Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.80 | 37.83 | 37.30 | 37.40 | 2,645,641 | -0.28(-0.75%) |
Feb 25, 2010 | 37.39 | 37.72 | 37.30 | 37.69 | 2,554,762 | +0.03(+0.08%) |
Feb 24, 2010 | 37.46 | 37.70 | 37.30 | 37.66 | 2,529,897 | +0.03(+0.08%) |
Feb 23, 2010 | 37.80 | 37.94 | 37.62 | 37.63 | 2,034,991 | -0.31(-0.81%) |
Feb 22, 2010 | 37.65 | 38.03 | 37.60 | 37.93 | 1,742,460 | +0.23(+0.62%) |
Feb 19, 2010 | 37.46 | 37.88 | 37.13 | 37.70 | 1,945,254 | +0.05(+0.14%) |
Feb 18, 2010 | 36.91 | 37.88 | 36.69 | 37.65 | 2,852,869 | +0.43(+1.15%) |
Feb 17, 2010 | 37.30 | 37.36 | 36.88 | 37.22 | 3,910,891 | +0.19(+0.53%) |
Feb 16, 2010 | 36.81 | 37.03 | 36.08 | 37.03 | 3,240,839 | +0.51(+1.39%) |
Feb 12, 2010 | 36.29 | 36.52 | 36.52 | 36.52 | 2,821,171 | +0.02(+0.06%) |
Feb 11, 2010 | 36.56 | 36.66 | 35.66 | 36.50 | 2,896,491 | -0.01(-0.02%) |
Feb 10, 2010 | 36.43 | 36.62 | 36.17 | 36.50 | 1,737,155 | +0.07(+0.18%) |
Feb 09, 2010 | 36.49 | 36.66 | 36.20 | 36.44 | 2,325,260 | +0.37(+1.04%) |
Feb 08, 2010 | 36.23 | 36.52 | 36.02 | 36.06 | 2,903,817 | -0.10(-0.27%) |
Feb 05, 2010 | 36.17 | 36.57 | 35.43 | 36.16 | 4,667,605 | +0.15(+0.42%) |
Feb 04, 2010 | 37.02 | 37.33 | 35.86 | 36.01 | 7,262,157 | -1.14(-3.08%) |
Feb 03, 2010 | 37.83 | 37.93 | 36.82 | 37.15 | 4,443,749 | +0.07(+0.20%) |
Feb 02, 2010 | 36.77 | 37.15 | 36.33 | 37.08 | 3,621,939 | +0.27(+0.73%) |
Feb 01, 2010 | 36.94 | 36.96 | 36.55 | 36.81 | 3,161,074 | -0.05(-0.14%) |
Jan 29, 2010 | 36.53 | 37.15 | 36.33 | 36.86 | 3,786,179 | +0.33(+0.90%) |
Jan 28, 2010 | 36.67 | 36.76 | 36.26 | 36.53 | 2,407,726 | -0.10(-0.27%) |
Jan 27, 2010 | 36.21 | 36.64 | 36.08 | 36.63 | 1,771,490 | +0.31(+0.84%) |
Jan 26, 2010 | 36.25 | 36.99 | 36.24 | 36.32 | 3,505,526 | +0.08(+0.23%) |
Jan 25, 2010 | 36.05 | 36.37 | 35.90 | 36.24 | 2,148,860 | +0.41(+1.15%) |
Jan 22, 2010 | 36.16 | 36.38 | 35.77 | 35.83 | 4,852,242 | -0.39(-1.07%) |
Jan 21, 2010 | 36.56 | 36.56 | 35.72 | 36.22 | 2,930,791 | -0.25(-0.68%) |
Jan 20, 2010 | 36.20 | 36.52 | 36.02 | 36.47 | 2,030,609 | -0.06(-0.16%) |
Jan 19, 2010 | 35.98 | 36.63 | 35.91 | 36.53 | 3,112,519 | +0.46(+1.27%) |
Jan 15, 2010 | 36.25 | 36.07 | 36.07 | 36.07 | 2,813,552 | -0.39(-1.07%) |
Jan 14, 2010 | 35.98 | 36.52 | 35.95 | 36.46 | 3,267,541 | +0.34(+0.95%) |
Jan 13, 2010 | 36.14 | 36.29 | 35.98 | 36.11 | 3,065,914 | +0.12(+0.33%) |
Jan 12, 2010 | 36.07 | 36.19 | 35.64 | 35.99 | 4,026,149 | +0.07(+0.21%) |
Jan 11, 2010 | 35.63 | 35.99 | 35.23 | 35.92 | 5,211,513 | +0.38(+1.07%) |
Jan 08, 2010 | 35.73 | 35.82 | 35.40 | 35.54 | 3,320,382 | -0.20(-0.57%) |
Jan 07, 2010 | 35.69 | 35.88 | 35.40 | 35.74 | 9,641,000 | +0.20(+0.57%) |
Jan 06, 2010 | 36.06 | 36.22 | 35.52 | 35.54 | 7,323,335 | -0.49(-1.37%) |
Jan 05, 2010 | 36.38 | 36.71 | 35.68 | 36.03 | 12,404,173 | -0.83(-2.25%) |
Jan 04, 2010 | 37.71 | 37.95 | 36.76 | 36.86 | 3,569,286 | -0.85(-2.24%) |
Dec 31, 2009 | 37.92 | 37.71 | 37.71 | 37.71 | 1,296,640 | -0.09(-0.24%) |
Dec 30, 2009 | 37.48 | 37.91 | 37.35 | 37.80 | 1,281,972 | +0.14(+0.38%) |
Dec 29, 2009 | 37.64 | 37.80 | 37.39 | 37.66 | 1,843,558 | -0.05(-0.14%) |
Dec 28, 2009 | 37.48 | 37.73 | 37.42 | 37.71 | 1,474,257 | +0.26(+0.70%) |
Dec 24, 2009 | 37.33 | 37.57 | 37.29 | 37.45 | 701,665 | +0.07(+0.20%) |
Dec 23, 2009 | 37.04 | 37.45 | 36.93 | 37.37 | 1,884,127 | +0.23(+0.62%) |
Dec 22, 2009 | 36.37 | 37.24 | 36.21 | 37.14 | 1,931,266 | +0.70(+1.93%) |
Dec 21, 2009 | 36.55 | 36.76 | 36.40 | 36.44 | 2,542,987 | -0.11(-0.31%) |
Dec 18, 2009 | 36.50 | 36.63 | 36.19 | 36.55 | 2,203,526 | +0.20(+0.56%) |
Dec 17, 2009 | 36.73 | 36.73 | 36.20 | 36.35 | 2,824,101 | -0.48(-1.30%) |
Dec 16, 2009 | 37.25 | 37.25 | 36.62 | 36.82 | 2,526,996 | -0.09(-0.24%) |
Dec 15, 2009 | 37.20 | 37.21 | 36.43 | 36.91 | 4,757,569 | -0.25(-0.66%) |
Dec 14, 2009 | 37.10 | 37.17 | 37.01 | 37.16 | 2,951,927 | +0.07(+0.18%) |
Dec 11, 2009 | 37.26 | 37.46 | 36.91 | 37.09 | 1,863,855 | +0.09(+0.24%) |
Dec 10, 2009 | 36.90 | 37.15 | 36.75 | 37.01 | 1,648,611 | +0.29(+0.78%) |
Dec 09, 2009 | 36.33 | 36.86 | 36.27 | 36.72 | 2,605,096 | +0.44(+1.22%) |
Dec 08, 2009 | 36.30 | 36.70 | 36.19 | 36.27 | 2,234,748 | -0.09(-0.24%) |
Dec 07, 2009 | 36.76 | 36.76 | 36.30 | 36.36 | 3,197,723 | +0.30(+0.84%) |
Dec 04, 2009 | 36.16 | 36.26 | 35.61 | 36.06 | 3,432,144 | +0.27(+0.76%) |
Dec 03, 2009 | 36.88 | 36.95 | 35.73 | 35.79 | 3,681,357 | -1.09(-2.96%) |
Dec 02, 2009 | 36.86 | 37.38 | 36.59 | 36.88 | 3,879,566 | +0.07(+0.20%) |
Dec 01, 2009 | 36.44 | 36.96 | 36.20 | 36.81 | 5,249,491 | +0.82(+2.28%) |
Nov 30, 2009 | 35.60 | 36.05 | 35.47 | 35.99 | 3,093,917 | +0.39(+1.10%) |
Nov 27, 2009 | 36.01 | 36.47 | 35.43 | 35.60 | 3,668,407 | -1.23(-3.35%) |
Nov 25, 2009 | 36.98 | 37.43 | 36.56 | 36.83 | 3,940,263 | +0.03(+0.08%) |
Nov 24, 2009 | 36.71 | 36.95 | 36.60 | 36.80 | 2,976,389 | +0.04(+0.10%) |
Nov 23, 2009 | 37.12 | 37.28 | 36.36 | 36.76 | 3,875,276 | +0.02(+0.06%) |
Nov 20, 2009 | 36.92 | 37.02 | 36.61 | 36.74 | 4,057,780 | -0.41(-1.09%) |
Nov 19, 2009 | 37.38 | 37.72 | 36.92 | 37.15 | 3,933,951 | -0.51(-1.35%) |
Nov 18, 2009 | 37.84 | 38.16 | 37.59 | 37.66 | 2,616,152 | -0.32(-0.84%) |
Nov 17, 2009 | 37.53 | 38.05 | 37.38 | 37.97 | 2,385,907 | +0.18(+0.49%) |
Nov 16, 2009 | 38.20 | 38.41 | 37.47 | 37.79 | 3,749,613 | -0.26(-0.68%) |
Nov 13, 2009 | 38.31 | 38.50 | 37.98 | 38.05 | 1,962,949 | -0.06(-0.16%) |
Nov 12, 2009 | 38.41 | 38.57 | 38.03 | 38.11 | 2,068,847 | -0.50(-1.30%) |
Nov 11, 2009 | 38.74 | 38.92 | 38.42 | 38.61 | 2,345,726 | -0.04(-0.11%) |
Nov 10, 2009 | 38.99 | 39.16 | 38.59 | 38.65 | 1,557,246 | -0.41(-1.04%) |
Nov 09, 2009 | 37.97 | 39.09 | 37.97 | 39.06 | 1,766,936 | +1.17(+3.10%) |
Nov 06, 2009 | 37.45 | 38.17 | 37.44 | 37.89 | 1,793,850 | +0.20(+0.53%) |
Nov 05, 2009 | 38.04 | 38.09 | 37.47 | 37.69 | 2,859,173 | -0.39(-1.03%) |
Nov 04, 2009 | 38.09 | 38.56 | 38.06 | 38.08 | 1,686,268 | +0.19(+0.51%) |
Nov 03, 2009 | 37.66 | 37.99 | 37.49 | 37.89 | 1,788,642 | -0.12(-0.31%) |
Nov 02, 2009 | 38.02 | 38.45 | 37.63 | 38.00 | 1,732,935 | +0.06(+0.16%) |
Oct 30, 2009 | 38.86 | 38.86 | 37.62 | 37.94 | 4,065,760 | -1.09(-2.80%) |
Oct 29, 2009 | 38.51 | 39.16 | 38.51 | 39.04 | 2,367,330 | +0.69(+1.79%) |
Oct 28, 2009 | 40.41 | 40.41 | 38.20 | 38.35 | 4,511,157 | -1.00(-2.55%) |
Oct 27, 2009 | 39.50 | 39.90 | 39.18 | 39.36 | 2,247,589 | -0.12(-0.30%) |
Oct 26, 2009 | 40.30 | 40.52 | 39.43 | 39.47 | 1,980,096 | -0.70(-1.75%) |
Oct 23, 2009 | 40.17 | 40.23 | 39.92 | 40.18 | 2,299,096 | -0.30(-0.73%) |
Oct 22, 2009 | 39.91 | 40.93 | 39.91 | 40.47 | 4,591,503 | +0.68(+1.71%) |
Oct 21, 2009 | 40.55 | 40.68 | 39.66 | 39.79 | 2,456,106 | -0.69(-1.70%) |
Oct 20, 2009 | 40.45 | 40.66 | 40.45 | 40.48 | 1,898,919 | -0.26(-0.63%) |
Oct 19, 2009 | 40.63 | 40.98 | 40.47 | 40.74 | 1,366,830 | +0.21(+0.53%) |
Oct 16, 2009 | 40.07 | 40.77 | 39.65 | 40.52 | 2,121,268 | +0.13(+0.33%) |
Oct 15, 2009 | 40.24 | 40.43 | 39.85 | 40.39 | 1,371,088 | -0.04(-0.11%) |
Oct 14, 2009 | 40.09 | 40.49 | 39.78 | 40.43 | 1,330,836 | +0.75(+1.88%) |
Oct 13, 2009 | 39.88 | 39.93 | 39.46 | 39.69 | 1,816,667 | -0.37(-0.92%) |
Oct 12, 2009 | 40.32 | 40.58 | 39.99 | 40.06 | 1,227,590 | -0.21(-0.53%) |
Oct 09, 2009 | 40.43 | 40.51 | 39.91 | 40.27 | 1,876,818 | -0.21(-0.53%) |
Oct 08, 2009 | 41.03 | 41.11 | 40.46 | 40.49 | 2,053,710 | -0.16(-0.38%) |
Oct 07, 2009 | 40.20 | 40.66 | 40.07 | 40.64 | 1,541,971 | +0.26(+0.64%) |
Oct 06, 2009 | 39.92 | 40.46 | 39.77 | 40.38 | 1,666,766 | +0.62(+1.56%) |
Oct 05, 2009 | 39.78 | 39.92 | 39.34 | 39.76 | 2,302,974 | +0.04(+0.11%) |
Oct 02, 2009 | 39.33 | 39.90 | 39.10 | 39.72 | 2,466,241 | +0.01(+0.02%) |
Oct 01, 2009 | 39.42 | 40.25 | 39.42 | 39.71 | 4,082,217 | +0.21(+0.54%) |
Sep 30, 2009 | 39.41 | 39.65 | 38.94 | 39.50 | 1,941,737 | +0.04(+0.09%) |
Sep 29, 2009 | 39.02 | 39.65 | 38.82 | 39.46 | 1,809,055 | +0.30(+0.76%) |
Sep 28, 2009 | 38.24 | 39.44 | 38.08 | 39.16 | 1,954,982 | +1.14(+3.01%) |
Sep 25, 2009 | 36.87 | 38.16 | 36.70 | 38.02 | 3,750,842 | +1.17(+3.17%) |
Sep 24, 2009 | 37.09 | 37.29 | 36.67 | 36.85 | 2,838,612 | +0.03(+0.08%) |
Sep 23, 2009 | 36.66 | 37.69 | 36.61 | 36.82 | 2,527,946 | +0.28(+0.77%) |
Sep 22, 2009 | 37.37 | 37.38 | 36.27 | 36.54 | 4,276,133 | -0.58(-1.57%) |
Sep 21, 2009 | 36.61 | 37.22 | 36.57 | 37.12 | 3,459,081 | +0.16(+0.44%) |
Sep 18, 2009 | 37.69 | 37.72 | 36.90 | 36.96 | 2,393,245 | -0.61(-1.61%) |
Sep 17, 2009 | 38.39 | 38.58 | 37.54 | 37.57 | 2,048,361 | +0.18(+0.49%) |
Sep 16, 2009 | 37.55 | 38.45 | 37.29 | 37.38 | 3,124,366 | -0.01(-0.02%) |
Sep 15, 2009 | 37.82 | 37.99 | 37.18 | 37.39 | 1,973,167 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.98 | 37.30 | 37.95 | 1,802,806 | +0.10(+0.25%) |
Sep 11, 2009 | 37.94 | 38.25 | 37.63 | 37.86 | 1,608,620 | -0.26(-0.68%) |
Sep 10, 2009 | 38.05 | 38.28 | 37.61 | 38.11 | 1,941,386 | +0.10(+0.27%) |
Sep 09, 2009 | 38.19 | 38.30 | 37.63 | 38.01 | 1,744,287 | -0.01(-0.04%) |
Sep 08, 2009 | 38.24 | 38.34 | 37.56 | 38.03 | 1,525,474 | -0.07(-0.17%) |
Sep 04, 2009 | 38.48 | 38.48 | 37.77 | 38.09 | 2,040,023 | -0.57(-1.47%) |
Sep 03, 2009 | 37.63 | 38.71 | 37.28 | 38.66 | 2,160,269 | +1.42(+3.81%) |
Sep 02, 2009 | 36.93 | 37.70 | 36.93 | 37.24 | 1,817,803 | -0.15(-0.40%) |
Sep 01, 2009 | 38.36 | 38.62 | 37.38 | 37.39 | 2,040,607 | -1.16(-3.01%) |
Aug 31, 2009 | 38.28 | 38.73 | 38.23 | 38.55 | 1,333,921 | -0.15(-0.38%) |
Aug 28, 2009 | 38.75 | 39.37 | 38.32 | 38.70 | 2,369,532 | +0.01(+0.04%) |
Aug 27, 2009 | 37.68 | 38.79 | 37.49 | 38.68 | 2,311,523 | +1.00(+2.65%) |
Aug 26, 2009 | 37.38 | 37.90 | 36.94 | 37.69 | 1,391,032 | +0.15(+0.39%) |
Aug 25, 2009 | 37.17 | 37.94 | 37.12 | 37.54 | 1,575,124 | +0.66(+1.80%) |
Aug 24, 2009 | 37.37 | 37.62 | 36.79 | 36.87 | 1,957,218 | -0.45(-1.21%) |
Aug 21, 2009 | 37.67 | 37.87 | 37.24 | 37.32 | 1,917,020 | -0.19(-0.51%) |
Aug 20, 2009 | 36.85 | 37.78 | 36.83 | 37.52 | 2,553,256 | +0.64(+1.74%) |
Aug 19, 2009 | 35.56 | 36.94 | 35.36 | 36.87 | 1,704,881 | +0.86(+2.38%) |
Aug 18, 2009 | 35.40 | 36.12 | 35.07 | 36.02 | 3,034,152 | +0.20(+0.56%) |
Aug 17, 2009 | 35.71 | 36.02 | 35.36 | 35.82 | 3,435,287 | -0.60(-1.64%) |
Aug 14, 2009 | 37.14 | 37.14 | 36.13 | 36.42 | 1,439,277 | -0.57(-1.54%) |
Aug 13, 2009 | 37.29 | 37.49 | 36.61 | 36.98 | 1,878,838 | -0.10(-0.28%) |
Aug 12, 2009 | 36.48 | 37.43 | 36.36 | 37.09 | 1,856,095 | +0.72(+1.99%) |
Aug 11, 2009 | 36.32 | 36.78 | 36.26 | 36.36 | 1,405,620 | -0.29(-0.79%) |
Aug 10, 2009 | 37.32 | 37.52 | 36.42 | 36.65 | 1,253,904 | -0.69(-1.84%) |
Aug 07, 2009 | 37.67 | 38.10 | 37.25 | 37.34 | 3,404,105 | +0.21(+0.56%) |
Aug 06, 2009 | 37.06 | 37.66 | 36.76 | 37.13 | 2,559,650 | +0.18(+0.50%) |
Aug 05, 2009 | 37.39 | 37.39 | 36.39 | 36.95 | 1,794,243 | -0.35(-0.95%) |
Aug 04, 2009 | 36.67 | 37.57 | 36.58 | 37.30 | 2,462,090 | +0.37(+1.00%) |
Aug 03, 2009 | 36.50 | 37.03 | 36.29 | 36.93 | 1,866,549 | +0.69(+1.90%) |
Jul 31, 2009 | 34.80 | 36.35 | 34.80 | 36.25 | 2,014,724 | +1.15(+3.26%) |
Jul 30, 2009 | 35.72 | 35.77 | 34.79 | 35.10 | 2,221,891 | -0.34(-0.96%) |
Jul 29, 2009 | 36.02 | 36.47 | 35.21 | 35.44 | 2,058,692 | -0.62(-1.72%) |
Jul 28, 2009 | 35.09 | 36.33 | 34.83 | 36.06 | 3,970,023 | +0.48(+1.35%) |
Jul 27, 2009 | 35.91 | 36.08 | 35.37 | 35.58 | 2,011,758 | -0.18(-0.50%) |
Jul 24, 2009 | 34.72 | 36.09 | 34.51 | 35.76 | 3,383 | +0.76(+2.17%) |
Jul 23, 2009 | 34.08 | 35.17 | 33.95 | 35.00 | 2,541,565 | +0.73(+2.13%) |
Jul 22, 2009 | 33.24 | 34.29 | 32.88 | 34.27 | 2,441,373 | +0.91(+2.72%) |
Jul 21, 2009 | 32.43 | 33.51 | 32.34 | 33.36 | 2,681,323 | +0.90(+2.78%) |
Jul 20, 2009 | 32.80 | 32.90 | 32.27 | 32.46 | 2,766,264 | -0.38(-1.15%) |
Jul 17, 2009 | 33.34 | 33.50 | 32.64 | 32.83 | 2,842,441 | -0.69(-2.07%) |
Jul 16, 2009 | 32.80 | 33.83 | 32.75 | 33.53 | 2,651,681 | +0.60(+1.82%) |
Jul 15, 2009 | 32.46 | 33.05 | 32.00 | 32.93 | 2,367,116 | +0.82(+2.55%) |
Jul 14, 2009 | 32.03 | 32.24 | 31.74 | 32.11 | 2,299,615 | -0.13(-0.39%) |
Jul 13, 2009 | 31.93 | 32.25 | 31.58 | 32.23 | 2,707,330 | +1.35(+4.38%) |
Jul 10, 2009 | 30.58 | 31.03 | 29.55 | 30.88 | 2,320,141 | -0.10(-0.33%) |
Jul 09, 2009 | 30.97 | 31.34 | 30.80 | 30.98 | 2,236,250 | +0.13(+0.43%) |
Jul 08, 2009 | 31.49 | 31.69 | 30.50 | 30.85 | 3,145,264 | -0.65(-2.06%) |
Jul 07, 2009 | 32.43 | 32.57 | 31.41 | 31.50 | 3,327,891 | -1.07(-3.29%) |
Jul 06, 2009 | 31.64 | 32.57 | 31.55 | 32.57 | 3,517,579 | +0.81(+2.56%) |
Jul 02, 2009 | 33.06 | 33.31 | 31.69 | 31.76 | 3,152,179 | -1.40(-4.23%) |
Jul 01, 2009 | 32.74 | 33.59 | 32.59 | 33.16 | 1,756,812 | +0.49(+1.49%) |
Jun 30, 2009 | 32.29 | 32.80 | 32.17 | 32.68 | 1,978,589 | +0.21(+0.64%) |
Jun 29, 2009 | 32.60 | 32.75 | 32.14 | 32.47 | 2,319,921 | -0.01(-0.02%) |
Jun 26, 2009 | 32.88 | 32.97 | 32.14 | 32.48 | 2,636,004 | -0.45(-1.37%) |
Jun 25, 2009 | 32.26 | 32.97 | 32.23 | 32.93 | 2,577,547 | +0.48(+1.48%) |
Jun 24, 2009 | 31.90 | 32.53 | 31.78 | 32.45 | 3,319,811 | +0.68(+2.14%) |
Jun 23, 2009 | 31.43 | 31.81 | 31.41 | 31.77 | 3,191,280 | +0.36(+1.15%) |
Jun 22, 2009 | 31.43 | 31.93 | 31.40 | 31.41 | 2,779,481 | -0.29(-0.91%) |
Jun 19, 2009 | 31.73 | 31.92 | 31.41 | 31.69 | 3,115,465 | +0.19(+0.61%) |
Jun 18, 2009 | 31.56 | 32.13 | 31.39 | 31.50 | 3,908,608 | -0.25(-0.79%) |
Jun 17, 2009 | 32.03 | 32.30 | 31.69 | 31.75 | 2,143,354 | -0.28(-0.88%) |
Jun 16, 2009 | 32.73 | 32.83 | 32.02 | 32.03 | 1,896,437 | -0.29(-0.89%) |
Jun 15, 2009 | 32.91 | 33.06 | 32.26 | 32.32 | 1,838,530 | -0.91(-2.73%) |
Jun 12, 2009 | 33.62 | 33.68 | 33.07 | 33.23 | 1,315,128 | -0.42(-1.25%) |
Jun 11, 2009 | 33.74 | 33.98 | 33.60 | 33.65 | 1,735,404 | -0.01(-0.02%) |
Jun 10, 2009 | 34.12 | 34.20 | 33.45 | 33.66 | 2,215,638 | -0.21(-0.63%) |
Jun 09, 2009 | 34.35 | 34.41 | 33.74 | 33.87 | 2,216,537 | -0.23(-0.67%) |
Jun 08, 2009 | 34.00 | 34.38 | 33.89 | 34.10 | 1,403,568 | +0.11(+0.33%) |
Jun 05, 2009 | 34.45 | 34.45 | 33.76 | 33.99 | 2,970,256 | -0.04(-0.13%) |
Jun 04, 2009 | 33.76 | 34.12 | 33.37 | 34.04 | 3,687,080 | +0.39(+1.16%) |
Jun 03, 2009 | 33.25 | 33.71 | 33.02 | 33.64 | 3,594,119 | +0.03(+0.09%) |
Jun 02, 2009 | 32.55 | 33.83 | 32.40 | 33.62 | 3,856,258 | +0.76(+2.32%) |
Jun 01, 2009 | 32.87 | 33.11 | 32.40 | 32.85 | 2,238,371 | +0.35(+1.09%) |
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.50 | 3,472,055 | +0.03(+0.09%) |
May 28, 2009 | 32.59 | 32.59 | 31.86 | 32.47 | 2,477,213 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.88 | 31.95 | 3,164,796 | -1.26(-3.80%) |
May 26, 2009 | 32.24 | 33.23 | 31.78 | 33.22 | 3,009,869 | +0.75(+2.32%) |
May 22, 2009 | 32.29 | 32.89 | 31.98 | 32.46 | 1,999,151 | +0.11(+0.34%) |
May 21, 2009 | 31.06 | 32.47 | 30.83 | 32.35 | 3,714,756 | +0.83(+2.65%) |
May 20, 2009 | 32.92 | 32.97 | 31.25 | 31.52 | 4,634,233 | -0.73(-2.27%) |
May 19, 2009 | 32.97 | 33.20 | 32.21 | 32.25 | 4,066,267 | -1.29(-3.85%) |
May 18, 2009 | 32.21 | 33.71 | 31.72 | 33.54 | 3,378,403 | +1.68(+5.29%) |
May 15, 2009 | 32.23 | 32.56 | 31.52 | 31.86 | 2,951,736 | -0.62(-1.91%) |
May 14, 2009 | 30.96 | 32.80 | 30.85 | 32.48 | 3,835,259 | +1.29(+4.15%) |
May 13, 2009 | 31.29 | 32.14 | 31.00 | 31.18 | 3,755,118 | -0.48(-1.52%) |
May 12, 2009 | 31.01 | 32.20 | 31.01 | 31.66 | 3,213,559 | +0.35(+1.13%) |
May 11, 2009 | 31.44 | 32.46 | 31.07 | 31.31 | 5,013,558 | -0.84(-2.62%) |
May 08, 2009 | 32.31 | 33.00 | 30.81 | 32.15 | 8,109,320 | -1.46(-4.35%) |
May 07, 2009 | 33.67 | 33.73 | 31.97 | 33.62 | 5,700,204 | +0.36(+1.09%) |
May 06, 2009 | 33.41 | 34.01 | 32.34 | 33.25 | 6,757,078 | -0.12(-0.35%) |
May 05, 2009 | 34.46 | 34.58 | 33.23 | 33.37 | 3,618,240 | -1.41(-4.06%) |
May 04, 2009 | 34.18 | 34.84 | 33.53 | 34.78 | 4,006,303 | +0.92(+2.71%) |
May 01, 2009 | 34.21 | 34.58 | 33.62 | 33.87 | 2,804,552 | -0.35(-1.04%) |
Apr 30, 2009 | 35.58 | 35.91 | 34.09 | 34.22 | 6,247,548 | +0.66(+1.96%) |
Apr 29, 2009 | 34.18 | 35.43 | 33.36 | 33.56 | 7,280,942 | +0.21(+0.62%) |
Apr 28, 2009 | 32.65 | 34.22 | 32.54 | 33.36 | 3,219,461 | +0.16(+0.47%) |
Apr 27, 2009 | 32.08 | 33.61 | 32.08 | 33.20 | 3,832,793 | +0.69(+2.14%) |
Apr 24, 2009 | 32.80 | 33.08 | 31.79 | 32.51 | 4,591,438 | +0.01(+0.02%) |
Apr 23, 2009 | 32.17 | 32.85 | 32.06 | 32.50 | 5,332,286 | +0.41(+1.27%) |
Apr 22, 2009 | 33.54 | 33.84 | 31.91 | 32.09 | 4,416,068 | -2.13(-6.22%) |
Apr 21, 2009 | 32.16 | 34.32 | 32.00 | 34.22 | 3,994,389 | +1.99(+6.17%) |
Apr 20, 2009 | 33.16 | 33.50 | 32.15 | 32.23 | 4,085,686 | -1.72(-5.07%) |
Apr 17, 2009 | 34.07 | 34.39 | 33.32 | 33.95 | 3,594,580 | -0.33(-0.97%) |
Apr 16, 2009 | 33.87 | 34.72 | 32.68 | 34.29 | 3,837,205 | +0.49(+1.44%) |
Apr 15, 2009 | 32.69 | 33.98 | 32.60 | 33.80 | 3,677,783 | +0.68(+2.05%) |
Apr 14, 2009 | 34.80 | 34.81 | 33.06 | 33.12 | 5,688,765 | -1.98(-5.64%) |
Apr 13, 2009 | 33.35 | 35.20 | 32.95 | 35.10 | 5,336,391 | +1.46(+4.35%) |
Apr 09, 2009 | 33.58 | 33.87 | 32.27 | 33.64 | 6,328,722 | +1.18(+3.64%) |
Apr 08, 2009 | 32.06 | 33.16 | 31.82 | 32.46 | 5,751,777 | +0.76(+2.40%) |
Apr 07, 2009 | 31.66 | 32.47 | 31.49 | 31.69 | 2,810,679 | -0.56(-1.74%) |
Apr 06, 2009 | 31.47 | 32.40 | 31.39 | 32.26 | 3,322,878 | -0.16(-0.48%) |
Apr 03, 2009 | 31.14 | 32.41 | 30.93 | 32.41 | 4,940,592 | +1.33(+4.28%) |
Apr 02, 2009 | 30.63 | 31.41 | 30.54 | 31.08 | 4,997,226 | +0.92(+3.06%) |
Apr 01, 2009 | 29.66 | 30.25 | 28.80 | 30.16 | 3,878,113 | +0.31(+1.04%) |
Mar 31, 2009 | 27.82 | 29.94 | 27.82 | 29.85 | 5,360,230 | +2.14(+7.73%) |
Mar 30, 2009 | 28.46 | 28.78 | 27.59 | 27.70 | 4,263,912 | -1.85(-6.27%) |
Mar 26, 2009 | 28.96 | 29.71 | 28.13 | 29.56 | 6,089,866 | +1.17(+4.11%) |
Mar 25, 2009 | 28.60 | 29.30 | 27.36 | 28.39 | 4,681,732 | +0.13(+0.47%) |
Mar 24, 2009 | 29.04 | 29.97 | 28.26 | 28.26 | 3,873,085 | -1.59(-5.32%) |
Mar 23, 2009 | 28.63 | 29.91 | 28.55 | 29.85 | 4,421,414 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.10 | 27.59 | 28.58 | 4,648,410 | +0.80(+2.87%) |
Mar 19, 2009 | 30.07 | 30.11 | 27.73 | 27.78 | 6,395,996 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.58 | 27.47 | 29.47 | 9,325,147 | +0.88(+3.08%) |
Mar 17, 2009 | 26.77 | 28.61 | 26.47 | 28.59 | 3,899,947 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.35 | 26.80 | 26.94 | 5,216,129 | -0.10(-0.38%) |
Mar 13, 2009 | 26.40 | 27.17 | 25.82 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.75 | 26.16 | 24.23 | 26.01 | 6,261,370 | +1.09(+4.39%) |
Mar 11, 2009 | 25.71 | 26.51 | 24.30 | 24.91 | 6,101,024 | -0.46(-1.81%) |
Mar 10, 2009 | 23.53 | 25.41 | 23.53 | 25.37 | 6,856,291 | +1.85(+7.85%) |
Mar 09, 2009 | 23.39 | 24.51 | 23.12 | 23.52 | 5,782,913 | -0.49(-2.03%) |
Mar 06, 2009 | 23.69 | 24.12 | 22.85 | 24.01 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.09 | 25.50 | 23.14 | 23.77 | 6,692,079 | -2.07(-8.01%) |
Mar 04, 2009 | 25.30 | 26.42 | 24.52 | 25.84 | 5,740,949 | -0.64(-2.43%) |