Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.39 | 34.53 | 33.71 | 34.39 | 2,630,564 | +0.44(+1.29%) |
Jul 29, 2010 | 34.54 | 34.63 | 33.39 | 33.96 | 2,725,174 | -0.04(-0.11%) |
Jul 28, 2010 | 33.68 | 34.42 | 33.65 | 33.99 | 2,451,839 | +0.22(+0.64%) |
Jul 27, 2010 | 34.68 | 34.69 | 33.39 | 33.78 | 4,640,466 | -1.04(-2.98%) |
Jul 26, 2010 | 35.67 | 35.67 | 34.72 | 34.81 | 2,472,647 | -0.52(-1.48%) |
Jul 23, 2010 | 35.54 | 35.76 | 35.04 | 35.34 | 2,718,123 | -0.23(-0.64%) |
Jul 22, 2010 | 35.01 | 36.16 | 34.96 | 35.57 | 3,998,352 | +0.89(+2.56%) |
Jul 21, 2010 | 35.37 | 35.45 | 34.42 | 34.68 | 3,303,746 | -0.37(-1.06%) |
Jul 20, 2010 | 34.02 | 35.13 | 34.02 | 35.05 | 3,556,890 | +0.96(+2.81%) |
Jul 19, 2010 | 34.26 | 34.26 | 33.39 | 34.09 | 3,964,326 | -0.46(-1.32%) |
Jul 16, 2010 | 34.55 | 35.21 | 34.25 | 34.55 | 4,041,203 | -1.41(-3.93%) |
Jul 15, 2010 | 36.22 | 36.26 | 35.25 | 35.96 | 2,304,570 | +0.08(+0.22%) |
Jul 14, 2010 | 35.67 | 36.18 | 35.18 | 35.88 | 3,110,726 | +0.38(+1.06%) |
Jul 13, 2010 | 36.42 | 36.53 | 35.44 | 35.50 | 3,691,304 | +0.35(+0.98%) |
Jul 12, 2010 | 35.71 | 35.80 | 35.08 | 35.16 | 2,770,399 | -0.57(-1.59%) |
Jul 09, 2010 | 35.73 | 36.23 | 35.60 | 35.73 | 3,481,672 | +0.56(+1.58%) |
Jul 08, 2010 | 36.08 | 36.11 | 34.70 | 35.17 | 3,807,252 | -0.60(-1.67%) |
Jul 07, 2010 | 35.02 | 35.77 | 34.48 | 35.77 | 4,122,913 | +0.79(+2.26%) |
Jul 06, 2010 | 35.70 | 35.81 | 34.65 | 34.98 | 3,556,741 | -0.49(-1.39%) |
Jul 02, 2010 | 35.47 | 36.24 | 35.27 | 35.47 | 3,365,854 | -0.06(-0.17%) |
Jul 01, 2010 | 37.09 | 37.28 | 34.98 | 35.54 | 4,876,250 | -1.96(-5.23%) |
Jun 30, 2010 | 37.26 | 37.86 | 37.14 | 37.50 | 162 | -0.06(-0.15%) |
Jun 29, 2010 | 37.79 | 38.28 | 37.32 | 37.55 | 162 | -1.13(-2.92%) |
Jun 25, 2010 | 38.68 | 39.19 | 38.19 | 38.68 | 3,321,859 | +0.82(+2.17%) |
Jun 24, 2010 | 37.97 | 38.66 | 37.79 | 37.86 | 3,257,890 | -0.08(-0.21%) |
Jun 23, 2010 | 37.72 | 38.20 | 37.53 | 37.94 | 3,923,922 | -0.17(-0.44%) |
Jun 22, 2010 | 38.43 | 38.76 | 37.94 | 38.11 | 3,441,202 | -0.47(-1.22%) |
Jun 21, 2010 | 39.95 | 40.06 | 38.31 | 38.58 | 4,915,831 | -1.39(-3.47%) |
Jun 18, 2010 | 39.97 | 40.33 | 39.66 | 39.97 | 4,535,562 | +0.69(+1.76%) |
Jun 17, 2010 | 38.95 | 39.56 | 38.77 | 39.27 | 27,151 | +0.94(+2.46%) |
Jun 16, 2010 | 37.56 | 38.66 | 37.55 | 38.33 | 3,781,852 | +0.68(+1.80%) |
Jun 15, 2010 | 36.58 | 37.71 | 36.49 | 37.65 | 3,439,296 | +1.21(+3.32%) |
Jun 14, 2010 | 37.16 | 37.25 | 36.30 | 36.44 | 2,261,434 | -0.74(-1.99%) |
Jun 11, 2010 | 36.91 | 37.38 | 36.76 | 37.18 | 2,277,758 | +0.34(+0.92%) |
Jun 10, 2010 | 36.07 | 37.02 | 36.07 | 36.84 | 4,109,385 | +0.68(+1.88%) |
Jun 09, 2010 | 36.87 | 37.15 | 35.99 | 36.16 | 3,167,641 | -0.76(-2.06%) |
Jun 08, 2010 | 36.81 | 37.67 | 36.63 | 36.92 | 4,533,814 | +0.33(+0.89%) |
Jun 07, 2010 | 35.48 | 37.18 | 35.30 | 36.60 | 4,665,415 | +1.01(+2.83%) |
Jun 04, 2010 | 35.59 | 36.33 | 35.47 | 35.59 | 3,914,666 | -0.76(-2.09%) |
Jun 03, 2010 | 36.92 | 37.06 | 35.80 | 36.35 | 3,090,764 | -0.57(-1.55%) |
Jun 02, 2010 | 35.86 | 36.94 | 35.69 | 36.92 | 3,711,566 | +1.23(+3.46%) |
Jun 01, 2010 | 36.45 | 37.08 | 35.65 | 35.69 | 3,280,476 | -0.45(-1.25%) |
May 28, 2010 | 36.14 | 36.52 | 35.67 | 36.14 | 3,041,409 | -0.27(-0.73%) |
May 27, 2010 | 36.12 | 36.71 | 35.95 | 36.41 | 4,039,561 | +0.67(+1.88%) |
May 26, 2010 | 36.97 | 37.13 | 35.64 | 35.73 | 4,709,204 | -0.33(-0.92%) |
May 25, 2010 | 34.51 | 36.24 | 34.24 | 36.07 | 5,891,314 | +1.13(+3.23%) |
May 24, 2010 | 35.50 | 36.12 | 34.92 | 34.94 | 3,811,294 | +0.04(+0.12%) |
May 21, 2010 | 34.43 | 35.42 | 34.20 | 34.89 | 6,413,859 | -0.12(-0.35%) |
May 20, 2010 | 34.98 | 35.47 | 34.88 | 35.02 | 9,064,942 | -1.76(-4.78%) |
May 19, 2010 | 38.06 | 38.06 | 35.94 | 36.78 | 7,487,348 | -1.78(-4.62%) |
May 18, 2010 | 38.38 | 39.16 | 38.06 | 38.56 | 4,275,551 | -0.25(-0.64%) |
May 17, 2010 | 39.58 | 39.64 | 38.40 | 38.81 | 4,772,778 | -0.91(-2.28%) |
May 14, 2010 | 39.71 | 40.25 | 38.50 | 39.71 | 5,830,851 | +0.26(+0.66%) |
May 13, 2010 | 40.16 | 40.35 | 39.27 | 39.45 | 3,686,197 | -0.70(-1.75%) |
May 12, 2010 | 40.95 | 41.21 | 39.80 | 40.16 | 7,078,863 | -0.15(-0.38%) |
May 11, 2010 | 41.03 | 41.21 | 40.20 | 40.31 | 1,620 | +1.35(+3.47%) |
May 10, 2010 | 39.05 | 39.27 | 38.79 | 38.96 | 5,811,112 | +0.22(+0.56%) |
May 07, 2010 | 38.84 | 39.42 | 37.65 | 38.74 | 9,029,859 | -0.14(-0.35%) |
May 06, 2010 | 37.99 | 39.51 | 36.44 | 38.88 | 10,875,476 | +1.39(+3.72%) |
May 05, 2010 | 37.86 | 39.10 | 37.49 | 37.49 | 5,520,942 | -0.88(-2.30%) |
May 04, 2010 | 38.79 | 39.26 | 37.60 | 38.37 | 6,708,002 | -0.37(-0.96%) |
May 03, 2010 | 39.43 | 39.74 | 38.19 | 38.74 | 4,703,552 | -0.23(-0.59%) |
Apr 30, 2010 | 39.72 | 40.75 | 38.92 | 38.97 | 7,852,463 | -0.38(-0.96%) |
Apr 29, 2010 | 39.30 | 39.66 | 38.84 | 39.34 | 6,374,539 | +0.09(+0.24%) |
Apr 28, 2010 | 37.81 | 39.76 | 37.48 | 39.25 | 10,997,978 | +1.57(+4.18%) |
Apr 27, 2010 | 37.26 | 38.08 | 36.78 | 37.68 | 162 | -0.06(-0.15%) |
Apr 26, 2010 | 37.91 | 38.16 | 37.62 | 37.73 | 2,369,362 | -0.14(-0.36%) |
Apr 23, 2010 | 36.91 | 38.26 | 36.66 | 37.87 | 3,510,274 | +0.68(+1.83%) |
Apr 22, 2010 | 36.70 | 37.28 | 36.41 | 37.19 | 2,620,962 | +0.04(+0.12%) |
Apr 21, 2010 | 36.71 | 37.68 | 36.62 | 37.15 | 162 | +0.54(+1.47%) |
Apr 20, 2010 | 37.15 | 37.15 | 36.58 | 36.61 | 51,694 | +0.13(+0.36%) |
Apr 19, 2010 | 36.44 | 36.62 | 35.81 | 36.48 | 3,244,869 | -0.23(-0.64%) |
Apr 16, 2010 | 36.82 | 37.20 | 35.94 | 36.71 | 4,361,969 | -0.60(-1.62%) |
Apr 15, 2010 | 37.37 | 37.79 | 37.25 | 37.32 | 2,570,127 | -0.37(-0.98%) |
Apr 14, 2010 | 37.19 | 37.77 | 36.97 | 37.69 | 4,382,728 | +0.88(+2.38%) |
Apr 13, 2010 | 37.11 | 37.19 | 36.23 | 36.81 | 2,746,538 | -0.44(-1.19%) |
Apr 12, 2010 | 37.46 | 38.13 | 37.05 | 37.26 | 3,044,951 | -0.45(-1.19%) |
Apr 09, 2010 | 37.31 | 37.90 | 36.86 | 37.71 | 3,921,203 | +0.65(+1.76%) |
Apr 08, 2010 | 36.89 | 37.32 | 36.62 | 37.05 | 3,624,156 | +0.08(+0.22%) |
Apr 07, 2010 | 36.28 | 37.30 | 36.19 | 36.97 | 6,035,167 | +1.05(+2.92%) |
Apr 06, 2010 | 35.89 | 36.46 | 35.71 | 35.92 | 3,635,341 | -0.13(-0.36%) |
Apr 05, 2010 | 35.79 | 36.30 | 35.31 | 36.05 | 3,084,778 | +0.54(+1.51%) |
Apr 01, 2010 | 34.91 | 35.52 | 35.52 | 35.52 | 3,833,296 | +1.17(+3.41%) |
Mar 31, 2010 | 34.55 | 34.75 | 34.13 | 34.34 | 3,220,444 | +0.45(+1.33%) |
Mar 30, 2010 | 34.73 | 34.77 | 33.80 | 33.89 | 3,653,662 | -0.72(-2.09%) |
Mar 29, 2010 | 34.74 | 34.96 | 34.22 | 34.62 | 3,225,263 | +0.33(+0.97%) |
Mar 26, 2010 | 33.82 | 34.44 | 33.44 | 34.28 | 3,600,793 | +0.83(+2.47%) |
Mar 25, 2010 | 34.45 | 34.60 | 33.36 | 33.46 | 4,323,230 | -0.67(-1.97%) |
Mar 24, 2010 | 35.12 | 35.12 | 33.80 | 34.13 | 6,103,879 | -1.63(-4.57%) |
Mar 23, 2010 | 35.25 | 36.10 | 34.87 | 35.76 | 3,023,560 | +0.30(+0.83%) |
Mar 22, 2010 | 35.11 | 35.57 | 34.45 | 35.47 | 4,086,438 | -0.10(-0.28%) |
Mar 19, 2010 | 36.55 | 36.65 | 35.42 | 35.57 | 4,242,880 | -0.96(-2.63%) |
Mar 18, 2010 | 36.99 | 37.52 | 36.17 | 36.53 | 4,002,730 | -0.48(-1.30%) |
Mar 17, 2010 | 37.02 | 37.49 | 36.83 | 37.01 | 4,349,679 | +0.12(+0.33%) |
Mar 16, 2010 | 36.52 | 36.94 | 36.26 | 36.89 | 4,690,168 | +1.11(+3.10%) |
Mar 15, 2010 | 35.52 | 35.80 | 35.51 | 35.78 | 2,641,715 | -0.22(-0.60%) |
Mar 12, 2010 | 36.73 | 36.98 | 35.87 | 35.99 | 3,818,527 | -0.59(-1.60%) |
Mar 11, 2010 | 35.71 | 36.68 | 35.38 | 36.58 | 4,194,231 | +0.72(+2.01%) |
Mar 10, 2010 | 36.47 | 36.80 | 35.44 | 35.86 | 5,234,386 | -0.51(-1.39%) |
Mar 09, 2010 | 36.53 | 36.71 | 36.13 | 36.36 | 4,370,847 | -0.58(-1.58%) |
Mar 08, 2010 | 37.89 | 38.01 | 36.79 | 36.95 | 3,271,422 | -0.45(-1.20%) |
Mar 05, 2010 | 37.11 | 37.94 | 37.11 | 37.40 | 4,216,750 | +0.49(+1.33%) |
Mar 04, 2010 | 37.23 | 37.50 | 36.68 | 36.90 | 4,121,976 | -0.50(-1.33%) |
Mar 03, 2010 | 37.19 | 37.88 | 37.07 | 37.40 | 4,657,972 | +0.42(+1.15%) |
Mar 02, 2010 | 36.47 | 37.71 | 36.29 | 36.98 | 5,288,633 | +0.83(+2.30%) |
Mar 01, 2010 | 35.67 | 36.25 | 35.16 | 36.15 | 3,372,453 | +0.74(+2.08%) |
Feb 26, 2010 | 35.43 | 35.59 | 34.87 | 35.41 | 3,122,947 | +0.20(+0.58%) |
Feb 25, 2010 | 33.92 | 35.61 | 33.72 | 35.21 | 6,442,957 | +1.00(+2.91%) |
Feb 24, 2010 | 33.96 | 34.66 | 33.96 | 34.21 | 4,536,037 | +0.03(+0.09%) |
Feb 23, 2010 | 35.64 | 35.78 | 33.83 | 34.18 | 5,930,234 | -1.51(-4.24%) |
Feb 22, 2010 | 36.04 | 36.23 | 35.40 | 35.69 | 4,213,402 | -0.20(-0.55%) |
Feb 19, 2010 | 36.69 | 37.25 | 35.79 | 35.89 | 7,775,083 | -1.19(-3.20%) |
Feb 18, 2010 | 36.71 | 37.84 | 36.71 | 37.08 | 8,329,114 | +0.74(+2.03%) |
Feb 17, 2010 | 36.60 | 36.93 | 36.00 | 36.34 | 5,491,132 | -0.43(-1.17%) |
Feb 16, 2010 | 36.81 | 36.94 | 36.30 | 36.77 | 6,226,130 | +1.01(+2.84%) |
Feb 12, 2010 | 34.89 | 35.75 | 35.75 | 35.75 | 4,722,157 | +0.09(+0.26%) |
Feb 11, 2010 | 34.19 | 35.78 | 33.96 | 35.66 | 6,961,178 | +2.90(+8.86%) |
Feb 10, 2010 | 33.51 | 34.11 | 32.73 | 32.76 | 3,700,021 | -0.84(-2.50%) |
Feb 09, 2010 | 32.97 | 34.01 | 32.72 | 33.60 | 5,780,217 | +1.44(+4.46%) |
Feb 08, 2010 | 33.31 | 33.78 | 32.11 | 32.16 | 5,657,396 | -1.19(-3.56%) |
Feb 05, 2010 | 31.12 | 33.52 | 30.53 | 33.35 | 8,369,026 | +2.33(+7.52%) |
Feb 04, 2010 | 32.26 | 32.26 | 30.96 | 31.02 | 5,647,586 | -2.02(-6.12%) |
Feb 03, 2010 | 33.14 | 33.77 | 32.91 | 33.04 | 3,121,230 | -0.25(-0.76%) |
Feb 02, 2010 | 33.64 | 33.64 | 32.63 | 33.29 | 4,574,121 | +0.79(+2.44%) |
Feb 01, 2010 | 31.46 | 33.11 | 31.46 | 32.50 | 4,126,267 | +1.33(+4.28%) |
Jan 29, 2010 | 32.14 | 32.57 | 31.13 | 31.16 | 4,491,990 | -1.59(-4.84%) |
Jan 28, 2010 | 32.82 | 32.94 | 32.43 | 32.75 | 5,037,591 | +0.33(+1.01%) |
Jan 27, 2010 | 32.59 | 32.93 | 31.69 | 32.43 | 4,979,858 | -0.22(-0.68%) |
Jan 26, 2010 | 32.04 | 33.24 | 32.00 | 32.65 | 4,907,072 | +0.02(+0.08%) |
Jan 25, 2010 | 33.40 | 33.60 | 32.54 | 32.62 | 4,038,887 | -0.42(-1.28%) |
Jan 22, 2010 | 32.46 | 33.87 | 32.30 | 33.05 | 6,737,612 | +0.40(+1.22%) |
Jan 21, 2010 | 34.12 | 34.23 | 32.60 | 32.65 | 8,921,571 | -1.61(-4.69%) |
Jan 20, 2010 | 34.28 | 34.86 | 33.80 | 34.25 | 4,851,662 | -1.43(-4.00%) |
Jan 19, 2010 | 35.08 | 35.94 | 35.08 | 35.68 | 3,121,444 | +0.35(+0.99%) |
Jan 15, 2010 | 35.66 | 35.33 | 35.33 | 35.33 | 3,579,013 | -0.62(-1.71%) |
Jan 14, 2010 | 36.18 | 36.23 | 35.22 | 35.94 | 4,232,558 | -0.16(-0.44%) |
Jan 13, 2010 | 35.56 | 36.26 | 34.89 | 36.10 | 3,435,465 | +0.68(+1.93%) |
Jan 12, 2010 | 36.00 | 36.52 | 35.09 | 35.42 | 4,178,221 | -1.17(-3.21%) |
Jan 11, 2010 | 37.17 | 37.61 | 36.42 | 36.60 | 4,346,111 | +0.07(+0.20%) |
Jan 08, 2010 | 35.74 | 36.63 | 35.26 | 36.52 | 5,617,109 | +1.00(+2.82%) |
Jan 07, 2010 | 35.72 | 35.77 | 35.06 | 35.52 | 4,478,164 | -0.33(-0.93%) |
Jan 06, 2010 | 35.63 | 36.29 | 35.45 | 35.85 | 5,778,668 | +0.85(+2.44%) |
Jan 05, 2010 | 34.87 | 35.25 | 34.29 | 35.00 | 6,493,121 | +0.42(+1.23%) |
Jan 04, 2010 | 34.54 | 34.91 | 34.31 | 34.57 | 5,339,046 | +1.36(+4.09%) |
Dec 31, 2009 | 33.56 | 33.21 | 33.21 | 33.21 | 1,872,669 | +0.02(+0.07%) |
Dec 30, 2009 | 33.11 | 33.40 | 32.71 | 33.19 | 2,599,911 | -0.24(-0.72%) |
Dec 29, 2009 | 33.99 | 34.01 | 33.21 | 33.43 | 3,289,550 | -0.01(-0.04%) |
Dec 28, 2009 | 34.25 | 34.28 | 33.27 | 33.44 | 2,307,563 | -0.48(-1.41%) |
Dec 24, 2009 | 34.12 | 34.19 | 33.75 | 33.92 | 1,541,843 | +0.07(+0.22%) |
Dec 23, 2009 | 33.39 | 34.39 | 33.10 | 33.85 | 5,440,638 | +0.82(+2.50%) |
Dec 22, 2009 | 32.66 | 33.18 | 32.24 | 33.02 | 5,071,347 | +0.65(+1.99%) |
Dec 21, 2009 | 33.67 | 33.86 | 32.17 | 32.38 | 6,665,693 | -1.01(-3.02%) |
Dec 18, 2009 | 33.34 | 33.77 | 32.67 | 33.39 | 11,754,552 | +0.18(+0.54%) |
Dec 17, 2009 | 35.13 | 35.13 | 33.07 | 33.21 | 15,860,806 | -3.92(-10.55%) |
Dec 16, 2009 | 37.03 | 37.49 | 36.68 | 37.12 | 5,607,973 | +0.50(+1.38%) |
Dec 15, 2009 | 36.99 | 37.70 | 36.55 | 36.62 | 6,306,984 | -0.47(-1.28%) |
Dec 14, 2009 | 37.40 | 37.49 | 36.99 | 37.09 | 5,666,703 | -0.48(-1.28%) |
Dec 11, 2009 | 38.67 | 38.67 | 37.22 | 37.57 | 5,200,291 | -0.82(-2.13%) |
Dec 10, 2009 | 38.80 | 38.96 | 37.86 | 38.39 | 4,768,169 | -0.01(-0.02%) |
Dec 09, 2009 | 37.65 | 38.97 | 37.51 | 38.40 | 6,530,886 | +1.01(+2.71%) |
Dec 08, 2009 | 37.98 | 38.34 | 36.98 | 37.38 | 7,979,682 | -1.19(-3.09%) |
Dec 07, 2009 | 37.83 | 39.18 | 37.52 | 38.58 | 8,623,867 | -0.27(-0.70%) |
Dec 04, 2009 | 39.81 | 39.98 | 38.05 | 38.85 | 11,521,435 | -1.52(-3.76%) |
Dec 03, 2009 | 41.36 | 41.63 | 40.21 | 40.37 | 9,640,391 | -1.27(-3.04%) |
Dec 02, 2009 | 40.71 | 42.09 | 40.43 | 41.63 | 8,016,238 | +1.37(+3.41%) |
Dec 01, 2009 | 39.58 | 40.80 | 39.46 | 40.26 | 8,046,689 | +1.72(+4.47%) |
Nov 30, 2009 | 38.05 | 38.96 | 37.96 | 38.54 | 5,577,791 | +0.15(+0.38%) |
Nov 27, 2009 | 38.04 | 39.12 | 37.45 | 38.39 | 4,887,379 | -1.60(-4.00%) |
Nov 25, 2009 | 39.79 | 40.05 | 39.09 | 39.99 | 4,343,577 | +1.69(+4.40%) |
Nov 24, 2009 | 38.91 | 39.04 | 38.20 | 38.31 | 5,425,098 | -0.44(-1.13%) |
Nov 23, 2009 | 38.50 | 39.54 | 38.39 | 38.74 | 7,796,745 | +1.34(+3.58%) |
Nov 20, 2009 | 37.28 | 37.69 | 36.66 | 37.40 | 4,573,248 | -0.55(-1.46%) |
Nov 19, 2009 | 37.09 | 38.03 | 36.40 | 37.96 | 4,588,211 | +0.56(+1.50%) |
Nov 18, 2009 | 38.13 | 38.51 | 36.97 | 37.40 | 4,536,154 | -0.47(-1.25%) |
Nov 17, 2009 | 37.37 | 37.87 | 37.06 | 37.87 | 4,437,443 | -0.03(-0.08%) |
Nov 16, 2009 | 38.02 | 38.50 | 37.58 | 37.90 | 5,142,658 | +0.63(+1.68%) |
Nov 13, 2009 | 36.77 | 37.70 | 36.65 | 37.27 | 5,357,522 | +0.57(+1.54%) |
Nov 12, 2009 | 36.84 | 37.33 | 36.09 | 36.71 | 5,582,163 | -0.69(-1.84%) |
Nov 11, 2009 | 38.32 | 38.37 | 37.26 | 37.40 | 7,292,537 | +0.06(+0.15%) |
Nov 10, 2009 | 36.64 | 37.51 | 36.37 | 37.34 | 6,784,903 | +0.58(+1.59%) |
Nov 09, 2009 | 36.79 | 37.44 | 36.50 | 36.76 | 7,574,427 | +1.36(+3.84%) |
Nov 06, 2009 | 34.69 | 36.23 | 34.62 | 35.40 | 7,001,415 | +0.62(+1.77%) |
Nov 05, 2009 | 34.98 | 35.60 | 34.49 | 34.78 | 6,791,034 | -0.05(-0.14%) |
Nov 04, 2009 | 36.33 | 36.35 | 33.86 | 34.83 | 15,545,039 | -1.26(-3.49%) |
Nov 03, 2009 | 33.30 | 36.10 | 33.03 | 36.09 | 15,260,879 | +2.53(+7.53%) |
Nov 02, 2009 | 33.75 | 34.78 | 32.67 | 33.56 | 12,031,422 | +0.64(+1.94%) |
Oct 30, 2009 | 35.19 | 35.44 | 31.60 | 32.92 | 24,643,806 | -2.24(-6.38%) |
Oct 29, 2009 | 35.65 | 36.15 | 34.45 | 35.17 | 15,690,063 | -2.73(-7.21%) |
Oct 28, 2009 | 39.87 | 40.53 | 37.65 | 37.90 | 7,664,755 | -2.08(-5.20%) |
Oct 27, 2009 | 40.34 | 40.87 | 39.52 | 39.98 | 4,754,476 | -0.45(-1.11%) |
Oct 26, 2009 | 42.15 | 42.90 | 39.98 | 40.43 | 6,336,573 | -1.70(-4.04%) |
Oct 23, 2009 | 42.39 | 42.57 | 41.90 | 42.13 | 4,718,263 | -0.42(-1.00%) |
Oct 22, 2009 | 42.65 | 43.15 | 42.07 | 42.56 | 4,388,532 | -0.16(-0.37%) |
Oct 21, 2009 | 42.61 | 44.23 | 42.44 | 42.72 | 5,806,833 | -0.14(-0.33%) |
Oct 20, 2009 | 42.21 | 43.00 | 42.17 | 42.86 | 4,588,575 | -1.05(-2.38%) |
Oct 19, 2009 | 43.80 | 44.20 | 42.75 | 43.90 | 4,602,604 | +0.30(+0.68%) |
Oct 16, 2009 | 42.99 | 44.40 | 42.96 | 43.61 | 4,567,240 | +0.33(+0.77%) |
Oct 15, 2009 | 43.68 | 44.09 | 43.08 | 43.28 | 5,022,536 | -1.12(-2.52%) |
Oct 14, 2009 | 44.84 | 45.06 | 44.08 | 44.39 | 4,985,180 | -0.44(-0.99%) |
Oct 13, 2009 | 44.11 | 45.51 | 43.74 | 44.84 | 5,605,495 | +0.97(+2.22%) |
Oct 12, 2009 | 44.83 | 45.18 | 43.49 | 43.87 | 3,447,988 | -0.21(-0.47%) |
Oct 09, 2009 | 43.71 | 44.57 | 43.30 | 44.08 | 4,792,773 | -0.07(-0.15%) |
Oct 08, 2009 | 44.49 | 44.76 | 43.39 | 44.14 | 7,133,427 | +0.03(+0.07%) |
Oct 07, 2009 | 43.47 | 44.26 | 42.94 | 44.11 | 7,062,030 | +0.69(+1.59%) |
Oct 06, 2009 | 42.84 | 44.12 | 42.49 | 43.42 | 8,137,670 | +2.49(+6.09%) |
Oct 05, 2009 | 39.54 | 41.40 | 39.54 | 40.93 | 6,083,080 | +1.65(+4.20%) |
Oct 02, 2009 | 39.09 | 40.86 | 38.87 | 39.28 | 7,542,071 | -0.20(-0.50%) |
Oct 01, 2009 | 41.82 | 41.84 | 39.34 | 39.48 | 7,367,327 | -2.25(-5.39%) |
Sep 30, 2009 | 41.44 | 42.26 | 40.22 | 41.73 | 10,055,344 | +1.25(+3.08%) |
Sep 29, 2009 | 39.62 | 41.20 | 39.49 | 40.48 | 7,408,841 | +0.31(+0.77%) |
Sep 28, 2009 | 39.39 | 40.76 | 39.24 | 40.17 | 5,851,191 | +0.66(+1.67%) |
Sep 25, 2009 | 38.92 | 39.74 | 38.58 | 39.51 | 12,680,882 | +0.20(+0.52%) |
Sep 24, 2009 | 41.98 | 42.14 | 38.90 | 39.31 | 14,109,727 | -2.17(-5.22%) |
Sep 23, 2009 | 42.86 | 43.05 | 41.34 | 41.47 | 6,638,333 | -1.51(-3.51%) |
Sep 22, 2009 | 43.52 | 43.73 | 42.61 | 42.98 | 6,563,800 | +0.65(+1.53%) |
Sep 21, 2009 | 41.09 | 42.57 | 40.34 | 42.33 | 7,142,676 | +0.05(+0.12%) |
Sep 18, 2009 | 43.50 | 43.51 | 42.02 | 42.29 | 7,720,594 | -0.92(-2.12%) |
Sep 17, 2009 | 43.48 | 44.28 | 42.48 | 43.20 | 5,865,764 | -0.97(-2.20%) |
Sep 16, 2009 | 44.29 | 44.48 | 43.61 | 44.17 | 6,679,549 | +0.84(+1.93%) |
Sep 15, 2009 | 42.59 | 43.61 | 42.16 | 43.34 | 6,373,118 | +0.65(+1.51%) |
Sep 14, 2009 | 42.37 | 43.05 | 41.95 | 42.69 | 6,080,654 | -0.42(-0.97%) |
Sep 11, 2009 | 43.04 | 43.78 | 42.06 | 43.11 | 10,272,559 | +1.29(+3.09%) |
Sep 10, 2009 | 39.49 | 42.08 | 39.49 | 41.82 | 8,496,552 | +2.07(+5.22%) |
Sep 09, 2009 | 40.44 | 41.17 | 39.16 | 39.74 | 10,204,366 | -3.12(-7.29%) |
Sep 08, 2009 | 42.69 | 43.28 | 40.20 | 42.87 | 12,028,554 | +1.52(+3.67%) |
Sep 04, 2009 | 40.33 | 41.53 | 39.89 | 41.35 | 8,063,827 | +0.53(+1.30%) |
Sep 03, 2009 | 38.73 | 41.12 | 38.40 | 40.82 | 14,374,907 | +2.43(+6.33%) |
Sep 02, 2009 | 35.24 | 38.71 | 35.18 | 38.39 | 11,154,550 | +3.75(+10.83%) |
Sep 01, 2009 | 35.03 | 35.81 | 34.33 | 34.64 | 5,372,791 | -0.66(-1.88%) |
Aug 31, 2009 | 35.10 | 35.39 | 34.75 | 35.30 | 4,221,528 | -0.79(-2.18%) |
Aug 28, 2009 | 36.51 | 36.88 | 35.64 | 36.09 | 4,247,526 | +0.28(+0.77%) |
Aug 27, 2009 | 34.92 | 35.89 | 34.14 | 35.81 | 3,727,984 | +0.81(+2.32%) |
Aug 26, 2009 | 35.11 | 35.32 | 34.60 | 35.00 | 3,201,892 | -0.33(-0.92%) |
Aug 25, 2009 | 35.69 | 35.97 | 35.13 | 35.33 | 3,349,698 | +0.35(+1.00%) |
Aug 24, 2009 | 35.53 | 36.30 | 34.87 | 34.98 | 4,351,098 | -0.22(-0.61%) |
Aug 21, 2009 | 35.40 | 35.61 | 34.86 | 35.19 | 4,911,613 | +1.01(+2.95%) |
Aug 20, 2009 | 33.34 | 34.35 | 33.34 | 34.18 | 3,577,918 | +0.69(+2.06%) |
Aug 19, 2009 | 32.48 | 33.80 | 32.48 | 33.50 | 4,194,428 | +0.30(+0.89%) |
Aug 18, 2009 | 32.64 | 33.43 | 32.57 | 33.20 | 3,490,997 | +0.85(+2.62%) |
Aug 17, 2009 | 33.01 | 33.08 | 32.22 | 32.35 | 4,057,124 | -1.62(-4.76%) |
Aug 14, 2009 | 35.09 | 35.16 | 33.68 | 33.97 | 3,440,777 | -0.90(-2.59%) |
Aug 13, 2009 | 35.18 | 35.49 | 34.70 | 34.87 | 4,481,559 | +0.47(+1.36%) |
Aug 12, 2009 | 34.31 | 35.21 | 34.03 | 34.41 | 6,071,552 | -0.04(-0.11%) |
Aug 11, 2009 | 34.73 | 34.88 | 34.23 | 34.44 | 3,423,585 | -0.39(-1.13%) |
Aug 10, 2009 | 35.37 | 35.41 | 34.72 | 34.84 | 3,867,438 | -1.15(-3.20%) |
Aug 07, 2009 | 36.95 | 37.36 | 35.94 | 35.99 | 5,043,724 | -1.23(-3.31%) |
Aug 06, 2009 | 37.48 | 37.58 | 36.66 | 37.22 | 5,359,595 | +0.25(+0.67%) |
Aug 05, 2009 | 37.05 | 37.52 | 35.83 | 36.97 | 4,255,853 | +0.18(+0.48%) |
Aug 04, 2009 | 36.42 | 37.70 | 36.29 | 36.79 | 4,755,868 | +0.23(+0.62%) |