Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.43 | 38.64 | 38.13 | 38.15 | 325,327 | -0.39(-1.01%) |
Mar 30, 2010 | 38.41 | 38.77 | 38.36 | 38.54 | 241,221 | +0.24(+0.63%) |
Mar 29, 2010 | 38.17 | 38.37 | 37.95 | 38.30 | 313,998 | +0.33(+0.87%) |
Mar 26, 2010 | 37.99 | 38.25 | 37.62 | 37.97 | 324,742 | +0.03(+0.08%) |
Mar 25, 2010 | 38.01 | 38.56 | 37.73 | 37.94 | 632,760 | +0.24(+0.64%) |
Mar 24, 2010 | 37.43 | 38.30 | 37.38 | 37.70 | 553,353 | +0.26(+0.69%) |
Mar 23, 2010 | 36.88 | 37.47 | 36.72 | 37.44 | 386,488 | +0.69(+1.88%) |
Mar 22, 2010 | 36.08 | 36.78 | 35.90 | 36.75 | 312,347 | +0.42(+1.16%) |
Mar 19, 2010 | 36.68 | 36.73 | 35.97 | 36.33 | 351,483 | -0.18(-0.49%) |
Mar 18, 2010 | 36.60 | 36.77 | 36.10 | 36.51 | 257,269 | +0.02(+0.05%) |
Mar 17, 2010 | 36.19 | 36.71 | 36.19 | 36.49 | 216,969 | +0.32(+0.88%) |
Mar 16, 2010 | 36.37 | 36.45 | 35.88 | 36.17 | 260,989 | -0.18(-0.50%) |
Mar 15, 2010 | 36.34 | 36.41 | 36.33 | 36.35 | 358,756 | +0.17(+0.47%) |
Mar 12, 2010 | 36.01 | 36.18 | 35.62 | 36.18 | 266,723 | +0.21(+0.58%) |
Mar 11, 2010 | 36.50 | 37.05 | 35.78 | 35.97 | 208,175 | -0.07(-0.19%) |
Mar 10, 2010 | 35.78 | 36.37 | 35.53 | 36.04 | 263,661 | +0.40(+1.12%) |
Mar 09, 2010 | 35.39 | 35.70 | 35.24 | 35.64 | 276,496 | +0.16(+0.45%) |
Mar 08, 2010 | 34.98 | 35.58 | 34.93 | 35.48 | 227,096 | +0.39(+1.11%) |
Mar 05, 2010 | 34.75 | 35.09 | 34.65 | 35.09 | 221,805 | +0.55(+1.59%) |
Mar 04, 2010 | 34.38 | 34.77 | 34.10 | 34.54 | 415,460 | +0.13(+0.38%) |
Mar 03, 2010 | 34.01 | 34.54 | 33.98 | 34.41 | 284,502 | +0.40(+1.18%) |
Mar 02, 2010 | 33.76 | 34.04 | 33.56 | 34.01 | 311,502 | +0.51(+1.52%) |
Mar 01, 2010 | 33.02 | 33.53 | 32.99 | 33.50 | 399,108 | +0.49(+1.48%) |
Feb 26, 2010 | 32.30 | 33.09 | 32.08 | 33.01 | 401,267 | +0.65(+2.01%) |
Feb 25, 2010 | 31.80 | 32.45 | 31.80 | 32.36 | 370,367 | +0.02(+0.06%) |
Feb 24, 2010 | 32.30 | 32.46 | 31.99 | 32.34 | 432,136 | +0.07(+0.22%) |
Feb 23, 2010 | 32.73 | 32.86 | 32.17 | 32.27 | 279,884 | -0.49(-1.50%) |
Feb 22, 2010 | 32.62 | 32.92 | 32.54 | 32.76 | 222,809 | +0.16(+0.49%) |
Feb 19, 2010 | 32.33 | 32.63 | 32.09 | 32.60 | 393,278 | +0.20(+0.62%) |
Feb 18, 2010 | 33.08 | 33.08 | 32.19 | 32.40 | 512,395 | -0.65(-1.97%) |
Feb 17, 2010 | 33.00 | 33.24 | 32.94 | 33.05 | 251,167 | +0.17(+0.52%) |
Feb 16, 2010 | 32.70 | 32.89 | 32.26 | 32.88 | 279,835 | +0.62(+1.92%) |
Feb 12, 2010 | 31.90 | 32.26 | 32.26 | 32.26 | 350,100 | +0.06(+0.19%) |
Feb 11, 2010 | 31.69 | 32.61 | 31.69 | 32.20 | 330,722 | +0.51(+1.61%) |
Feb 10, 2010 | 31.97 | 32.12 | 31.30 | 31.69 | 303,143 | -0.44(-1.37%) |
Feb 09, 2010 | 31.75 | 32.24 | 31.53 | 32.13 | 533,044 | +0.86(+2.75%) |
Feb 08, 2010 | 31.54 | 31.80 | 31.00 | 31.27 | 360,970 | -0.28(-0.89%) |
Feb 05, 2010 | 31.84 | 32.09 | 30.83 | 31.55 | 532,522 | -0.26(-0.82%) |
Feb 04, 2010 | 32.37 | 32.73 | 31.75 | 31.81 | 840,276 | -0.73(-2.24%) |
Feb 03, 2010 | 32.64 | 32.81 | 32.50 | 32.54 | 408,911 | -0.20(-0.61%) |
Feb 02, 2010 | 32.71 | 32.82 | 32.51 | 32.74 | 543,676 | +0.23(+0.69%) |
Feb 01, 2010 | 32.47 | 32.88 | 32.40 | 32.52 | 941,227 | +0.08(+0.23%) |
Jan 29, 2010 | 33.45 | 33.60 | 32.42 | 32.44 | 1,721,564 | -1.11(-3.31%) |
Jan 28, 2010 | 32.18 | 34.73 | 32.18 | 33.55 | 3,976,731 | -2.43(-6.75%) |
Jan 27, 2010 | 34.85 | 36.04 | 34.84 | 35.98 | 898,010 | +0.96(+2.74%) |
Jan 26, 2010 | 34.94 | 35.29 | 34.50 | 35.02 | 395,279 | +0.18(+0.52%) |
Jan 25, 2010 | 34.34 | 34.99 | 34.18 | 34.84 | 613,434 | +0.84(+2.47%) |
Jan 22, 2010 | 34.42 | 34.86 | 33.83 | 34.00 | 381,104 | -0.40(-1.16%) |
Jan 21, 2010 | 34.95 | 35.15 | 34.07 | 34.40 | 227,214 | -0.36(-1.04%) |
Jan 20, 2010 | 34.61 | 34.86 | 34.28 | 34.76 | 242,219 | -0.19(-0.54%) |
Jan 19, 2010 | 35.05 | 35.20 | 34.62 | 34.95 | 286,043 | -0.01(-0.03%) |
Jan 15, 2010 | 35.27 | 34.96 | 34.96 | 34.96 | 234,600 | -0.48(-1.35%) |
Jan 14, 2010 | 35.13 | 35.50 | 35.09 | 35.44 | 178,635 | +0.09(+0.25%) |
Jan 13, 2010 | 34.87 | 35.44 | 34.87 | 35.35 | 274,423 | +0.54(+1.55%) |
Jan 12, 2010 | 35.24 | 35.34 | 34.44 | 34.81 | 441,075 | -0.50(-1.42%) |
Jan 11, 2010 | 35.27 | 35.45 | 35.04 | 35.31 | 322,405 | +0.16(+0.46%) |
Jan 08, 2010 | 34.51 | 35.25 | 34.31 | 35.15 | 501,581 | +0.45(+1.30%) |
Jan 07, 2010 | 34.90 | 35.12 | 34.39 | 34.70 | 403,749 | -0.30(-0.86%) |
Jan 06, 2010 | 35.69 | 35.72 | 34.96 | 35.00 | 800,919 | -0.91(-2.53%) |
Jan 05, 2010 | 34.71 | 36.02 | 34.71 | 35.91 | 641,080 | +0.97(+2.78%) |
Jan 04, 2010 | 35.09 | 35.51 | 34.45 | 34.94 | 400,503 | +0.11(+0.32%) |
Dec 31, 2009 | 35.66 | 34.83 | 34.83 | 34.83 | 388,500 | -0.78(-2.19%) |
Dec 30, 2009 | 35.85 | 36.13 | 35.41 | 35.61 | 186,866 | -0.41(-1.14%) |
Dec 29, 2009 | 35.99 | 36.22 | 35.84 | 36.02 | 260,646 | +0.04(+0.11%) |
Dec 28, 2009 | 35.86 | 36.15 | 35.63 | 35.98 | 167,148 | +0.29(+0.81%) |
Dec 24, 2009 | 36.02 | 36.34 | 35.65 | 35.69 | 67,522 | -0.14(-0.39%) |
Dec 23, 2009 | 35.83 | 36.03 | 35.53 | 35.83 | 271,990 | +0.20(+0.56%) |
Dec 22, 2009 | 35.65 | 36.06 | 35.46 | 35.63 | 273,712 | -0.14(-0.39%) |
Dec 21, 2009 | 35.57 | 36.03 | 35.34 | 35.77 | 294,284 | +0.56(+1.59%) |
Dec 18, 2009 | 35.54 | 35.68 | 34.79 | 35.21 | 1,610,491 | -0.07(-0.20%) |
Dec 17, 2009 | 35.36 | 35.60 | 34.99 | 35.28 | 1,025,654 | -0.23(-0.65%) |
Dec 16, 2009 | 35.04 | 35.81 | 34.72 | 35.51 | 1,185,561 | +0.70(+2.01%) |
Dec 15, 2009 | 33.89 | 34.95 | 33.86 | 34.81 | 1,098,402 | +0.71(+2.08%) |
Dec 14, 2009 | 33.23 | 34.10 | 33.21 | 34.10 | 377,947 | +0.88(+2.65%) |
Dec 11, 2009 | 33.43 | 33.56 | 33.16 | 33.22 | 234,292 | -0.08(-0.24%) |
Dec 10, 2009 | 33.56 | 33.56 | 33.03 | 33.30 | 255,875 | +0.03(+0.09%) |
Dec 09, 2009 | 33.32 | 33.50 | 33.07 | 33.27 | 391,272 | -0.18(-0.54%) |
Dec 08, 2009 | 33.37 | 33.76 | 32.99 | 33.45 | 362,561 | -0.30(-0.89%) |
Dec 07, 2009 | 33.77 | 34.05 | 33.67 | 33.75 | 241,387 | -0.35(-1.03%) |
Dec 04, 2009 | 34.30 | 34.65 | 33.45 | 34.10 | 267,221 | +0.13(+0.38%) |
Dec 03, 2009 | 34.20 | 34.61 | 33.96 | 33.97 | 252,059 | -0.33(-0.96%) |
Dec 02, 2009 | 34.05 | 34.42 | 34.00 | 34.30 | 253,029 | +0.22(+0.65%) |
Dec 01, 2009 | 33.79 | 34.32 | 33.77 | 34.08 | 450,818 | +0.73(+2.19%) |
Nov 30, 2009 | 33.42 | 33.47 | 32.79 | 33.35 | 630,072 | -0.17(-0.51%) |
Nov 27, 2009 | 33.35 | 33.89 | 33.13 | 33.52 | 170,717 | -0.63(-1.84%) |
Nov 25, 2009 | 34.33 | 34.81 | 34.01 | 34.15 | 893,351 | +0.05(+0.15%) |
Nov 24, 2009 | 34.17 | 34.18 | 33.72 | 34.10 | 524,088 | +0.02(+0.06%) |
Nov 23, 2009 | 34.36 | 34.74 | 33.97 | 34.08 | 683,004 | +0.26(+0.77%) |
Nov 20, 2009 | 33.45 | 33.86 | 33.20 | 33.82 | 379,448 | +0.08(+0.24%) |
Nov 19, 2009 | 34.43 | 34.43 | 33.21 | 33.74 | 1,057,165 | -0.96(-2.77%) |
Nov 18, 2009 | 34.11 | 34.89 | 33.10 | 34.70 | 979,579 | -0.62(-1.76%) |
Nov 17, 2009 | 35.58 | 35.84 | 35.32 | 35.32 | 423,609 | -0.51(-1.42%) |
Nov 16, 2009 | 35.28 | 35.92 | 35.28 | 35.83 | 258,230 | +0.89(+2.55%) |
Nov 13, 2009 | 35.03 | 35.17 | 34.75 | 34.94 | 426,972 | +0.33(+0.95%) |
Nov 12, 2009 | 35.61 | 35.83 | 34.50 | 34.61 | 620,944 | -1.09(-3.05%) |
Nov 11, 2009 | 35.75 | 35.84 | 35.21 | 35.70 | 598,032 | +0.23(+0.65%) |
Nov 10, 2009 | 35.55 | 36.03 | 35.28 | 35.47 | 433,037 | -0.11(-0.31%) |
Nov 09, 2009 | 34.77 | 35.58 | 34.77 | 35.58 | 327,714 | +0.79(+2.27%) |
Nov 06, 2009 | 34.36 | 35.48 | 34.36 | 34.79 | 481,550 | +0.16(+0.46%) |
Nov 05, 2009 | 33.51 | 34.64 | 33.51 | 34.63 | 588,023 | +1.23(+3.68%) |
Nov 04, 2009 | 33.42 | 34.08 | 33.21 | 33.40 | 1,126,859 | +0.32(+0.97%) |
Nov 03, 2009 | 32.58 | 33.14 | 32.37 | 33.08 | 763,061 | +0.08(+0.24%) |
Nov 02, 2009 | 33.14 | 33.53 | 32.30 | 33.00 | 1,064,199 | -0.80(-2.37%) |
Oct 30, 2009 | 34.91 | 34.91 | 33.19 | 33.80 | 1,702,107 | +0.53(+1.59%) |
Oct 29, 2009 | 32.66 | 34.21 | 32.57 | 33.27 | 1,130,482 | -0.50(-1.48%) |
Oct 28, 2009 | 34.92 | 35.33 | 33.44 | 33.77 | 456,514 | -1.11(-3.18%) |
Oct 27, 2009 | 36.05 | 36.37 | 34.71 | 34.88 | 362,129 | -1.02(-2.84%) |
Oct 26, 2009 | 36.13 | 36.88 | 35.50 | 35.90 | 300,931 | -0.06(-0.17%) |
Oct 23, 2009 | 35.86 | 36.03 | 35.61 | 35.96 | 404,603 | -0.52(-1.43%) |
Oct 22, 2009 | 36.84 | 36.84 | 36.19 | 36.48 | 448,067 | -0.28(-0.76%) |
Oct 21, 2009 | 36.35 | 37.28 | 36.12 | 36.76 | 490,096 | +0.24(+0.66%) |
Oct 20, 2009 | 36.21 | 36.61 | 36.20 | 36.52 | 396,931 | +0.04(+0.11%) |
Oct 19, 2009 | 35.77 | 36.50 | 35.73 | 36.48 | 412,137 | +0.61(+1.70%) |
Oct 16, 2009 | 35.25 | 36.00 | 35.11 | 35.87 | 483,043 | +0.42(+1.18%) |
Oct 15, 2009 | 35.59 | 35.92 | 35.07 | 35.45 | 575,802 | -0.25(-0.70%) |
Oct 14, 2009 | 35.42 | 35.80 | 35.20 | 35.70 | 558,249 | +0.82(+2.35%) |
Oct 13, 2009 | 34.95 | 35.53 | 34.60 | 34.88 | 446,281 | -0.57(-1.61%) |
Oct 12, 2009 | 35.52 | 35.83 | 35.12 | 35.45 | 295,295 | -0.04(-0.11%) |
Oct 09, 2009 | 35.71 | 35.84 | 35.10 | 35.49 | 258,342 | -0.23(-0.64%) |
Oct 08, 2009 | 35.38 | 35.85 | 35.27 | 35.72 | 557,904 | +0.52(+1.48%) |
Oct 07, 2009 | 35.22 | 35.41 | 34.95 | 35.20 | 266,500 | -0.02(-0.06%) |
Oct 06, 2009 | 34.91 | 35.32 | 34.63 | 35.22 | 463,697 | +0.67(+1.94%) |
Oct 05, 2009 | 34.18 | 35.10 | 34.11 | 34.55 | 501,385 | +0.41(+1.20%) |
Oct 02, 2009 | 35.06 | 35.07 | 33.82 | 34.14 | 709,456 | -1.08(-3.07%) |
Oct 01, 2009 | 36.50 | 36.72 | 35.20 | 35.22 | 485,928 | -1.60(-4.35%) |
Sep 30, 2009 | 37.01 | 37.45 | 36.02 | 36.82 | 336,873 | -0.37(-0.99%) |
Sep 29, 2009 | 37.21 | 37.68 | 36.00 | 37.19 | 467,438 | +0.12(+0.32%) |
Sep 28, 2009 | 36.42 | 37.39 | 36.20 | 37.07 | 223,802 | +0.76(+2.09%) |
Sep 25, 2009 | 36.78 | 36.92 | 36.17 | 36.31 | 272,272 | -0.50(-1.36%) |
Sep 24, 2009 | 37.63 | 37.81 | 36.52 | 36.81 | 272,848 | -0.66(-1.76%) |
Sep 23, 2009 | 37.86 | 38.22 | 37.45 | 37.47 | 247,123 | -0.39(-1.03%) |
Sep 22, 2009 | 37.80 | 38.28 | 37.36 | 37.86 | 233,355 | +0.23(+0.61%) |
Sep 21, 2009 | 37.30 | 37.65 | 37.04 | 37.63 | 334,364 | -0.15(-0.40%) |
Sep 18, 2009 | 38.13 | 38.33 | 37.35 | 37.78 | 413,805 | -0.22(-0.58%) |
Sep 17, 2009 | 38.41 | 39.11 | 37.74 | 38.00 | 282,924 | -0.70(-1.81%) |
Sep 16, 2009 | 38.41 | 38.98 | 38.28 | 38.70 | 317,242 | +0.19(+0.49%) |
Sep 15, 2009 | 38.61 | 38.95 | 37.97 | 38.51 | 225,213 | -0.13(-0.34%) |
Sep 14, 2009 | 38.11 | 38.75 | 37.92 | 38.64 | 217,677 | -0.04(-0.10%) |
Sep 11, 2009 | 38.74 | 38.92 | 38.41 | 38.68 | 382,847 | -0.13(-0.33%) |
Sep 10, 2009 | 38.30 | 39.16 | 38.16 | 38.81 | 487,962 | +0.66(+1.73%) |
Sep 09, 2009 | 38.53 | 38.97 | 37.80 | 38.15 | 973,484 | -0.29(-0.75%) |
Sep 08, 2009 | 37.70 | 38.44 | 37.40 | 38.44 | 7,200,032 | +1.35(+3.64%) |
Sep 04, 2009 | 36.28 | 37.12 | 36.09 | 37.09 | 271,381 | +0.90(+2.49%) |
Sep 03, 2009 | 36.00 | 36.19 | 35.39 | 36.19 | 278,735 | +0.52(+1.46%) |
Sep 02, 2009 | 36.13 | 36.22 | 35.62 | 35.67 | 268,863 | -0.60(-1.65%) |
Sep 01, 2009 | 36.98 | 37.40 | 36.08 | 36.27 | 502,756 | -0.78(-2.11%) |
Aug 31, 2009 | 37.17 | 37.17 | 36.25 | 37.05 | 538,704 | +0.38(+1.04%) |
Aug 28, 2009 | 36.95 | 37.18 | 36.36 | 36.67 | 213,089 | +0.06(+0.16%) |
Aug 27, 2009 | 36.42 | 36.79 | 35.34 | 36.61 | 187,917 | +0.10(+0.27%) |
Aug 26, 2009 | 36.53 | 36.69 | 36.15 | 36.51 | 484,301 | -0.05(-0.14%) |
Aug 25, 2009 | 36.99 | 37.00 | 36.45 | 36.56 | 183,609 | +0.01(+0.03%) |
Aug 24, 2009 | 37.14 | 37.39 | 36.43 | 36.55 | 244,800 | -0.44(-1.19%) |
Aug 21, 2009 | 36.39 | 36.99 | 36.12 | 36.99 | 392,264 | +1.16(+3.24%) |
Aug 20, 2009 | 35.72 | 36.02 | 35.44 | 35.83 | 176,981 | +0.14(+0.39%) |
Aug 19, 2009 | 35.74 | 35.89 | 34.93 | 35.69 | 143,287 | -0.08(-0.22%) |
Aug 18, 2009 | 34.64 | 35.86 | 34.64 | 35.77 | 246,025 | +1.39(+4.03%) |
Aug 17, 2009 | 35.12 | 35.12 | 34.34 | 34.38 | 213,554 | -1.24(-3.47%) |
Aug 14, 2009 | 36.46 | 36.46 | 35.31 | 35.62 | 235,350 | -1.09(-2.97%) |
Aug 13, 2009 | 36.90 | 37.05 | 36.28 | 36.71 | 294,538 | +0.01(+0.03%) |
Aug 12, 2009 | 36.70 | 36.97 | 36.41 | 36.70 | 313,186 | +0.05(+0.14%) |
Aug 11, 2009 | 36.71 | 37.02 | 36.00 | 36.65 | 352,390 | -0.30(-0.81%) |
Aug 10, 2009 | 36.79 | 37.08 | 36.56 | 36.95 | 199,385 | -0.10(-0.27%) |
Aug 07, 2009 | 37.43 | 38.04 | 37.00 | 37.05 | 720,555 | +0.31(+0.84%) |
Aug 06, 2009 | 37.74 | 37.99 | 36.72 | 36.74 | 434,393 | -1.00(-2.65%) |
Aug 05, 2009 | 38.31 | 38.56 | 37.60 | 37.74 | 516,155 | -0.64(-1.67%) |
Aug 04, 2009 | 38.42 | 38.72 | 37.82 | 38.38 | 543,825 | -0.33(-0.85%) |
Aug 03, 2009 | 37.67 | 38.81 | 37.52 | 38.71 | 742,876 | +1.70(+4.59%) |
Jul 31, 2009 | 35.90 | 37.59 | 35.85 | 37.01 | 624,517 | +1.03(+2.86%) |
Jul 30, 2009 | 34.05 | 36.44 | 33.36 | 35.98 | 933,486 | +3.33(+10.20%) |
Jul 29, 2009 | 33.69 | 33.96 | 32.64 | 32.65 | 411,842 | -0.83(-2.48%) |
Jul 28, 2009 | 33.67 | 33.92 | 32.94 | 33.48 | 193,875 | -0.57(-1.67%) |
Jul 27, 2009 | 33.69 | 34.08 | 33.47 | 34.05 | 266,534 | +0.66(+1.98%) |
Jul 24, 2009 | 33.10 | 33.78 | 32.77 | 33.39 | 326 | +0.06(+0.18%) |
Jul 23, 2009 | 32.17 | 33.42 | 31.86 | 33.33 | 320,991 | +1.28(+3.99%) |
Jul 22, 2009 | 31.56 | 32.53 | 31.53 | 32.05 | 302,530 | +0.33(+1.04%) |
Jul 21, 2009 | 32.21 | 32.26 | 31.06 | 31.72 | 237,727 | -0.36(-1.12%) |
Jul 20, 2009 | 31.99 | 32.59 | 31.83 | 32.08 | 263,156 | +0.23(+0.72%) |
Jul 17, 2009 | 32.34 | 32.65 | 31.59 | 31.85 | 208,095 | -0.25(-0.78%) |
Jul 16, 2009 | 31.13 | 32.24 | 31.13 | 32.10 | 202,350 | +0.77(+2.46%) |
Jul 15, 2009 | 32.06 | 32.06 | 30.94 | 31.33 | 667,022 | -0.08(-0.25%) |
Jul 14, 2009 | 31.27 | 31.61 | 30.52 | 31.41 | 236,096 | +0.29(+0.93%) |
Jul 13, 2009 | 30.64 | 31.13 | 30.54 | 31.12 | 214,112 | +0.29(+0.94%) |
Jul 10, 2009 | 30.64 | 31.23 | 30.32 | 30.83 | 319,195 | +0.07(+0.23%) |
Jul 09, 2009 | 30.55 | 31.11 | 29.65 | 30.76 | 676,288 | +1.48(+5.05%) |
Jul 08, 2009 | 29.97 | 30.14 | 28.71 | 29.28 | 407,210 | -0.54(-1.81%) |
Jul 07, 2009 | 30.30 | 30.48 | 29.81 | 29.82 | 226,428 | -0.57(-1.88%) |
Jul 06, 2009 | 30.31 | 30.48 | 29.60 | 30.39 | 257,065 | -0.48(-1.55%) |
Jul 02, 2009 | 31.42 | 31.43 | 30.70 | 30.87 | 622,326 | -1.06(-3.32%) |
Jul 01, 2009 | 31.96 | 32.48 | 31.79 | 31.93 | 397,700 | +0.14(+0.44%) |
Jun 30, 2009 | 31.91 | 32.22 | 31.50 | 31.79 | 330,826 | +0.02(+0.06%) |
Jun 29, 2009 | 32.34 | 32.34 | 31.45 | 31.77 | 306,350 | -0.55(-1.70%) |
Jun 26, 2009 | 31.35 | 32.38 | 31.35 | 32.32 | 897,855 | +0.40(+1.25%) |
Jun 25, 2009 | 30.91 | 32.02 | 30.86 | 31.92 | 509,654 | +0.88(+2.84%) |
Jun 24, 2009 | 30.51 | 31.91 | 30.27 | 31.04 | 500,097 | +0.92(+3.05%) |
Jun 23, 2009 | 30.25 | 31.00 | 29.91 | 30.12 | 452,130 | -0.04(-0.13%) |
Jun 22, 2009 | 31.18 | 31.34 | 30.16 | 30.16 | 390,028 | -1.62(-5.10%) |
Jun 19, 2009 | 31.88 | 32.28 | 31.66 | 31.78 | 431,144 | +0.19(+0.60%) |
Jun 18, 2009 | 31.09 | 31.62 | 30.62 | 31.59 | 584,334 | +0.31(+0.99%) |
Jun 17, 2009 | 30.81 | 31.50 | 30.37 | 31.28 | 671,359 | +0.17(+0.55%) |
Jun 16, 2009 | 32.01 | 32.33 | 31.07 | 31.11 | 337,331 | -0.74(-2.32%) |
Jun 15, 2009 | 32.84 | 32.84 | 31.56 | 31.85 | 488,120 | -1.57(-4.70%) |
Jun 12, 2009 | 34.40 | 34.40 | 33.15 | 33.42 | 539,260 | -1.27(-3.66%) |
Jun 11, 2009 | 35.32 | 35.35 | 34.67 | 34.69 | 348,295 | -0.60(-1.70%) |
Jun 10, 2009 | 35.92 | 36.32 | 34.95 | 35.29 | 359,621 | -0.38(-1.07%) |
Jun 09, 2009 | 34.98 | 35.75 | 34.98 | 35.67 | 351,067 | +0.96(+2.77%) |
Jun 08, 2009 | 34.39 | 34.87 | 34.05 | 34.71 | 270,735 | -0.39(-1.11%) |
Jun 05, 2009 | 34.88 | 35.64 | 34.43 | 35.10 | 328,506 | +0.39(+1.12%) |
Jun 04, 2009 | 34.07 | 34.78 | 33.45 | 34.71 | 411,655 | +0.53(+1.55%) |
Jun 03, 2009 | 34.71 | 34.99 | 33.94 | 34.18 | 412,347 | -1.22(-3.45%) |
Jun 02, 2009 | 35.43 | 36.19 | 34.88 | 35.40 | 452,421 | -0.11(-0.31%) |
Jun 01, 2009 | 33.95 | 35.54 | 33.79 | 35.51 | 702,430 | +1.89(+5.62%) |
May 29, 2009 | 32.76 | 33.90 | 32.76 | 33.62 | 466,546 | +0.88(+2.69%) |
May 28, 2009 | 32.48 | 33.26 | 31.88 | 32.74 | 486,329 | +0.44(+1.36%) |
May 27, 2009 | 32.14 | 32.80 | 31.67 | 32.30 | 466,832 | -0.16(-0.49%) |
May 26, 2009 | 29.92 | 32.62 | 29.85 | 32.46 | 728,557 | +2.09(+6.88%) |
May 22, 2009 | 30.64 | 30.76 | 29.99 | 30.37 | 243,594 | -0.23(-0.75%) |
May 21, 2009 | 31.53 | 31.55 | 30.13 | 30.60 | 821,353 | -1.51(-4.70%) |
May 20, 2009 | 32.30 | 32.91 | 31.91 | 32.11 | 685,536 | +0.07(+0.22%) |
May 19, 2009 | 32.66 | 32.98 | 32.00 | 32.04 | 564,376 | -0.61(-1.87%) |
May 18, 2009 | 32.41 | 32.65 | 32.06 | 32.65 | 314,976 | +0.56(+1.75%) |
May 15, 2009 | 30.76 | 32.27 | 30.74 | 32.09 | 707,052 | +1.16(+3.75%) |
May 14, 2009 | 30.39 | 31.28 | 30.14 | 30.93 | 278,311 | +0.33(+1.08%) |
May 13, 2009 | 31.90 | 32.10 | 30.40 | 30.60 | 363,713 | -1.99(-6.11%) |
May 12, 2009 | 33.18 | 33.35 | 31.91 | 32.59 | 329,683 | -0.50(-1.51%) |
May 11, 2009 | 33.52 | 33.66 | 32.51 | 33.09 | 217,168 | -1.35(-3.92%) |
May 08, 2009 | 33.20 | 34.67 | 33.07 | 34.44 | 426,496 | +1.44(+4.36%) |
May 07, 2009 | 34.61 | 34.80 | 32.54 | 33.00 | 450,292 | -1.04(-3.06%) |
May 06, 2009 | 34.31 | 34.41 | 32.89 | 34.04 | 380,625 | -0.08(-0.23%) |
May 05, 2009 | 34.43 | 35.09 | 32.81 | 34.12 | 428,036 | -0.81(-2.32%) |
May 04, 2009 | 34.43 | 34.93 | 34.21 | 34.93 | 650,364 | +1.73(+5.21%) |
May 01, 2009 | 32.17 | 33.84 | 31.40 | 33.20 | 653,492 | +2.34(+7.58%) |
Apr 30, 2009 | 30.50 | 32.15 | 28.93 | 30.86 | 1,840,370 | +0.36(+1.18%) |
Apr 29, 2009 | 30.00 | 31.09 | 29.82 | 30.50 | 887,566 | +0.90(+3.04%) |
Apr 28, 2009 | 29.54 | 30.47 | 29.07 | 29.60 | 751,609 | -0.40(-1.33%) |
Apr 27, 2009 | 30.37 | 30.86 | 29.74 | 30.00 | 578,858 | -1.05(-3.38%) |
Apr 24, 2009 | 30.18 | 31.20 | 30.06 | 31.05 | 408,733 | +1.04(+3.47%) |
Apr 23, 2009 | 29.91 | 30.14 | 28.84 | 30.01 | 647,508 | +0.10(+0.33%) |
Apr 22, 2009 | 28.62 | 30.61 | 28.32 | 29.91 | 607,054 | +1.15(+4.00%) |
Apr 21, 2009 | 27.96 | 28.96 | 27.77 | 28.76 | 701,242 | +0.40(+1.41%) |
Apr 20, 2009 | 30.04 | 30.04 | 28.24 | 28.36 | 449,139 | -1.83(-6.06%) |
Apr 17, 2009 | 29.75 | 30.35 | 29.66 | 30.19 | 545,719 | +0.54(+1.82%) |
Apr 16, 2009 | 29.32 | 29.82 | 28.75 | 29.65 | 741,653 | +0.55(+1.89%) |
Apr 15, 2009 | 29.48 | 29.73 | 28.58 | 29.10 | 422,193 | -0.68(-2.28%) |
Apr 14, 2009 | 29.58 | 30.27 | 29.25 | 29.78 | 436,119 | -0.27(-0.90%) |
Apr 13, 2009 | 29.24 | 30.50 | 29.12 | 30.05 | 772,093 | +0.35(+1.18%) |
Apr 09, 2009 | 27.80 | 29.73 | 27.69 | 29.70 | 836,321 | +2.81(+10.45%) |
Apr 08, 2009 | 27.44 | 27.54 | 26.02 | 26.89 | 639,050 | -0.22(-0.81%) |
Apr 07, 2009 | 28.17 | 28.43 | 27.01 | 27.11 | 635,945 | -1.41(-4.94%) |
Apr 06, 2009 | 29.67 | 29.73 | 28.09 | 28.52 | 653,103 | -1.26(-4.23%) |
Apr 03, 2009 | 29.23 | 29.78 | 28.49 | 29.78 | 462,362 | +0.83(+2.87%) |
Apr 02, 2009 | 27.96 | 29.48 | 27.74 | 28.95 | 503,862 | +1.78(+6.55%) |