | 34.72 | 33.70 | 34.43 | 3,536,711 | +0.75(+2.23%) |
Jul 06, 2010 | 34.79 | 35.60 | 33.55 | 33.68 | 4,894,764 | -1.01(-2.91%) |
Jul 02, 2010 | 35.33 | 35.77 | 34.51 | 34.69 | 2,020,298 | -0.56(-1.59%) |
Jul 01, 2010 | 34.66 | 35.42 | 33.99 | 35.25 | 5,379,605 | +0.86(+2.50%) |
Jun 30, 2010 | 34.49 | 35.63 | 34.35 | 34.39 | 3,023,692 | -0.23(-0.66%) |
Jun 29, 2010 | 35.21 | 35.21 | 34.03 | 34.62 | 3,954,471 | -1.44(-3.99%) |
Jun 25, 2010 | 34.89 | 36.56 | 34.60 | 36.06 | 5,907,299 | +1.40(+4.04%) |
Jun 24, 2010 | 34.99 | 35.15 | 33.96 | 34.66 | 4,284,860 | -0.41(-1.17%) |
Jun 23, 2010 | 34.66 | 35.28 | 34.20 | 35.07 | 2,260,047 | +0.37(+1.07%) |
Jun 22, 2010 | 35.88 | 35.99 | 34.59 | 34.70 | 2,613,093 | -1.07(-2.99%) |
Jun 21, 2010 | 36.86 | 37.34 | 35.65 | 35.77 | 2,193,512 | -0.76(-2.08%) |
Jun 18, 2010 | 36.59 | 37.35 | 36.40 | 36.53 | 2,010,581 | -0.01(-0.03%) |
Jun 17, 2010 | 37.09 | 37.09 | 36.06 | 36.54 | 1,885,961 | -0.39(-1.06%) |
Jun 16, 2010 | 37.75 | 37.75 | 36.85 | 36.93 | 2,368,769 | -1.13(-2.97%) |
Jun 15, 2010 | 37.85 | 38.10 | 37.17 | 38.06 | 1,629,952 | +0.48(+1.29%) |
Jun 14, 2010 | 37.61 | 37.91 | 37.11 | 37.58 | 2,178,563 | +0.46(+1.23%) |
Jun 11, 2010 | 36.70 | 37.62 | 36.53 | 37.12 | 2,398,404 | -0.17(-0.46%) |
Jun 10, 2010 | 36.69 | 37.31 | 36.54 | 37.29 | 2,280,490 | +1.27(+3.53%) |
Jun 09, 2010 | 36.12 | 37.10 | 35.73 | 36.02 | 2,722,254 | +0.02(+0.06%) |
Jun 08, 2010 | 36.12 | 36.32 | 34.87 | 36.00 | 4,565,708 | -0.08(-0.22%) |
Jun 07, 2010 | 37.27 | 37.27 | 36.01 | 36.08 | 2,376,784 | -0.80(-2.17%) |
Jun 04, 2010 | 38.58 | 38.83 | 36.78 | 36.88 | 3,666,374 | -2.27(-5.80%) |
Jun 03, 2010 | 37.94 | 39.18 | 37.49 | 39.15 | 3,607,380 | +1.36(+3.60%) |
Jun 02, 2010 | 35.79 | 37.81 | 35.79 | 37.79 | 3,657,915 | +1.44(+3.96%) |
Jun 01, 2010 | 36.15 | 37.25 | 36.03 | 36.35 | 2,569,822 | +0.05(+0.14%) |
May 28, 2010 | 36.49 | 36.74 | 35.78 | 36.30 | 1,809,018 | -0.19(-0.52%) |
May 27, 2010 | 36.13 | 36.58 | 35.69 | 36.49 | 2,261,758 | +1.16(+3.28%) |
May 26, 2010 | 36.55 | 37.14 | 35.08 | 35.33 | 4,859,190 | -1.17(-3.21%) |
May 25, 2010 | 35.12 | 36.50 | 34.49 | 36.50 | 3,690,556 | +0.76(+2.13%) |
May 24, 2010 | 35.36 | 36.14 | 34.97 | 35.74 | 3,465,959 | +0.19(+0.53%) |
May 21, 2010 | 34.08 | 35.87 | 33.28 | 35.55 | 3,980,374 | +1.14(+3.31%) |
May 20, 2010 | 34.57 | 35.46 | 34.03 | 34.41 | 2,951,652 | -0.94(-2.66%) |
May 19, 2010 | 34.91 | 35.97 | 34.54 | 35.35 | 3,182,567 | +0.29(+0.83%) |
May 18, 2010 | 36.18 | 36.68 | 34.95 | 35.06 | 2,454,766 | -0.94(-2.61%) |
May 17, 2010 | 35.92 | 36.13 | 34.90 | 36.00 | 3,794,529 | +0.12(+0.33%) |
May 14, 2010 | 36.48 | 36.76 | 35.56 | 35.88 | 3,807,488 | -0.90(-2.45%) |
May 13, 2010 | 38.17 | 38.59 | 36.45 | 36.78 | 7,066,926 | -2.63(-6.67%) |
May 12, 2010 | 39.10 | 39.41 | 38.38 | 39.41 | 3,893,198 | +0.63(+1.62%) |
May 11, 2010 | 38.50 | 39.12 | 37.86 | 38.78 | 5,369,145 | +0.23(+0.60%) |
May 10, 2010 | 37.79 | 38.62 | 36.65 | 38.55 | 6,629,001 | +3.66(+10.49%) |
May 07, 2010 | 35.71 | 36.66 | 34.21 | 34.89 | 6,409,742 | -1.03(-2.87%) |
May 06, 2010 | 37.20 | 37.74 | 33.75 | 35.92 | 5,150,189 | -2.13(-5.60%) |
May 05, 2010 | 38.00 | 38.50 | 37.23 | 38.05 | 3,674,486 | +0.51(+1.36%) |
May 04, 2010 | 37.95 | 38.17 | 37.16 | 37.54 | 3,026,424 | -0.94(-2.44%) |
May 03, 2010 | 37.82 | 38.80 | 37.63 | 38.48 | 3,283,267 | +0.92(+2.45%) |
Apr 30, 2010 | 38.01 | 38.14 | 36.97 | 37.56 | 4,073,230 | -0.59(-1.55%) |
Apr 29, 2010 | 38.25 | 38.56 | 37.67 | 38.15 | 3,163,891 | +0.03(+0.08%) |
Apr 28, 2010 | 39.26 | 39.60 | 38.05 | 38.12 | 3,247,182 | -1.04(-2.66%) |
Apr 27, 2010 | 40.25 | 40.84 | 39.06 | 39.16 | 3,176,634 | -1.40(-3.45%) |
Apr 26, 2010 | 40.44 | 40.77 | 39.84 | 40.56 | 3,143,553 | +0.69(+1.73%) |
Apr 23, 2010 | 40.48 | 40.58 | 39.60 | 39.87 | 2,770,604 | -0.43(-1.07%) |
Apr 22, 2010 | 38.32 | 40.48 | 38.03 | 40.30 | 3,659,149 | +1.88(+4.89%) |
Apr 21, 2010 | 38.05 | 38.62 | 37.89 | 38.42 | 1,772,079 | +0.22(+0.58%) |
Apr 20, 2010 | 38.18 | 38.64 | 37.70 | 38.20 | 2,506,534 | +0.23(+0.61%) |
Apr 19, 2010 | 38.22 | 38.56 | 37.05 | 37.97 | 2,695,038 | -0.44(-1.15%) |
Apr 16, 2010 | 39.42 | 39.47 | 38.24 | 38.41 | 2,665,890 | -0.99(-2.51%) |
Apr 15, 2010 | 39.00 | 39.44 | 39.00 | 39.40 | 2,077,722 | +0.22(+0.56%) |
Apr 14, 2010 | 38.32 | 39.20 | 38.22 | 39.18 | 2,924,824 | +0.86(+2.24%) |
Apr 13, 2010 | 38.07 | 38.39 | 37.73 | 38.32 | 2,806,635 | +0.27(+0.71%) |
Apr 12, 2010 | 38.62 | 38.70 | 37.92 | 38.05 | 2,259,909 | -0.51(-1.32%) |
Apr 09, 2010 | 38.51 | 38.60 | 37.82 | 38.56 | 2,270,482 | +0.27(+0.71%) |
Apr 08, 2010 | 38.24 | 38.52 | 37.54 | 38.29 | 3,726,698 | +0.00(+0.00%) |
Apr 07, 2010 | 39.19 | 39.29 | 38.26 | 38.29 | 3,763,586 | -0.86(-2.20%) |
Apr 06, 2010 | 38.71 | 39.21 | 38.33 | 39.15 | 3,053,616 | +0.24(+0.62%) |
Apr 05, 2010 | 37.85 | 39.00 | 37.78 | 38.91 | 3,044,256 | +1.07(+2.83%) |
Apr 01, 2010 | 38.53 | 37.84 | 37.84 | 37.84 | 4,275,000 | -0.23(-0.60%) |
Mar 31, 2010 | 37.86 | 38.39 | 37.67 | 38.07 | 3,623,381 | -0.06(-0.16%) |
Mar 30, 2010 | 37.37 | 38.29 | 37.29 | 38.13 | 2,862,313 | +0.62(+1.65%) |
Mar 29, 2010 | 38.14 | 38.29 | 37.35 | 37.51 | 1,728,071 | -0.47(-1.24%) |
Mar 26, 2010 | 37.75 | 38.74 | 37.50 | 37.98 | 4,934,867 | +1.13(+3.07%) |
Mar 25, 2010 | 36.51 | 37.32 | 36.35 | 36.85 | 2,998,887 | +0.56(+1.54%) |
Mar 24, 2010 | 36.20 | 36.39 | 35.98 | 36.29 | 2,089,203 | -0.10(-0.27%) |
Mar 23, 2010 | 36.52 | 36.63 | 36.02 | 36.39 | 2,634,291 | -0.05(-0.14%) |
Mar 22, 2010 | 35.66 | 36.75 | 35.59 | 36.44 | 2,897,463 | +0.84(+2.36%) |
Mar 19, 2010 | 36.18 | 36.26 | 35.36 | 35.60 | 3,344,097 | -0.54(-1.49%) |
Mar 18, 2010 | 35.98 | 36.41 | 35.85 | 36.14 | 2,166,533 | +0.10(+0.28%) |
Mar 17, 2010 | 36.32 | 36.65 | 35.84 | 36.04 | 3,087,012 | -0.38(-1.04%) |
Mar 16, 2010 | 36.56 | 36.91 | 36.09 | 36.42 | 2,247,938 | -0.33(-0.90%) |
Mar 15, 2010 | 36.42 | 36.75 | 35.99 | 36.75 | 2,165,465 | +0.26(+0.71%) |
Mar 12, 2010 | 36.64 | 36.64 | 36.16 | 36.49 | 2,007,176 | +0.03(+0.08%) |
Mar 11, 2010 | 36.09 | 36.61 | 35.97 | 36.46 | 2,183,329 | +0.15(+0.41%) |
Mar 10, 2010 | 35.95 | 36.57 | 35.78 | 36.31 | 3,872,690 | +0.47(+1.31%) |
Mar 09, 2010 | 35.26 | 36.01 | 35.14 | 35.84 | 3,690,473 | +0.52(+1.47%) |
Mar 08, 2010 | 35.00 | 35.42 | 34.88 | 35.32 | 4,101,451 | +0.34(+0.97%) |
Mar 05, 2010 | 34.28 | 35.08 | 34.27 | 34.98 | 2,782,126 | +0.64(+1.86%) |
Mar 04, 2010 | 34.44 | 34.75 | 33.95 | 34.34 | 4,534,604 | +0.94(+2.81%) |
Mar 03, 2010 | 33.32 | 33.95 | 33.12 | 33.40 | 3,029,462 | +0.29(+0.88%) |
Mar 02, 2010 | 33.40 | 33.65 | 32.99 | 33.11 | 2,796,913 | -0.07(-0.21%) |
Mar 01, 2010 | 32.48 | 33.19 | 32.26 | 33.18 | 2,757,529 | +0.98(+3.04%) |
Feb 26, 2010 | 31.90 | 32.23 | 31.72 | 32.20 | 2,376,010 | +0.32(+1.00%) |
Feb 25, 2010 | 31.22 | 31.91 | 31.07 | 31.88 | 3,039,230 | +0.09(+0.28%) |
Feb 24, 2010 | 31.83 | 31.97 | 31.48 | 31.79 | 1,529,835 | +0.13(+0.41%) |
Feb 23, 2010 | 31.99 | 32.15 | 31.50 | 31.66 | 1,568,404 | -0.38(-1.19%) |
Feb 22, 2010 | 32.14 | 32.36 | 31.63 | 32.04 | 2,012,082 | +0.08(+0.25%) |
Feb 19, 2010 | 32.02 | 32.46 | 31.95 | 31.96 | 2,477,203 | -0.14(-0.44%) |
Feb 18, 2010 | 31.68 | 32.13 | 31.36 | 32.10 | 2,647,623 | +0.54(+1.71%) |
Feb 17, 2010 | 31.33 | 31.57 | 31.27 | 31.56 | 2,128,549 | +0.36(+1.15%) |
Feb 16, 2010 | 30.96 | 31.26 | 30.77 | 31.20 | 2,569,170 | +0.36(+1.17%) |
Feb 12, 2010 | 30.81 | 30.84 | 30.84 | 30.84 | 3,346,300 | -0.30(-0.96%) |
Feb 11, 2010 | 31.20 | 31.49 | 30.79 | 31.14 | 3,283,725 | -0.25(-0.80%) |
Feb 10, 2010 | 31.73 | 31.85 | 31.11 | 31.39 | 2,570,746 | -0.46(-1.44%) |
Feb 09, 2010 | 31.37 | 31.97 | 31.06 | 31.85 | 4,497,389 | +0.94(+3.04%) |
Feb 08, 2010 | 30.94 | 31.36 | 30.52 | 30.91 | 5,235,172 | +0.08(+0.26%) |
Feb 05, 2010 | 31.14 | 31.29 | 30.63 | 30.83 | 34,541,608 | -0.02(-0.06%) |
Feb 04, 2010 | 31.02 | 31.18 | 30.48 | 30.85 | 4,919,397 | -1.14(-3.56%) |
Feb 03, 2010 | 32.40 | 32.58 | 31.78 | 31.99 | 3,381,209 | -0.68(-2.08%) |
Feb 02, 2010 | 32.47 | 32.91 | 32.28 | 32.67 | 2,744,868 | +0.18(+0.55%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.05 | 32.49 | 3,516,329 | +0.92(+2.91%) |
Jan 29, 2010 | 31.54 | 32.84 | 31.12 | 31.57 | 5,136,954 | +1.05(+3.44%) |
Jan 28, 2010 | 31.54 | 31.65 | 30.11 | 30.52 | 3,705,397 | -1.02(-3.23%) |
Jan 27, 2010 | 31.22 | 31.70 | 31.01 | 31.54 | 1,912,062 | +0.16(+0.51%) |
Jan 26, 2010 | 31.01 | 31.60 | 31.00 | 31.38 | 2,998,752 | +0.26(+0.84%) |
Jan 25, 2010 | 31.08 | 31.41 | 30.85 | 31.12 | 3,841,466 | +0.07(+0.23%) |
Jan 22, 2010 | 31.79 | 31.82 | 30.97 | 31.05 | 4,389,759 | -0.40(-1.27%) |
Jan 21, 2010 | 31.72 | 32.12 | 31.21 | 31.45 | 3,242,573 | -0.17(-0.54%) |
Jan 20, 2010 | 32.35 | 32.50 | 31.27 | 31.62 | 3,220,848 | -1.10(-3.36%) |
Jan 19, 2010 | 32.62 | 32.91 | 32.47 | 32.72 | 2,651,261 | +0.27(+0.83%) |
Jan 15, 2010 | 33.51 | 32.45 | 32.45 | 32.45 | 3,982,400 | -1.33(-3.94%) |
Jan 14, 2010 | 33.91 | 34.27 | 33.29 | 33.78 | 2,544,775 | -0.38(-1.11%) |
Jan 13, 2010 | 33.71 | 34.27 | 33.65 | 34.16 | 1,550,806 | +0.57(+1.70%) |
Jan 12, 2010 | 33.64 | 33.75 | 33.06 | 33.59 | 2,906,391 | -0.23(-0.68%) |
Jan 11, 2010 | 33.95 | 34.11 | 33.54 | 33.82 | 2,340,084 | -0.19(-0.56%) |
Jan 08, 2010 | 34.02 | 34.39 | 33.73 | 34.01 | 2,945,277 | -0.07(-0.21%) |
Jan 07, 2010 | 34.97 | 34.99 | 33.80 | 34.08 | 5,854,650 | -1.20(-3.40%) |
Jan 06, 2010 | 35.27 | 35.56 | 34.77 | 35.28 | 3,294,529 | -0.28(-0.79%) |
Jan 05, 2010 | 34.99 | 36.23 | 34.82 | 35.56 | 3,958,529 | +0.65(+1.86%) |
Jan 04, 2010 | 35.61 | 35.84 | 34.65 | 34.91 | 3,433,781 | -0.08(-0.23%) |
Dec 31, 2009 | 35.67 | 34.99 | 34.99 | 34.99 | 1,434,000 | -0.52(-1.46%) |
Dec 30, 2009 | 35.58 | 35.80 | 35.30 | 35.51 | 1,232,829 | -0.13(-0.36%) |
Dec 29, 2009 | 35.40 | 35.84 | 35.27 | 35.64 | 2,033,896 | +0.21(+0.59%) |
Dec 28, 2009 | 34.73 | 35.47 | 34.41 | 35.43 | 2,003,662 | +0.83(+2.40%) |
Dec 24, 2009 | 34.41 | 34.88 | 34.31 | 34.60 | 512,814 | +0.13(+0.38%) |
Dec 23, 2009 | 34.09 | 34.56 | 33.78 | 34.47 | 1,089,948 | +0.59(+1.74%) |
Dec 22, 2009 | 34.05 | 34.25 | 33.69 | 33.88 | 988,520 | +0.00(+0.00%) |
Dec 21, 2009 | 33.35 | 33.94 | 33.24 | 33.88 | 1,260,095 | +0.67(+2.02%) |
Dec 18, 2009 | 33.57 | 33.57 | 32.32 | 33.21 | 2,687,174 | -0.12(-0.36%) |
Dec 17, 2009 | 33.16 | 33.49 | 32.78 | 33.33 | 1,911,102 | -0.09(-0.27%) |
Dec 16, 2009 | 33.50 | 33.75 | 33.32 | 33.42 | 2,148,643 | +0.03(+0.09%) |
Dec 15, 2009 | 34.08 | 34.28 | 33.37 | 33.39 | 1,681,828 | -0.98(-2.85%) |
Dec 14, 2009 | 33.87 | 34.39 | 33.44 | 34.37 | 1,983,967 | +0.73(+2.17%) |
Dec 11, 2009 | 33.21 | 33.66 | 33.04 | 33.64 | 2,653,968 | +0.72(+2.19%) |
Dec 10, 2009 | 32.37 | 33.17 | 32.27 | 32.92 | 3,500,315 | +0.67(+2.08%) |
Dec 09, 2009 | 32.24 | 32.31 | 31.57 | 32.25 | 2,942,827 | -0.14(-0.43%) |
Dec 08, 2009 | 32.41 | 32.98 | 31.93 | 32.39 | 2,478,363 | -0.18(-0.55%) |
Dec 07, 2009 | 33.27 | 33.27 | 32.48 | 32.57 | 2,616,853 | -0.53(-1.60%) |
Dec 04, 2009 | 33.15 | 33.64 | 32.73 | 33.10 | 4,290,360 | +0.62(+1.91%) |
Dec 03, 2009 | 32.47 | 33.29 | 32.20 | 32.48 | 4,176,873 | +0.07(+0.22%) |
Dec 02, 2009 | 32.72 | 33.04 | 32.25 | 32.41 | 3,598,646 | -0.44(-1.34%) |
Dec 01, 2009 | 32.08 | 33.05 | 32.08 | 32.85 | 4,058,593 | +1.21(+3.82%) |
Nov 30, 2009 | 31.57 | 31.85 | 30.78 | 31.64 | 3,375,011 | -0.18(-0.57%) |
Nov 27, 2009 | 31.84 | 32.60 | 31.67 | 31.82 | 1,453,239 | -0.81(-2.48%) |
Nov 25, 2009 | 31.96 | 32.71 | 31.84 | 32.63 | 3,126,000 | +1.00(+3.16%) |
Nov 24, 2009 | 31.58 | 31.66 | 31.07 | 31.63 | 2,807,034 | +0.15(+0.47%) |
Nov 23, 2009 | 32.47 | 32.71 | 31.34 | 31.48 | 3,271,838 | -0.70(-2.17%) |
Nov 20, 2009 | 32.22 | 32.76 | 32.01 | 32.18 | 2,358,048 | -0.08(-0.25%) |
Nov 19, 2009 | 32.89 | 33.01 | 31.97 | 32.26 | 3,480,517 | -0.82(-2.48%) |
Nov 18, 2009 | 33.57 | 33.80 | 33.00 | 33.08 | 3,226,441 | -0.64(-1.90%) |
Nov 17, 2009 | 34.37 | 34.51 | 33.39 | 33.72 | 2,577,910 | -0.84(-2.43%) |
Nov 16, 2009 | 34.35 | 34.67 | 34.13 | 34.56 | 2,118,683 | +0.61(+1.80%) |
Nov 13, 2009 | 34.13 | 34.40 | 33.17 | 33.95 | 4,806,448 | +1.15(+3.51%) |
Nov 12, 2009 | 32.24 | 33.24 | 31.57 | 32.80 | 5,202,565 | +0.53(+1.64%) |
Nov 11, 2009 | 33.20 | 33.22 | 31.91 | 32.27 | 3,859,559 | -0.50(-1.53%) |
Nov 10, 2009 | 32.63 | 33.03 | 32.44 | 32.77 | 2,612,976 | +0.08(+0.24%) |
Nov 09, 2009 | 32.85 | 33.22 | 32.63 | 32.69 | 3,724,494 | +0.26(+0.80%) |
Nov 06, 2009 | 32.05 | 32.78 | 31.77 | 32.43 | 2,872,688 | +0.42(+1.31%) |
Nov 05, 2009 | 32.36 | 32.40 | 30.79 | 32.01 | 4,377,223 | -0.31(-0.96%) |
Nov 04, 2009 | 32.72 | 33.26 | 32.28 | 32.32 | 3,109,729 | -0.23(-0.71%) |
Nov 03, 2009 | 32.10 | 32.82 | 31.77 | 32.55 | 2,915,861 | +0.35(+1.09%) |