Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.97 | 35.08 | 34.61 | 34.97 | 10,678,967 | -0.13(-0.37%) |
Jul 29, 2010 | 35.54 | 35.90 | 34.96 | 35.10 | 6,786,678 | -0.20(-0.56%) |
Jul 28, 2010 | 35.30 | 35.87 | 35.21 | 35.30 | 862 | -0.22(-0.63%) |
Jul 27, 2010 | 35.52 | 36.11 | 35.43 | 35.52 | 1,153 | -0.49(-1.36%) |
Jul 26, 2010 | 35.26 | 36.10 | 35.26 | 36.01 | 7,994,113 | +0.65(+1.85%) |
Jul 23, 2010 | 34.97 | 35.36 | 34.69 | 35.36 | 7,891,442 | +0.29(+0.84%) |
Jul 22, 2010 | 34.55 | 35.28 | 34.48 | 35.07 | 293 | +0.88(+2.57%) |
Jul 21, 2010 | 34.85 | 34.85 | 34.07 | 34.19 | 6,139,116 | -0.59(-1.69%) |
Jul 20, 2010 | 34.77 | 34.86 | 33.70 | 34.77 | 8,060,362 | +0.55(+1.59%) |
Jul 19, 2010 | 34.46 | 34.46 | 33.90 | 34.23 | 5,943,439 | -0.03(-0.10%) |
Jul 16, 2010 | 34.26 | 34.70 | 34.18 | 34.26 | 13,078,631 | -0.14(-0.40%) |
Jul 15, 2010 | 33.75 | 34.72 | 33.64 | 34.40 | 9,812,202 | +0.57(+1.67%) |
Jul 14, 2010 | 33.85 | 33.92 | 33.44 | 33.83 | 146 | -0.16(-0.48%) |
Jul 13, 2010 | 33.76 | 34.26 | 33.45 | 34.00 | 587 | +0.50(+1.49%) |
Jul 12, 2010 | 33.83 | 33.83 | 33.26 | 33.50 | 8,273,227 | -0.47(-1.38%) |
Jul 09, 2010 | 33.97 | 34.09 | 33.66 | 33.97 | 7,805,781 | -0.12(-0.34%) |
Jul 08, 2010 | 34.71 | 34.96 | 33.68 | 34.09 | 835 | -0.28(-0.81%) |
Jul 07, 2010 | 34.02 | 34.40 | 33.73 | 34.36 | 11,107,207 | +0.34(+1.00%) |
Jul 06, 2010 | 34.07 | 34.32 | 33.71 | 34.02 | 2,775 | +0.27(+0.81%) |
Jul 02, 2010 | 33.75 | 34.04 | 33.53 | 33.75 | 8,060,054 | -0.05(-0.16%) |
Jul 01, 2010 | 33.38 | 33.96 | 32.91 | 33.81 | 15,677,243 | +0.30(+0.90%) |
Jun 30, 2010 | 33.42 | 34.13 | 33.28 | 33.51 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.36 | 33.74 | 32.87 | 33.36 | 2,142 | -1.05(-3.05%) |
Jun 25, 2010 | 34.41 | 34.91 | 34.35 | 34.41 | 12,348,437 | -0.16(-0.45%) |
Jun 24, 2010 | 35.72 | 35.72 | 34.51 | 34.57 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.65 | 36.16 | 35.60 | 35.89 | 8,592,191 | +0.27(+0.75%) |
Jun 22, 2010 | 36.22 | 36.52 | 35.37 | 35.63 | 13,853,426 | -0.42(-1.15%) |
Jun 21, 2010 | 36.78 | 36.91 | 35.76 | 36.04 | 12,266,820 | -0.53(-1.45%) |
Jun 18, 2010 | 36.57 | 37.07 | 36.51 | 36.57 | 12,928,778 | -0.31(-0.83%) |
Jun 17, 2010 | 37.20 | 37.20 | 36.29 | 36.88 | 7,473,881 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.17 | 36.51 | 36.92 | 6,306,983 | -0.29(-0.77%) |
Jun 15, 2010 | 37.17 | 37.37 | 36.76 | 37.21 | 23,480 | +0.37(+1.02%) |
Jun 14, 2010 | 36.87 | 37.29 | 36.48 | 36.83 | 5,731,556 | +0.23(+0.63%) |
Jun 11, 2010 | 36.33 | 36.78 | 36.07 | 36.60 | 5,074,525 | +0.07(+0.19%) |
Jun 10, 2010 | 36.16 | 36.56 | 36.05 | 36.53 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.31 | 35.54 | 35.69 | 8,925,546 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.99 | 35.30 | 35.72 | 10,016,601 | +0.29(+0.81%) |
Jun 07, 2010 | 36.10 | 36.46 | 35.39 | 35.43 | 8,435,460 | -0.55(-1.52%) |
Jun 04, 2010 | 35.98 | 36.71 | 35.67 | 35.98 | 9,249,081 | -1.14(-3.08%) |
Jun 03, 2010 | 37.55 | 37.74 | 36.82 | 37.12 | 8,540,642 | +0.07(+0.20%) |
Jun 02, 2010 | 36.80 | 37.31 | 36.41 | 37.05 | 58,267 | +0.31(+0.85%) |
Jun 01, 2010 | 36.98 | 37.56 | 36.66 | 36.74 | 38,416 | -0.42(-1.14%) |
May 28, 2010 | 37.16 | 37.69 | 37.04 | 37.16 | 7,469,015 | -0.53(-1.41%) |
May 27, 2010 | 37.05 | 37.70 | 36.68 | 37.69 | 8,276,335 | +1.17(+3.21%) |
May 26, 2010 | 37.54 | 37.54 | 36.41 | 36.52 | 15,289 | -0.67(-1.81%) |
May 25, 2010 | 36.18 | 37.21 | 35.95 | 37.19 | 59,140 | +0.20(+0.53%) |
May 24, 2010 | 36.93 | 37.44 | 36.68 | 36.99 | 9,017,399 | -0.04(-0.11%) |
May 21, 2010 | 35.32 | 37.05 | 35.32 | 37.04 | 17,017,972 | +0.87(+2.39%) |
May 20, 2010 | 36.41 | 36.91 | 35.95 | 36.17 | 19,880 | -0.65(-1.76%) |
May 19, 2010 | 36.44 | 37.27 | 36.14 | 36.82 | 14,919,205 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.64 | 36.76 | 36.95 | 9,380 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.19 | 37.13 | 38.08 | 11,186,982 | +0.60(+1.59%) |
May 14, 2010 | 37.48 | 38.17 | 37.20 | 37.48 | 11,913,483 | +0.07(+0.18%) |
May 13, 2010 | 38.74 | 38.75 | 37.32 | 37.41 | 11,414,706 | -1.40(-3.61%) |
May 12, 2010 | 38.40 | 38.87 | 38.05 | 38.81 | 6,972,489 | +0.58(+1.51%) |
May 11, 2010 | 38.56 | 38.72 | 38.12 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.13 | 38.55 | 38.04 | 38.50 | 11,638,522 | +1.61(+4.36%) |
May 07, 2010 | 37.19 | 37.60 | 35.80 | 36.89 | 17,156,692 | -1.05(-2.76%) |
May 06, 2010 | 37.94 | 38.17 | 36.18 | 37.94 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.45 | 37.45 | 37.73 | 16,383,901 | -0.03(-0.07%) |
May 04, 2010 | 38.44 | 38.51 | 37.48 | 37.76 | 18,786 | -0.96(-2.47%) |
May 03, 2010 | 38.70 | 39.14 | 38.50 | 38.72 | 7,547,317 | +0.08(+0.21%) |
Apr 30, 2010 | 39.04 | 39.54 | 38.34 | 38.64 | 9,672,497 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.09 | 38.49 | 38.96 | 5,504,404 | +0.50(+1.31%) |
Apr 28, 2010 | 38.67 | 38.94 | 38.17 | 38.46 | 7,642,571 | -0.04(-0.11%) |
Apr 27, 2010 | 39.27 | 39.39 | 38.39 | 38.50 | 9,171 | -0.94(-2.38%) |
Apr 26, 2010 | 39.30 | 39.76 | 39.04 | 39.44 | 8,106,439 | +0.07(+0.19%) |
Apr 23, 2010 | 39.08 | 39.40 | 38.74 | 39.36 | 7,827,802 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.23 | 38.44 | 39.13 | 7,363,144 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.29 | 38.06 | 38.68 | 54,816 | +0.54(+1.41%) |
Apr 20, 2010 | 38.31 | 38.40 | 38.02 | 38.14 | 6,134,076 | +0.05(+0.12%) |
Apr 19, 2010 | 38.06 | 38.40 | 37.28 | 38.09 | 8,279,376 | +0.05(+0.14%) |
Apr 16, 2010 | 38.26 | 38.35 | 37.84 | 38.04 | 9,289,890 | -0.41(-1.08%) |
Apr 15, 2010 | 38.35 | 38.56 | 38.17 | 38.45 | 5,552,598 | -0.10(-0.25%) |
Apr 14, 2010 | 38.36 | 38.55 | 38.06 | 38.55 | 6,588,092 | +0.19(+0.50%) |
Apr 13, 2010 | 38.02 | 38.50 | 37.96 | 38.36 | 8,697,046 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.71 | 38.03 | 6,676,114 | +0.21(+0.56%) |
Apr 09, 2010 | 38.00 | 38.13 | 37.22 | 37.82 | 10,501,823 | +0.02(+0.05%) |
Apr 08, 2010 | 37.24 | 38.34 | 36.86 | 37.80 | 17,373,812 | +1.11(+3.02%) |
Apr 07, 2010 | 36.63 | 37.03 | 36.49 | 36.69 | 9,628,399 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.75 | 36.24 | 36.75 | 6,411,379 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.66 | 35.78 | 36.31 | 6,242,587 | +0.21(+0.58%) |
Apr 01, 2010 | 35.84 | 36.09 | 36.09 | 36.09 | 7,444,927 | +0.36(+1.01%) |
Mar 31, 2010 | 36.35 | 36.46 | 35.49 | 35.73 | 9,519,794 | -0.77(-2.12%) |
Mar 30, 2010 | 36.65 | 36.90 | 36.29 | 36.51 | 4,532,559 | -0.15(-0.41%) |
Mar 29, 2010 | 37.05 | 37.18 | 36.55 | 36.66 | 5,309,703 | -0.28(-0.75%) |
Mar 26, 2010 | 36.48 | 37.00 | 36.45 | 36.94 | 7,194,972 | +0.62(+1.72%) |
Mar 25, 2010 | 36.43 | 36.69 | 36.26 | 36.31 | 5,211,792 | +0.05(+0.15%) |
Mar 24, 2010 | 36.43 | 36.57 | 36.09 | 36.26 | 6,896,865 | -0.35(-0.97%) |
Mar 23, 2010 | 36.55 | 36.69 | 36.15 | 36.61 | 4,671,387 | +0.64(+1.78%) |
Mar 22, 2010 | 36.03 | 36.69 | 35.91 | 35.97 | 5,545,344 | -0.24(-0.66%) |
Mar 19, 2010 | 36.18 | 36.27 | 35.99 | 36.21 | 7,691,724 | +0.18(+0.49%) |
Mar 18, 2010 | 36.20 | 36.26 | 35.85 | 36.03 | 5,989,090 | -0.10(-0.26%) |
Mar 17, 2010 | 36.41 | 36.44 | 35.99 | 36.13 | 5,134,828 | -0.18(-0.49%) |
Mar 16, 2010 | 36.33 | 36.41 | 36.11 | 36.31 | 4,187,086 | -0.02(-0.06%) |
Mar 15, 2010 | 36.18 | 36.35 | 36.14 | 36.33 | 5,654,238 | +0.27(+0.73%) |
Mar 12, 2010 | 36.08 | 36.15 | 35.66 | 36.06 | 5,530,686 | +0.18(+0.51%) |
Mar 11, 2010 | 35.64 | 35.95 | 35.45 | 35.88 | 4,747,934 | +0.12(+0.32%) |
Mar 10, 2010 | 35.71 | 36.21 | 35.57 | 35.76 | 6,130,268 | -0.15(-0.42%) |
Mar 09, 2010 | 36.07 | 36.26 | 35.72 | 35.91 | 5,295,441 | -0.42(-1.16%) |
Mar 08, 2010 | 36.30 | 36.44 | 36.17 | 36.33 | 4,801,089 | -0.01(-0.02%) |
Mar 05, 2010 | 36.24 | 36.35 | 35.91 | 36.34 | 6,628,595 | +0.37(+1.04%) |
Mar 04, 2010 | 35.11 | 36.18 | 35.43 | 35.97 | 10,143,793 | +0.86(+2.44%) |
Mar 03, 2010 | 35.17 | 35.27 | 34.96 | 35.11 | 5,878,173 | +0.01(+0.04%) |
Mar 02, 2010 | 35.44 | 35.58 | 34.97 | 35.10 | 7,073,113 | -0.39(-1.11%) |
Mar 01, 2010 | 35.17 | 35.56 | 34.98 | 35.49 | 7,188,495 | +0.49(+1.40%) |
Feb 26, 2010 | 34.65 | 35.08 | 34.64 | 35.00 | 6,167,100 | +0.39(+1.12%) |
Feb 25, 2010 | 34.46 | 34.74 | 34.15 | 34.61 | 12,087,430 | -0.03(-0.10%) |
Feb 24, 2010 | 34.10 | 34.76 | 34.05 | 34.65 | 13,650,295 | +0.64(+1.88%) |
Feb 23, 2010 | 33.90 | 34.39 | 33.15 | 34.01 | 23,102,452 | -0.39(-1.15%) |
Feb 22, 2010 | 34.50 | 34.68 | 34.35 | 34.40 | 5,888,908 | -0.06(-0.18%) |
Feb 19, 2010 | 34.44 | 34.70 | 34.30 | 34.46 | 7,613,697 | -0.01(-0.02%) |
Feb 18, 2010 | 34.22 | 34.60 | 34.06 | 34.47 | 7,186,394 | +0.10(+0.28%) |
Feb 17, 2010 | 34.16 | 34.48 | 34.08 | 34.38 | 8,057,889 | +0.46(+1.36%) |
Feb 16, 2010 | 33.38 | 34.01 | 33.29 | 33.91 | 8,549,660 | +0.98(+2.98%) |
Feb 12, 2010 | 33.03 | 32.93 | 32.93 | 32.93 | 12,865,844 | -0.35(-1.06%) |
Feb 11, 2010 | 33.07 | 33.53 | 32.93 | 33.28 | 6,965,919 | +0.14(+0.43%) |
Feb 10, 2010 | 33.19 | 33.39 | 32.91 | 33.14 | 6,548,414 | -0.13(-0.39%) |
Feb 09, 2010 | 33.28 | 33.65 | 33.03 | 33.27 | 6,835,927 | +0.24(+0.74%) |
Feb 08, 2010 | 33.35 | 33.62 | 33.01 | 33.03 | 7,302,247 | -0.35(-1.05%) |
Feb 05, 2010 | 32.90 | 33.52 | 32.84 | 33.38 | 10,849,548 | +0.16(+0.47%) |
Feb 04, 2010 | 33.34 | 33.45 | 32.65 | 33.22 | 22,635,946 | -1.04(-3.02%) |
Feb 03, 2010 | 34.32 | 34.53 | 34.20 | 34.26 | 10,622,950 | -0.15(-0.43%) |
Feb 02, 2010 | 34.60 | 34.65 | 34.27 | 34.41 | 19,795,834 | -0.02(-0.06%) |
Feb 01, 2010 | 34.90 | 34.94 | 34.33 | 34.43 | 12,985,112 | -0.28(-0.82%) |
Jan 29, 2010 | 35.38 | 35.46 | 34.71 | 34.71 | 14,065,777 | -0.43(-1.23%) |
Jan 28, 2010 | 35.33 | 35.50 | 34.94 | 35.15 | 12,189,042 | -0.03(-0.10%) |
Jan 27, 2010 | 35.10 | 35.34 | 34.88 | 35.18 | 16,262,331 | -0.04(-0.12%) |
Jan 26, 2010 | 34.23 | 35.52 | 34.20 | 35.22 | 19,280,760 | +0.85(+2.46%) |
Jan 25, 2010 | 34.35 | 34.58 | 33.99 | 34.37 | 13,157,874 | +0.26(+0.77%) |
Jan 22, 2010 | 33.87 | 34.60 | 33.86 | 34.11 | 17,313,736 | +0.11(+0.32%) |
Jan 21, 2010 | 34.29 | 34.75 | 33.65 | 34.00 | 13,646,646 | -0.34(-0.99%) |
Jan 20, 2010 | 34.38 | 34.79 | 34.24 | 34.34 | 12,689,491 | -0.33(-0.94%) |
Jan 19, 2010 | 34.17 | 34.80 | 33.85 | 34.67 | 13,777,439 | +0.70(+2.05%) |
Jan 15, 2010 | 33.76 | 33.97 | 33.97 | 33.97 | 13,430,346 | +0.05(+0.14%) |
Jan 14, 2010 | 33.70 | 34.09 | 33.58 | 33.92 | 11,075,337 | +0.51(+1.54%) |
Jan 13, 2010 | 33.40 | 33.62 | 33.25 | 33.41 | 7,079,698 | +0.00(+0.00%) |
Jan 12, 2010 | 33.79 | 33.84 | 33.15 | 33.41 | 8,082,036 | -0.57(-1.67%) |
Jan 11, 2010 | 33.96 | 34.08 | 33.68 | 33.97 | 5,541,157 | +0.07(+0.22%) |
Jan 08, 2010 | 33.89 | 33.93 | 33.57 | 33.90 | 9,619,263 | -0.14(-0.40%) |
Jan 07, 2010 | 33.99 | 34.39 | 33.66 | 34.04 | 18,519,052 | +0.41(+1.23%) |
Jan 06, 2010 | 32.90 | 33.65 | 32.90 | 33.62 | 10,659,832 | +0.63(+1.91%) |
Jan 05, 2010 | 32.84 | 33.33 | 32.68 | 32.99 | 7,030,498 | +0.12(+0.37%) |
Jan 04, 2010 | 32.82 | 33.10 | 32.77 | 32.87 | 6,777,875 | +0.12(+0.37%) |
Dec 31, 2009 | 33.03 | 32.75 | 32.75 | 32.75 | 4,779,366 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.98 | 32.66 | 32.97 | 4,343,259 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.01 | 32.76 | 32.89 | 5,555,429 | +0.09(+0.27%) |
Dec 28, 2009 | 32.92 | 33.16 | 32.70 | 32.80 | 6,197,993 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.85 | 32.94 | 2,228,516 | -0.14(-0.41%) |
Dec 23, 2009 | 33.15 | 33.24 | 32.81 | 33.07 | 6,852,575 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.43 | 32.76 | 33.03 | 7,622,860 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.53 | 32.53 | 33.40 | 11,850,057 | +0.74(+2.26%) |
Dec 18, 2009 | 32.27 | 32.74 | 31.76 | 32.66 | 15,498,872 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.46 | 31.89 | 32.16 | 11,242,735 | -0.01(-0.02%) |
Dec 16, 2009 | 32.42 | 32.50 | 32.13 | 32.17 | 7,947,366 | -0.10(-0.31%) |
Dec 15, 2009 | 32.34 | 32.43 | 32.07 | 32.27 | 10,373,227 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.44 | 32.19 | 32.39 | 13,262,607 | +0.62(+1.94%) |
Dec 11, 2009 | 31.26 | 31.84 | 31.19 | 31.77 | 11,155,918 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.26 | 30.58 | 31.14 | 11,441,103 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,812,220 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.28 | 30.75 | 31.06 | 9,409,008 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,764,823 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.95 | 30.58 | 30.90 | 25,864,270 | -0.48(-1.53%) |
Dec 03, 2009 | 31.88 | 31.99 | 31.18 | 31.38 | 21,220,666 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.36 | 31.60 | 32.31 | 16,641,385 | +0.64(+2.01%) |
Dec 01, 2009 | 31.87 | 31.99 | 31.58 | 31.67 | 14,094,498 | +0.15(+0.47%) |
Nov 30, 2009 | 32.13 | 32.28 | 31.14 | 31.52 | 19,006,018 | -0.77(-2.39%) |
Nov 27, 2009 | 31.77 | 32.46 | 31.56 | 32.30 | 6,268,665 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.08 | 32.38 | 6,401,743 | +0.25(+0.78%) |
Nov 24, 2009 | 31.89 | 32.19 | 31.86 | 32.13 | 8,659,412 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.93 | 32.00 | 10,599,812 | -0.14(-0.42%) |
Nov 20, 2009 | 32.32 | 32.62 | 31.96 | 32.13 | 11,416,381 | -0.30(-0.92%) |
Nov 19, 2009 | 32.46 | 32.59 | 32.15 | 32.43 | 12,918,545 | +0.02(+0.06%) |
Nov 18, 2009 | 32.67 | 32.67 | 32.31 | 32.41 | 17,121,818 | -0.61(-1.85%) |
Nov 17, 2009 | 34.18 | 34.25 | 32.15 | 33.02 | 34,682,656 | -1.03(-3.02%) |
Nov 16, 2009 | 33.38 | 34.08 | 33.34 | 34.05 | 16,197,289 | +0.88(+2.65%) |
Nov 13, 2009 | 32.90 | 33.23 | 32.61 | 33.17 | 14,814,022 | +0.04(+0.12%) |
Nov 12, 2009 | 33.93 | 34.12 | 32.97 | 33.13 | 13,909,518 | -0.80(-2.35%) |
Nov 11, 2009 | 34.37 | 34.54 | 33.72 | 33.93 | 7,833,829 | -0.26(-0.75%) |
Nov 10, 2009 | 34.14 | 34.43 | 33.81 | 34.18 | 6,560,949 | +0.03(+0.08%) |
Nov 09, 2009 | 33.81 | 34.18 | 33.55 | 34.16 | 12,986,422 | +0.51(+1.51%) |
Nov 06, 2009 | 33.58 | 33.83 | 33.28 | 33.65 | 7,818,406 | +0.51(+1.54%) |
Nov 05, 2009 | 33.35 | 33.70 | 32.78 | 33.14 | 12,223,470 | -0.22(-0.65%) |
Nov 04, 2009 | 33.45 | 33.72 | 33.26 | 33.36 | 10,682,464 | +0.01(+0.04%) |
Nov 03, 2009 | 33.26 | 33.74 | 32.95 | 33.34 | 10,516,352 | -0.06(-0.18%) |
Nov 02, 2009 | 32.92 | 33.64 | 32.71 | 33.41 | 10,535,492 | +0.62(+1.88%) |
Oct 30, 2009 | 33.47 | 34.06 | 32.77 | 32.79 | 15,014,832 | -0.74(-2.22%) |
Oct 29, 2009 | 33.05 | 33.58 | 32.84 | 33.53 | 10,961,419 | +0.87(+2.67%) |
Oct 28, 2009 | 33.23 | 33.57 | 32.60 | 32.66 | 14,135,564 | -0.14(-0.43%) |
Oct 27, 2009 | 33.09 | 33.40 | 32.61 | 32.80 | 9,648,857 | -0.29(-0.88%) |
Oct 26, 2009 | 33.28 | 33.85 | 32.92 | 33.09 | 7,315,424 | -0.10(-0.31%) |
Oct 23, 2009 | 33.19 | 33.36 | 33.04 | 33.20 | 8,820,099 | -0.31(-0.93%) |
Oct 22, 2009 | 33.18 | 33.82 | 33.05 | 33.51 | 10,099,790 | +0.40(+1.21%) |
Oct 21, 2009 | 34.03 | 34.37 | 33.05 | 33.11 | 11,643,155 | -0.72(-2.14%) |
Oct 20, 2009 | 33.57 | 33.97 | 33.52 | 33.83 | 6,407,361 | -0.28(-0.83%) |
Oct 19, 2009 | 34.03 | 34.32 | 33.89 | 34.12 | 7,632,568 | +0.21(+0.62%) |
Oct 16, 2009 | 34.04 | 34.08 | 33.62 | 33.91 | 9,997,859 | -0.23(-0.67%) |
Oct 15, 2009 | 34.60 | 34.63 | 33.85 | 34.14 | 12,745,991 | -0.63(-1.81%) |
Oct 14, 2009 | 34.48 | 35.05 | 34.09 | 34.77 | 13,713,038 | +0.85(+2.49%) |
Oct 13, 2009 | 33.60 | 34.43 | 33.59 | 33.92 | 11,337,925 | +0.34(+1.01%) |
Oct 12, 2009 | 34.29 | 34.36 | 33.54 | 33.58 | 10,742,023 | -0.20(-0.58%) |
Oct 09, 2009 | 33.45 | 33.82 | 33.24 | 33.78 | 12,187,086 | +0.37(+1.11%) |
Oct 08, 2009 | 32.30 | 33.61 | 32.17 | 33.41 | 17,864,608 | +0.56(+1.71%) |
Oct 07, 2009 | 32.48 | 32.95 | 32.40 | 32.84 | 10,798,812 | +0.28(+0.87%) |
Oct 06, 2009 | 32.22 | 32.62 | 32.22 | 32.56 | 10,450,886 | +0.79(+2.47%) |
Oct 05, 2009 | 31.26 | 31.90 | 31.21 | 31.77 | 8,055,305 | +0.62(+1.98%) |
Oct 02, 2009 | 31.16 | 31.51 | 30.96 | 31.16 | 9,001,652 | -0.37(-1.18%) |
Oct 01, 2009 | 31.50 | 31.85 | 31.14 | 31.53 | 10,671,127 | -0.07(-0.24%) |
Sep 30, 2009 | 31.79 | 31.95 | 31.33 | 31.61 | 13,867,555 | -0.41(-1.27%) |
Sep 29, 2009 | 32.37 | 32.61 | 31.96 | 32.01 | 8,082,946 | -0.07(-0.23%) |
Sep 28, 2009 | 31.53 | 32.38 | 31.38 | 32.09 | 8,894,285 | +0.74(+2.38%) |
Sep 25, 2009 | 32.29 | 32.29 | 31.25 | 31.34 | 12,428,309 | -0.92(-2.85%) |
Sep 24, 2009 | 32.25 | 32.53 | 31.82 | 32.26 | 7,952,249 | +0.06(+0.19%) |
Sep 23, 2009 | 32.61 | 32.76 | 32.16 | 32.20 | 8,299,560 | -0.41(-1.25%) |
Sep 22, 2009 | 33.12 | 33.15 | 32.53 | 32.61 | 10,290,594 | -0.46(-1.39%) |
Sep 21, 2009 | 32.85 | 33.31 | 32.40 | 33.07 | 6,013,165 | +0.03(+0.10%) |
Sep 18, 2009 | 33.07 | 33.13 | 32.82 | 33.03 | 9,267,366 | +0.08(+0.25%) |
Sep 17, 2009 | 32.74 | 33.27 | 32.72 | 32.95 | 10,555,596 | +0.53(+1.65%) |
Sep 16, 2009 | 32.24 | 32.84 | 32.24 | 32.42 | 9,710,614 | +0.25(+0.78%) |
Sep 15, 2009 | 32.17 | 32.46 | 31.73 | 32.17 | 10,493,280 | +0.06(+0.19%) |
Sep 14, 2009 | 32.29 | 32.53 | 32.04 | 32.11 | 9,870,170 | -0.36(-1.11%) |
Sep 11, 2009 | 32.67 | 32.80 | 32.22 | 32.46 | 9,171,761 | -0.15(-0.46%) |
Sep 10, 2009 | 32.28 | 32.64 | 32.09 | 32.61 | 10,115,018 | +0.35(+1.09%) |
Sep 09, 2009 | 32.00 | 32.35 | 31.81 | 32.26 | 11,820,767 | +0.23(+0.72%) |
Sep 08, 2009 | 32.11 | 32.28 | 31.73 | 32.03 | 12,646,019 | +0.13(+0.40%) |
Sep 04, 2009 | 31.94 | 32.07 | 31.73 | 31.90 | 8,939,968 | +0.03(+0.11%) |
Sep 03, 2009 | 32.22 | 32.33 | 31.68 | 31.87 | 18,075,472 | +0.54(+1.73%) |
Sep 02, 2009 | 31.40 | 31.67 | 30.93 | 31.33 | 11,866,967 | -0.21(-0.67%) |
Sep 01, 2009 | 31.63 | 32.19 | 31.36 | 31.54 | 15,327,750 | -0.28(-0.89%) |
Aug 31, 2009 | 31.84 | 31.96 | 31.48 | 31.82 | 11,971,496 | -0.26(-0.82%) |
Aug 28, 2009 | 32.25 | 32.25 | 31.83 | 32.09 | 9,749,564 | +0.07(+0.21%) |
Aug 27, 2009 | 32.02 | 32.19 | 31.69 | 32.02 | 10,627,107 | -0.09(-0.27%) |
Aug 26, 2009 | 31.35 | 32.29 | 31.32 | 32.11 | 15,045,202 | +0.64(+2.04%) |
Aug 25, 2009 | 30.85 | 31.71 | 30.65 | 31.46 | 16,351,656 | +0.88(+2.88%) |
Aug 24, 2009 | 31.07 | 31.07 | 30.53 | 30.58 | 9,657,379 | -0.33(-1.07%) |
Aug 21, 2009 | 30.87 | 31.06 | 30.56 | 30.91 | 9,004,441 | +0.26(+0.86%) |
Aug 20, 2009 | 30.39 | 30.81 | 30.27 | 30.65 | 11,550,807 | +0.15(+0.49%) |
Aug 19, 2009 | 29.79 | 30.89 | 29.76 | 30.50 | 23,571,326 | +0.49(+1.65%) |
Aug 18, 2009 | 27.90 | 30.18 | 29.24 | 30.01 | 29,716,892 | +1.79(+6.36%) |
Aug 17, 2009 | 27.96 | 28.26 | 27.90 | 28.21 | 11,334,919 | -0.24(-0.86%) |
Aug 14, 2009 | 28.52 | 28.88 | 28.27 | 28.46 | 10,527,313 | -0.14(-0.50%) |
Aug 13, 2009 | 28.86 | 28.88 | 28.19 | 28.60 | 23,415,996 | -0.18(-0.64%) |
Aug 12, 2009 | 28.57 | 29.07 | 28.50 | 28.78 | 9,354,616 | +0.21(+0.73%) |
Aug 11, 2009 | 28.42 | 28.94 | 28.21 | 28.57 | 12,240,532 | +0.15(+0.52%) |
Aug 10, 2009 | 28.94 | 29.05 | 28.17 | 28.42 | 11,520,700 | -0.64(-2.21%) |
Aug 07, 2009 | 28.65 | 29.15 | 28.31 | 29.07 | 25,003,592 | +0.83(+2.92%) |
Aug 06, 2009 | 28.45 | 29.03 | 28.15 | 28.24 | 20,691,564 | -0.07(-0.24%) |
Aug 05, 2009 | 28.67 | 28.74 | 28.11 | 28.31 | 14,896,145 | -0.10(-0.36%) |
Aug 04, 2009 | 28.95 | 29.09 | 28.40 | 28.41 | 11,616,380 | -0.66(-2.28%) |