Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.62 | 40.88 | 40.57 | 40.75 | 74,247 | +0.31(+0.78%) |
Jan 28, 2010 | 40.70 | 40.70 | 40.33 | 40.43 | 67,678 | -0.14(-0.35%) |
Jan 27, 2010 | 40.70 | 40.75 | 40.15 | 40.57 | 58,274 | -0.08(-0.21%) |
Jan 26, 2010 | 40.81 | 40.81 | 40.55 | 40.66 | 50,273 | +0.10(+0.25%) |
Jan 25, 2010 | 40.53 | 40.78 | 40.49 | 40.56 | 63,583 | -0.29(-0.72%) |
Jan 22, 2010 | 40.85 | 40.93 | 40.71 | 40.85 | 57,894 | -0.06(-0.14%) |
Jan 21, 2010 | 40.81 | 40.99 | 40.57 | 40.91 | 48,603 | +0.25(+0.62%) |
Jan 20, 2010 | 40.53 | 40.76 | 40.43 | 40.66 | 48,107 | +0.23(+0.57%) |
Jan 19, 2010 | 40.31 | 40.43 | 40.11 | 40.43 | 54,840 | +0.06(+0.16%) |
Jan 15, 2010 | 40.42 | 40.36 | 40.36 | 40.36 | 61,575 | +0.03(+0.08%) |
Jan 14, 2010 | 40.00 | 40.37 | 39.94 | 40.33 | 30,784 | +0.40(+1.00%) |
Jan 13, 2010 | 40.24 | 40.45 | 39.90 | 39.93 | 58,285 | -0.27(-0.68%) |
Jan 12, 2010 | 40.15 | 40.35 | 40.11 | 40.21 | 72,566 | +0.24(+0.60%) |
Jan 11, 2010 | 40.02 | 40.04 | 39.89 | 39.97 | 33,050 | -0.03(-0.07%) |
Jan 08, 2010 | 39.93 | 40.09 | 39.81 | 39.99 | 44,550 | +0.05(+0.12%) |
Jan 07, 2010 | 39.98 | 40.07 | 39.89 | 39.94 | 62,334 | +0.07(+0.18%) |
Jan 06, 2010 | 40.24 | 40.25 | 39.81 | 39.87 | 47,628 | -0.26(-0.64%) |
Jan 05, 2010 | 40.03 | 40.24 | 40.02 | 40.13 | 103,920 | -0.02(-0.05%) |
Jan 04, 2010 | 39.90 | 40.15 | 39.87 | 40.15 | 441,489 | +0.20(+0.50%) |
Dec 31, 2009 | 39.83 | 39.95 | 39.95 | 39.95 | 39,080 | -0.03(-0.08%) |
Dec 30, 2009 | 40.04 | 40.04 | 39.76 | 39.98 | 26,231 | +0.23(+0.58%) |
Dec 29, 2009 | 39.65 | 39.79 | 39.53 | 39.75 | 51,439 | +0.21(+0.54%) |
Dec 28, 2009 | 39.48 | 39.64 | 39.45 | 39.54 | 44,102 | +0.00(+0.00%) |
Dec 24, 2009 | 39.84 | 39.84 | 39.54 | 39.54 | 121,846 | -0.59(-1.46%) |
Dec 23, 2009 | 40.16 | 40.27 | 40.07 | 40.12 | 93,336 | +0.17(+0.42%) |
Dec 22, 2009 | 40.09 | 40.15 | 39.88 | 39.96 | 87,466 | -0.28(-0.69%) |
Dec 21, 2009 | 40.55 | 40.58 | 40.21 | 40.23 | 63,983 | -0.42(-1.03%) |
Dec 18, 2009 | 40.76 | 40.92 | 40.60 | 40.65 | 59,797 | -0.10(-0.25%) |
Dec 17, 2009 | 40.58 | 40.76 | 40.49 | 40.76 | 94,062 | +0.24(+0.59%) |
Dec 16, 2009 | 40.49 | 40.58 | 40.35 | 40.52 | 95,078 | +0.24(+0.59%) |
Dec 15, 2009 | 40.29 | 40.52 | 40.21 | 40.28 | 91,359 | -0.32(-0.79%) |
Dec 14, 2009 | 40.65 | 40.69 | 40.54 | 40.60 | 53,460 | +0.14(+0.35%) |
Dec 11, 2009 | 40.37 | 40.53 | 40.26 | 40.46 | 88,478 | -0.01(-0.03%) |
Dec 10, 2009 | 40.55 | 40.66 | 40.45 | 40.47 | 54,571 | -0.37(-0.90%) |
Dec 09, 2009 | 41.04 | 41.04 | 40.61 | 40.84 | 40,449 | -0.13(-0.31%) |
Dec 08, 2009 | 41.02 | 41.13 | 40.84 | 40.96 | 94,245 | +0.18(+0.45%) |
Dec 07, 2009 | 40.87 | 40.87 | 40.60 | 40.78 | 68,383 | +0.13(+0.31%) |
Dec 04, 2009 | 40.88 | 40.93 | 40.65 | 40.65 | 46,065 | -0.40(-0.98%) |
Dec 03, 2009 | 41.04 | 41.09 | 40.76 | 41.06 | 111,652 | -0.17(-0.42%) |
Dec 02, 2009 | 41.20 | 41.38 | 41.07 | 41.23 | 97,324 | +0.01(+0.03%) |
Dec 01, 2009 | 41.20 | 41.32 | 41.10 | 41.22 | 212,143 | -0.35(-0.85%) |
Nov 30, 2009 | 41.32 | 41.57 | 41.32 | 41.57 | 98,651 | +0.13(+0.32%) |
Nov 27, 2009 | 41.08 | 41.44 | 41.08 | 41.44 | 13,617 | +0.15(+0.37%) |
Nov 25, 2009 | 41.15 | 41.37 | 40.94 | 41.29 | 95,742 | +0.27(+0.67%) |
Nov 24, 2009 | 40.97 | 41.07 | 40.81 | 41.02 | 127,410 | +0.08(+0.20%) |
Nov 23, 2009 | 41.02 | 41.02 | 40.55 | 40.93 | 159,645 | -0.02(-0.05%) |
Nov 20, 2009 | 40.98 | 41.01 | 40.77 | 40.95 | 135,497 | -0.04(-0.10%) |
Nov 19, 2009 | 40.96 | 41.06 | 40.79 | 40.99 | 105,018 | +0.09(+0.23%) |
Nov 18, 2009 | 41.13 | 41.13 | 40.78 | 40.90 | 122,625 | -0.12(-0.28%) |
Nov 17, 2009 | 41.19 | 41.19 | 40.93 | 41.02 | 156,709 | +0.10(+0.24%) |
Nov 16, 2009 | 40.80 | 40.99 | 40.66 | 40.92 | 208,971 | +0.21(+0.52%) |
Nov 13, 2009 | 40.56 | 40.71 | 40.48 | 40.71 | 53,900 | +0.24(+0.58%) |
Nov 12, 2009 | 40.49 | 40.60 | 40.19 | 40.47 | 100,479 | -0.11(-0.27%) |
Nov 11, 2009 | 40.67 | 40.73 | 40.47 | 40.58 | 66,585 | +0.14(+0.36%) |
Nov 10, 2009 | 40.71 | 40.71 | 40.31 | 40.44 | 67,886 | -0.05(-0.12%) |
Nov 09, 2009 | 40.66 | 40.66 | 40.36 | 40.49 | 94,466 | +0.03(+0.08%) |
Nov 06, 2009 | 40.39 | 40.70 | 40.29 | 40.45 | 47,726 | +0.08(+0.19%) |
Nov 05, 2009 | 40.41 | 40.49 | 40.31 | 40.38 | 135,499 | -0.07(-0.16%) |
Nov 04, 2009 | 40.85 | 40.85 | 39.77 | 40.44 | 168,918 | -0.31(-0.77%) |
Nov 03, 2009 | 41.11 | 41.12 | 40.70 | 40.76 | 53,060 | -0.31(-0.75%) |
Nov 02, 2009 | 41.20 | 41.31 | 40.99 | 41.06 | 55,591 | -0.24(-0.59%) |
Oct 30, 2009 | 41.11 | 41.31 | 41.02 | 41.31 | 71,736 | +0.39(+0.95%) |
Oct 29, 2009 | 41.04 | 41.08 | 40.59 | 40.92 | 100,347 | -0.34(-0.82%) |
Oct 28, 2009 | 41.14 | 41.34 | 40.92 | 41.26 | 41,246 | +0.15(+0.36%) |
Oct 27, 2009 | 40.78 | 41.11 | 40.60 | 41.11 | 268,021 | +0.56(+1.38%) |
Oct 26, 2009 | 40.83 | 40.87 | 40.55 | 40.55 | 84,591 | -0.46(-1.11%) |
Oct 23, 2009 | 41.04 | 41.06 | 40.96 | 41.00 | 71,031 | -0.09(-0.21%) |
Oct 22, 2009 | 41.13 | 41.19 | 40.98 | 41.09 | 40,321 | -0.16(-0.39%) |
Oct 21, 2009 | 41.26 | 41.34 | 41.06 | 41.25 | 96,678 | -0.24(-0.58%) |
Oct 20, 2009 | 41.52 | 41.57 | 41.43 | 41.49 | 48,107 | +0.46(+1.13%) |
Oct 19, 2009 | 41.02 | 41.09 | 40.82 | 41.03 | 222,487 | +0.19(+0.48%) |
Oct 16, 2009 | 40.77 | 40.84 | 40.59 | 40.84 | 230,766 | +0.37(+0.92%) |
Oct 15, 2009 | 40.63 | 40.68 | 40.34 | 40.46 | 184,039 | -0.35(-0.87%) |
Oct 14, 2009 | 40.97 | 41.12 | 40.75 | 40.82 | 96,784 | -0.39(-0.94%) |
Oct 13, 2009 | 41.20 | 41.35 | 41.10 | 41.20 | 174,136 | +0.16(+0.40%) |
Oct 12, 2009 | 40.99 | 41.04 | 40.79 | 41.04 | 177,771 | +0.09(+0.23%) |
Oct 09, 2009 | 41.62 | 41.64 | 40.88 | 40.95 | 202,945 | -0.88(-2.09%) |
Oct 08, 2009 | 42.22 | 42.22 | 41.62 | 41.82 | 118,351 | -0.20(-0.49%) |
Oct 07, 2009 | 41.90 | 42.03 | 41.73 | 42.03 | 152,733 | +0.30(+0.72%) |
Oct 06, 2009 | 41.92 | 41.96 | 41.73 | 41.73 | 86,799 | -0.24(-0.56%) |
Oct 05, 2009 | 42.03 | 42.07 | 41.84 | 41.96 | 118,231 | +0.01(+0.01%) |
Oct 02, 2009 | 42.22 | 42.23 | 41.79 | 41.96 | 232,644 | -0.07(-0.17%) |
Oct 01, 2009 | 41.95 | 42.09 | 41.72 | 42.03 | 3,000,765 | +0.11(+0.26%) |
Sep 30, 2009 | 41.93 | 42.19 | 41.83 | 41.92 | 190,010 | -0.14(-0.32%) |
Sep 29, 2009 | 41.92 | 42.07 | 41.86 | 42.06 | 179,458 | -0.01(-0.01%) |
Sep 28, 2009 | 41.95 | 42.10 | 41.80 | 42.06 | 160,583 | +0.23(+0.55%) |
Sep 25, 2009 | 41.70 | 41.85 | 41.50 | 41.83 | 135,430 | +0.35(+0.83%) |
Sep 24, 2009 | 41.39 | 41.62 | 41.13 | 41.49 | 141,943 | +0.15(+0.36%) |
Sep 23, 2009 | 41.35 | 41.49 | 41.11 | 41.34 | 65,560 | -0.03(-0.08%) |
Sep 22, 2009 | 41.21 | 41.41 | 41.03 | 41.37 | 28,513 | +0.16(+0.40%) |
Sep 21, 2009 | 41.19 | 41.36 | 41.05 | 41.21 | 25,791 | -0.01(-0.03%) |
Sep 18, 2009 | 41.26 | 41.41 | 41.11 | 41.22 | 34,827 | -0.28(-0.68%) |
Sep 17, 2009 | 41.18 | 41.50 | 41.02 | 41.50 | 44,443 | +0.41(+1.01%) |
Sep 16, 2009 | 41.10 | 41.27 | 40.89 | 41.09 | 39,953 | +0.11(+0.27%) |
Sep 15, 2009 | 40.98 | 41.10 | 40.82 | 40.98 | 38,344 | -0.07(-0.18%) |
Sep 14, 2009 | 41.20 | 41.39 | 41.05 | 41.05 | 63,697 | -0.40(-0.96%) |
Sep 11, 2009 | 41.43 | 41.67 | 41.29 | 41.45 | 132,140 | +0.26(+0.64%) |
Sep 10, 2009 | 40.77 | 41.28 | 40.65 | 41.19 | 98,912 | +0.64(+1.57%) |
Sep 09, 2009 | 40.36 | 40.55 | 40.21 | 40.55 | 53,681 | +0.05(+0.13%) |
Sep 08, 2009 | 40.50 | 40.72 | 40.39 | 40.50 | 79,850 | -0.07(-0.17%) |
Sep 04, 2009 | 40.90 | 40.90 | 40.51 | 40.56 | 77,858 | -0.38(-0.94%) |
Sep 03, 2009 | 41.08 | 41.14 | 40.92 | 40.95 | 20,575 | -0.27(-0.65%) |
Sep 02, 2009 | 40.90 | 41.25 | 40.76 | 41.21 | 55,420 | +0.63(+1.56%) |
Sep 01, 2009 | 40.75 | 40.86 | 40.34 | 40.58 | 57,242 | -0.39(-0.95%) |
Aug 31, 2009 | 40.90 | 41.05 | 40.71 | 40.97 | 47,869 | +0.06(+0.14%) |
Aug 28, 2009 | 40.64 | 40.91 | 40.61 | 40.91 | 32,381 | +0.22(+0.54%) |
Aug 27, 2009 | 40.90 | 40.90 | 40.63 | 40.69 | 19,166 | -0.25(-0.60%) |
Aug 26, 2009 | 41.01 | 41.01 | 40.62 | 40.94 | 41,082 | +0.01(+0.03%) |
Aug 25, 2009 | 40.65 | 40.94 | 40.54 | 40.92 | 26,729 | +0.48(+1.19%) |
Aug 24, 2009 | 40.04 | 40.46 | 39.92 | 40.44 | 73,399 | +0.37(+0.91%) |
Aug 21, 2009 | 40.60 | 40.60 | 40.08 | 40.08 | 43,164 | -0.52(-1.29%) |
Aug 20, 2009 | 40.61 | 40.62 | 40.33 | 40.60 | 33,500 | +0.15(+0.36%) |
Aug 19, 2009 | 40.39 | 40.62 | 40.23 | 40.45 | 40,337 | +0.15(+0.36%) |
Aug 18, 2009 | 40.30 | 40.53 | 40.24 | 40.31 | 36,960 | -0.08(-0.21%) |
Aug 17, 2009 | 40.33 | 40.39 | 40.18 | 40.39 | 46,029 | +0.23(+0.57%) |
Aug 14, 2009 | 40.19 | 40.39 | 40.02 | 40.16 | 54,198 | +0.16(+0.41%) |
Aug 13, 2009 | 39.70 | 40.09 | 39.54 | 40.00 | 33,392 | +0.43(+1.09%) |
Aug 12, 2009 | 40.00 | 40.17 | 39.47 | 39.57 | 75,267 | -0.42(-1.05%) |
Aug 11, 2009 | 39.79 | 40.00 | 39.65 | 39.99 | 68,759 | +0.41(+1.04%) |
Aug 10, 2009 | 39.38 | 39.61 | 39.06 | 39.57 | 27,575 | +0.37(+0.94%) |
Aug 07, 2009 | 39.35 | 39.39 | 39.09 | 39.21 | 75,894 | -0.29(-0.74%) |
Aug 06, 2009 | 39.39 | 39.61 | 39.25 | 39.50 | 36,005 | +0.12(+0.32%) |
Aug 05, 2009 | 39.10 | 39.81 | 39.10 | 39.37 | 25,063 | -0.37(-0.92%) |
Aug 04, 2009 | 39.97 | 40.06 | 39.43 | 39.74 | 59,509 | +0.02(+0.06%) |
Aug 03, 2009 | 40.07 | 40.12 | 39.65 | 39.71 | 40,573 | -0.41(-1.03%) |
Jul 31, 2009 | 39.99 | 40.13 | 39.28 | 40.13 | 22,886 | +0.53(+1.34%) |
Jul 30, 2009 | 39.21 | 39.61 | 39.02 | 39.60 | 46,090 | +0.43(+1.09%) |
Jul 29, 2009 | 39.35 | 39.35 | 39.08 | 39.17 | 62,105 | +0.32(+0.82%) |
Jul 28, 2009 | 38.70 | 39.06 | 38.66 | 38.85 | 41,791 | +0.07(+0.18%) |
Jul 27, 2009 | 38.64 | 38.79 | 38.54 | 38.79 | 39,170 | +0.09(+0.23%) |
Jul 24, 2009 | 38.72 | 38.91 | 38.64 | 38.70 | 568 | -0.12(-0.31%) |
Jul 23, 2009 | 39.23 | 39.24 | 38.62 | 38.82 | 71,559 | -0.31(-0.80%) |
Jul 22, 2009 | 39.43 | 39.46 | 39.05 | 39.13 | 33,773 | -0.06(-0.16%) |
Jul 21, 2009 | 38.72 | 39.30 | 38.48 | 39.19 | 46,298 | +0.40(+1.04%) |
Jul 20, 2009 | 38.65 | 39.00 | 38.38 | 38.79 | 20,062 | +0.22(+0.56%) |
Jul 17, 2009 | 38.67 | 38.75 | 38.55 | 38.57 | 30,778 | -0.13(-0.35%) |
Jul 16, 2009 | 38.92 | 39.03 | 38.70 | 38.71 | 61,953 | +0.15(+0.38%) |
Jul 15, 2009 | 38.85 | 38.91 | 38.56 | 38.56 | 63,794 | -0.54(-1.37%) |
Jul 14, 2009 | 39.41 | 39.44 | 39.08 | 39.10 | 22,891 | -0.33(-0.85%) |
Jul 13, 2009 | 39.75 | 39.89 | 39.40 | 39.43 | 50,011 | -0.38(-0.95%) |
Jul 10, 2009 | 39.36 | 39.81 | 39.21 | 39.81 | 11,960 | +0.64(+1.62%) |
Jul 09, 2009 | 39.42 | 39.53 | 39.17 | 39.17 | 67,415 | -0.46(-1.16%) |
Jul 08, 2009 | 39.23 | 39.80 | 39.23 | 39.63 | 96,510 | +0.45(+1.14%) |
Jul 07, 2009 | 38.86 | 39.29 | 38.86 | 39.18 | 32,873 | +0.31(+0.81%) |
Jul 06, 2009 | 39.01 | 39.02 | 38.79 | 38.87 | 87,964 | -0.34(-0.86%) |
Jul 02, 2009 | 39.10 | 39.52 | 38.98 | 39.21 | 23,618 | +0.44(+1.13%) |
Jul 01, 2009 | 38.93 | 39.08 | 38.71 | 38.77 | 47,108 | -0.46(-1.17%) |
Jun 30, 2009 | 39.10 | 39.27 | 38.86 | 39.23 | 76,617 | +0.15(+0.38%) |
Jun 29, 2009 | 39.29 | 39.36 | 39.02 | 39.08 | 67,251 | -0.03(-0.07%) |
Jun 26, 2009 | 39.09 | 39.21 | 38.92 | 39.11 | 20,232 | +0.21(+0.53%) |
Jun 25, 2009 | 38.82 | 38.96 | 38.52 | 38.90 | 34,551 | +0.24(+0.62%) |
Jun 24, 2009 | 38.98 | 38.98 | 38.53 | 38.66 | 40,805 | -0.16(-0.41%) |
Jun 23, 2009 | 38.64 | 38.96 | 38.53 | 38.82 | 69,054 | +0.31(+0.82%) |
Jun 22, 2009 | 38.61 | 38.61 | 38.27 | 38.50 | 32,532 | +0.27(+0.70%) |
Jun 19, 2009 | 37.90 | 38.26 | 37.77 | 38.23 | 29,066 | +0.47(+1.24%) |
Jun 18, 2009 | 38.32 | 38.33 | 37.71 | 37.77 | 77,416 | -0.51(-1.33%) |
Jun 17, 2009 | 38.29 | 38.55 | 38.07 | 38.28 | 66,828 | +0.01(+0.01%) |
Jun 16, 2009 | 38.25 | 38.27 | 38.01 | 38.27 | 28,814 | +0.39(+1.04%) |
Jun 15, 2009 | 38.02 | 38.14 | 37.62 | 37.88 | 20,158 | +0.11(+0.29%) |
Jun 12, 2009 | 37.63 | 38.12 | 37.63 | 37.77 | 41,835 | +0.13(+0.33%) |
Jun 11, 2009 | 37.32 | 37.90 | 37.31 | 37.64 | 99,122 | +0.10(+0.27%) |
Jun 10, 2009 | 37.54 | 37.83 | 37.41 | 37.54 | 46,334 | -0.00(-0.00%) |
Jun 09, 2009 | 37.57 | 37.79 | 37.38 | 37.54 | 59,478 | +0.07(+0.18%) |
Jun 08, 2009 | 37.62 | 37.67 | 37.48 | 37.48 | 59,957 | +0.10(+0.26%) |
Jun 05, 2009 | 37.52 | 37.82 | 37.37 | 37.38 | 63,957 | -0.38(-1.01%) |
Jun 04, 2009 | 37.92 | 38.11 | 37.64 | 37.76 | 25,854 | -0.23(-0.61%) |
Jun 03, 2009 | 37.75 | 38.19 | 37.75 | 38.00 | 18,773 | +0.08(+0.22%) |
Jun 02, 2009 | 37.65 | 37.91 | 37.63 | 37.91 | 23,082 | +0.33(+0.88%) |
Jun 01, 2009 | 37.74 | 38.02 | 37.24 | 37.58 | 39,013 | -0.55(-1.44%) |
May 29, 2009 | 37.64 | 38.22 | 37.56 | 38.14 | 84,839 | +0.57(+1.51%) |
May 28, 2009 | 37.46 | 37.59 | 37.15 | 37.57 | 32,259 | +0.45(+1.20%) |
May 27, 2009 | 37.76 | 37.76 | 37.07 | 37.12 | 76,220 | -0.54(-1.43%) |
May 26, 2009 | 38.09 | 38.10 | 37.66 | 37.66 | 23,959 | -0.23(-0.60%) |
May 22, 2009 | 38.06 | 38.06 | 37.83 | 37.89 | 32,690 | -0.16(-0.43%) |
May 21, 2009 | 38.92 | 38.95 | 38.04 | 38.05 | 51,641 | -0.73(-1.89%) |
May 20, 2009 | 38.57 | 38.82 | 38.39 | 38.79 | 49,243 | +0.44(+1.14%) |
May 19, 2009 | 38.75 | 38.75 | 38.14 | 38.35 | 40,643 | -0.14(-0.37%) |
May 18, 2009 | 38.91 | 38.91 | 38.45 | 38.49 | 43,141 | -0.15(-0.39%) |
May 15, 2009 | 38.76 | 38.76 | 38.46 | 38.64 | 34,593 | +0.05(+0.14%) |
May 14, 2009 | 38.71 | 38.72 | 38.39 | 38.59 | 35,239 | +0.16(+0.41%) |
May 13, 2009 | 38.39 | 38.68 | 38.26 | 38.43 | 42,224 | +0.18(+0.47%) |
May 12, 2009 | 38.39 | 38.39 | 38.08 | 38.26 | 8,494 | +0.16(+0.42%) |
May 11, 2009 | 38.24 | 38.31 | 37.83 | 38.10 | 21,511 | +0.52(+1.37%) |
May 08, 2009 | 37.94 | 38.03 | 37.52 | 37.58 | 17,775 | -0.17(-0.44%) |
May 07, 2009 | 38.01 | 38.19 | 37.52 | 37.74 | 73,134 | -0.15(-0.41%) |
May 06, 2009 | 38.18 | 38.19 | 37.86 | 37.90 | 28,561 | +0.19(+0.51%) |
May 05, 2009 | 37.73 | 38.11 | 37.62 | 37.70 | 19,639 | +0.09(+0.25%) |
May 04, 2009 | 37.58 | 37.77 | 37.58 | 37.61 | 40,043 | -0.03(-0.08%) |
May 01, 2009 | 37.77 | 37.86 | 37.53 | 37.64 | 18,188 | -0.13(-0.33%) |
Apr 30, 2009 | 38.04 | 38.04 | 37.64 | 37.77 | 20,342 | -0.24(-0.63%) |
Apr 29, 2009 | 38.20 | 38.44 | 37.77 | 38.01 | 18,358 | +0.16(+0.42%) |
Apr 28, 2009 | 38.18 | 38.48 | 37.82 | 37.85 | 23,578 | -0.60(-1.57%) |
Apr 27, 2009 | 38.41 | 38.46 | 38.11 | 38.46 | 44,142 | +0.15(+0.38%) |
Apr 24, 2009 | 38.21 | 38.36 | 38.14 | 38.31 | 17,496 | -0.06(-0.15%) |
Apr 23, 2009 | 38.37 | 38.51 | 38.17 | 38.37 | 44,639 | +0.21(+0.54%) |
Apr 22, 2009 | 38.53 | 38.53 | 37.66 | 38.16 | 155,274 | -0.31(-0.80%) |
Apr 21, 2009 | 38.81 | 38.83 | 38.19 | 38.47 | 32,642 | +0.13(+0.34%) |
Apr 20, 2009 | 38.22 | 38.78 | 38.19 | 38.33 | 45,467 | +0.22(+0.57%) |
Apr 17, 2009 | 38.51 | 38.54 | 37.99 | 38.12 | 21,656 | -0.45(-1.18%) |
Apr 16, 2009 | 38.39 | 38.64 | 38.30 | 38.57 | 27,821 | -0.22(-0.57%) |
Apr 15, 2009 | 38.73 | 38.79 | 38.42 | 38.79 | 20,497 | +0.20(+0.52%) |
Apr 14, 2009 | 38.33 | 38.66 | 38.33 | 38.59 | 13,504 | +0.39(+1.03%) |
Apr 13, 2009 | 38.10 | 38.46 | 38.10 | 38.20 | 35,252 | +0.31(+0.83%) |
Apr 09, 2009 | 37.75 | 38.16 | 37.73 | 37.88 | 54,160 | -0.21(-0.55%) |
Apr 08, 2009 | 37.85 | 38.17 | 37.85 | 38.09 | 24,130 | +0.09(+0.23%) |
Apr 07, 2009 | 38.06 | 38.10 | 37.71 | 38.00 | 30,542 | +0.10(+0.28%) |
Apr 06, 2009 | 38.21 | 38.23 | 37.86 | 37.90 | 20,260 | +0.07(+0.19%) |
Apr 03, 2009 | 38.21 | 38.32 | 37.61 | 37.83 | 56,567 | -0.50(-1.30%) |
Apr 02, 2009 | 38.51 | 38.73 | 38.23 | 38.32 | 20,649 | -0.15(-0.40%) |
Apr 01, 2009 | 38.85 | 38.87 | 38.47 | 38.48 | 46,868 | -0.46(-1.17%) |
Mar 31, 2009 | 38.76 | 38.93 | 38.67 | 38.93 | 13,628 | +0.26(+0.68%) |
Mar 30, 2009 | 38.89 | 38.90 | 38.48 | 38.67 | 25,959 | +0.38(+0.99%) |
Mar 26, 2009 | 38.03 | 38.54 | 37.78 | 38.29 | 27,390 | +0.16(+0.41%) |
Mar 25, 2009 | 38.44 | 38.44 | 38.03 | 38.14 | 21,774 | -0.40(-1.03%) |
Mar 24, 2009 | 38.23 | 38.71 | 38.03 | 38.53 | 22,805 | +0.16(+0.42%) |
Mar 23, 2009 | 38.65 | 38.78 | 38.32 | 38.37 | 42,096 | +0.14(+0.38%) |
Mar 20, 2009 | 37.97 | 38.66 | 37.97 | 38.23 | 30,660 | +0.03(+0.09%) |
Mar 19, 2009 | 38.66 | 39.29 | 38.19 | 38.19 | 87,481 | +0.18(+0.48%) |
Mar 18, 2009 | 37.12 | 38.81 | 37.12 | 38.01 | 55,305 | +0.53(+1.41%) |
Mar 17, 2009 | 37.53 | 37.91 | 37.21 | 37.48 | 45,072 | -0.00(-0.01%) |
Mar 16, 2009 | 37.53 | 37.76 | 37.43 | 37.48 | 42,792 | -0.41(-1.09%) |
Mar 13, 2009 | 37.89 | 38.12 | 37.77 | 37.89 | 0 | -0.13(-0.33%) |
Mar 12, 2009 | 37.77 | 38.13 | 37.71 | 38.02 | 14,194 | +0.19(+0.51%) |
Mar 11, 2009 | 37.43 | 37.83 | 37.43 | 37.83 | 27,833 | +0.40(+1.07%) |
Mar 10, 2009 | 37.75 | 38.32 | 37.43 | 37.43 | 29,991 | -0.69(-1.82%) |
Mar 09, 2009 | 38.28 | 38.28 | 37.77 | 38.12 | 25,955 | +0.03(+0.08%) |
Mar 06, 2009 | 38.22 | 38.65 | 38.03 | 38.09 | 0 | -0.42(-1.10%) |
Mar 05, 2009 | 37.93 | 38.51 | 37.90 | 38.51 | 26,879 | +1.04(+2.78%) |
Mar 04, 2009 | 37.44 | 37.62 | 37.33 | 37.47 | 23,675 | -0.26(-0.70%) |
Mar 02, 2009 | 38.04 | 38.16 | 37.58 | 37.73 | 99,404 | -0.51(-1.34%) |
Feb 27, 2009 | 38.39 | 38.39 | 38.11 | 38.25 | 0 | +0.03(+0.07%) |
Feb 26, 2009 | 38.47 | 38.47 | 38.22 | 38.22 | 15,944 | -0.22(-0.57%) |
Feb 25, 2009 | 38.87 | 38.87 | 38.42 | 38.44 | 54,457 | -0.22(-0.57%) |
Feb 24, 2009 | 39.04 | 39.22 | 38.65 | 38.66 | 71,542 | -0.07(-0.19%) |
Feb 23, 2009 | 39.34 | 39.34 | 38.52 | 38.73 | 35,357 | +0.23(+0.59%) |
Feb 20, 2009 | 38.82 | 38.85 | 38.51 | 38.51 | 25,070 | +0.21(+0.55%) |
Feb 19, 2009 | 38.50 | 38.58 | 38.06 | 38.30 | 71,470 | -0.56(-1.43%) |
Feb 18, 2009 | 39.51 | 39.51 | 38.84 | 38.85 | 61,350 | -0.22(-0.55%) |
Feb 17, 2009 | 39.40 | 39.60 | 38.84 | 39.07 | 203,625 | +0.35(+0.89%) |
Feb 13, 2009 | 39.01 | 39.01 | 38.72 | 38.72 | 18,299 | -0.23(-0.59%) |
Feb 12, 2009 | 39.59 | 39.66 | 38.95 | 38.95 | 126,398 | -0.20(-0.51%) |
Feb 11, 2009 | 39.47 | 39.63 | 39.12 | 39.15 | 117,859 | +0.06(+0.15%) |
Feb 10, 2009 | 39.54 | 39.54 | 39.00 | 39.09 | 118,151 | +0.20(+0.52%) |
Feb 09, 2009 | 38.65 | 38.89 | 38.58 | 38.89 | 36,699 | +0.15(+0.39%) |
Feb 06, 2009 | 39.24 | 39.27 | 38.65 | 38.74 | 94,155 | -0.65(-1.64%) |
Feb 05, 2009 | 39.27 | 39.48 | 39.16 | 39.38 | 26,039 | +0.16(+0.40%) |
Feb 04, 2009 | 39.21 | 39.26 | 38.89 | 39.23 | 25,631 | +0.13(+0.32%) |
Feb 03, 2009 | 39.49 | 39.49 | 39.07 | 39.10 | 24,184 | -0.54(-1.36%) |