Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 40.40 | 40.93 | 40.08 | 40.84 | 722,042 | +0.30(+0.74%) |
Oct 28, 2010 | 41.10 | 41.11 | 40.26 | 40.53 | 451,839 | -0.42(-1.02%) |
Oct 27, 2010 | 40.84 | 41.34 | 40.82 | 40.95 | 685,304 | +2.06(+5.31%) |
Oct 25, 2010 | 39.22 | 39.55 | 38.84 | 38.89 | 493,706 | -0.29(-0.73%) |
Oct 22, 2010 | 39.69 | 39.69 | 39.10 | 39.17 | 574,079 | -0.38(-0.97%) |
Oct 21, 2010 | 39.73 | 39.93 | 39.21 | 39.55 | 591,834 | +0.04(+0.10%) |
Oct 20, 2010 | 39.24 | 39.55 | 38.90 | 39.51 | 743,510 | +0.42(+1.06%) |
Oct 19, 2010 | 39.29 | 39.63 | 38.91 | 39.10 | 526,242 | -0.73(-1.82%) |
Oct 18, 2010 | 39.55 | 39.91 | 39.45 | 39.82 | 699,786 | +0.27(+0.68%) |
Oct 15, 2010 | 39.93 | 39.93 | 39.32 | 39.55 | 572,112 | -0.04(-0.10%) |
Oct 14, 2010 | 39.51 | 39.93 | 39.29 | 39.60 | 596,959 | -0.07(-0.19%) |
Oct 13, 2010 | 39.94 | 40.02 | 39.58 | 39.67 | 482,566 | +0.00(+0.00%) |
Oct 12, 2010 | 39.25 | 39.76 | 38.98 | 39.67 | 373,440 | +0.31(+0.79%) |
Oct 11, 2010 | 39.51 | 39.91 | 39.24 | 39.36 | 361,363 | -0.17(-0.43%) |
Oct 08, 2010 | 39.53 | 39.63 | 39.20 | 39.53 | 572,844 | -0.15(-0.39%) |
Oct 07, 2010 | 40.27 | 40.37 | 39.55 | 39.69 | 618,494 | -0.41(-1.02%) |
Oct 06, 2010 | 39.91 | 40.10 | 39.75 | 40.09 | 544,899 | +0.17(+0.43%) |
Oct 05, 2010 | 39.01 | 40.03 | 38.61 | 39.92 | 703,053 | +1.11(+2.86%) |
Oct 04, 2010 | 39.12 | 39.20 | 38.58 | 38.81 | 558,725 | -0.32(-0.81%) |
Oct 01, 2010 | 39.13 | 39.79 | 38.86 | 39.13 | 499,344 | -0.26(-0.65%) |
Sep 30, 2010 | 39.38 | 39.96 | 39.20 | 39.39 | 7,356 | -0.14(-0.36%) |
Sep 29, 2010 | 39.61 | 39.96 | 39.44 | 39.53 | 1,265,345 | -0.15(-0.39%) |
Sep 28, 2010 | 39.06 | 39.86 | 38.61 | 39.69 | 4,894 | +0.64(+1.65%) |
Sep 27, 2010 | 38.69 | 39.43 | 38.61 | 39.04 | 859,332 | +0.13(+0.34%) |
Sep 24, 2010 | 38.00 | 38.91 | 37.85 | 38.91 | 659,099 | +1.57(+4.19%) |
Sep 23, 2010 | 37.90 | 38.13 | 37.34 | 37.34 | 400,600 | -0.80(-2.10%) |
Sep 22, 2010 | 38.68 | 38.93 | 38.14 | 38.14 | 408,308 | -0.69(-1.76%) |
Sep 21, 2010 | 38.94 | 39.06 | 38.58 | 38.83 | 480,219 | -0.04(-0.10%) |
Sep 20, 2010 | 38.23 | 38.94 | 38.12 | 38.87 | 538,514 | +0.76(+1.99%) |
Sep 17, 2010 | 38.11 | 38.68 | 37.94 | 38.11 | 732,083 | -0.65(-1.68%) |
Sep 15, 2010 | 38.40 | 38.88 | 38.12 | 38.76 | 599,525 | +0.16(+0.42%) |
Sep 14, 2010 | 38.58 | 38.87 | 38.33 | 38.60 | 72,428 | +0.07(+0.17%) |
Sep 13, 2010 | 38.45 | 38.64 | 38.16 | 38.54 | 309,490 | +0.56(+1.48%) |
Sep 10, 2010 | 38.05 | 38.18 | 37.78 | 37.97 | 467,575 | -0.03(-0.09%) |
Sep 09, 2010 | 38.22 | 38.28 | 37.78 | 38.01 | 860 | +0.30(+0.80%) |
Sep 08, 2010 | 37.28 | 38.00 | 37.27 | 37.70 | 1,017,110 | +0.52(+1.40%) |
Sep 07, 2010 | 37.87 | 37.93 | 37.16 | 37.18 | 470,528 | -0.93(-2.44%) |
Sep 03, 2010 | 37.73 | 38.11 | 37.30 | 38.11 | 752,162 | +1.04(+2.82%) |
Sep 02, 2010 | 37.56 | 37.69 | 36.85 | 37.07 | 753,554 | -0.46(-1.22%) |
Sep 01, 2010 | 36.17 | 37.54 | 36.15 | 37.52 | 797,417 | +1.90(+5.33%) |
Aug 31, 2010 | 35.59 | 35.79 | 34.84 | 35.62 | 2,452 | +0.04(+0.11%) |
Aug 30, 2010 | 35.88 | 36.18 | 35.57 | 35.58 | 731,192 | -0.51(-1.40%) |
Aug 27, 2010 | 35.58 | 36.25 | 35.24 | 36.09 | 885,584 | +0.53(+1.49%) |
Aug 26, 2010 | 36.46 | 36.67 | 35.53 | 35.56 | 5,007 | -0.83(-2.29%) |
Aug 25, 2010 | 35.88 | 36.64 | 35.70 | 36.39 | 1,723 | +0.12(+0.34%) |
Aug 24, 2010 | 36.79 | 36.80 | 36.24 | 36.27 | 753,879 | -0.85(-2.28%) |
Aug 23, 2010 | 37.54 | 37.82 | 37.12 | 37.12 | 498,467 | -0.20(-0.52%) |
Aug 20, 2010 | 37.65 | 37.66 | 37.12 | 37.31 | 637,642 | -0.55(-1.44%) |
Aug 19, 2010 | 38.76 | 38.76 | 37.81 | 37.86 | 360,632 | -1.02(-2.62%) |
Aug 18, 2010 | 39.09 | 39.20 | 38.61 | 38.88 | 238,511 | -0.18(-0.46%) |
Aug 17, 2010 | 38.75 | 39.18 | 38.61 | 39.06 | 517 | +0.69(+1.79%) |
Aug 16, 2010 | 37.90 | 38.48 | 37.76 | 38.37 | 408,481 | +0.28(+0.73%) |
Aug 13, 2010 | 38.09 | 38.49 | 37.98 | 38.09 | 305,928 | -0.17(-0.45%) |
Aug 12, 2010 | 38.18 | 38.53 | 37.65 | 38.27 | 372,641 | -0.29(-0.76%) |
Aug 11, 2010 | 39.07 | 39.15 | 38.54 | 38.56 | 592,588 | -1.14(-2.88%) |
Aug 10, 2010 | 40.00 | 40.11 | 39.46 | 39.70 | 505,907 | -0.71(-1.76%) |
Aug 09, 2010 | 40.14 | 40.46 | 39.89 | 40.41 | 321,449 | +0.60(+1.50%) |
Aug 06, 2010 | 39.82 | 39.83 | 39.16 | 39.82 | 460,258 | -0.07(-0.18%) |
Aug 05, 2010 | 39.59 | 40.04 | 39.55 | 39.89 | 404,339 | +0.11(+0.29%) |
Aug 04, 2010 | 39.33 | 39.87 | 39.29 | 39.77 | 742,505 | +0.48(+1.22%) |
Aug 03, 2010 | 39.42 | 39.62 | 39.08 | 39.29 | 1,723 | -0.28(-0.70%) |
Aug 02, 2010 | 39.61 | 39.70 | 39.30 | 39.57 | 708,592 | +0.44(+1.13%) |
Jul 30, 2010 | 39.13 | 39.43 | 38.26 | 39.13 | 645,122 | +0.05(+0.13%) |
Jul 29, 2010 | 39.84 | 40.13 | 38.98 | 39.08 | 1,100,573 | -0.47(-1.20%) |
Jul 28, 2010 | 39.55 | 40.80 | 39.53 | 39.55 | 1,202 | -1.03(-2.53%) |
Jul 27, 2010 | 40.58 | 41.67 | 40.54 | 40.58 | 861 | -0.15(-0.36%) |
Jul 26, 2010 | 40.21 | 40.74 | 40.20 | 40.73 | 550,344 | +0.71(+1.77%) |
Jul 23, 2010 | 38.97 | 40.03 | 38.81 | 40.02 | 459,725 | +0.78(+2.00%) |
Jul 22, 2010 | 38.14 | 39.24 | 38.12 | 39.24 | 530,170 | +1.54(+4.09%) |
Jul 21, 2010 | 37.97 | 38.40 | 37.65 | 37.70 | 657,975 | -0.09(-0.24%) |
Jul 20, 2010 | 37.11 | 37.84 | 36.62 | 37.78 | 569,878 | +0.26(+0.70%) |
Jul 19, 2010 | 37.62 | 37.78 | 37.11 | 37.52 | 300,616 | -0.02(-0.04%) |
Jul 16, 2010 | 37.54 | 38.82 | 37.49 | 37.54 | 706,739 | -1.44(-3.68%) |
Jul 15, 2010 | 39.23 | 39.24 | 38.49 | 38.98 | 434,115 | -0.33(-0.85%) |
Jul 14, 2010 | 39.41 | 39.63 | 38.98 | 39.31 | 452,997 | -0.29(-0.72%) |
Jul 13, 2010 | 39.52 | 39.70 | 39.08 | 39.60 | 421,548 | +0.51(+1.29%) |
Jul 12, 2010 | 39.02 | 39.39 | 38.75 | 39.09 | 410,958 | -0.15(-0.39%) |
Jul 09, 2010 | 39.24 | 39.34 | 38.89 | 39.24 | 352,911 | +0.17(+0.44%) |
Jul 08, 2010 | 39.07 | 39.19 | 38.57 | 39.07 | 380,636 | +0.38(+0.99%) |
Jul 07, 2010 | 37.11 | 38.74 | 36.99 | 38.69 | 575,668 | +1.83(+4.96%) |
Jul 06, 2010 | 36.86 | 37.28 | 36.49 | 36.86 | 2,096 | +0.22(+0.60%) |
Jul 02, 2010 | 36.64 | 37.12 | 36.48 | 36.64 | 348,940 | -0.11(-0.31%) |
Jul 01, 2010 | 37.25 | 37.41 | 36.22 | 36.76 | 672,487 | -0.52(-1.40%) |
Jun 30, 2010 | 37.89 | 38.27 | 37.21 | 37.28 | 841,026 | -0.60(-1.59%) |
Jun 29, 2010 | 37.88 | 39.16 | 37.63 | 37.88 | 521 | -1.55(-3.93%) |
Jun 25, 2010 | 39.43 | 39.72 | 38.33 | 39.43 | 1,035,536 | +1.03(+2.68%) |
Jun 24, 2010 | 37.78 | 38.69 | 37.55 | 38.40 | 736,310 | +0.38(+0.99%) |
Jun 23, 2010 | 38.71 | 38.73 | 37.81 | 38.03 | 501,127 | -0.62(-1.60%) |
Jun 22, 2010 | 39.22 | 39.56 | 38.64 | 38.65 | 301,507 | -0.60(-1.52%) |
Jun 21, 2010 | 39.91 | 40.00 | 39.00 | 39.24 | 363,520 | -0.14(-0.35%) |
Jun 18, 2010 | 39.38 | 39.46 | 39.04 | 39.38 | 436,224 | +0.07(+0.17%) |
Jun 17, 2010 | 38.81 | 39.33 | 38.59 | 39.32 | 398,203 | +0.45(+1.15%) |
Jun 16, 2010 | 38.52 | 39.00 | 38.43 | 38.87 | 444,178 | +0.07(+0.17%) |
Jun 15, 2010 | 37.70 | 38.89 | 37.70 | 38.80 | 506,397 | +1.20(+3.19%) |
Jun 14, 2010 | 37.92 | 38.45 | 37.52 | 37.61 | 485,325 | -0.29(-0.77%) |
Jun 11, 2010 | 37.23 | 37.99 | 37.21 | 37.90 | 408,410 | +0.35(+0.93%) |
Jun 10, 2010 | 36.94 | 37.61 | 36.77 | 37.55 | 689,151 | +1.21(+3.32%) |
Jun 09, 2010 | 37.26 | 37.46 | 36.20 | 36.34 | 481,795 | -0.72(-1.94%) |
Jun 08, 2010 | 36.58 | 37.14 | 36.06 | 37.06 | 576,905 | +0.58(+1.59%) |
Jun 07, 2010 | 36.74 | 37.16 | 36.47 | 36.48 | 644,979 | -0.07(-0.20%) |
Jun 04, 2010 | 36.55 | 37.37 | 36.49 | 36.55 | 1,190,531 | -1.27(-3.36%) |
Jun 03, 2010 | 38.13 | 38.26 | 37.57 | 37.83 | 760,609 | -0.14(-0.37%) |
Jun 02, 2010 | 37.42 | 38.00 | 37.12 | 37.96 | 502,646 | +0.77(+2.08%) |
Jun 01, 2010 | 37.91 | 38.49 | 37.15 | 37.19 | 373,004 | -1.12(-2.92%) |
May 28, 2010 | 38.31 | 39.03 | 38.23 | 38.31 | 478,847 | -0.64(-1.65%) |
May 27, 2010 | 38.33 | 39.04 | 37.99 | 38.95 | 457,609 | +1.43(+3.80%) |
May 26, 2010 | 37.37 | 38.11 | 37.37 | 37.52 | 656,046 | +0.27(+0.72%) |
May 25, 2010 | 36.63 | 37.31 | 36.19 | 37.25 | 573,010 | -0.08(-0.22%) |
May 24, 2010 | 37.85 | 38.23 | 37.32 | 37.34 | 405,114 | -0.55(-1.44%) |
May 21, 2010 | 37.04 | 38.04 | 36.92 | 37.88 | 752,494 | +0.20(+0.54%) |
May 20, 2010 | 39.07 | 39.50 | 37.68 | 37.68 | 868,592 | -1.92(-4.86%) |
May 19, 2010 | 39.43 | 39.86 | 39.07 | 39.60 | 483,448 | +0.03(+0.08%) |
May 18, 2010 | 40.34 | 40.34 | 39.38 | 39.57 | 833,233 | -0.36(-0.90%) |
May 17, 2010 | 39.86 | 40.13 | 39.00 | 39.93 | 1,132,085 | +0.38(+0.95%) |
May 14, 2010 | 39.55 | 40.28 | 39.22 | 39.55 | 567,088 | -0.70(-1.74%) |
May 13, 2010 | 41.23 | 41.39 | 40.17 | 40.26 | 542,238 | -0.95(-2.32%) |
May 12, 2010 | 41.07 | 41.28 | 40.78 | 41.21 | 370,662 | +0.24(+0.58%) |
May 11, 2010 | 40.90 | 41.35 | 40.83 | 40.97 | 686,473 | -0.02(-0.06%) |
May 10, 2010 | 40.28 | 41.01 | 40.22 | 41.00 | 799,348 | +2.72(+7.09%) |
May 07, 2010 | 39.01 | 39.36 | 37.97 | 38.28 | 1,846,052 | -1.06(-2.69%) |
May 06, 2010 | 40.24 | 40.65 | 37.30 | 39.34 | 1,209,637 | -1.66(-4.04%) |
May 05, 2010 | 41.18 | 41.32 | 40.43 | 41.00 | 1,136,156 | +0.07(+0.18%) |
May 04, 2010 | 41.03 | 41.41 | 40.71 | 40.92 | 971,053 | -0.73(-1.76%) |
May 03, 2010 | 42.15 | 42.15 | 40.99 | 41.66 | 900,100 | -0.45(-1.07%) |
Apr 30, 2010 | 42.61 | 43.04 | 42.10 | 42.11 | 678,392 | -0.40(-0.94%) |
Apr 29, 2010 | 42.70 | 42.82 | 42.14 | 42.51 | 773,500 | +0.20(+0.48%) |
Apr 28, 2010 | 42.34 | 42.93 | 42.02 | 42.30 | 734,298 | +0.06(+0.14%) |
Apr 27, 2010 | 44.57 | 44.57 | 41.30 | 42.25 | 2,102,914 | -3.28(-7.20%) |
Apr 26, 2010 | 45.68 | 46.07 | 45.43 | 45.52 | 527,789 | -0.08(-0.18%) |
Apr 23, 2010 | 45.09 | 45.78 | 44.95 | 45.61 | 299,227 | +0.64(+1.41%) |
Apr 22, 2010 | 44.81 | 45.04 | 44.26 | 44.97 | 602,260 | -0.02(-0.04%) |
Apr 21, 2010 | 45.67 | 45.79 | 44.88 | 44.99 | 677,884 | -0.65(-1.43%) |
Apr 20, 2010 | 45.56 | 45.67 | 45.15 | 45.64 | 416,869 | +0.51(+1.14%) |
Apr 19, 2010 | 44.15 | 45.34 | 44.05 | 45.12 | 555,817 | +0.76(+1.71%) |
Apr 16, 2010 | 45.12 | 45.35 | 44.15 | 44.37 | 402,988 | -0.85(-1.88%) |
Apr 15, 2010 | 45.55 | 45.90 | 45.12 | 45.21 | 528,941 | +0.42(+0.95%) |
Apr 14, 2010 | 44.11 | 44.81 | 44.06 | 44.79 | 406,749 | +0.85(+1.93%) |
Apr 13, 2010 | 43.74 | 43.99 | 43.64 | 43.94 | 404,084 | +0.20(+0.47%) |
Apr 12, 2010 | 43.25 | 43.81 | 43.02 | 43.74 | 511,237 | +0.44(+1.02%) |
Apr 09, 2010 | 43.09 | 43.36 | 42.90 | 43.30 | 380,713 | +0.17(+0.40%) |
Apr 08, 2010 | 43.36 | 43.53 | 42.67 | 43.13 | 484,056 | -0.32(-0.73%) |
Apr 07, 2010 | 43.18 | 43.75 | 43.00 | 43.44 | 524,970 | +0.28(+0.64%) |
Apr 06, 2010 | 43.18 | 43.51 | 43.09 | 43.17 | 328,889 | +0.10(+0.23%) |
Apr 05, 2010 | 43.09 | 43.26 | 43.02 | 43.07 | 353,137 | +0.04(+0.09%) |
Apr 01, 2010 | 43.13 | 43.03 | 43.03 | 43.03 | 284,713 | +0.20(+0.46%) |
Mar 31, 2010 | 41.83 | 42.93 | 41.66 | 42.83 | 831,765 | +0.94(+2.24%) |
Mar 30, 2010 | 41.92 | 42.20 | 41.87 | 41.90 | 288,499 | +0.09(+0.21%) |
Mar 29, 2010 | 41.56 | 41.82 | 41.41 | 41.81 | 279,633 | +0.38(+0.93%) |
Mar 26, 2010 | 41.89 | 41.96 | 41.32 | 41.42 | 476,511 | -0.34(-0.82%) |
Mar 25, 2010 | 42.13 | 42.38 | 41.75 | 41.76 | 578,740 | -0.21(-0.51%) |
Mar 24, 2010 | 41.48 | 42.19 | 41.41 | 41.98 | 479,117 | +0.40(+0.96%) |
Mar 23, 2010 | 41.28 | 41.61 | 40.96 | 41.58 | 284,178 | +0.26(+0.63%) |
Mar 22, 2010 | 40.81 | 41.43 | 40.62 | 41.32 | 511,973 | +0.16(+0.38%) |
Mar 19, 2010 | 41.81 | 41.83 | 41.06 | 41.16 | 617,893 | -0.67(-1.60%) |
Mar 18, 2010 | 41.30 | 41.85 | 41.07 | 41.83 | 357,093 | +0.49(+1.18%) |
Mar 17, 2010 | 41.45 | 41.76 | 41.14 | 41.34 | 491,729 | +0.07(+0.18%) |
Mar 16, 2010 | 40.87 | 41.28 | 40.82 | 41.27 | 586,754 | +0.44(+1.08%) |
Mar 15, 2010 | 40.43 | 40.90 | 40.43 | 40.83 | 471,595 | -0.07(-0.18%) |
Mar 12, 2010 | 41.31 | 41.32 | 40.63 | 40.90 | 519,465 | -0.03(-0.08%) |
Mar 11, 2010 | 40.51 | 41.03 | 40.47 | 40.93 | 525,602 | +0.28(+0.68%) |
Mar 10, 2010 | 40.82 | 40.97 | 40.47 | 40.66 | 582,232 | -0.20(-0.50%) |
Mar 09, 2010 | 40.99 | 41.50 | 40.66 | 40.86 | 686,250 | -0.13(-0.32%) |
Mar 08, 2010 | 40.83 | 41.10 | 40.54 | 40.99 | 490,311 | +0.16(+0.40%) |
Mar 05, 2010 | 40.62 | 40.94 | 40.45 | 40.83 | 511,823 | +0.31(+0.76%) |
Mar 04, 2010 | 40.25 | 40.62 | 40.10 | 40.52 | 344,213 | +0.47(+1.18%) |
Mar 03, 2010 | 39.84 | 40.13 | 39.64 | 40.04 | 398,736 | +0.46(+1.15%) |
Mar 02, 2010 | 39.51 | 39.65 | 39.33 | 39.59 | 678,661 | +0.13(+0.33%) |
Mar 01, 2010 | 39.15 | 39.46 | 38.98 | 39.46 | 317,715 | +0.69(+1.79%) |
Feb 26, 2010 | 38.97 | 39.01 | 38.59 | 38.76 | 521,075 | -0.02(-0.06%) |
Feb 25, 2010 | 37.97 | 38.85 | 37.97 | 38.79 | 566,309 | +0.19(+0.49%) |
Feb 24, 2010 | 38.58 | 38.61 | 37.95 | 38.60 | 553,527 | +0.33(+0.85%) |
Feb 23, 2010 | 38.38 | 38.72 | 38.01 | 38.27 | 542,067 | -0.29(-0.76%) |
Feb 22, 2010 | 38.49 | 38.69 | 38.18 | 38.57 | 357,200 | +0.15(+0.40%) |
Feb 19, 2010 | 38.23 | 38.63 | 38.05 | 38.41 | 378,826 | +0.18(+0.47%) |
Feb 18, 2010 | 37.92 | 38.30 | 37.87 | 38.23 | 278,037 | +0.24(+0.62%) |
Feb 17, 2010 | 36.71 | 38.23 | 36.71 | 38.00 | 637,902 | +0.20(+0.52%) |
Feb 16, 2010 | 37.57 | 37.84 | 37.22 | 37.80 | 708,265 | +0.41(+1.09%) |
Feb 12, 2010 | 37.02 | 37.39 | 37.39 | 37.39 | 1,085,514 | -0.07(-0.20%) |
Feb 11, 2010 | 37.29 | 37.65 | 37.02 | 37.47 | 328,940 | +0.07(+0.20%) |
Feb 10, 2010 | 37.60 | 37.86 | 37.07 | 37.39 | 276,960 | -0.33(-0.89%) |
Feb 09, 2010 | 37.62 | 37.83 | 37.05 | 37.73 | 516,742 | +0.56(+1.51%) |
Feb 08, 2010 | 37.59 | 37.92 | 37.16 | 37.16 | 450,600 | -0.33(-0.87%) |
Feb 05, 2010 | 37.58 | 37.81 | 36.79 | 37.49 | 666,666 | -0.21(-0.56%) |
Feb 04, 2010 | 39.10 | 39.43 | 37.66 | 37.70 | 692,604 | -1.61(-4.11%) |
Feb 03, 2010 | 39.68 | 39.68 | 38.90 | 39.32 | 536,013 | -0.62(-1.55%) |
Feb 02, 2010 | 40.17 | 40.41 | 39.20 | 39.94 | 1,553,197 | -0.12(-0.31%) |
Feb 01, 2010 | 40.09 | 40.09 | 39.55 | 40.06 | 522,967 | +0.33(+0.82%) |
Jan 29, 2010 | 39.37 | 40.48 | 39.24 | 39.73 | 659,012 | +0.42(+1.08%) |
Jan 28, 2010 | 39.80 | 39.91 | 39.00 | 39.31 | 279,571 | -0.26(-0.66%) |
Jan 27, 2010 | 39.10 | 39.57 | 38.69 | 39.57 | 530,746 | +0.50(+1.27%) |
Jan 26, 2010 | 39.24 | 39.67 | 39.07 | 39.07 | 638,303 | -0.29(-0.73%) |
Jan 25, 2010 | 39.72 | 39.84 | 39.33 | 39.36 | 328,880 | -0.12(-0.31%) |
Jan 22, 2010 | 40.47 | 40.92 | 39.38 | 39.48 | 444,253 | -0.90(-2.22%) |
Jan 21, 2010 | 40.75 | 41.10 | 40.15 | 40.38 | 398,880 | -0.41(-1.00%) |
Jan 20, 2010 | 40.44 | 40.86 | 40.18 | 40.79 | 411,858 | +0.08(+0.20%) |
Jan 19, 2010 | 40.02 | 40.91 | 39.99 | 40.70 | 953,292 | +0.51(+1.26%) |
Jan 15, 2010 | 41.12 | 40.20 | 40.20 | 40.20 | 391,388 | -0.87(-2.12%) |
Jan 14, 2010 | 40.49 | 41.45 | 40.49 | 41.07 | 429,791 | +0.28(+0.68%) |
Jan 13, 2010 | 40.16 | 40.88 | 39.70 | 40.79 | 410,162 | +0.88(+2.21%) |
Jan 12, 2010 | 39.69 | 40.21 | 39.33 | 39.91 | 638,789 | -0.72(-1.77%) |
Jan 11, 2010 | 41.14 | 41.17 | 40.14 | 40.63 | 287,457 | -0.21(-0.52%) |
Jan 08, 2010 | 40.36 | 40.87 | 39.97 | 40.84 | 358,739 | +0.44(+1.09%) |
Jan 07, 2010 | 39.96 | 40.45 | 39.53 | 40.40 | 412,630 | +0.50(+1.25%) |
Jan 06, 2010 | 39.94 | 40.14 | 39.75 | 39.91 | 455,371 | -0.04(-0.10%) |
Jan 05, 2010 | 39.45 | 40.28 | 39.06 | 39.95 | 1,109,063 | +0.34(+0.86%) |
Jan 04, 2010 | 39.09 | 39.66 | 38.73 | 39.60 | 368,460 | +0.74(+1.91%) |
Dec 31, 2009 | 39.44 | 38.86 | 38.86 | 38.86 | 359,753 | -0.42(-1.06%) |
Dec 30, 2009 | 39.02 | 39.31 | 38.84 | 39.28 | 154,684 | +0.20(+0.50%) |
Dec 29, 2009 | 39.07 | 39.43 | 39.04 | 39.08 | 156,050 | -0.02(-0.04%) |
Dec 28, 2009 | 39.15 | 39.50 | 38.94 | 39.10 | 306,038 | -0.01(-0.02%) |
Dec 24, 2009 | 38.76 | 39.11 | 38.76 | 39.11 | 73,293 | +0.38(+0.97%) |
Dec 23, 2009 | 38.98 | 39.15 | 38.60 | 38.73 | 377,398 | -0.07(-0.19%) |
Dec 22, 2009 | 38.37 | 38.91 | 38.35 | 38.80 | 329,129 | +0.42(+1.08%) |
Dec 21, 2009 | 38.32 | 38.58 | 38.09 | 38.39 | 563,743 | +0.30(+0.79%) |
Dec 18, 2009 | 37.81 | 38.24 | 37.26 | 38.09 | 784,095 | +0.32(+0.84%) |
Dec 17, 2009 | 37.89 | 38.42 | 37.74 | 37.77 | 342,222 | -0.77(-1.99%) |
Dec 16, 2009 | 38.32 | 38.72 | 38.01 | 38.54 | 917,703 | +0.50(+1.31%) |
Dec 15, 2009 | 38.58 | 38.82 | 37.92 | 38.04 | 541,677 | -0.91(-2.32%) |
Dec 14, 2009 | 38.78 | 38.94 | 38.64 | 38.94 | 454,395 | +0.68(+1.77%) |
Dec 11, 2009 | 37.96 | 38.31 | 37.74 | 38.27 | 202,137 | +0.46(+1.21%) |
Dec 10, 2009 | 37.88 | 37.96 | 37.58 | 37.81 | 295,833 | +0.16(+0.41%) |
Dec 09, 2009 | 37.29 | 37.78 | 37.18 | 37.65 | 264,943 | +0.26(+0.70%) |
Dec 08, 2009 | 37.86 | 37.87 | 37.30 | 37.39 | 438,365 | -0.57(-1.50%) |
Dec 07, 2009 | 37.93 | 38.19 | 37.70 | 37.96 | 368,729 | +0.04(+0.11%) |
Dec 04, 2009 | 37.83 | 38.04 | 37.51 | 37.92 | 455,349 | +0.64(+1.73%) |
Dec 03, 2009 | 38.22 | 38.44 | 37.23 | 37.28 | 453,515 | -1.08(-2.83%) |
Dec 02, 2009 | 38.11 | 38.49 | 37.96 | 38.36 | 226,583 | +0.15(+0.41%) |
Dec 01, 2009 | 38.31 | 38.67 | 37.96 | 38.21 | 418,367 | +0.29(+0.75%) |
Nov 30, 2009 | 37.65 | 37.96 | 37.24 | 37.92 | 486,012 | +0.16(+0.43%) |
Nov 27, 2009 | 37.37 | 38.21 | 37.30 | 37.76 | 225,151 | -0.80(-2.07%) |
Nov 25, 2009 | 38.76 | 38.91 | 38.51 | 38.56 | 290,281 | -0.20(-0.53%) |
Nov 24, 2009 | 38.62 | 39.05 | 38.30 | 38.76 | 330,963 | +0.05(+0.13%) |
Nov 23, 2009 | 38.36 | 38.87 | 38.32 | 38.71 | 477,061 | +0.79(+2.09%) |
Nov 20, 2009 | 37.67 | 37.98 | 37.44 | 37.92 | 359,729 | +0.00(+0.00%) |
Nov 19, 2009 | 38.22 | 38.28 | 37.74 | 37.92 | 481,084 | -0.47(-1.23%) |
Nov 18, 2009 | 38.34 | 38.70 | 38.33 | 38.40 | 314,113 | -0.21(-0.55%) |
Nov 17, 2009 | 38.32 | 38.89 | 38.32 | 38.61 | 361,973 | -0.01(-0.02%) |
Nov 16, 2009 | 39.02 | 39.17 | 38.45 | 38.62 | 564,140 | -0.29(-0.75%) |
Nov 13, 2009 | 38.51 | 39.11 | 38.27 | 38.91 | 495,684 | +0.13(+0.34%) |
Nov 12, 2009 | 39.60 | 39.65 | 38.57 | 38.78 | 363,974 | -0.86(-2.18%) |
Nov 11, 2009 | 38.83 | 39.69 | 38.80 | 39.64 | 492,033 | +1.08(+2.81%) |
Nov 10, 2009 | 38.96 | 39.45 | 38.45 | 38.56 | 480,192 | -0.35(-0.90%) |
Nov 09, 2009 | 38.89 | 39.11 | 38.62 | 38.91 | 483,025 | +0.32(+0.82%) |
Nov 06, 2009 | 37.72 | 38.83 | 37.65 | 38.59 | 412,336 | +0.46(+1.22%) |
Nov 05, 2009 | 37.68 | 38.19 | 37.18 | 38.13 | 773,915 | +0.73(+1.94%) |
Nov 04, 2009 | 37.82 | 38.49 | 37.29 | 37.40 | 582,601 | -0.22(-0.59%) |
Nov 03, 2009 | 36.78 | 37.66 | 36.70 | 37.62 | 792,612 | +0.65(+1.76%) |