Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.75 | 33.91 | 33.15 | 33.91 | 14,581 | +0.55(+1.65%) |
Aug 30, 2010 | 33.84 | 34.09 | 33.27 | 33.36 | 1,393,077 | -0.57(-1.67%) |
Aug 27, 2010 | 33.03 | 33.93 | 32.76 | 33.92 | 1,456,222 | +0.49(+1.46%) |
Aug 26, 2010 | 33.44 | 33.84 | 33.17 | 33.44 | 2,648 | -0.22(-0.65%) |
Aug 25, 2010 | 33.04 | 33.75 | 32.81 | 33.65 | 4,690 | +0.41(+1.24%) |
Aug 24, 2010 | 32.95 | 33.39 | 32.35 | 33.24 | 1,343 | -0.01(-0.02%) |
Aug 23, 2010 | 33.64 | 33.68 | 33.03 | 33.25 | 1,789,237 | -0.10(-0.31%) |
Aug 20, 2010 | 33.55 | 33.60 | 33.01 | 33.35 | 893,936 | -0.26(-0.78%) |
Aug 19, 2010 | 34.04 | 34.18 | 33.33 | 33.61 | 26,896 | -0.60(-1.74%) |
Aug 18, 2010 | 34.43 | 34.55 | 33.77 | 34.21 | 37,890 | -0.29(-0.85%) |
Aug 17, 2010 | 34.43 | 34.84 | 34.20 | 34.50 | 8,356 | +0.37(+1.07%) |
Aug 16, 2010 | 34.01 | 34.30 | 33.85 | 34.13 | 1,687,799 | -0.05(-0.13%) |
Aug 13, 2010 | 34.18 | 34.35 | 33.83 | 34.18 | 1,693,569 | +0.24(+0.71%) |
Aug 12, 2010 | 33.51 | 34.21 | 33.45 | 33.94 | 1,892,634 | +0.17(+0.49%) |
Aug 11, 2010 | 33.84 | 34.26 | 33.53 | 33.77 | 4,955 | -0.91(-2.63%) |
Aug 10, 2010 | 34.74 | 34.92 | 34.69 | 34.69 | 29,828 | -0.39(-1.11%) |
Aug 09, 2010 | 35.12 | 35.12 | 34.61 | 35.07 | 1,737,695 | +0.30(+0.86%) |
Aug 06, 2010 | 34.78 | 35.04 | 34.41 | 34.78 | 2,137,613 | +0.01(+0.02%) |
Aug 05, 2010 | 35.53 | 35.70 | 34.75 | 34.77 | 2,238,102 | -0.87(-2.43%) |
Aug 04, 2010 | 36.22 | 36.27 | 35.39 | 35.64 | 128,294 | -0.38(-1.07%) |
Aug 03, 2010 | 36.54 | 36.54 | 35.93 | 36.02 | 4,930 | -0.62(-1.70%) |
Aug 02, 2010 | 36.54 | 36.71 | 36.18 | 36.65 | 2,712,115 | +0.41(+1.14%) |
Jul 30, 2010 | 36.23 | 36.39 | 35.14 | 36.23 | 2,823,160 | +0.70(+1.97%) |
Jul 29, 2010 | 35.61 | 35.87 | 35.00 | 35.53 | 2,511,143 | -0.09(-0.26%) |
Jul 28, 2010 | 35.63 | 35.86 | 35.31 | 35.63 | 1,830 | +0.00(+0.00%) |
Jul 27, 2010 | 35.63 | 36.18 | 35.22 | 35.63 | 6,775 | +0.01(+0.02%) |
Jul 26, 2010 | 35.05 | 35.66 | 34.49 | 35.62 | 1,687,876 | +0.76(+2.19%) |
Jul 23, 2010 | 35.65 | 35.65 | 33.38 | 34.86 | 5,326,777 | -1.00(-2.80%) |
Jul 22, 2010 | 35.12 | 36.01 | 34.97 | 35.86 | 23,487 | +1.27(+3.66%) |
Jul 21, 2010 | 35.67 | 35.69 | 34.47 | 34.59 | 2,257,384 | -0.77(-2.19%) |
Jul 20, 2010 | 34.38 | 35.37 | 34.26 | 35.37 | 15,305 | +0.42(+1.20%) |
Jul 19, 2010 | 34.89 | 35.14 | 34.29 | 34.95 | 1,457,816 | +0.09(+0.26%) |
Jul 16, 2010 | 34.86 | 35.68 | 34.59 | 34.86 | 1,490,643 | -1.05(-2.94%) |
Jul 15, 2010 | 36.22 | 36.22 | 35.24 | 35.91 | 1,490,599 | +0.00(+0.00%) |
Jul 14, 2010 | 35.28 | 35.93 | 35.12 | 35.91 | 1,980 | -0.05(-0.14%) |
Jul 13, 2010 | 35.50 | 36.02 | 35.37 | 35.96 | 1,265 | +0.73(+2.07%) |
Jul 12, 2010 | 34.87 | 35.25 | 34.45 | 35.24 | 1,537,768 | +0.54(+1.57%) |
Jul 09, 2010 | 34.69 | 34.81 | 34.30 | 34.69 | 1,056,421 | +0.26(+0.75%) |
Jul 08, 2010 | 34.31 | 34.68 | 33.93 | 34.43 | 3,931 | +0.42(+1.23%) |
Jul 07, 2010 | 32.57 | 34.02 | 32.43 | 34.01 | 1,985,327 | +1.40(+4.29%) |
Jul 06, 2010 | 32.62 | 33.41 | 32.23 | 32.62 | 5,824 | -0.03(-0.09%) |
Jul 02, 2010 | 32.64 | 33.13 | 32.56 | 32.64 | 1,805,318 | -0.53(-1.61%) |
Jul 01, 2010 | 33.21 | 33.41 | 32.37 | 33.18 | 2,091,321 | +0.12(+0.36%) |
Jun 30, 2010 | 33.11 | 33.60 | 33.01 | 33.06 | 15,389 | +0.23(+0.72%) |
Jun 29, 2010 | 32.82 | 33.44 | 32.60 | 32.82 | 4,564 | -1.10(-3.24%) |
Jun 25, 2010 | 33.92 | 34.14 | 33.37 | 33.92 | 1,918,777 | +0.30(+0.90%) |
Jun 24, 2010 | 33.92 | 34.25 | 33.60 | 33.62 | 237 | -0.53(-1.56%) |
Jun 23, 2010 | 33.70 | 34.79 | 33.53 | 34.15 | 396 | +0.35(+1.03%) |
Jun 22, 2010 | 35.63 | 35.75 | 33.73 | 33.80 | 659 | -1.70(-4.78%) |
Jun 21, 2010 | 36.32 | 36.78 | 35.36 | 35.50 | 1,173,389 | -0.40(-1.12%) |
Jun 18, 2010 | 35.90 | 35.97 | 35.42 | 35.90 | 1,621,453 | +0.28(+0.77%) |
Jun 17, 2010 | 35.69 | 35.89 | 35.44 | 35.63 | 1,434,361 | -0.10(-0.27%) |
Jun 16, 2010 | 35.81 | 36.02 | 35.56 | 35.72 | 1,713,248 | -0.29(-0.81%) |
Jun 15, 2010 | 36.10 | 36.15 | 35.54 | 36.01 | 640 | +0.38(+1.06%) |
Jun 14, 2010 | 36.32 | 36.48 | 35.35 | 35.64 | 2,808,603 | -0.22(-0.61%) |
Jun 11, 2010 | 35.13 | 35.88 | 34.80 | 35.85 | 3,381,941 | +0.48(+1.36%) |
Jun 10, 2010 | 34.72 | 35.46 | 34.72 | 35.37 | 1,271 | +0.89(+2.59%) |
Jun 09, 2010 | 34.36 | 35.14 | 34.10 | 34.48 | 3,164,026 | +0.41(+1.20%) |
Jun 08, 2010 | 33.48 | 34.21 | 32.98 | 34.07 | 1,466 | +0.85(+2.55%) |
Jun 07, 2010 | 33.84 | 34.25 | 33.18 | 33.22 | 3,076,687 | +0.06(+0.17%) |
Jun 04, 2010 | 33.17 | 34.23 | 32.98 | 33.17 | 3,810,658 | -1.07(-3.12%) |
Jun 03, 2010 | 33.34 | 34.33 | 33.08 | 34.24 | 175 | +0.73(+2.19%) |
Jun 02, 2010 | 31.36 | 33.64 | 31.35 | 33.50 | 67,777 | +1.47(+4.60%) |
Jun 01, 2010 | 32.16 | 32.90 | 31.90 | 32.03 | 2,216,291 | -0.34(-1.04%) |
May 28, 2010 | 32.36 | 32.91 | 32.25 | 32.36 | 1,864,220 | -0.56(-1.71%) |
May 27, 2010 | 32.41 | 32.99 | 31.70 | 32.93 | 2,661,766 | +1.23(+3.88%) |
May 26, 2010 | 31.51 | 32.15 | 31.14 | 31.70 | 2,356,709 | +0.60(+1.92%) |
May 25, 2010 | 30.40 | 31.19 | 29.58 | 31.10 | 1,084 | +0.41(+1.33%) |
May 24, 2010 | 30.96 | 31.44 | 30.65 | 30.69 | 1,206,036 | -0.30(-0.97%) |
May 21, 2010 | 29.62 | 31.09 | 29.44 | 30.99 | 1,958,649 | +0.90(+2.99%) |
May 20, 2010 | 30.32 | 30.93 | 30.01 | 30.10 | 3,580 | -1.36(-4.32%) |
May 19, 2010 | 31.57 | 32.03 | 30.89 | 31.45 | 1,533,960 | -0.35(-1.11%) |
May 18, 2010 | 32.98 | 33.09 | 31.66 | 31.81 | 1,271 | -0.83(-2.54%) |
May 17, 2010 | 32.75 | 33.15 | 31.82 | 32.64 | 1,550,364 | -0.04(-0.12%) |
May 14, 2010 | 32.68 | 33.41 | 32.50 | 32.68 | 1,805,090 | -0.92(-2.74%) |
May 13, 2010 | 34.04 | 34.14 | 33.51 | 33.60 | 1,639,830 | -0.44(-1.29%) |
May 12, 2010 | 34.04 | 34.38 | 33.84 | 34.04 | 1,587,108 | -0.05(-0.15%) |
May 11, 2010 | 34.44 | 34.56 | 33.99 | 34.09 | 5,484 | -0.03(-0.10%) |
May 10, 2010 | 33.34 | 34.13 | 33.30 | 34.12 | 2,162,146 | +2.51(+7.95%) |
May 07, 2010 | 32.10 | 32.89 | 31.47 | 31.61 | 2,140,560 | -0.64(-1.98%) |
May 06, 2010 | 32.19 | 33.26 | 30.31 | 32.25 | 1,055 | -0.83(-2.51%) |
May 05, 2010 | 33.12 | 33.73 | 33.03 | 33.08 | 1,314,137 | -0.33(-0.99%) |
May 04, 2010 | 34.00 | 34.00 | 33.10 | 33.41 | 1,535,959 | -0.67(-1.95%) |
May 03, 2010 | 33.51 | 34.16 | 33.51 | 34.07 | 1,771,100 | +0.69(+2.06%) |
Apr 30, 2010 | 34.17 | 34.34 | 33.33 | 33.38 | 1,949,855 | -0.86(-2.51%) |
Apr 29, 2010 | 33.77 | 34.62 | 33.68 | 34.24 | 2,486,924 | +1.10(+3.33%) |
Apr 28, 2010 | 33.58 | 33.85 | 33.00 | 33.14 | 2,813,710 | -0.18(-0.53%) |
Apr 27, 2010 | 33.89 | 34.39 | 33.27 | 33.31 | 3,300,061 | -0.89(-2.61%) |
Apr 26, 2010 | 33.70 | 34.65 | 33.54 | 34.21 | 1,739,428 | +0.46(+1.37%) |
Apr 23, 2010 | 33.18 | 33.79 | 33.03 | 33.75 | 1,713,254 | +0.52(+1.56%) |
Apr 22, 2010 | 32.18 | 33.41 | 31.98 | 33.23 | 1,288,510 | +0.90(+2.80%) |
Apr 21, 2010 | 31.90 | 32.44 | 31.70 | 32.32 | 1,678,911 | +0.33(+1.03%) |
Apr 20, 2010 | 31.38 | 31.99 | 31.09 | 31.99 | 21,651 | +0.88(+2.81%) |
Apr 19, 2010 | 31.06 | 31.24 | 30.72 | 31.12 | 2,689,020 | -0.12(-0.38%) |
Apr 16, 2010 | 31.63 | 31.93 | 31.18 | 31.24 | 2,051,640 | -0.41(-1.29%) |
Apr 15, 2010 | 32.19 | 32.47 | 31.58 | 31.65 | 1,788,837 | -0.68(-2.09%) |
Apr 14, 2010 | 33.20 | 33.22 | 32.22 | 32.32 | 1,756,066 | -0.66(-2.00%) |
Apr 13, 2010 | 32.09 | 33.08 | 31.86 | 32.98 | 1,292,611 | +0.96(+2.98%) |
Apr 12, 2010 | 32.27 | 32.38 | 32.02 | 32.03 | 1,303,423 | -0.14(-0.44%) |
Apr 09, 2010 | 31.62 | 32.23 | 31.36 | 32.17 | 1,090,763 | +0.67(+2.11%) |
Apr 08, 2010 | 31.38 | 31.57 | 31.21 | 31.51 | 1,643,085 | +0.13(+0.40%) |
Apr 07, 2010 | 31.93 | 32.03 | 31.29 | 31.38 | 1,551,811 | -0.62(-1.94%) |
Apr 06, 2010 | 31.52 | 32.16 | 31.29 | 32.00 | 1,904,163 | +0.45(+1.42%) |
Apr 05, 2010 | 31.15 | 31.90 | 30.95 | 31.55 | 1,264,758 | +0.61(+1.97%) |
Apr 01, 2010 | 30.96 | 30.94 | 30.94 | 30.94 | 1,132,766 | +0.12(+0.39%) |
Mar 31, 2010 | 30.88 | 31.03 | 30.61 | 30.82 | 1,237,124 | -0.14(-0.46%) |
Mar 30, 2010 | 31.36 | 31.36 | 30.81 | 30.97 | 1,377,521 | -0.28(-0.91%) |
Mar 29, 2010 | 31.15 | 31.38 | 31.03 | 31.25 | 1,166,210 | +0.25(+0.81%) |
Mar 26, 2010 | 31.53 | 31.63 | 30.86 | 31.00 | 1,929,387 | -0.53(-1.68%) |
Mar 25, 2010 | 31.72 | 31.93 | 31.51 | 31.53 | 1,722,482 | -0.05(-0.16%) |
Mar 24, 2010 | 31.46 | 32.09 | 31.37 | 31.58 | 1,738,652 | +0.09(+0.29%) |
Mar 23, 2010 | 32.00 | 32.00 | 31.25 | 31.49 | 1,879,547 | -0.62(-1.93%) |
Mar 22, 2010 | 31.60 | 32.19 | 31.48 | 32.11 | 1,578,391 | +0.26(+0.82%) |
Mar 19, 2010 | 31.75 | 31.94 | 31.38 | 31.85 | 2,285,184 | +0.04(+0.13%) |
Mar 18, 2010 | 31.82 | 31.98 | 31.70 | 31.81 | 1,006,882 | -0.02(-0.05%) |
Mar 17, 2010 | 31.93 | 31.98 | 31.61 | 31.82 | 1,315,666 | +0.01(+0.04%) |
Mar 16, 2010 | 31.60 | 31.85 | 31.36 | 31.81 | 2,731,673 | +0.26(+0.83%) |
Mar 15, 2010 | 31.35 | 31.63 | 31.30 | 31.55 | 1,111,200 | -0.03(-0.09%) |
Mar 12, 2010 | 31.83 | 31.90 | 31.36 | 31.58 | 2,097,387 | +0.11(+0.36%) |
Mar 11, 2010 | 30.65 | 31.55 | 30.52 | 31.47 | 4,916,746 | +0.80(+2.62%) |
Mar 10, 2010 | 30.97 | 31.05 | 30.48 | 30.66 | 1,635,832 | -0.36(-1.14%) |
Mar 09, 2010 | 30.77 | 31.47 | 30.77 | 31.02 | 917,846 | +0.03(+0.09%) |
Mar 08, 2010 | 30.46 | 31.06 | 30.46 | 30.99 | 1,475,201 | +0.39(+1.29%) |
Mar 05, 2010 | 30.00 | 30.66 | 29.90 | 30.60 | 2,012,845 | +0.73(+2.43%) |
Mar 04, 2010 | 29.84 | 29.91 | 29.62 | 29.87 | 1,847,639 | +0.18(+0.61%) |
Mar 03, 2010 | 29.72 | 29.84 | 29.50 | 29.69 | 1,248,169 | -0.08(-0.28%) |
Mar 02, 2010 | 29.55 | 29.78 | 29.35 | 29.77 | 1,972,176 | +0.23(+0.76%) |
Mar 01, 2010 | 29.11 | 29.59 | 29.00 | 29.55 | 2,001,647 | +0.47(+1.63%) |
Feb 26, 2010 | 28.90 | 29.39 | 28.90 | 29.07 | 1,702,230 | +0.19(+0.66%) |
Feb 25, 2010 | 28.27 | 29.00 | 28.18 | 28.88 | 1,678,125 | +0.07(+0.23%) |
Feb 24, 2010 | 28.56 | 28.83 | 28.43 | 28.82 | 1,658,022 | +0.27(+0.95%) |
Feb 23, 2010 | 28.61 | 28.83 | 28.48 | 28.54 | 1,343,800 | -0.08(-0.28%) |
Feb 22, 2010 | 28.40 | 28.76 | 28.08 | 28.62 | 1,196,860 | +0.40(+1.42%) |
Feb 19, 2010 | 27.89 | 28.38 | 27.84 | 28.22 | 1,305,530 | +0.13(+0.46%) |
Feb 18, 2010 | 27.39 | 28.18 | 27.39 | 28.09 | 1,056,734 | +0.56(+2.03%) |
Feb 17, 2010 | 27.42 | 27.68 | 27.30 | 27.54 | 1,108,790 | +0.24(+0.87%) |
Feb 16, 2010 | 27.05 | 27.36 | 26.93 | 27.30 | 1,375,691 | +0.43(+1.62%) |
Feb 12, 2010 | 26.26 | 26.86 | 26.86 | 26.86 | 940,075 | +0.26(+0.97%) |
Feb 11, 2010 | 26.31 | 26.62 | 26.21 | 26.61 | 1,511,963 | +0.29(+1.09%) |
Feb 10, 2010 | 26.39 | 26.59 | 26.05 | 26.32 | 1,278,695 | -0.04(-0.15%) |
Feb 09, 2010 | 26.90 | 26.90 | 26.22 | 26.36 | 1,183,008 | -1.13(-4.10%) |
Feb 08, 2010 | 27.50 | 27.64 | 26.46 | 27.48 | 1,420,500 | -0.05(-0.18%) |
Feb 05, 2010 | 26.99 | 27.56 | 26.88 | 27.54 | 2,493,067 | +0.54(+2.00%) |
Feb 04, 2010 | 27.64 | 27.64 | 26.92 | 26.99 | 2,347,493 | -0.79(-2.86%) |
Feb 03, 2010 | 27.85 | 27.87 | 27.42 | 27.79 | 1,756,676 | -0.15(-0.54%) |
Feb 02, 2010 | 27.37 | 28.04 | 27.24 | 27.94 | 2,648,520 | +0.84(+3.11%) |
Feb 01, 2010 | 27.16 | 27.36 | 26.63 | 27.10 | 2,187,656 | +0.04(+0.16%) |
Jan 29, 2010 | 27.14 | 27.30 | 26.75 | 27.06 | 2,008,498 | +0.01(+0.04%) |
Jan 28, 2010 | 27.45 | 27.55 | 26.89 | 27.05 | 1,173,307 | -0.37(-1.34%) |
Jan 27, 2010 | 27.25 | 27.52 | 26.94 | 27.41 | 1,546,657 | +0.07(+0.27%) |
Jan 26, 2010 | 27.43 | 27.77 | 27.22 | 27.34 | 1,292,856 | -0.16(-0.59%) |
Jan 25, 2010 | 28.02 | 28.05 | 27.20 | 27.50 | 1,209,232 | -0.17(-0.63%) |
Jan 22, 2010 | 28.41 | 28.72 | 27.63 | 27.68 | 2,332,013 | -0.77(-2.71%) |
Jan 21, 2010 | 28.61 | 28.94 | 28.36 | 28.45 | 3,979,266 | +0.01(+0.04%) |
Jan 20, 2010 | 28.62 | 28.62 | 28.05 | 28.44 | 1,410,418 | -0.34(-1.18%) |
Jan 19, 2010 | 28.23 | 28.97 | 28.23 | 28.78 | 2,129,738 | +0.59(+2.10%) |
Jan 15, 2010 | 28.43 | 28.18 | 28.18 | 28.18 | 2,471,090 | -0.28(-0.99%) |
Jan 14, 2010 | 28.18 | 28.66 | 28.03 | 28.47 | 1,569,688 | +0.17(+0.60%) |
Jan 13, 2010 | 28.18 | 28.45 | 28.04 | 28.30 | 1,444,125 | +0.14(+0.48%) |
Jan 12, 2010 | 28.26 | 28.47 | 27.86 | 28.16 | 1,449,484 | -0.33(-1.17%) |
Jan 11, 2010 | 28.85 | 28.97 | 28.39 | 28.49 | 1,078,439 | -0.14(-0.49%) |
Jan 08, 2010 | 28.25 | 28.71 | 28.13 | 28.63 | 1,723,689 | +0.32(+1.11%) |
Jan 07, 2010 | 28.00 | 28.45 | 27.91 | 28.32 | 1,563,067 | +0.25(+0.88%) |
Jan 06, 2010 | 28.56 | 28.61 | 27.93 | 28.07 | 1,753,209 | -0.38(-1.35%) |
Jan 05, 2010 | 28.20 | 28.49 | 27.91 | 28.45 | 1,492,789 | +0.19(+0.66%) |
Jan 04, 2010 | 28.40 | 28.75 | 27.86 | 28.27 | 2,318,502 | -0.07(-0.26%) |
Dec 31, 2009 | 28.20 | 28.34 | 28.34 | 28.34 | 1,851,056 | +0.27(+0.96%) |
Dec 30, 2009 | 27.78 | 28.25 | 27.62 | 28.07 | 1,132,318 | +0.32(+1.14%) |
Dec 29, 2009 | 28.17 | 28.17 | 27.45 | 27.76 | 1,096,421 | -0.33(-1.18%) |
Dec 28, 2009 | 27.94 | 28.19 | 27.92 | 28.09 | 1,334,110 | +0.27(+0.97%) |
Dec 24, 2009 | 27.66 | 27.85 | 27.60 | 27.82 | 528,583 | +0.15(+0.53%) |
Dec 23, 2009 | 27.45 | 27.85 | 27.34 | 27.67 | 2,073,951 | +0.11(+0.39%) |
Dec 22, 2009 | 27.20 | 27.59 | 27.17 | 27.56 | 1,945,438 | +0.34(+1.24%) |
Dec 21, 2009 | 27.19 | 27.34 | 27.19 | 27.23 | 1,507,913 | +0.03(+0.12%) |
Dec 18, 2009 | 27.47 | 27.61 | 27.14 | 27.19 | 2,456,337 | -0.20(-0.74%) |
Dec 17, 2009 | 27.53 | 27.65 | 27.24 | 27.39 | 1,310,222 | -0.26(-0.94%) |
Dec 16, 2009 | 27.32 | 27.81 | 27.19 | 27.65 | 1,089,291 | +0.51(+1.87%) |
Dec 15, 2009 | 27.27 | 27.32 | 27.01 | 27.15 | 1,045,282 | -0.14(-0.52%) |
Dec 14, 2009 | 27.04 | 27.33 | 27.01 | 27.29 | 1,455,142 | +0.12(+0.44%) |
Dec 11, 2009 | 27.07 | 27.23 | 26.70 | 27.17 | 1,967,040 | +0.04(+0.15%) |
Dec 10, 2009 | 27.07 | 27.16 | 26.77 | 27.13 | 1,137,335 | +0.08(+0.29%) |
Dec 09, 2009 | 27.33 | 27.39 | 26.96 | 27.05 | 1,281,445 | -0.15(-0.54%) |
Dec 08, 2009 | 27.08 | 27.51 | 26.96 | 27.20 | 2,086,080 | -0.05(-0.19%) |
Dec 07, 2009 | 27.92 | 28.01 | 27.02 | 27.25 | 2,624,256 | -0.87(-3.11%) |
Dec 04, 2009 | 27.28 | 28.18 | 27.21 | 28.12 | 2,386,750 | +1.06(+3.92%) |
Dec 03, 2009 | 27.62 | 27.82 | 26.94 | 27.06 | 2,683,859 | -0.43(-1.56%) |
Dec 02, 2009 | 27.28 | 27.56 | 27.17 | 27.49 | 3,551,365 | +0.03(+0.10%) |
Dec 01, 2009 | 27.57 | 27.78 | 27.30 | 27.46 | 2,410,976 | +0.03(+0.12%) |
Nov 30, 2009 | 26.39 | 27.51 | 26.17 | 27.43 | 2,644,358 | +1.21(+4.60%) |
Nov 27, 2009 | 26.10 | 26.68 | 25.95 | 26.22 | 954,445 | -0.30(-1.15%) |
Nov 25, 2009 | 26.49 | 26.72 | 26.43 | 26.53 | 871,960 | +0.06(+0.23%) |
Nov 24, 2009 | 26.57 | 26.66 | 26.24 | 26.46 | 1,415,667 | -0.12(-0.47%) |
Nov 23, 2009 | 26.99 | 27.24 | 26.36 | 26.59 | 1,661,224 | -0.07(-0.25%) |
Nov 20, 2009 | 26.90 | 26.98 | 26.65 | 26.66 | 1,895,189 | -0.33(-1.21%) |
Nov 19, 2009 | 26.75 | 27.14 | 26.62 | 26.98 | 1,530,139 | -0.18(-0.66%) |
Nov 18, 2009 | 26.70 | 27.21 | 26.62 | 27.16 | 1,364,269 | +0.43(+1.60%) |
Nov 17, 2009 | 27.29 | 27.72 | 26.71 | 26.74 | 2,203,972 | -0.77(-2.79%) |
Nov 16, 2009 | 27.10 | 27.72 | 26.85 | 27.50 | 2,431,119 | +0.55(+2.03%) |
Nov 13, 2009 | 26.48 | 26.99 | 26.26 | 26.96 | 1,368,642 | +0.65(+2.49%) |
Nov 12, 2009 | 26.86 | 27.06 | 26.25 | 26.30 | 2,180,572 | -0.48(-1.79%) |
Nov 11, 2009 | 26.24 | 26.83 | 26.24 | 26.78 | 2,116,526 | +0.65(+2.50%) |
Nov 10, 2009 | 26.14 | 26.45 | 25.98 | 26.13 | 1,308,769 | -0.33(-1.24%) |
Nov 09, 2009 | 25.47 | 26.49 | 25.24 | 26.45 | 2,238,011 | +1.21(+4.78%) |
Nov 06, 2009 | 25.38 | 25.54 | 25.03 | 25.25 | 1,840,745 | +0.03(+0.13%) |
Nov 05, 2009 | 25.43 | 25.65 | 25.19 | 25.21 | 2,635,170 | -0.05(-0.20%) |
Nov 04, 2009 | 25.70 | 26.04 | 25.24 | 25.26 | 1,954,019 | -0.30(-1.17%) |
Nov 03, 2009 | 24.90 | 25.59 | 24.87 | 25.56 | 2,888,532 | +0.45(+1.80%) |
Nov 02, 2009 | 25.60 | 25.87 | 24.69 | 25.11 | 2,655,554 | -0.33(-1.29%) |
Oct 30, 2009 | 25.54 | 25.93 | 25.06 | 25.44 | 3,512,958 | -0.37(-1.44%) |
Oct 29, 2009 | 25.26 | 25.90 | 25.26 | 25.81 | 2,716,576 | +0.69(+2.74%) |
Oct 28, 2009 | 25.77 | 25.92 | 25.11 | 25.12 | 3,682,303 | -0.48(-1.87%) |
Oct 27, 2009 | 25.93 | 26.07 | 25.55 | 25.60 | 2,107,906 | -0.19(-0.74%) |
Oct 26, 2009 | 25.74 | 26.24 | 25.70 | 25.79 | 1,745,508 | +0.12(+0.48%) |
Oct 23, 2009 | 25.74 | 25.76 | 25.39 | 25.67 | 3,010,535 | -0.48(-1.83%) |
Oct 22, 2009 | 25.11 | 26.21 | 24.85 | 26.15 | 2,141,443 | +0.88(+3.50%) |
Oct 21, 2009 | 25.42 | 25.78 | 25.20 | 25.26 | 1,617,296 | -0.08(-0.31%) |
Oct 20, 2009 | 25.08 | 25.49 | 25.08 | 25.34 | 1,301,150 | -0.47(-1.81%) |
Oct 19, 2009 | 25.59 | 25.98 | 25.48 | 25.81 | 1,179,045 | +0.38(+1.48%) |
Oct 16, 2009 | 25.73 | 25.86 | 25.29 | 25.43 | 1,662,356 | -0.45(-1.72%) |
Oct 15, 2009 | 25.79 | 26.14 | 25.79 | 25.88 | 1,050,925 | -0.20(-0.78%) |
Oct 14, 2009 | 25.73 | 26.15 | 25.53 | 26.08 | 1,902,269 | +0.65(+2.57%) |
Oct 13, 2009 | 26.00 | 26.15 | 25.36 | 25.43 | 2,774,625 | -0.60(-2.30%) |
Oct 12, 2009 | 25.90 | 26.15 | 25.65 | 26.02 | 1,073,507 | +0.25(+0.96%) |
Oct 09, 2009 | 25.73 | 26.05 | 25.43 | 25.78 | 1,506,785 | -0.05(-0.17%) |
Oct 08, 2009 | 25.78 | 26.04 | 25.57 | 25.82 | 1,729,202 | +0.40(+1.57%) |
Oct 07, 2009 | 25.35 | 25.57 | 25.08 | 25.42 | 2,030,454 | -0.05(-0.20%) |
Oct 06, 2009 | 25.13 | 26.00 | 25.08 | 25.47 | 8,184,941 | +0.64(+2.59%) |
Oct 05, 2009 | 24.55 | 25.04 | 24.55 | 24.83 | 3,236,909 | +0.28(+1.15%) |
Oct 02, 2009 | 24.38 | 25.46 | 24.20 | 24.55 | 1,764,671 | -0.50(-1.98%) |
Oct 01, 2009 | 25.78 | 25.90 | 25.03 | 25.04 | 3,434,488 | -0.72(-2.80%) |
Sep 30, 2009 | 25.87 | 26.26 | 25.18 | 25.77 | 1,999,935 | +0.12(+0.46%) |
Sep 29, 2009 | 25.65 | 25.89 | 25.18 | 25.65 | 2,645,064 | +0.28(+1.11%) |
Sep 28, 2009 | 24.60 | 25.52 | 24.59 | 25.37 | 2,259,982 | +0.86(+3.50%) |
Sep 25, 2009 | 24.84 | 24.96 | 24.29 | 24.51 | 2,158,006 | -0.48(-1.94%) |
Sep 24, 2009 | 25.67 | 25.75 | 24.73 | 24.99 | 3,474,510 | -0.65(-2.55%) |
Sep 23, 2009 | 25.77 | 26.39 | 25.62 | 25.65 | 4,162,197 | -0.09(-0.35%) |
Sep 22, 2009 | 25.28 | 25.82 | 25.28 | 25.74 | 1,592,648 | +0.59(+2.35%) |
Sep 21, 2009 | 25.00 | 25.44 | 24.80 | 25.15 | 1,561,048 | -0.11(-0.42%) |
Sep 18, 2009 | 25.55 | 25.75 | 25.03 | 25.25 | 2,854,646 | -0.30(-1.17%) |
Sep 17, 2009 | 26.06 | 27.17 | 25.48 | 25.55 | 3,670,525 | -0.34(-1.32%) |
Sep 16, 2009 | 26.09 | 26.37 | 25.82 | 25.89 | 1,982,631 | +0.07(+0.26%) |
Sep 15, 2009 | 25.34 | 26.12 | 25.26 | 25.83 | 1,533,064 | +0.44(+1.73%) |
Sep 14, 2009 | 24.44 | 25.39 | 24.38 | 25.39 | 1,044,755 | +0.70(+2.83%) |
Sep 11, 2009 | 24.77 | 24.97 | 24.44 | 24.69 | 1,024,061 | -0.45(-1.79%) |
Sep 10, 2009 | 24.91 | 25.21 | 24.62 | 25.14 | 1,558,758 | +0.17(+0.68%) |
Sep 09, 2009 | 24.85 | 25.08 | 24.57 | 24.97 | 2,605,917 | +0.06(+0.25%) |
Sep 08, 2009 | 24.01 | 24.93 | 23.97 | 24.91 | 2,373,583 | +0.98(+4.07%) |
Sep 04, 2009 | 23.88 | 24.05 | 23.46 | 23.93 | 1,711,620 | -0.04(-0.16%) |
Sep 03, 2009 | 23.24 | 23.99 | 23.02 | 23.97 | 2,535,948 | +0.95(+4.11%) |
Sep 02, 2009 | 23.28 | 23.49 | 22.97 | 23.03 | 2,170,240 | -0.41(-1.73%) |