Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.77 | 41.04 | 40.73 | 40.91 | 73,961 | +0.32(+0.78%) |
Jan 28, 2010 | 40.85 | 40.85 | 40.49 | 40.59 | 67,417 | -0.14(-0.35%) |
Jan 27, 2010 | 40.85 | 40.91 | 40.30 | 40.73 | 58,049 | -0.08(-0.21%) |
Jan 26, 2010 | 40.96 | 40.96 | 40.71 | 40.82 | 50,079 | +0.10(+0.25%) |
Jan 25, 2010 | 40.69 | 40.94 | 40.65 | 40.72 | 63,338 | -0.29(-0.72%) |
Jan 22, 2010 | 41.01 | 41.08 | 40.86 | 41.01 | 57,671 | -0.06(-0.14%) |
Jan 21, 2010 | 40.97 | 41.15 | 40.73 | 41.07 | 48,415 | +0.25(+0.62%) |
Jan 20, 2010 | 40.68 | 40.92 | 40.59 | 40.81 | 47,922 | +0.23(+0.57%) |
Jan 19, 2010 | 40.46 | 40.58 | 40.27 | 40.58 | 54,629 | +0.06(+0.16%) |
Jan 15, 2010 | 40.57 | 40.52 | 40.52 | 40.52 | 61,338 | +0.03(+0.08%) |
Jan 14, 2010 | 40.15 | 40.53 | 40.09 | 40.49 | 30,665 | +0.40(+1.00%) |
Jan 13, 2010 | 40.40 | 40.61 | 40.06 | 40.09 | 58,061 | -0.27(-0.68%) |
Jan 12, 2010 | 40.31 | 40.51 | 40.27 | 40.36 | 72,286 | +0.24(+0.60%) |
Jan 11, 2010 | 40.17 | 40.20 | 40.05 | 40.12 | 32,923 | -0.03(-0.07%) |
Jan 08, 2010 | 40.09 | 40.25 | 39.97 | 40.15 | 44,378 | +0.05(+0.12%) |
Jan 07, 2010 | 40.13 | 40.23 | 40.04 | 40.10 | 62,094 | +0.07(+0.18%) |
Jan 06, 2010 | 40.40 | 40.40 | 39.97 | 40.03 | 47,445 | -0.26(-0.64%) |
Jan 05, 2010 | 40.18 | 40.40 | 40.18 | 40.28 | 103,520 | -0.02(-0.05%) |
Jan 04, 2010 | 40.05 | 40.30 | 40.02 | 40.30 | 439,790 | +0.20(+0.50%) |
Dec 31, 2009 | 39.98 | 40.10 | 40.10 | 40.10 | 38,930 | -0.03(-0.08%) |
Dec 30, 2009 | 40.19 | 40.19 | 39.91 | 40.14 | 26,130 | +0.23(+0.58%) |
Dec 29, 2009 | 39.80 | 39.94 | 39.68 | 39.90 | 51,241 | +0.22(+0.54%) |
Dec 28, 2009 | 39.63 | 39.79 | 39.60 | 39.69 | 43,932 | +0.00(+0.00%) |
Dec 24, 2009 | 39.99 | 39.99 | 39.69 | 39.69 | 121,376 | -0.59(-1.46%) |
Dec 23, 2009 | 40.32 | 40.43 | 40.23 | 40.28 | 92,976 | +0.17(+0.42%) |
Dec 22, 2009 | 40.24 | 40.30 | 40.04 | 40.11 | 87,129 | -0.28(-0.69%) |
Dec 21, 2009 | 40.70 | 40.74 | 40.37 | 40.39 | 63,737 | -0.42(-1.03%) |
Dec 18, 2009 | 40.92 | 41.07 | 40.75 | 40.81 | 59,567 | -0.10(-0.25%) |
Dec 17, 2009 | 40.74 | 40.92 | 40.65 | 40.91 | 93,700 | +0.24(+0.59%) |
Dec 16, 2009 | 40.64 | 40.74 | 40.51 | 40.67 | 94,712 | +0.24(+0.59%) |
Dec 15, 2009 | 40.44 | 40.67 | 40.36 | 40.44 | 91,007 | -0.32(-0.79%) |
Dec 14, 2009 | 40.81 | 40.85 | 40.69 | 40.76 | 53,254 | +0.14(+0.35%) |
Dec 11, 2009 | 40.53 | 40.68 | 40.42 | 40.62 | 88,138 | -0.01(-0.03%) |
Dec 10, 2009 | 40.70 | 40.82 | 40.61 | 40.63 | 54,361 | -0.37(-0.90%) |
Dec 09, 2009 | 41.20 | 41.20 | 40.77 | 41.00 | 40,293 | -0.13(-0.31%) |
Dec 08, 2009 | 41.17 | 41.28 | 41.00 | 41.12 | 93,882 | +0.18(+0.45%) |
Dec 07, 2009 | 41.03 | 41.03 | 40.75 | 40.94 | 68,120 | +0.13(+0.31%) |
Dec 04, 2009 | 41.04 | 41.09 | 40.81 | 40.81 | 45,888 | -0.41(-0.98%) |
Dec 03, 2009 | 41.20 | 41.25 | 40.92 | 41.22 | 111,222 | -0.17(-0.42%) |
Dec 02, 2009 | 41.36 | 41.54 | 41.23 | 41.39 | 96,949 | +0.01(+0.03%) |
Dec 01, 2009 | 41.36 | 41.48 | 41.26 | 41.38 | 211,326 | -0.35(-0.85%) |
Nov 30, 2009 | 41.48 | 41.73 | 41.48 | 41.73 | 98,271 | +0.13(+0.32%) |
Nov 27, 2009 | 41.24 | 41.60 | 41.24 | 41.60 | 13,564 | +0.15(+0.37%) |
Nov 25, 2009 | 41.31 | 41.53 | 41.09 | 41.45 | 95,373 | +0.27(+0.66%) |
Nov 24, 2009 | 41.13 | 41.23 | 40.97 | 41.17 | 126,920 | +0.08(+0.20%) |
Nov 23, 2009 | 41.17 | 41.17 | 40.71 | 41.09 | 159,030 | -0.02(-0.05%) |
Nov 20, 2009 | 41.14 | 41.17 | 40.93 | 41.11 | 134,975 | -0.04(-0.10%) |
Nov 19, 2009 | 41.12 | 41.22 | 40.95 | 41.15 | 104,614 | +0.09(+0.23%) |
Nov 18, 2009 | 41.29 | 41.29 | 40.94 | 41.06 | 122,153 | -0.12(-0.28%) |
Nov 17, 2009 | 41.35 | 41.35 | 41.08 | 41.17 | 156,106 | +0.10(+0.24%) |
Nov 16, 2009 | 40.96 | 41.15 | 40.82 | 41.07 | 208,166 | +0.21(+0.52%) |
Nov 13, 2009 | 40.72 | 40.86 | 40.63 | 40.86 | 53,693 | +0.24(+0.58%) |
Nov 12, 2009 | 40.65 | 40.76 | 40.35 | 40.63 | 100,092 | -0.11(-0.27%) |
Nov 11, 2009 | 40.83 | 40.89 | 40.62 | 40.74 | 66,329 | +0.14(+0.36%) |
Nov 10, 2009 | 40.86 | 40.86 | 40.47 | 40.59 | 67,624 | -0.05(-0.12%) |
Nov 09, 2009 | 40.82 | 40.82 | 40.52 | 40.64 | 94,102 | +0.03(+0.08%) |
Nov 06, 2009 | 40.54 | 40.86 | 40.44 | 40.61 | 47,542 | +0.08(+0.19%) |
Nov 05, 2009 | 40.56 | 40.65 | 40.47 | 40.53 | 134,977 | -0.07(-0.16%) |
Nov 04, 2009 | 41.01 | 41.01 | 39.92 | 40.60 | 168,267 | -0.32(-0.77%) |
Nov 03, 2009 | 41.27 | 41.28 | 40.85 | 40.92 | 52,855 | -0.31(-0.75%) |
Nov 02, 2009 | 41.36 | 41.47 | 41.15 | 41.22 | 55,377 | -0.25(-0.59%) |
Oct 30, 2009 | 41.27 | 41.47 | 41.18 | 41.47 | 71,460 | +0.39(+0.95%) |
Oct 29, 2009 | 41.20 | 41.24 | 40.75 | 41.08 | 99,961 | -0.34(-0.82%) |
Oct 28, 2009 | 41.29 | 41.49 | 41.07 | 41.42 | 41,087 | +0.15(+0.36%) |
Oct 27, 2009 | 40.94 | 41.27 | 40.76 | 41.27 | 266,989 | +0.56(+1.38%) |
Oct 26, 2009 | 40.98 | 41.03 | 40.70 | 40.70 | 84,265 | -0.46(-1.11%) |
Oct 23, 2009 | 41.20 | 41.22 | 41.12 | 41.16 | 70,758 | -0.09(-0.21%) |
Oct 22, 2009 | 41.29 | 41.35 | 41.14 | 41.25 | 40,166 | -0.16(-0.39%) |
Oct 21, 2009 | 41.42 | 41.50 | 41.22 | 41.41 | 96,305 | -0.24(-0.58%) |
Oct 20, 2009 | 41.68 | 41.73 | 41.59 | 41.65 | 47,922 | +0.46(+1.13%) |
Oct 19, 2009 | 41.17 | 41.25 | 40.97 | 41.19 | 221,630 | +0.19(+0.48%) |
Oct 16, 2009 | 40.93 | 40.99 | 40.74 | 40.99 | 229,878 | +0.37(+0.92%) |
Oct 15, 2009 | 40.79 | 40.84 | 40.49 | 40.62 | 183,331 | -0.36(-0.87%) |
Oct 14, 2009 | 41.13 | 41.28 | 40.91 | 40.98 | 96,412 | -0.39(-0.94%) |
Oct 13, 2009 | 41.36 | 41.51 | 41.26 | 41.36 | 173,465 | +0.16(+0.40%) |
Oct 12, 2009 | 41.15 | 41.20 | 40.95 | 41.20 | 177,087 | +0.09(+0.23%) |
Oct 09, 2009 | 41.78 | 41.81 | 41.04 | 41.10 | 202,163 | -0.88(-2.09%) |
Oct 08, 2009 | 42.38 | 42.38 | 41.78 | 41.98 | 117,895 | -0.21(-0.49%) |
Oct 07, 2009 | 42.06 | 42.19 | 41.90 | 42.19 | 152,145 | +0.30(+0.72%) |
Oct 06, 2009 | 42.08 | 42.13 | 41.89 | 41.89 | 86,465 | -0.24(-0.56%) |
Oct 05, 2009 | 42.20 | 42.23 | 42.00 | 42.13 | 117,776 | +0.01(+0.01%) |
Oct 02, 2009 | 42.38 | 42.39 | 41.95 | 42.12 | 231,748 | -0.07(-0.17%) |
Oct 01, 2009 | 42.12 | 42.25 | 41.88 | 42.20 | 2,989,212 | +0.11(+0.26%) |
Sep 30, 2009 | 42.09 | 42.35 | 41.99 | 42.08 | 189,278 | -0.14(-0.32%) |
Sep 29, 2009 | 42.08 | 42.23 | 42.03 | 42.22 | 178,767 | -0.01(-0.01%) |
Sep 28, 2009 | 42.12 | 42.26 | 41.96 | 42.23 | 159,965 | +0.23(+0.55%) |
Sep 25, 2009 | 41.86 | 42.01 | 41.66 | 41.99 | 134,909 | +0.35(+0.83%) |
Sep 24, 2009 | 41.55 | 41.78 | 41.28 | 41.65 | 141,396 | +0.15(+0.36%) |
Sep 23, 2009 | 41.51 | 41.65 | 41.27 | 41.50 | 65,307 | -0.03(-0.08%) |
Sep 22, 2009 | 41.37 | 41.57 | 41.19 | 41.53 | 28,403 | +0.17(+0.40%) |
Sep 21, 2009 | 41.35 | 41.52 | 41.21 | 41.37 | 25,692 | -0.01(-0.03%) |
Sep 18, 2009 | 41.42 | 41.57 | 41.27 | 41.38 | 34,693 | -0.28(-0.68%) |
Sep 17, 2009 | 41.34 | 41.66 | 41.18 | 41.66 | 44,272 | +0.42(+1.01%) |
Sep 16, 2009 | 41.26 | 41.43 | 41.05 | 41.25 | 39,800 | +0.11(+0.27%) |
Sep 15, 2009 | 41.14 | 41.26 | 40.98 | 41.14 | 38,197 | -0.07(-0.18%) |
Sep 14, 2009 | 41.36 | 41.55 | 41.21 | 41.21 | 63,452 | -0.40(-0.96%) |
Sep 11, 2009 | 41.59 | 41.83 | 41.45 | 41.61 | 131,631 | +0.26(+0.64%) |
Sep 10, 2009 | 40.93 | 41.44 | 40.81 | 41.35 | 98,531 | +0.64(+1.57%) |
Sep 09, 2009 | 40.52 | 40.71 | 40.37 | 40.71 | 53,474 | +0.05(+0.13%) |
Sep 08, 2009 | 40.65 | 40.87 | 40.55 | 40.65 | 79,543 | -0.07(-0.17%) |
Sep 04, 2009 | 41.06 | 41.06 | 40.67 | 40.72 | 77,558 | -0.38(-0.94%) |
Sep 03, 2009 | 41.24 | 41.29 | 41.08 | 41.11 | 20,496 | -0.27(-0.65%) |
Sep 02, 2009 | 41.06 | 41.41 | 40.92 | 41.37 | 55,206 | +0.64(+1.56%) |
Sep 01, 2009 | 40.91 | 41.02 | 40.50 | 40.74 | 57,022 | -0.39(-0.95%) |
Aug 31, 2009 | 41.06 | 41.21 | 40.87 | 41.13 | 47,684 | +0.06(+0.14%) |
Aug 28, 2009 | 40.79 | 41.07 | 40.76 | 41.07 | 32,257 | +0.22(+0.54%) |
Aug 27, 2009 | 41.06 | 41.06 | 40.78 | 40.85 | 19,092 | -0.25(-0.60%) |
Aug 26, 2009 | 41.17 | 41.17 | 40.77 | 41.10 | 40,924 | +0.01(+0.03%) |
Aug 25, 2009 | 40.80 | 41.09 | 40.70 | 41.08 | 26,626 | +0.48(+1.19%) |
Aug 24, 2009 | 40.20 | 40.62 | 40.07 | 40.60 | 73,116 | +0.37(+0.91%) |
Aug 21, 2009 | 40.76 | 40.76 | 40.23 | 40.23 | 42,997 | -0.52(-1.29%) |
Aug 20, 2009 | 40.76 | 40.78 | 40.49 | 40.76 | 33,371 | +0.15(+0.36%) |
Aug 19, 2009 | 40.55 | 40.78 | 40.39 | 40.61 | 40,181 | +0.15(+0.36%) |
Aug 18, 2009 | 40.45 | 40.68 | 40.40 | 40.46 | 36,818 | -0.08(-0.21%) |
Aug 17, 2009 | 40.48 | 40.55 | 40.33 | 40.55 | 45,852 | +0.23(+0.57%) |
Aug 14, 2009 | 40.34 | 40.54 | 40.18 | 40.32 | 53,989 | +0.17(+0.41%) |
Aug 13, 2009 | 39.86 | 40.25 | 39.69 | 40.15 | 33,263 | +0.43(+1.09%) |
Aug 12, 2009 | 40.15 | 40.32 | 39.63 | 39.72 | 74,977 | -0.42(-1.05%) |
Aug 11, 2009 | 39.95 | 40.16 | 39.80 | 40.14 | 68,494 | +0.41(+1.04%) |
Aug 10, 2009 | 39.54 | 39.76 | 39.21 | 39.73 | 27,469 | +0.37(+0.94%) |
Aug 07, 2009 | 39.50 | 39.54 | 39.24 | 39.36 | 75,602 | -0.29(-0.74%) |
Aug 06, 2009 | 39.55 | 39.76 | 39.40 | 39.65 | 35,867 | +0.12(+0.32%) |
Aug 05, 2009 | 39.25 | 39.96 | 39.25 | 39.52 | 24,966 | -0.37(-0.92%) |
Aug 04, 2009 | 40.13 | 40.22 | 39.58 | 39.89 | 59,280 | +0.02(+0.06%) |
Aug 03, 2009 | 40.22 | 40.28 | 39.81 | 39.87 | 40,417 | -0.42(-1.03%) |
Jul 31, 2009 | 40.15 | 40.29 | 39.44 | 40.28 | 22,797 | +0.53(+1.34%) |
Jul 30, 2009 | 39.36 | 39.76 | 39.17 | 39.75 | 45,913 | +0.43(+1.09%) |
Jul 29, 2009 | 39.50 | 39.50 | 39.24 | 39.33 | 61,866 | +0.32(+0.82%) |
Jul 28, 2009 | 38.85 | 39.21 | 38.81 | 39.00 | 41,630 | +0.07(+0.18%) |
Jul 27, 2009 | 38.79 | 38.94 | 38.69 | 38.94 | 39,019 | +0.09(+0.23%) |
Jul 24, 2009 | 38.87 | 39.06 | 38.79 | 38.85 | 565 | -0.12(-0.31%) |
Jul 23, 2009 | 39.38 | 39.39 | 38.77 | 38.97 | 71,284 | -0.32(-0.80%) |
Jul 22, 2009 | 39.58 | 39.61 | 39.20 | 39.28 | 33,643 | -0.06(-0.16%) |
Jul 21, 2009 | 38.87 | 39.45 | 38.62 | 39.35 | 46,119 | +0.41(+1.04%) |
Jul 20, 2009 | 38.80 | 39.15 | 38.53 | 38.94 | 19,985 | +0.22(+0.56%) |
Jul 17, 2009 | 38.82 | 38.90 | 38.70 | 38.72 | 30,659 | -0.13(-0.35%) |
Jul 16, 2009 | 39.07 | 39.18 | 38.85 | 38.86 | 61,714 | +0.15(+0.38%) |
Jul 15, 2009 | 39.00 | 39.06 | 38.71 | 38.71 | 63,549 | -0.54(-1.37%) |
Jul 14, 2009 | 39.56 | 39.59 | 39.23 | 39.25 | 22,803 | -0.33(-0.85%) |
Jul 13, 2009 | 39.90 | 40.04 | 39.56 | 39.58 | 49,819 | -0.38(-0.95%) |
Jul 10, 2009 | 39.51 | 39.97 | 39.36 | 39.96 | 11,914 | +0.64(+1.62%) |
Jul 09, 2009 | 39.57 | 39.68 | 39.32 | 39.32 | 67,155 | -0.46(-1.16%) |
Jul 08, 2009 | 39.38 | 39.95 | 39.38 | 39.78 | 96,138 | +0.45(+1.14%) |
Jul 07, 2009 | 39.01 | 39.45 | 39.01 | 39.34 | 32,746 | +0.32(+0.81%) |
Jul 06, 2009 | 39.16 | 39.17 | 38.94 | 39.02 | 87,625 | -0.34(-0.86%) |
Jul 02, 2009 | 39.25 | 39.67 | 39.14 | 39.36 | 23,527 | +0.44(+1.13%) |
Jul 01, 2009 | 39.08 | 39.23 | 38.86 | 38.92 | 46,927 | -0.46(-1.17%) |
Jun 30, 2009 | 39.25 | 39.42 | 39.01 | 39.38 | 76,322 | +0.15(+0.38%) |
Jun 29, 2009 | 39.45 | 39.51 | 39.17 | 39.23 | 66,992 | -0.03(-0.07%) |
Jun 26, 2009 | 39.24 | 39.36 | 39.07 | 39.26 | 20,154 | +0.21(+0.53%) |
Jun 25, 2009 | 38.97 | 39.11 | 38.67 | 39.05 | 34,418 | +0.24(+0.62%) |
Jun 24, 2009 | 39.13 | 39.13 | 38.68 | 38.81 | 40,648 | -0.16(-0.41%) |
Jun 23, 2009 | 38.79 | 39.11 | 38.68 | 38.97 | 68,788 | +0.32(+0.82%) |
Jun 22, 2009 | 38.76 | 38.76 | 38.42 | 38.65 | 32,407 | +0.27(+0.70%) |
Jun 19, 2009 | 38.05 | 38.41 | 37.92 | 38.38 | 28,954 | +0.47(+1.24%) |
Jun 18, 2009 | 38.47 | 38.48 | 37.86 | 37.91 | 77,117 | -0.51(-1.33%) |
Jun 17, 2009 | 38.44 | 38.70 | 38.21 | 38.42 | 66,570 | +0.01(+0.01%) |
Jun 16, 2009 | 38.40 | 38.42 | 38.16 | 38.42 | 28,703 | +0.39(+1.04%) |
Jun 15, 2009 | 38.17 | 38.28 | 37.76 | 38.02 | 20,080 | +0.11(+0.29%) |
Jun 12, 2009 | 37.77 | 38.27 | 37.77 | 37.91 | 41,674 | +0.13(+0.33%) |
Jun 11, 2009 | 37.47 | 38.05 | 37.45 | 37.79 | 98,740 | +0.10(+0.27%) |
Jun 10, 2009 | 37.69 | 37.97 | 37.55 | 37.69 | 46,156 | -0.00(-0.00%) |
Jun 09, 2009 | 37.71 | 37.94 | 37.53 | 37.69 | 59,249 | +0.07(+0.18%) |
Jun 08, 2009 | 37.76 | 37.81 | 37.62 | 37.62 | 59,726 | +0.10(+0.26%) |
Jun 05, 2009 | 37.67 | 37.96 | 37.52 | 37.52 | 63,710 | -0.38(-1.01%) |
Jun 04, 2009 | 38.07 | 38.26 | 37.78 | 37.91 | 25,754 | -0.23(-0.61%) |
Jun 03, 2009 | 37.90 | 38.34 | 37.90 | 38.14 | 18,701 | +0.08(+0.22%) |
Jun 02, 2009 | 37.80 | 38.06 | 37.78 | 38.06 | 22,993 | +0.33(+0.88%) |
Jun 01, 2009 | 37.88 | 38.17 | 37.39 | 37.73 | 38,863 | -0.55(-1.44%) |
May 29, 2009 | 37.79 | 38.37 | 37.70 | 38.28 | 84,512 | +0.57(+1.51%) |
May 28, 2009 | 37.60 | 37.74 | 37.30 | 37.71 | 32,135 | +0.45(+1.20%) |
May 27, 2009 | 37.90 | 37.91 | 37.21 | 37.27 | 75,927 | -0.54(-1.43%) |
May 26, 2009 | 38.24 | 38.25 | 37.81 | 37.81 | 23,867 | -0.23(-0.60%) |
May 22, 2009 | 38.20 | 38.21 | 37.98 | 38.04 | 32,564 | -0.16(-0.43%) |
May 21, 2009 | 39.07 | 39.10 | 38.19 | 38.20 | 51,442 | -0.74(-1.89%) |
May 20, 2009 | 38.72 | 38.97 | 38.53 | 38.94 | 49,054 | +0.44(+1.14%) |
May 19, 2009 | 38.90 | 38.90 | 38.29 | 38.50 | 40,487 | -0.14(-0.37%) |
May 18, 2009 | 39.06 | 39.06 | 38.60 | 38.64 | 42,975 | -0.15(-0.39%) |
May 15, 2009 | 38.91 | 38.91 | 38.60 | 38.79 | 34,459 | +0.05(+0.14%) |
May 14, 2009 | 38.86 | 38.87 | 38.54 | 38.74 | 35,103 | +0.16(+0.41%) |
May 13, 2009 | 38.54 | 38.83 | 38.40 | 38.58 | 42,061 | +0.18(+0.47%) |
May 12, 2009 | 38.54 | 38.54 | 38.23 | 38.40 | 8,462 | +0.16(+0.42%) |
May 11, 2009 | 38.39 | 38.46 | 37.98 | 38.24 | 21,428 | +0.52(+1.37%) |
May 08, 2009 | 38.08 | 38.18 | 37.66 | 37.72 | 17,706 | -0.17(-0.44%) |
May 07, 2009 | 38.16 | 38.34 | 37.67 | 37.89 | 72,852 | -0.16(-0.41%) |
May 06, 2009 | 38.32 | 38.34 | 38.00 | 38.05 | 28,451 | +0.19(+0.51%) |
May 05, 2009 | 37.87 | 38.26 | 37.76 | 37.85 | 19,563 | +0.09(+0.25%) |
May 04, 2009 | 37.73 | 37.91 | 37.73 | 37.76 | 39,889 | -0.03(-0.08%) |
May 01, 2009 | 37.92 | 38.00 | 37.68 | 37.79 | 18,118 | -0.13(-0.33%) |
Apr 30, 2009 | 38.18 | 38.18 | 37.78 | 37.91 | 20,264 | -0.24(-0.63%) |
Apr 29, 2009 | 38.35 | 38.59 | 37.91 | 38.16 | 18,287 | +0.16(+0.42%) |
Apr 28, 2009 | 38.32 | 38.63 | 37.97 | 38.00 | 23,487 | -0.61(-1.57%) |
Apr 27, 2009 | 38.56 | 38.60 | 38.26 | 38.60 | 43,972 | +0.15(+0.38%) |
Apr 24, 2009 | 38.36 | 38.51 | 38.29 | 38.46 | 17,429 | -0.06(-0.15%) |
Apr 23, 2009 | 38.52 | 38.65 | 38.32 | 38.51 | 44,467 | +0.21(+0.54%) |
Apr 22, 2009 | 38.68 | 38.68 | 37.81 | 38.31 | 154,676 | -0.31(-0.80%) |
Apr 21, 2009 | 38.96 | 38.98 | 38.34 | 38.61 | 32,517 | +0.13(+0.34%) |
Apr 20, 2009 | 38.37 | 38.92 | 38.34 | 38.48 | 45,292 | +0.22(+0.57%) |
Apr 17, 2009 | 38.66 | 38.69 | 38.14 | 38.26 | 21,573 | -0.46(-1.18%) |
Apr 16, 2009 | 38.54 | 38.79 | 38.45 | 38.72 | 27,714 | -0.22(-0.57%) |
Apr 15, 2009 | 38.88 | 38.94 | 38.57 | 38.94 | 20,418 | +0.20(+0.52%) |
Apr 14, 2009 | 38.48 | 38.81 | 38.48 | 38.74 | 13,452 | +0.39(+1.03%) |
Apr 13, 2009 | 38.25 | 38.60 | 38.25 | 38.35 | 35,116 | +0.32(+0.83%) |
Apr 09, 2009 | 37.90 | 38.30 | 37.87 | 38.03 | 53,951 | -0.21(-0.55%) |
Apr 08, 2009 | 37.99 | 38.32 | 37.99 | 38.24 | 24,038 | +0.09(+0.23%) |
Apr 07, 2009 | 38.21 | 38.25 | 37.86 | 38.15 | 30,424 | +0.11(+0.28%) |
Apr 06, 2009 | 38.36 | 38.38 | 38.01 | 38.05 | 20,182 | +0.07(+0.19%) |
Apr 03, 2009 | 38.36 | 38.47 | 37.76 | 37.97 | 56,350 | -0.50(-1.30%) |
Apr 02, 2009 | 38.66 | 38.88 | 38.38 | 38.47 | 20,570 | -0.15(-0.40%) |
Apr 01, 2009 | 39.00 | 39.02 | 38.62 | 38.62 | 46,687 | -0.46(-1.17%) |
Mar 31, 2009 | 38.91 | 39.08 | 38.82 | 39.08 | 13,576 | +0.26(+0.68%) |
Mar 30, 2009 | 39.04 | 39.05 | 38.62 | 38.82 | 25,859 | +0.38(+0.99%) |
Mar 26, 2009 | 38.18 | 38.69 | 37.93 | 38.44 | 27,285 | +0.16(+0.41%) |
Mar 25, 2009 | 38.59 | 38.59 | 38.18 | 38.28 | 21,690 | -0.40(-1.03%) |
Mar 24, 2009 | 38.38 | 38.86 | 38.18 | 38.68 | 22,718 | +0.16(+0.42%) |
Mar 23, 2009 | 38.79 | 38.93 | 38.47 | 38.52 | 41,934 | +0.14(+0.38%) |
Mar 20, 2009 | 38.11 | 38.81 | 38.11 | 38.38 | 30,542 | +0.03(+0.09%) |
Mar 19, 2009 | 38.81 | 39.44 | 38.34 | 38.34 | 87,144 | +0.18(+0.48%) |
Mar 18, 2009 | 37.26 | 38.96 | 37.26 | 38.16 | 55,092 | +0.53(+1.41%) |
Mar 17, 2009 | 37.68 | 38.06 | 37.36 | 37.62 | 44,898 | -0.00(-0.01%) |
Mar 16, 2009 | 37.67 | 37.91 | 37.57 | 37.63 | 42,627 | -0.41(-1.09%) |
Mar 13, 2009 | 38.04 | 38.27 | 37.91 | 38.04 | 0 | -0.13(-0.33%) |
Mar 12, 2009 | 37.91 | 38.27 | 37.86 | 38.17 | 14,140 | +0.19(+0.51%) |
Mar 11, 2009 | 37.57 | 37.97 | 37.57 | 37.97 | 27,725 | +0.40(+1.06%) |
Mar 10, 2009 | 37.89 | 38.47 | 37.57 | 37.57 | 29,875 | -0.70(-1.82%) |
Mar 09, 2009 | 38.42 | 38.42 | 37.91 | 38.27 | 25,855 | +0.03(+0.08%) |
Mar 06, 2009 | 38.37 | 38.80 | 38.18 | 38.24 | 0 | -0.42(-1.10%) |
Mar 05, 2009 | 38.08 | 38.66 | 38.05 | 38.66 | 26,776 | +1.05(+2.78%) |
Mar 04, 2009 | 37.58 | 37.77 | 37.47 | 37.61 | 23,584 | -0.26(-0.70%) |
Mar 02, 2009 | 38.19 | 38.31 | 37.73 | 37.88 | 99,021 | -0.52(-1.34%) |
Feb 27, 2009 | 38.54 | 38.54 | 38.26 | 38.39 | 0 | +0.03(+0.07%) |
Feb 26, 2009 | 38.62 | 38.62 | 38.37 | 38.37 | 15,883 | -0.22(-0.57%) |
Feb 25, 2009 | 39.03 | 39.03 | 38.57 | 38.59 | 54,247 | -0.22(-0.57%) |
Feb 24, 2009 | 39.19 | 39.37 | 38.79 | 38.81 | 71,267 | -0.07(-0.19%) |
Feb 23, 2009 | 39.49 | 39.49 | 38.67 | 38.88 | 35,221 | +0.23(+0.59%) |
Feb 20, 2009 | 38.97 | 39.00 | 38.66 | 38.66 | 24,974 | +0.21(+0.55%) |
Feb 19, 2009 | 38.65 | 38.73 | 38.20 | 38.45 | 71,194 | -0.56(-1.43%) |
Feb 18, 2009 | 39.67 | 39.67 | 38.99 | 39.00 | 61,114 | -0.22(-0.55%) |
Feb 17, 2009 | 39.56 | 39.76 | 38.99 | 39.22 | 202,841 | +0.35(+0.89%) |
Feb 13, 2009 | 39.16 | 39.16 | 38.87 | 38.87 | 18,228 | -0.23(-0.59%) |
Feb 12, 2009 | 39.75 | 39.81 | 39.10 | 39.10 | 125,911 | -0.20(-0.51%) |
Feb 11, 2009 | 39.63 | 39.78 | 39.27 | 39.30 | 117,406 | +0.06(+0.15%) |
Feb 10, 2009 | 39.69 | 39.69 | 39.15 | 39.24 | 117,696 | +0.20(+0.52%) |
Feb 09, 2009 | 38.80 | 39.04 | 38.73 | 39.04 | 36,558 | +0.15(+0.39%) |
Feb 06, 2009 | 39.39 | 39.43 | 38.80 | 38.89 | 93,793 | -0.65(-1.64%) |
Feb 05, 2009 | 39.42 | 39.64 | 39.31 | 39.54 | 25,938 | +0.16(+0.40%) |
Feb 04, 2009 | 39.36 | 39.41 | 39.04 | 39.38 | 25,532 | +0.13(+0.32%) |
Feb 03, 2009 | 39.65 | 39.65 | 39.22 | 39.25 | 24,091 | -0.54(-1.36%) |