Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.01 | 37.06 | 37.01 | 37.05 | 4,447 | +0.04(+0.10%) |
Mar 30, 2010 | 37.10 | 37.10 | 37.01 | 37.01 | 15,041 | -0.04(-0.10%) |
Mar 29, 2010 | 36.99 | 37.05 | 36.99 | 37.05 | 7,391 | +0.04(+0.10%) |
Mar 26, 2010 | 36.97 | 37.10 | 36.97 | 37.01 | 15,711 | -0.02(-0.05%) |
Mar 25, 2010 | 37.09 | 37.15 | 37.03 | 37.03 | 11,922 | -0.05(-0.13%) |
Mar 24, 2010 | 37.25 | 37.25 | 37.08 | 37.08 | 76,841 | -0.12(-0.31%) |
Mar 23, 2010 | 37.20 | 37.25 | 37.19 | 37.19 | 13,789 | -0.02(-0.06%) |
Mar 22, 2010 | 37.20 | 37.28 | 37.20 | 37.22 | 27,685 | -0.10(-0.27%) |
Mar 19, 2010 | 37.37 | 37.37 | 37.31 | 37.32 | 9,992 | +0.10(+0.26%) |
Mar 18, 2010 | 37.14 | 37.83 | 37.14 | 37.22 | 60,370 | +0.07(+0.18%) |
Mar 17, 2010 | 37.22 | 37.23 | 37.15 | 37.15 | 18,772 | -0.05(-0.14%) |
Mar 16, 2010 | 37.17 | 37.24 | 37.16 | 37.20 | 22,988 | -0.01(-0.03%) |
Mar 15, 2010 | 37.20 | 37.22 | 37.20 | 37.22 | 9,751 | +0.03(+0.08%) |
Mar 12, 2010 | 37.11 | 37.20 | 37.09 | 37.19 | 16,773 | +0.04(+0.12%) |
Mar 11, 2010 | 37.09 | 38.55 | 37.09 | 37.14 | 70,600 | -0.03(-0.08%) |
Mar 10, 2010 | 37.15 | 37.17 | 37.10 | 37.17 | 49,213 | -0.02(-0.07%) |
Mar 09, 2010 | 37.15 | 37.19 | 37.10 | 37.19 | 28,401 | +0.05(+0.12%) |
Mar 08, 2010 | 37.14 | 37.15 | 37.08 | 37.15 | 30,783 | +0.01(+0.04%) |
Mar 05, 2010 | 37.04 | 37.13 | 37.04 | 37.13 | 10,885 | +0.09(+0.25%) |
Mar 04, 2010 | 37.05 | 37.11 | 37.04 | 37.04 | 56,564 | -0.01(-0.03%) |
Mar 03, 2010 | 36.98 | 37.06 | 36.98 | 37.05 | 40,930 | +0.02(+0.04%) |
Mar 02, 2010 | 37.02 | 37.05 | 36.97 | 37.04 | 8,557 | +0.03(+0.09%) |
Mar 01, 2010 | 37.02 | 37.02 | 37.01 | 37.01 | 12,237 | +0.02(+0.06%) |
Feb 26, 2010 | 36.97 | 36.98 | 36.94 | 36.98 | 16,114 | +0.03(+0.08%) |
Feb 25, 2010 | 36.95 | 36.96 | 36.88 | 36.96 | 19,544 | +0.05(+0.12%) |
Feb 24, 2010 | 36.85 | 36.91 | 36.85 | 36.91 | 9,988 | +0.11(+0.29%) |
Feb 23, 2010 | 36.87 | 36.87 | 36.79 | 36.80 | 8,278 | -0.01(-0.04%) |
Feb 22, 2010 | 36.82 | 36.82 | 36.74 | 36.82 | 20,628 | -0.03(-0.09%) |
Feb 19, 2010 | 36.86 | 36.92 | 36.78 | 36.85 | 35,207 | -0.01(-0.02%) |
Feb 18, 2010 | 36.82 | 36.90 | 36.81 | 36.86 | 12,447 | -0.02(-0.07%) |
Feb 17, 2010 | 36.82 | 36.90 | 36.82 | 36.88 | 17,249 | -0.01(-0.02%) |
Feb 16, 2010 | 36.82 | 36.91 | 36.81 | 36.89 | 32,354 | +0.06(+0.16%) |
Feb 12, 2010 | 36.82 | 36.83 | 36.83 | 36.83 | 4,884 | -0.02(-0.05%) |
Feb 11, 2010 | 36.86 | 36.90 | 36.85 | 36.85 | 16,910 | +0.00(+0.00%) |
Feb 10, 2010 | 36.94 | 36.94 | 36.83 | 36.85 | 8,657 | -0.08(-0.21%) |
Feb 09, 2010 | 36.82 | 36.95 | 36.82 | 36.92 | 48,968 | -0.02(-0.07%) |
Feb 08, 2010 | 36.96 | 36.96 | 36.89 | 36.95 | 6,617 | -0.01(-0.04%) |
Feb 05, 2010 | 36.93 | 36.96 | 36.84 | 36.96 | 20,786 | +0.05(+0.12%) |
Feb 04, 2010 | 36.76 | 36.92 | 36.67 | 36.92 | 18,027 | +0.09(+0.24%) |
Feb 03, 2010 | 36.83 | 36.87 | 36.74 | 36.83 | 31,239 | +0.10(+0.27%) |
Feb 02, 2010 | 36.59 | 36.80 | 36.59 | 36.73 | 8,269 | +0.04(+0.10%) |
Feb 01, 2010 | 36.71 | 36.75 | 36.68 | 36.70 | 17,728 | +0.02(+0.06%) |
Jan 29, 2010 | 36.71 | 36.73 | 36.67 | 36.67 | 22,336 | -0.04(-0.11%) |
Jan 28, 2010 | 36.72 | 36.73 | 36.70 | 36.72 | 12,932 | +0.02(+0.05%) |
Jan 27, 2010 | 36.80 | 36.80 | 36.69 | 36.70 | 5,947 | -0.08(-0.22%) |
Jan 26, 2010 | 36.83 | 36.83 | 36.72 | 36.78 | 18,583 | -0.06(-0.16%) |
Jan 25, 2010 | 36.86 | 36.86 | 36.78 | 36.84 | 15,746 | +0.06(+0.16%) |
Jan 22, 2010 | 36.80 | 36.88 | 36.73 | 36.78 | 15,905 | -0.11(-0.31%) |
Jan 21, 2010 | 36.89 | 36.90 | 36.66 | 36.89 | 26,162 | +0.04(+0.10%) |
Jan 20, 2010 | 36.87 | 36.87 | 36.79 | 36.85 | 12,410 | +0.05(+0.14%) |
Jan 19, 2010 | 36.80 | 36.85 | 36.78 | 36.80 | 12,125 | -0.04(-0.10%) |
Jan 15, 2010 | 36.82 | 36.84 | 36.84 | 36.84 | 14,702 | +0.04(+0.10%) |
Jan 14, 2010 | 36.82 | 36.82 | 36.71 | 36.80 | 19,753 | +0.11(+0.29%) |
Jan 13, 2010 | 36.70 | 36.77 | 36.68 | 36.70 | 17,931 | -0.03(-0.08%) |
Jan 12, 2010 | 36.73 | 36.73 | 36.68 | 36.72 | 10,943 | -0.01(-0.02%) |
Jan 11, 2010 | 36.63 | 36.74 | 36.63 | 36.73 | 18,715 | +0.10(+0.27%) |
Jan 08, 2010 | 36.61 | 36.73 | 36.61 | 36.63 | 23,513 | -0.07(-0.19%) |
Jan 07, 2010 | 36.70 | 36.73 | 36.64 | 36.70 | 36,566 | +0.05(+0.14%) |
Jan 06, 2010 | 36.68 | 36.68 | 36.56 | 36.65 | 17,614 | +0.10(+0.27%) |
Jan 05, 2010 | 36.56 | 36.70 | 36.53 | 36.55 | 18,413 | -0.03(-0.08%) |
Jan 04, 2010 | 36.58 | 36.62 | 36.58 | 36.58 | 8,582 | -0.03(-0.09%) |
Dec 31, 2009 | 36.56 | 36.61 | 36.61 | 36.61 | 5,477 | -0.01(-0.04%) |
Dec 30, 2009 | 36.63 | 36.63 | 36.56 | 36.63 | 22,215 | +0.01(+0.03%) |
Dec 29, 2009 | 36.57 | 36.64 | 36.49 | 36.61 | 48,603 | -0.06(-0.17%) |
Dec 28, 2009 | 36.70 | 36.73 | 36.53 | 36.67 | 47,311 | +0.09(+0.26%) |
Dec 24, 2009 | 36.58 | 36.61 | 36.56 | 36.58 | 10,075 | +0.01(+0.03%) |
Dec 23, 2009 | 36.57 | 36.57 | 36.56 | 36.57 | 7,501 | +0.00(+0.00%) |
Dec 22, 2009 | 36.53 | 36.65 | 36.52 | 36.57 | 34,208 | +0.01(+0.04%) |
Dec 21, 2009 | 36.54 | 36.64 | 36.54 | 36.56 | 24,458 | -0.08(-0.22%) |
Dec 18, 2009 | 36.55 | 36.65 | 36.55 | 36.64 | 48,839 | -0.01(-0.03%) |
Dec 17, 2009 | 36.65 | 36.67 | 36.60 | 36.65 | 29,474 | +0.02(+0.06%) |
Dec 16, 2009 | 36.63 | 36.68 | 36.54 | 36.63 | 16,585 | +0.02(+0.06%) |
Dec 15, 2009 | 36.69 | 36.70 | 36.58 | 36.60 | 23,366 | -0.11(-0.30%) |
Dec 14, 2009 | 36.58 | 36.73 | 36.58 | 36.72 | 41,280 | +0.11(+0.31%) |
Dec 11, 2009 | 36.63 | 36.71 | 36.56 | 36.60 | 10,470 | -0.03(-0.09%) |
Dec 10, 2009 | 36.69 | 36.69 | 36.56 | 36.64 | 12,834 | -0.06(-0.15%) |
Dec 09, 2009 | 36.58 | 36.71 | 36.56 | 36.69 | 8,804 | +0.18(+0.50%) |
Dec 08, 2009 | 36.46 | 36.63 | 36.45 | 36.51 | 23,262 | +0.06(+0.16%) |
Dec 07, 2009 | 36.44 | 36.65 | 36.38 | 36.45 | 34,940 | +0.01(+0.03%) |
Dec 04, 2009 | 36.49 | 36.57 | 36.37 | 36.44 | 41,413 | +0.02(+0.06%) |
Dec 03, 2009 | 36.78 | 36.79 | 36.36 | 36.42 | 54,709 | -0.17(-0.48%) |
Dec 02, 2009 | 36.59 | 36.70 | 36.43 | 36.59 | 72,349 | +0.00(+0.01%) |
Dec 01, 2009 | 36.53 | 36.71 | 36.45 | 36.59 | 18,825 | -0.06(-0.16%) |
Nov 30, 2009 | 36.59 | 36.76 | 36.51 | 36.65 | 11,563 | -0.06(-0.15%) |
Nov 27, 2009 | 36.60 | 36.70 | 36.60 | 36.70 | 1,265 | +0.05(+0.12%) |
Nov 25, 2009 | 36.62 | 36.66 | 36.45 | 36.66 | 19,159 | +0.17(+0.48%) |
Nov 24, 2009 | 36.36 | 36.69 | 36.36 | 36.48 | 28,656 | -0.00(-0.01%) |
Nov 23, 2009 | 36.40 | 36.70 | 36.40 | 36.49 | 13,209 | -0.12(-0.33%) |
Nov 20, 2009 | 36.64 | 36.71 | 36.33 | 36.61 | 22,783 | +0.01(+0.04%) |
Nov 19, 2009 | 36.63 | 36.69 | 36.47 | 36.59 | 7,795 | +0.17(+0.48%) |
Nov 18, 2009 | 36.30 | 36.71 | 36.30 | 36.42 | 25,732 | -0.10(-0.29%) |
Nov 17, 2009 | 36.32 | 36.59 | 36.32 | 36.53 | 16,908 | +0.22(+0.61%) |
Nov 16, 2009 | 36.36 | 36.56 | 36.30 | 36.30 | 12,295 | -0.07(-0.18%) |
Nov 13, 2009 | 36.39 | 36.53 | 36.37 | 36.37 | 19,076 | -0.02(-0.07%) |
Nov 12, 2009 | 36.57 | 36.66 | 36.39 | 36.39 | 7,671 | -0.36(-0.97%) |
Nov 11, 2009 | 36.75 | 36.75 | 36.51 | 36.75 | 16,054 | +0.13(+0.35%) |
Nov 10, 2009 | 36.62 | 36.62 | 36.40 | 36.62 | 7,671 | +0.02(+0.07%) |
Nov 09, 2009 | 36.59 | 36.79 | 36.59 | 36.60 | 28,295 | -0.09(-0.25%) |
Nov 06, 2009 | 36.70 | 36.70 | 36.62 | 36.69 | 14,599 | +0.09(+0.25%) |
Nov 05, 2009 | 36.65 | 36.74 | 36.39 | 36.60 | 21,085 | -0.09(-0.23%) |
Nov 04, 2009 | 36.70 | 36.81 | 36.66 | 36.68 | 14,901 | +0.10(+0.28%) |
Nov 03, 2009 | 36.65 | 36.70 | 36.56 | 36.58 | 17,519 | +0.28(+0.76%) |
Nov 02, 2009 | 36.69 | 36.75 | 36.30 | 36.30 | 40,551 | -0.48(-1.30%) |
Oct 30, 2009 | 36.80 | 36.80 | 36.70 | 36.78 | 7,112 | -0.10(-0.27%) |
Oct 29, 2009 | 36.98 | 36.99 | 36.74 | 36.88 | 12,321 | -0.09(-0.25%) |
Oct 28, 2009 | 37.02 | 37.06 | 36.69 | 36.97 | 24,069 | +0.17(+0.46%) |
Oct 27, 2009 | 37.04 | 37.04 | 36.68 | 36.81 | 11,520 | -0.22(-0.60%) |
Oct 26, 2009 | 36.94 | 37.07 | 36.66 | 37.03 | 10,989 | -0.04(-0.10%) |
Oct 23, 2009 | 37.10 | 37.10 | 36.77 | 37.07 | 9,582 | +0.02(+0.06%) |
Oct 22, 2009 | 37.15 | 37.15 | 36.79 | 37.05 | 21,941 | +0.04(+0.10%) |
Oct 21, 2009 | 36.76 | 37.06 | 36.67 | 37.01 | 27,589 | +0.24(+0.65%) |
Oct 20, 2009 | 36.77 | 36.77 | 36.69 | 36.77 | 10,404 | +0.08(+0.22%) |
Oct 19, 2009 | 36.77 | 36.97 | 36.69 | 36.69 | 18,407 | +0.04(+0.10%) |
Oct 16, 2009 | 37.07 | 37.21 | 36.65 | 36.65 | 27,407 | -0.45(-1.21%) |
Oct 15, 2009 | 37.07 | 37.18 | 36.74 | 37.10 | 33,807 | -0.01(-0.02%) |
Oct 14, 2009 | 37.30 | 37.30 | 36.87 | 37.11 | 12,699 | -0.34(-0.92%) |
Oct 13, 2009 | 37.57 | 37.57 | 37.23 | 37.45 | 17,611 | -0.15(-0.40%) |
Oct 12, 2009 | 37.24 | 37.64 | 37.01 | 37.60 | 32,481 | +0.02(+0.05%) |
Oct 09, 2009 | 37.68 | 37.68 | 37.25 | 37.58 | 16,951 | +0.05(+0.14%) |
Oct 08, 2009 | 37.76 | 38.17 | 37.53 | 37.53 | 19,595 | -0.44(-1.16%) |
Oct 07, 2009 | 38.33 | 38.33 | 37.58 | 37.97 | 14,743 | +0.10(+0.26%) |
Oct 06, 2009 | 38.11 | 38.26 | 37.82 | 37.87 | 16,651 | +0.14(+0.38%) |
Oct 05, 2009 | 37.60 | 37.74 | 37.58 | 37.73 | 9,349 | -0.08(-0.22%) |
Oct 02, 2009 | 38.10 | 38.12 | 37.60 | 37.81 | 6,140 | +0.22(+0.57%) |
Oct 01, 2009 | 37.87 | 38.25 | 37.54 | 37.59 | 34,090 | +0.06(+0.17%) |
Sep 30, 2009 | 38.13 | 38.14 | 37.52 | 37.53 | 12,157 | +0.01(+0.01%) |
Sep 29, 2009 | 37.89 | 38.11 | 37.52 | 37.52 | 16,942 | -0.14(-0.38%) |
Sep 28, 2009 | 37.90 | 38.16 | 37.36 | 37.67 | 43,814 | -0.35(-0.92%) |
Sep 25, 2009 | 37.83 | 38.16 | 37.83 | 38.02 | 30,982 | -0.11(-0.28%) |
Sep 24, 2009 | 37.79 | 38.15 | 37.78 | 38.12 | 17,136 | +0.13(+0.34%) |
Sep 23, 2009 | 37.98 | 38.04 | 37.87 | 38.00 | 10,159 | +0.01(+0.04%) |
Sep 22, 2009 | 37.97 | 37.98 | 37.97 | 37.98 | 7,769 | +0.00(+0.01%) |
Sep 21, 2009 | 37.98 | 37.98 | 37.74 | 37.98 | 16,643 | +0.08(+0.22%) |
Sep 18, 2009 | 37.84 | 37.98 | 37.53 | 37.90 | 11,889 | +0.12(+0.33%) |
Sep 17, 2009 | 37.75 | 37.84 | 37.64 | 37.77 | 28,477 | +0.31(+0.82%) |
Sep 16, 2009 | 37.72 | 37.84 | 37.46 | 37.46 | 14,991 | -0.17(-0.46%) |
Sep 15, 2009 | 37.71 | 37.77 | 37.64 | 37.64 | 8,043 | -0.12(-0.33%) |
Sep 14, 2009 | 37.98 | 37.98 | 37.32 | 37.76 | 4,854 | -0.09(-0.25%) |
Sep 11, 2009 | 37.54 | 37.90 | 37.20 | 37.85 | 6,555 | +0.22(+0.59%) |
Sep 10, 2009 | 37.50 | 37.64 | 37.45 | 37.63 | 18,571 | +0.14(+0.38%) |
Sep 09, 2009 | 37.81 | 37.81 | 37.04 | 37.49 | 4,413 | -0.32(-0.84%) |
Sep 08, 2009 | 37.24 | 37.89 | 36.94 | 37.81 | 15,250 | +0.59(+1.59%) |
Sep 04, 2009 | 36.88 | 37.24 | 36.83 | 37.22 | 24,265 | +0.24(+0.65%) |
Sep 03, 2009 | 36.88 | 37.26 | 36.84 | 36.98 | 22,829 | -0.29(-0.77%) |
Sep 02, 2009 | 37.20 | 37.97 | 36.78 | 37.26 | 7,723 | +0.07(+0.20%) |
Sep 01, 2009 | 37.31 | 37.38 | 36.77 | 37.19 | 25,732 | -0.38(-1.00%) |
Aug 31, 2009 | 36.89 | 38.36 | 36.89 | 37.57 | 186,893 | +0.78(+2.13%) |
Aug 28, 2009 | 36.92 | 36.98 | 36.79 | 36.79 | 26,842 | -0.41(-1.10%) |
Aug 27, 2009 | 36.78 | 37.27 | 36.40 | 37.19 | 46,642 | +0.45(+1.23%) |
Aug 26, 2009 | 36.77 | 36.77 | 36.43 | 36.74 | 23,723 | +0.21(+0.56%) |
Aug 25, 2009 | 36.71 | 36.76 | 36.54 | 36.54 | 11,964 | +0.00(+0.00%) |
Aug 24, 2009 | 37.06 | 37.06 | 35.88 | 36.54 | 32,646 | -0.19(-0.51%) |
Aug 21, 2009 | 36.20 | 36.73 | 36.20 | 36.72 | 5,347 | +0.49(+1.36%) |
Aug 20, 2009 | 36.76 | 36.77 | 36.18 | 36.23 | 28,607 | -0.59(-1.60%) |
Aug 19, 2009 | 36.80 | 36.82 | 36.72 | 36.82 | 3,312 | +0.24(+0.64%) |
Aug 18, 2009 | 36.70 | 36.70 | 36.42 | 36.58 | 41,315 | +0.10(+0.29%) |
Aug 17, 2009 | 36.29 | 36.48 | 35.98 | 36.48 | 15,547 | +0.32(+0.87%) |
Aug 14, 2009 | 36.07 | 36.16 | 35.90 | 36.16 | 29,895 | +0.06(+0.17%) |
Aug 13, 2009 | 36.27 | 36.27 | 35.92 | 36.10 | 23,452 | +0.01(+0.02%) |
Aug 12, 2009 | 36.03 | 36.09 | 35.87 | 36.09 | 30,313 | +0.14(+0.38%) |
Aug 11, 2009 | 35.79 | 35.99 | 35.79 | 35.96 | 17,138 | +0.10(+0.29%) |
Aug 10, 2009 | 35.87 | 35.87 | 35.73 | 35.85 | 10,753 | +0.00(+0.01%) |
Aug 07, 2009 | 36.12 | 36.12 | 35.77 | 35.85 | 18,943 | -0.02(-0.05%) |
Aug 06, 2009 | 36.07 | 36.15 | 35.65 | 35.87 | 12,367 | +0.00(+0.00%) |
Aug 05, 2009 | 35.82 | 35.87 | 35.69 | 35.87 | 15,980 | +0.05(+0.13%) |
Aug 04, 2009 | 35.81 | 35.82 | 35.65 | 35.82 | 40,948 | +0.15(+0.41%) |
Aug 03, 2009 | 35.47 | 35.68 | 35.44 | 35.68 | 81,837 | +0.15(+0.43%) |
Jul 31, 2009 | 35.53 | 35.53 | 35.31 | 35.52 | 49,430 | +0.08(+0.23%) |
Jul 30, 2009 | 35.29 | 35.44 | 35.25 | 35.44 | 27,848 | +0.10(+0.28%) |
Jul 29, 2009 | 35.27 | 35.36 | 35.27 | 35.34 | 5,621 | +0.06(+0.18%) |
Jul 28, 2009 | 35.30 | 35.32 | 35.18 | 35.28 | 13,468 | +0.01(+0.03%) |
Jul 27, 2009 | 35.17 | 35.27 | 35.17 | 35.27 | 23,054 | +0.02(+0.07%) |
Jul 24, 2009 | 35.25 | 35.29 | 35.24 | 35.25 | 1,683 | -0.07(-0.20%) |
Jul 23, 2009 | 35.33 | 35.33 | 35.24 | 35.31 | 8,988 | +0.00(+0.01%) |
Jul 22, 2009 | 35.19 | 35.31 | 34.99 | 35.31 | 36,532 | -0.04(-0.13%) |
Jul 21, 2009 | 35.30 | 35.37 | 35.25 | 35.36 | 38,573 | +0.13(+0.37%) |
Jul 20, 2009 | 35.35 | 35.35 | 35.22 | 35.22 | 19,598 | -0.06(-0.17%) |
Jul 17, 2009 | 35.30 | 35.30 | 35.28 | 35.28 | 1,669 | -0.06(-0.18%) |
Jul 16, 2009 | 35.40 | 35.40 | 35.20 | 35.35 | 24,856 | -0.05(-0.14%) |
Jul 15, 2009 | 35.40 | 35.40 | 35.21 | 35.39 | 9,995 | +0.03(+0.08%) |
Jul 14, 2009 | 35.28 | 35.37 | 35.28 | 35.37 | 3,900 | +0.09(+0.26%) |
Jul 13, 2009 | 35.27 | 35.28 | 35.00 | 35.28 | 14,016 | +0.28(+0.81%) |
Jul 10, 2009 | 35.20 | 35.20 | 34.71 | 34.99 | 15,734 | +0.17(+0.49%) |
Jul 09, 2009 | 34.98 | 35.35 | 33.18 | 34.82 | 147,294 | -0.47(-1.34%) |
Jul 08, 2009 | 35.10 | 35.33 | 35.03 | 35.29 | 13,763 | +0.43(+1.24%) |
Jul 07, 2009 | 35.41 | 35.41 | 34.68 | 34.86 | 48,937 | -0.35(-0.99%) |
Jul 06, 2009 | 34.67 | 35.28 | 34.67 | 35.21 | 13,774 | +0.52(+1.50%) |
Jul 02, 2009 | 35.03 | 35.45 | 34.69 | 34.69 | 72,620 | -0.32(-0.90%) |
Jul 01, 2009 | 35.04 | 35.38 | 35.00 | 35.00 | 40,568 | -0.36(-1.02%) |
Jun 30, 2009 | 35.45 | 35.45 | 35.36 | 35.36 | 12,379 | -0.07(-0.21%) |
Jun 29, 2009 | 35.44 | 35.44 | 35.35 | 35.44 | 17,493 | +0.17(+0.49%) |
Jun 26, 2009 | 35.42 | 35.47 | 35.26 | 35.26 | 20,757 | -0.19(-0.53%) |
Jun 25, 2009 | 35.45 | 35.45 | 35.39 | 35.45 | 7,262 | +0.02(+0.05%) |
Jun 24, 2009 | 35.38 | 35.45 | 35.38 | 35.43 | 6,590 | +0.05(+0.14%) |
Jun 23, 2009 | 35.52 | 35.52 | 35.38 | 35.38 | 13,134 | -0.04(-0.12%) |
Jun 22, 2009 | 36.92 | 36.92 | 35.03 | 35.43 | 7,570 | +0.03(+0.07%) |
Jun 19, 2009 | 35.57 | 35.57 | 35.38 | 35.40 | 39,637 | -0.17(-0.48%) |
Jun 18, 2009 | 35.58 | 35.59 | 35.49 | 35.57 | 16,092 | +0.10(+0.29%) |
Jun 17, 2009 | 35.66 | 35.66 | 35.45 | 35.47 | 12,523 | -0.01(-0.02%) |
Jun 16, 2009 | 35.59 | 35.59 | 35.45 | 35.47 | 14,746 | -0.11(-0.31%) |
Jun 15, 2009 | 35.60 | 35.61 | 35.46 | 35.59 | 64,513 | -0.00(-0.01%) |
Jun 12, 2009 | 35.48 | 35.59 | 35.47 | 35.59 | 12,503 | +0.03(+0.10%) |
Jun 11, 2009 | 35.63 | 35.64 | 35.44 | 35.55 | 9,233 | -0.15(-0.42%) |
Jun 10, 2009 | 35.79 | 36.05 | 35.69 | 35.70 | 55,729 | -0.10(-0.28%) |
Jun 09, 2009 | 35.75 | 35.93 | 35.75 | 35.80 | 31,582 | -0.19(-0.52%) |
Jun 08, 2009 | 36.08 | 36.08 | 35.95 | 35.99 | 25,242 | -0.11(-0.30%) |
Jun 05, 2009 | 36.10 | 36.10 | 36.10 | 36.10 | 3,398 | +0.03(+0.08%) |
Jun 04, 2009 | 36.14 | 36.14 | 36.07 | 36.07 | 9,677 | -0.06(-0.17%) |
Jun 03, 2009 | 35.82 | 36.15 | 35.82 | 36.14 | 40,378 | +0.03(+0.08%) |
Jun 02, 2009 | 36.12 | 36.12 | 36.06 | 36.11 | 20,713 | +0.00(+0.01%) |
Jun 01, 2009 | 36.04 | 36.13 | 35.81 | 36.11 | 18,828 | -0.10(-0.27%) |
May 29, 2009 | 36.22 | 36.23 | 35.98 | 36.20 | 6,567 | -0.04(-0.10%) |
May 28, 2009 | 35.96 | 36.25 | 35.94 | 36.24 | 15,720 | +0.06(+0.16%) |
May 27, 2009 | 36.44 | 36.46 | 36.18 | 36.18 | 6,815 | -0.29(-0.79%) |
May 26, 2009 | 36.46 | 36.50 | 36.46 | 36.47 | 2,969 | -0.02(-0.06%) |
May 22, 2009 | 36.59 | 36.59 | 36.45 | 36.49 | 7,518 | +0.01(+0.04%) |
May 21, 2009 | 36.47 | 36.48 | 36.43 | 36.48 | 6,227 | +0.01(+0.02%) |
May 20, 2009 | 36.66 | 36.66 | 36.45 | 36.47 | 14,907 | +0.02(+0.06%) |
May 19, 2009 | 36.45 | 36.45 | 36.43 | 36.45 | 4,898 | +0.08(+0.21%) |
May 18, 2009 | 36.42 | 36.95 | 36.37 | 36.37 | 9,605 | -0.06(-0.16%) |
May 15, 2009 | 36.53 | 36.53 | 36.41 | 36.43 | 13,549 | +0.05(+0.14%) |
May 14, 2009 | 36.44 | 36.44 | 36.36 | 36.38 | 5,791 | +0.00(+0.00%) |
May 13, 2009 | 36.32 | 36.42 | 36.32 | 36.38 | 8,204 | -0.05(-0.13%) |
May 12, 2009 | 36.42 | 36.42 | 36.37 | 36.42 | 14,152 | -0.17(-0.46%) |
May 11, 2009 | 36.58 | 36.59 | 36.25 | 36.59 | 10,257 | +0.01(+0.02%) |
May 08, 2009 | 36.33 | 36.59 | 36.14 | 36.59 | 22,607 | +0.19(+0.52%) |
May 07, 2009 | 36.38 | 36.48 | 36.29 | 36.40 | 14,111 | -0.22(-0.60%) |
May 06, 2009 | 36.37 | 36.63 | 36.27 | 36.62 | 41,721 | +0.30(+0.82%) |
May 05, 2009 | 36.50 | 36.50 | 36.29 | 36.32 | 15,371 | -0.07(-0.19%) |
May 04, 2009 | 36.35 | 36.39 | 36.35 | 36.39 | 9,314 | +0.04(+0.10%) |
May 01, 2009 | 36.33 | 36.37 | 36.33 | 36.35 | 12,768 | +0.01(+0.04%) |
Apr 30, 2009 | 36.34 | 36.35 | 36.31 | 36.33 | 26,710 | -0.04(-0.11%) |
Apr 29, 2009 | 36.39 | 36.45 | 36.37 | 36.37 | 43,468 | -0.11(-0.31%) |
Apr 28, 2009 | 36.61 | 36.61 | 36.40 | 36.49 | 25,620 | -0.28(-0.77%) |
Apr 27, 2009 | 36.73 | 36.80 | 36.46 | 36.77 | 17,470 | +0.33(+0.90%) |
Apr 24, 2009 | 36.45 | 36.63 | 36.44 | 36.44 | 12,955 | -0.00(-0.01%) |
Apr 23, 2009 | 36.11 | 36.45 | 36.11 | 36.44 | 17,084 | +0.22(+0.62%) |
Apr 22, 2009 | 36.21 | 36.22 | 36.16 | 36.22 | 6,509 | +0.02(+0.07%) |
Apr 21, 2009 | 36.17 | 36.24 | 36.16 | 36.20 | 16,409 | +0.03(+0.08%) |
Apr 20, 2009 | 36.18 | 36.18 | 36.16 | 36.17 | 4,333 | +0.02(+0.07%) |
Apr 17, 2009 | 36.14 | 36.14 | 36.07 | 36.14 | 4,030 | +0.22(+0.62%) |
Apr 16, 2009 | 36.07 | 36.07 | 35.89 | 35.92 | 31,616 | -0.23(-0.62%) |
Apr 15, 2009 | 36.12 | 36.14 | 35.89 | 36.14 | 31,322 | +0.14(+0.38%) |
Apr 14, 2009 | 36.01 | 36.01 | 35.91 | 36.01 | 16,282 | +0.11(+0.30%) |
Apr 13, 2009 | 35.90 | 36.08 | 35.90 | 35.90 | 18,390 | -0.17(-0.48%) |
Apr 09, 2009 | 36.01 | 36.07 | 35.92 | 36.07 | 25,931 | +0.17(+0.48%) |
Apr 08, 2009 | 35.77 | 35.99 | 35.77 | 35.90 | 15,665 | -0.07(-0.18%) |
Apr 07, 2009 | 35.90 | 35.99 | 35.89 | 35.97 | 9,063 | -0.01(-0.04%) |
Apr 06, 2009 | 35.92 | 36.01 | 35.90 | 35.98 | 15,363 | -0.01(-0.02%) |
Apr 03, 2009 | 36.04 | 36.05 | 35.93 | 35.99 | 40,303 | -0.06(-0.17%) |
Apr 02, 2009 | 36.06 | 36.06 | 35.98 | 36.05 | 25,346 | +0.24(+0.67%) |