Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 37.41 | 37.99 | 37.15 | 37.25 | 2,945 | -0.30(-0.80%) |
Aug 30, 2010 | 37.53 | 37.87 | 37.45 | 37.55 | 1,790,251 | -0.13(-0.35%) |
Aug 27, 2010 | 37.11 | 37.76 | 36.91 | 37.68 | 3,379,441 | -0.14(-0.37%) |
Aug 26, 2010 | 37.80 | 38.27 | 37.62 | 37.82 | 1,590,390 | +0.02(+0.05%) |
Aug 25, 2010 | 37.12 | 37.87 | 36.98 | 37.80 | 2,942,710 | +0.46(+1.23%) |
Aug 24, 2010 | 37.24 | 37.78 | 36.96 | 37.34 | 2,137,170 | -0.83(-2.17%) |
Aug 23, 2010 | 38.29 | 38.49 | 38.13 | 38.17 | 970,570 | -0.54(-1.39%) |
Aug 20, 2010 | 38.15 | 38.76 | 38.11 | 38.71 | 1,831,977 | -0.19(-0.50%) |
Aug 19, 2010 | 38.82 | 39.02 | 38.48 | 38.91 | 1,553,953 | -0.11(-0.29%) |
Aug 18, 2010 | 38.23 | 39.34 | 38.08 | 39.02 | 2,097,916 | +0.19(+0.50%) |
Aug 17, 2010 | 38.60 | 38.96 | 38.44 | 38.83 | 1,528,584 | +0.01(+0.02%) |
Aug 16, 2010 | 37.96 | 38.91 | 37.96 | 38.82 | 1,687,151 | +0.94(+2.47%) |
Aug 13, 2010 | 37.88 | 38.22 | 37.52 | 37.88 | 1,209,103 | -0.44(-1.15%) |
Aug 12, 2010 | 38.06 | 38.38 | 37.88 | 38.32 | 1,767,184 | +0.59(+1.57%) |
Aug 11, 2010 | 38.02 | 38.07 | 37.49 | 37.73 | 1,790,374 | +0.34(+0.92%) |
Aug 10, 2010 | 37.39 | 38.35 | 37.32 | 37.39 | 113 | -0.71(-1.85%) |
Aug 09, 2010 | 37.77 | 38.09 | 37.60 | 38.09 | 907,423 | +0.05(+0.14%) |
Aug 06, 2010 | 38.04 | 38.04 | 37.58 | 38.04 | 1,537,481 | +0.59(+1.58%) |
Aug 05, 2010 | 37.32 | 37.52 | 37.02 | 37.45 | 1,459,934 | +0.30(+0.81%) |
Aug 04, 2010 | 36.96 | 37.18 | 36.76 | 37.15 | 226 | +0.86(+2.36%) |
Aug 03, 2010 | 36.03 | 36.57 | 35.94 | 36.29 | 2,449,793 | +0.87(+2.47%) |
Aug 02, 2010 | 36.33 | 36.38 | 35.17 | 35.42 | 1,391,858 | -0.35(-0.99%) |
Jul 30, 2010 | 35.77 | 35.78 | 35.22 | 35.77 | 2,568,076 | +0.83(+2.38%) |
Jul 29, 2010 | 34.76 | 35.28 | 34.72 | 34.94 | 1,586,357 | -0.11(-0.33%) |
Jul 28, 2010 | 34.75 | 35.14 | 34.51 | 35.06 | 113 | +0.23(+0.66%) |
Jul 27, 2010 | 35.48 | 35.48 | 34.55 | 34.83 | 2,319,898 | -0.56(-1.57%) |
Jul 26, 2010 | 35.75 | 35.75 | 35.21 | 35.38 | 1,490,172 | +0.11(+0.33%) |
Jul 23, 2010 | 35.39 | 35.59 | 34.96 | 35.27 | 1,441,186 | -0.06(-0.17%) |
Jul 22, 2010 | 35.35 | 35.88 | 35.06 | 35.33 | 2,096,744 | +0.64(+1.86%) |
Jul 21, 2010 | 35.21 | 35.36 | 34.49 | 34.69 | 1,793,474 | -0.21(-0.61%) |
Jul 20, 2010 | 34.03 | 34.91 | 34.03 | 34.90 | 1,469,557 | +0.38(+1.10%) |
Jul 19, 2010 | 35.20 | 35.25 | 34.15 | 34.52 | 3,197,654 | -1.16(-3.24%) |
Jul 16, 2010 | 35.67 | 36.02 | 35.49 | 35.67 | 1,671,515 | -0.52(-1.44%) |
Jul 15, 2010 | 36.84 | 36.84 | 36.04 | 36.19 | 985,346 | -0.37(-1.01%) |
Jul 14, 2010 | 36.61 | 36.96 | 36.32 | 36.57 | 985,742 | +0.04(+0.12%) |
Jul 13, 2010 | 37.19 | 37.19 | 36.48 | 36.52 | 1,576,014 | -0.04(-0.10%) |
Jul 12, 2010 | 36.26 | 36.59 | 35.93 | 36.56 | 1,091,398 | +0.40(+1.10%) |
Jul 09, 2010 | 36.16 | 36.42 | 35.97 | 36.16 | 1,283,229 | +0.26(+0.71%) |
Jul 08, 2010 | 36.52 | 36.52 | 35.52 | 35.90 | 1,588,370 | -0.25(-0.68%) |
Jul 07, 2010 | 36.34 | 36.35 | 35.54 | 36.15 | 3,627,188 | +0.44(+1.24%) |
Jul 06, 2010 | 36.42 | 36.42 | 35.52 | 35.71 | 1,558,137 | -0.26(-0.74%) |
Jul 02, 2010 | 35.97 | 36.72 | 35.76 | 35.97 | 2,269,831 | +0.20(+0.57%) |
Jul 01, 2010 | 37.49 | 37.59 | 35.42 | 35.77 | 4,151,557 | -2.35(-6.16%) |
Jun 30, 2010 | 37.86 | 38.53 | 37.78 | 38.12 | 299 | -0.03(-0.07%) |
Jun 29, 2010 | 38.24 | 38.57 | 37.91 | 38.15 | 1,555,404 | -1.01(-2.57%) |
Jun 25, 2010 | 39.15 | 39.55 | 38.83 | 39.15 | 1,385,246 | +0.42(+1.09%) |
Jun 24, 2010 | 38.17 | 39.17 | 38.15 | 38.73 | 1,818,248 | -0.06(-0.16%) |
Jun 23, 2010 | 38.89 | 38.97 | 38.08 | 38.79 | 1,887,790 | +0.23(+0.60%) |
Jun 22, 2010 | 38.98 | 39.22 | 38.49 | 38.56 | 1,359,539 | -0.07(-0.18%) |
Jun 21, 2010 | 39.61 | 39.72 | 38.33 | 38.63 | 2,069,264 | -0.91(-2.30%) |
Jun 18, 2010 | 39.54 | 39.97 | 39.47 | 39.54 | 2,351,706 | -0.01(-0.02%) |
Jun 17, 2010 | 39.12 | 39.68 | 39.00 | 39.55 | 2,189,352 | +1.01(+2.61%) |
Jun 16, 2010 | 37.82 | 38.80 | 37.82 | 38.54 | 1,175,550 | +0.07(+0.18%) |
Jun 15, 2010 | 37.92 | 38.53 | 37.77 | 38.47 | 1,924,909 | +1.17(+3.12%) |
Jun 14, 2010 | 37.76 | 38.01 | 37.31 | 37.31 | 1,644,655 | -0.02(-0.05%) |
Jun 11, 2010 | 37.10 | 37.43 | 36.99 | 37.32 | 1,066,927 | -0.15(-0.40%) |
Jun 10, 2010 | 37.10 | 37.61 | 36.99 | 37.47 | 1,715,462 | +0.30(+0.81%) |
Jun 09, 2010 | 37.25 | 37.56 | 36.82 | 37.17 | 2,364,438 | -0.25(-0.66%) |
Jun 08, 2010 | 37.53 | 38.07 | 37.01 | 37.42 | 3,294,942 | -0.57(-1.51%) |
Jun 07, 2010 | 36.63 | 38.45 | 36.53 | 38.00 | 3,171,628 | +1.21(+3.29%) |
Jun 04, 2010 | 36.79 | 37.55 | 36.30 | 36.79 | 2,506,329 | -0.79(-2.11%) |
Jun 03, 2010 | 37.86 | 37.92 | 37.01 | 37.58 | 2,178,519 | -0.23(-0.61%) |
Jun 02, 2010 | 37.10 | 37.81 | 36.73 | 37.81 | 1,660,651 | +1.13(+3.08%) |
Jun 01, 2010 | 37.10 | 37.75 | 36.68 | 36.68 | 2,631,761 | -0.33(-0.88%) |
May 28, 2010 | 37.01 | 37.37 | 36.75 | 37.01 | 2,388,365 | -0.47(-1.25%) |
May 27, 2010 | 37.22 | 37.78 | 37.07 | 37.47 | 2,291,992 | +0.15(+0.40%) |
May 26, 2010 | 37.39 | 38.37 | 37.06 | 37.32 | 4,884,146 | +1.47(+4.09%) |
May 25, 2010 | 34.86 | 35.94 | 34.33 | 35.86 | 3,183,543 | +1.47(+4.26%) |
May 24, 2010 | 34.76 | 35.01 | 34.36 | 34.39 | 1,918,456 | +0.04(+0.10%) |
May 21, 2010 | 33.68 | 34.75 | 33.58 | 34.36 | 3,051,511 | -0.35(-1.02%) |
May 20, 2010 | 34.71 | 35.09 | 34.61 | 34.71 | 1,662 | -1.34(-3.72%) |
May 19, 2010 | 36.14 | 36.67 | 35.14 | 36.05 | 3,013,792 | -1.02(-2.74%) |
May 18, 2010 | 37.14 | 37.72 | 36.83 | 37.07 | 1,132 | -0.43(-1.15%) |
May 17, 2010 | 37.87 | 37.96 | 36.95 | 37.50 | 2,159,919 | -0.42(-1.12%) |
May 14, 2010 | 37.93 | 38.36 | 36.91 | 37.93 | 2,101,434 | +0.17(+0.44%) |
May 13, 2010 | 38.23 | 38.68 | 37.66 | 37.76 | 1,859,236 | -0.85(-2.20%) |
May 12, 2010 | 38.82 | 38.91 | 38.04 | 38.60 | 3,239,904 | +0.42(+1.11%) |
May 11, 2010 | 38.05 | 38.63 | 37.74 | 38.18 | 1,699 | +1.27(+3.44%) |
May 10, 2010 | 36.64 | 36.91 | 36.46 | 36.91 | 2,779,220 | +0.71(+1.95%) |
May 07, 2010 | 36.52 | 37.05 | 35.84 | 36.20 | 4,100,963 | +0.04(+0.12%) |
May 06, 2010 | 36.16 | 36.42 | 34.43 | 36.16 | 113 | +0.05(+0.15%) |
May 05, 2010 | 36.27 | 37.13 | 35.83 | 36.11 | 3,986,920 | -0.65(-1.78%) |
May 04, 2010 | 37.38 | 37.38 | 35.91 | 36.76 | 2,850,411 | -0.31(-0.83%) |
May 03, 2010 | 36.94 | 37.23 | 36.39 | 37.07 | 1,473,022 | +0.11(+0.31%) |
Apr 30, 2010 | 37.34 | 37.47 | 36.80 | 36.95 | 2,656,123 | +0.20(+0.55%) |
Apr 29, 2010 | 36.27 | 37.27 | 36.22 | 36.75 | 2,763,244 | +0.52(+1.44%) |
Apr 28, 2010 | 35.56 | 36.64 | 35.42 | 36.23 | 2,779,263 | +0.53(+1.48%) |
Apr 27, 2010 | 34.80 | 35.97 | 34.79 | 35.70 | 2,558,821 | +0.16(+0.45%) |
Apr 26, 2010 | 35.55 | 35.75 | 35.37 | 35.54 | 1,477,083 | +0.28(+0.80%) |
Apr 23, 2010 | 34.32 | 35.34 | 33.98 | 35.26 | 1,953,949 | +0.83(+2.41%) |
Apr 22, 2010 | 33.87 | 34.46 | 33.56 | 34.43 | 1,979,359 | +0.19(+0.57%) |
Apr 21, 2010 | 34.41 | 34.64 | 33.93 | 34.23 | 2,565,729 | +0.08(+0.23%) |
Apr 20, 2010 | 34.71 | 34.83 | 34.08 | 34.16 | 1,507,539 | -0.12(-0.36%) |
Apr 19, 2010 | 34.11 | 34.50 | 33.89 | 34.28 | 2,298,132 | +0.22(+0.65%) |
Apr 16, 2010 | 34.80 | 34.96 | 33.12 | 34.06 | 3,604,960 | -0.97(-2.77%) |
Apr 15, 2010 | 35.22 | 35.52 | 35.03 | 35.03 | 1,313,588 | -0.47(-1.32%) |
Apr 14, 2010 | 35.64 | 35.67 | 35.13 | 35.50 | 1,196,594 | +0.22(+0.63%) |
Apr 13, 2010 | 35.69 | 35.75 | 34.66 | 35.28 | 1,815,760 | -0.61(-1.70%) |
Apr 12, 2010 | 36.05 | 36.46 | 35.77 | 35.89 | 1,215,386 | -0.49(-1.34%) |
Apr 09, 2010 | 36.27 | 36.68 | 35.98 | 36.37 | 1,435,466 | +0.44(+1.23%) |
Apr 08, 2010 | 35.80 | 36.09 | 35.60 | 35.93 | 1,604,016 | -0.36(-1.00%) |
Apr 07, 2010 | 35.94 | 36.53 | 35.78 | 36.29 | 2,027,069 | +0.66(+1.86%) |
Apr 06, 2010 | 35.42 | 36.01 | 35.31 | 35.63 | 1,201,495 | +0.11(+0.30%) |
Apr 05, 2010 | 35.36 | 35.74 | 34.88 | 35.52 | 1,350,500 | +0.52(+1.49%) |
Apr 01, 2010 | 34.08 | 35.00 | 35.00 | 35.00 | 2,265,744 | +1.50(+4.48%) |
Mar 31, 2010 | 33.29 | 33.63 | 33.15 | 33.50 | 1,280,572 | +0.48(+1.44%) |
Mar 30, 2010 | 33.49 | 33.61 | 32.91 | 33.03 | 1,216,417 | -0.44(-1.32%) |
Mar 29, 2010 | 33.08 | 33.59 | 33.03 | 33.47 | 1,596,850 | +0.54(+1.64%) |
Mar 26, 2010 | 32.48 | 33.11 | 32.22 | 32.93 | 1,975,599 | +1.04(+3.27%) |
Mar 25, 2010 | 32.81 | 32.96 | 31.82 | 31.89 | 2,778,088 | -0.60(-1.85%) |
Mar 24, 2010 | 33.47 | 33.54 | 32.46 | 32.49 | 2,566,358 | -1.60(-4.69%) |
Mar 23, 2010 | 33.77 | 34.26 | 33.42 | 34.08 | 1,152,219 | +0.14(+0.42%) |
Mar 22, 2010 | 33.63 | 33.99 | 33.35 | 33.94 | 1,204,839 | -0.04(-0.10%) |
Mar 19, 2010 | 34.34 | 34.37 | 33.69 | 33.98 | 2,630,952 | -0.39(-1.13%) |
Mar 18, 2010 | 34.28 | 34.66 | 34.05 | 34.37 | 2,174,103 | +0.20(+0.59%) |
Mar 17, 2010 | 34.33 | 34.60 | 34.09 | 34.16 | 1,454,434 | +0.26(+0.75%) |
Mar 16, 2010 | 33.66 | 33.92 | 33.48 | 33.91 | 1,674,020 | +0.71(+2.13%) |
Mar 15, 2010 | 33.00 | 33.26 | 32.99 | 33.20 | 1,351,407 | +0.20(+0.62%) |
Mar 12, 2010 | 33.33 | 33.58 | 32.73 | 33.00 | 1,173,350 | -0.18(-0.53%) |
Mar 11, 2010 | 32.58 | 33.19 | 32.28 | 33.18 | 1,060,840 | +0.31(+0.94%) |
Mar 10, 2010 | 33.16 | 33.63 | 32.47 | 32.87 | 2,014,192 | -0.08(-0.25%) |
Mar 09, 2010 | 32.99 | 33.29 | 32.74 | 32.95 | 2,176,606 | -0.39(-1.16%) |
Mar 08, 2010 | 33.62 | 33.90 | 33.24 | 33.34 | 1,691,940 | -0.39(-1.15%) |
Mar 05, 2010 | 33.05 | 33.80 | 32.99 | 33.73 | 1,444,721 | +0.73(+2.21%) |
Mar 04, 2010 | 33.20 | 33.24 | 32.60 | 32.99 | 1,767,165 | -0.18(-0.56%) |
Mar 03, 2010 | 33.06 | 33.59 | 32.62 | 33.18 | 2,223,117 | +0.62(+1.89%) |
Mar 02, 2010 | 32.29 | 33.09 | 32.00 | 32.56 | 3,220,810 | +0.76(+2.38%) |
Mar 01, 2010 | 31.90 | 32.15 | 31.49 | 31.81 | 2,737,563 | -0.23(-0.71%) |
Feb 26, 2010 | 31.75 | 32.07 | 31.25 | 32.03 | 2,277,952 | +0.33(+1.06%) |
Feb 25, 2010 | 30.15 | 31.71 | 30.04 | 31.70 | 3,827,895 | +1.13(+3.69%) |
Feb 24, 2010 | 30.65 | 31.25 | 30.42 | 30.57 | 2,686,597 | -0.11(-0.37%) |
Feb 23, 2010 | 31.51 | 31.66 | 30.48 | 30.69 | 3,624,339 | -0.91(-2.87%) |
Feb 22, 2010 | 32.47 | 32.57 | 31.53 | 31.59 | 2,850,464 | -0.70(-2.15%) |
Feb 19, 2010 | 32.23 | 32.69 | 32.05 | 32.29 | 2,238,507 | -0.55(-1.69%) |
Feb 18, 2010 | 33.42 | 33.53 | 32.62 | 32.84 | 5,512,748 | -0.93(-2.76%) |
Feb 17, 2010 | 34.43 | 34.65 | 33.29 | 33.78 | 2,200,665 | -0.76(-2.19%) |
Feb 16, 2010 | 34.06 | 34.63 | 33.89 | 34.54 | 2,476,471 | +1.00(+2.99%) |
Feb 12, 2010 | 32.79 | 33.53 | 33.53 | 33.53 | 1,767,511 | -0.51(-1.50%) |
Feb 11, 2010 | 32.86 | 34.12 | 32.44 | 34.04 | 2,290,581 | +1.49(+4.57%) |
Feb 10, 2010 | 32.96 | 32.96 | 31.86 | 32.55 | 1,652,190 | -0.41(-1.23%) |
Feb 09, 2010 | 32.34 | 33.29 | 32.07 | 32.96 | 3,074,269 | +1.44(+4.55%) |
Feb 08, 2010 | 32.13 | 32.55 | 31.48 | 31.52 | 2,647,021 | -1.29(-3.92%) |
Feb 05, 2010 | 31.47 | 32.82 | 30.85 | 32.81 | 3,467,601 | +1.47(+4.69%) |
Feb 04, 2010 | 31.90 | 32.02 | 30.89 | 31.34 | 5,453,744 | -1.12(-3.45%) |
Feb 03, 2010 | 32.83 | 33.35 | 32.33 | 32.46 | 1,495,138 | -0.52(-1.58%) |
Feb 02, 2010 | 33.31 | 33.51 | 32.73 | 32.98 | 2,376,441 | +0.75(+2.34%) |
Feb 01, 2010 | 31.70 | 32.65 | 31.65 | 32.22 | 2,715,460 | +0.80(+2.54%) |
Jan 29, 2010 | 32.66 | 32.82 | 31.22 | 31.43 | 3,628,710 | -1.94(-5.81%) |
Jan 28, 2010 | 33.44 | 33.51 | 33.22 | 33.36 | 3,499,007 | +0.32(+0.96%) |
Jan 27, 2010 | 33.21 | 33.44 | 32.32 | 33.05 | 2,261,357 | -0.44(-1.31%) |
Jan 26, 2010 | 33.12 | 34.03 | 32.61 | 33.49 | 2,140,234 | -0.15(-0.45%) |
Jan 25, 2010 | 34.31 | 34.37 | 33.43 | 33.64 | 1,573,770 | -0.50(-1.47%) |
Jan 22, 2010 | 33.43 | 34.60 | 33.29 | 34.14 | 3,821,756 | -0.03(-0.08%) |
Jan 21, 2010 | 34.35 | 34.69 | 33.90 | 34.17 | 8,078,757 | -0.44(-1.27%) |
Jan 20, 2010 | 34.78 | 34.91 | 33.56 | 34.61 | 4,175,219 | -1.29(-3.61%) |
Jan 19, 2010 | 35.56 | 35.95 | 35.42 | 35.90 | 1,638,803 | -0.04(-0.10%) |
Jan 15, 2010 | 36.16 | 35.94 | 35.94 | 35.94 | 1,723,335 | -1.05(-2.83%) |
Jan 14, 2010 | 36.83 | 37.23 | 36.58 | 36.98 | 1,614,600 | -0.47(-1.25%) |
Jan 13, 2010 | 37.35 | 37.60 | 36.40 | 37.45 | 1,416,054 | +0.69(+1.87%) |
Jan 12, 2010 | 37.39 | 37.86 | 36.55 | 36.76 | 2,890,946 | -2.12(-5.46%) |
Jan 11, 2010 | 39.11 | 39.34 | 38.70 | 38.89 | 1,709,121 | -0.02(-0.05%) |
Jan 08, 2010 | 38.84 | 38.95 | 38.07 | 38.90 | 1,634,888 | +0.44(+1.14%) |
Jan 07, 2010 | 38.36 | 38.95 | 38.17 | 38.46 | 2,261,608 | -0.44(-1.13%) |
Jan 06, 2010 | 38.39 | 39.47 | 38.23 | 38.90 | 3,091,028 | +1.20(+3.18%) |
Jan 05, 2010 | 37.27 | 38.11 | 37.04 | 37.71 | 2,490,603 | +0.58(+1.57%) |
Jan 04, 2010 | 37.07 | 37.28 | 36.66 | 37.12 | 2,188,744 | +1.74(+4.93%) |
Dec 31, 2009 | 35.89 | 35.38 | 35.38 | 35.38 | 1,147,338 | -0.18(-0.50%) |
Dec 30, 2009 | 35.76 | 35.93 | 35.33 | 35.56 | 1,340,486 | -0.26(-0.74%) |
Dec 29, 2009 | 36.55 | 36.60 | 35.69 | 35.82 | 1,209,215 | -0.39(-1.07%) |
Dec 28, 2009 | 36.45 | 36.72 | 35.94 | 36.21 | 1,379,836 | -0.02(-0.05%) |
Dec 24, 2009 | 36.78 | 36.78 | 36.23 | 36.23 | 656,039 | -0.11(-0.29%) |
Dec 23, 2009 | 35.58 | 36.70 | 35.41 | 36.33 | 2,266,699 | +0.85(+2.38%) |
Dec 22, 2009 | 34.98 | 36.08 | 34.78 | 35.49 | 2,672,715 | -0.13(-0.37%) |
Dec 21, 2009 | 35.91 | 36.00 | 35.38 | 35.62 | 2,312,108 | -0.42(-1.17%) |
Dec 18, 2009 | 35.41 | 36.16 | 35.14 | 36.04 | 4,159,835 | +0.41(+1.14%) |
Dec 17, 2009 | 36.07 | 36.54 | 35.58 | 35.64 | 3,589,728 | -1.44(-3.89%) |
Dec 16, 2009 | 37.05 | 37.93 | 36.78 | 37.08 | 2,305,513 | +0.64(+1.76%) |
Dec 15, 2009 | 37.05 | 37.52 | 36.30 | 36.44 | 2,490,012 | -1.02(-2.73%) |
Dec 14, 2009 | 37.43 | 37.56 | 37.18 | 37.46 | 2,445,246 | +0.44(+1.19%) |
Dec 11, 2009 | 37.41 | 37.52 | 36.51 | 37.02 | 3,169,404 | -0.27(-0.73%) |
Dec 10, 2009 | 37.59 | 37.86 | 36.95 | 37.29 | 2,231,938 | -0.45(-1.19%) |
Dec 09, 2009 | 36.22 | 37.89 | 36.19 | 37.74 | 4,283,563 | +1.40(+3.85%) |
Dec 08, 2009 | 36.62 | 37.22 | 36.02 | 36.34 | 3,868,320 | -1.34(-3.55%) |
Dec 07, 2009 | 37.18 | 38.64 | 37.07 | 37.68 | 4,203,736 | -0.76(-1.97%) |
Dec 04, 2009 | 39.32 | 39.54 | 37.59 | 38.44 | 5,465,553 | -1.64(-4.09%) |
Dec 03, 2009 | 40.95 | 41.20 | 39.71 | 40.07 | 2,823,987 | -1.25(-3.03%) |
Dec 02, 2009 | 41.35 | 41.84 | 40.73 | 41.32 | 3,149,252 | +0.55(+1.34%) |
Dec 01, 2009 | 40.43 | 41.47 | 40.20 | 40.78 | 3,769,487 | +2.00(+5.15%) |
Nov 30, 2009 | 38.89 | 39.55 | 38.44 | 38.78 | 3,226,921 | -0.42(-1.08%) |
Nov 27, 2009 | 38.58 | 40.16 | 38.48 | 39.20 | 2,161,977 | -1.72(-4.20%) |
Nov 25, 2009 | 39.77 | 41.04 | 39.63 | 40.92 | 3,900,086 | +2.21(+5.71%) |
Nov 24, 2009 | 39.51 | 39.51 | 38.20 | 38.71 | 2,822,303 | -0.79(-2.01%) |
Nov 23, 2009 | 39.96 | 40.35 | 38.99 | 39.50 | 3,451,717 | +0.79(+2.05%) |
Nov 20, 2009 | 38.16 | 38.95 | 38.04 | 38.71 | 2,720,464 | -0.48(-1.21%) |
Nov 19, 2009 | 38.38 | 39.36 | 37.86 | 39.18 | 3,836,308 | -0.48(-1.22%) |
Nov 18, 2009 | 40.10 | 40.28 | 39.23 | 39.67 | 3,660,965 | -0.41(-1.01%) |
Nov 17, 2009 | 39.10 | 40.16 | 39.03 | 40.07 | 2,976,432 | -0.45(-1.11%) |
Nov 16, 2009 | 39.80 | 41.32 | 39.69 | 40.52 | 4,696,060 | +1.16(+2.95%) |
Nov 13, 2009 | 38.42 | 39.80 | 38.34 | 39.36 | 3,274,297 | +1.11(+2.90%) |
Nov 12, 2009 | 38.13 | 39.01 | 37.81 | 38.25 | 5,498,393 | +0.05(+0.14%) |
Nov 11, 2009 | 38.59 | 38.87 | 37.82 | 38.20 | 4,381,619 | +0.17(+0.44%) |
Nov 10, 2009 | 37.12 | 38.26 | 36.98 | 38.03 | 3,480,329 | +0.70(+1.86%) |
Nov 09, 2009 | 37.64 | 38.24 | 36.99 | 37.34 | 3,911,918 | +0.81(+2.22%) |
Nov 06, 2009 | 35.94 | 36.93 | 35.72 | 36.53 | 3,343,125 | +1.95(+5.63%) |
Nov 05, 2009 | 35.10 | 35.38 | 34.52 | 34.58 | 3,459,157 | -0.85(-2.39%) |
Nov 04, 2009 | 36.64 | 36.96 | 34.78 | 35.42 | 5,317,861 | -1.16(-3.18%) |
Nov 03, 2009 | 32.53 | 36.60 | 32.35 | 36.59 | 7,322,608 | +3.34(+10.04%) |
Nov 02, 2009 | 33.45 | 34.35 | 32.52 | 33.25 | 4,147,040 | +0.19(+0.59%) |
Oct 30, 2009 | 33.23 | 33.55 | 31.74 | 33.06 | 4,786,956 | -1.40(-4.06%) |
Oct 29, 2009 | 33.72 | 34.77 | 33.28 | 34.46 | 4,962,153 | +0.85(+2.54%) |
Oct 28, 2009 | 35.10 | 35.94 | 33.50 | 33.60 | 4,487,346 | -2.24(-6.24%) |
Oct 27, 2009 | 35.94 | 36.43 | 35.29 | 35.84 | 2,485,488 | -0.42(-1.17%) |
Oct 26, 2009 | 37.84 | 38.48 | 35.88 | 36.26 | 2,972,202 | -1.75(-4.61%) |
Oct 23, 2009 | 38.25 | 38.43 | 37.78 | 38.01 | 2,188,154 | -0.23(-0.60%) |
Oct 22, 2009 | 38.60 | 38.62 | 37.52 | 38.24 | 2,185,095 | -0.30(-0.78%) |
Oct 21, 2009 | 38.22 | 39.71 | 38.08 | 38.54 | 3,291,018 | -0.48(-1.22%) |
Oct 20, 2009 | 38.61 | 39.12 | 38.56 | 39.02 | 2,823,160 | -1.00(-2.51%) |
Oct 19, 2009 | 39.56 | 40.14 | 38.92 | 40.02 | 2,250,911 | +0.41(+1.05%) |
Oct 16, 2009 | 39.49 | 40.12 | 39.26 | 39.61 | 2,503,888 | +0.18(+0.47%) |
Oct 15, 2009 | 38.96 | 39.82 | 38.83 | 39.42 | 2,293,141 | -0.92(-2.29%) |
Oct 14, 2009 | 40.66 | 40.73 | 40.15 | 40.35 | 2,082,946 | -0.11(-0.28%) |
Oct 13, 2009 | 39.88 | 41.00 | 39.27 | 40.46 | 4,337,753 | +1.15(+2.93%) |
Oct 12, 2009 | 39.85 | 40.09 | 38.72 | 39.31 | 1,633,613 | -0.15(-0.38%) |
Oct 09, 2009 | 38.75 | 39.63 | 38.74 | 39.46 | 2,026,467 | -0.18(-0.44%) |
Oct 08, 2009 | 39.82 | 40.22 | 39.15 | 39.63 | 3,606,079 | +0.04(+0.09%) |
Oct 07, 2009 | 39.45 | 39.68 | 38.55 | 39.60 | 3,475,451 | +0.16(+0.40%) |
Oct 06, 2009 | 37.40 | 39.62 | 37.32 | 39.44 | 7,745,788 | +3.15(+8.69%) |
Oct 05, 2009 | 34.59 | 36.53 | 34.34 | 36.29 | 3,718,565 | +2.12(+6.21%) |
Oct 02, 2009 | 33.65 | 35.21 | 33.51 | 34.17 | 4,140,808 | +0.06(+0.18%) |
Oct 01, 2009 | 35.57 | 35.60 | 34.00 | 34.10 | 4,757,224 | -1.79(-4.98%) |
Sep 30, 2009 | 35.51 | 36.09 | 34.42 | 35.89 | 3,581,721 | +0.60(+1.70%) |
Sep 29, 2009 | 34.25 | 35.50 | 34.21 | 35.29 | 2,543,160 | +0.25(+0.70%) |
Sep 28, 2009 | 34.39 | 35.46 | 34.31 | 35.05 | 2,157,271 | +0.47(+1.35%) |
Sep 25, 2009 | 35.00 | 35.28 | 34.47 | 34.58 | 3,378,448 | -0.35(-1.01%) |
Sep 24, 2009 | 36.18 | 36.18 | 34.47 | 34.93 | 3,389,380 | -0.48(-1.37%) |
Sep 23, 2009 | 36.48 | 36.75 | 35.35 | 35.42 | 4,265,651 | -1.76(-4.74%) |
Sep 22, 2009 | 37.65 | 37.83 | 36.90 | 37.18 | 3,397,223 | +0.19(+0.52%) |
Sep 21, 2009 | 36.86 | 37.22 | 35.80 | 36.98 | 5,384,588 | -1.45(-3.78%) |
Sep 18, 2009 | 38.92 | 39.15 | 37.68 | 38.44 | 3,226,810 | -0.32(-0.82%) |
Sep 17, 2009 | 39.87 | 40.19 | 38.03 | 38.75 | 4,561,396 | -0.87(-2.18%) |
Sep 16, 2009 | 39.89 | 40.08 | 39.23 | 39.62 | 4,392,021 | +0.65(+1.68%) |
Sep 15, 2009 | 37.69 | 39.01 | 37.62 | 38.96 | 4,435,291 | +1.24(+3.29%) |
Sep 14, 2009 | 37.22 | 38.08 | 37.21 | 37.72 | 2,801,941 | -0.30(-0.79%) |
Sep 11, 2009 | 38.23 | 38.89 | 37.45 | 38.02 | 5,075,020 | +0.31(+0.82%) |
Sep 10, 2009 | 36.48 | 38.02 | 36.28 | 37.71 | 3,760,617 | +1.32(+3.63%) |
Sep 09, 2009 | 37.82 | 37.83 | 36.06 | 36.39 | 5,128,396 | -0.98(-2.62%) |
Sep 08, 2009 | 38.25 | 38.68 | 37.12 | 37.37 | 7,363,108 | -0.04(-0.12%) |
Sep 04, 2009 | 36.53 | 37.70 | 36.19 | 37.41 | 3,466,349 | +0.53(+1.43%) |
Sep 03, 2009 | 35.64 | 37.17 | 35.41 | 36.89 | 6,191,628 | +1.87(+5.33%) |
Sep 02, 2009 | 32.29 | 35.14 | 32.07 | 35.02 | 7,107,285 | +3.05(+9.53%) |