Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.42 | 42.44 | 41.68 | 41.68 | 938,292 | -0.69(-1.62%) |
Apr 29, 2010 | 42.11 | 42.46 | 42.09 | 42.37 | 722,627 | +0.50(+1.20%) |
Apr 28, 2010 | 41.78 | 41.98 | 41.48 | 41.87 | 984,013 | +0.36(+0.87%) |
Apr 27, 2010 | 42.22 | 42.45 | 41.44 | 41.51 | 1,099,017 | -0.92(-2.18%) |
Apr 26, 2010 | 42.68 | 42.70 | 42.42 | 42.43 | 2,627,990 | -0.22(-0.52%) |
Apr 23, 2010 | 42.40 | 42.66 | 42.27 | 42.66 | 519,564 | +0.24(+0.56%) |
Apr 22, 2010 | 42.13 | 42.47 | 41.89 | 42.42 | 484,816 | -0.04(-0.09%) |
Apr 21, 2010 | 42.60 | 42.69 | 42.20 | 42.45 | 645,452 | -0.09(-0.22%) |
Apr 20, 2010 | 42.58 | 42.61 | 42.37 | 42.55 | 584,471 | +0.25(+0.58%) |
Apr 19, 2010 | 41.90 | 42.31 | 41.81 | 42.30 | 608,212 | +0.22(+0.53%) |
Apr 16, 2010 | 42.60 | 42.68 | 41.85 | 42.08 | 1,183,796 | -0.69(-1.60%) |
Apr 15, 2010 | 42.59 | 42.81 | 42.59 | 42.76 | 435,995 | +0.10(+0.23%) |
Apr 14, 2010 | 42.36 | 42.68 | 42.32 | 42.66 | 665,139 | +0.45(+1.06%) |
Apr 13, 2010 | 42.22 | 42.28 | 41.95 | 42.22 | 313,089 | +0.04(+0.09%) |
Apr 12, 2010 | 42.17 | 42.28 | 42.12 | 42.18 | 498,726 | +0.10(+0.24%) |
Apr 09, 2010 | 41.93 | 42.11 | 41.86 | 42.08 | 1,136,283 | +0.22(+0.53%) |
Apr 08, 2010 | 41.54 | 41.92 | 41.42 | 41.85 | 631,117 | +0.20(+0.48%) |
Apr 07, 2010 | 41.74 | 41.88 | 41.45 | 41.65 | 1,983,823 | -0.21(-0.50%) |
Apr 06, 2010 | 41.64 | 41.93 | 41.63 | 41.86 | 684,964 | +0.16(+0.39%) |
Apr 05, 2010 | 41.63 | 41.80 | 41.53 | 41.70 | 382,373 | +0.19(+0.46%) |
Apr 01, 2010 | 41.52 | 41.51 | 41.51 | 41.51 | 1,258,268 | +0.25(+0.62%) |
Mar 31, 2010 | 41.26 | 41.42 | 41.14 | 41.25 | 596,091 | -0.17(-0.41%) |
Mar 30, 2010 | 41.46 | 41.58 | 41.26 | 41.42 | 1,559,902 | +0.02(+0.06%) |
Mar 29, 2010 | 41.41 | 41.49 | 41.31 | 41.40 | 836,417 | +0.18(+0.45%) |
Mar 26, 2010 | 41.35 | 41.50 | 41.08 | 41.22 | 834,127 | -0.02(-0.04%) |
Mar 25, 2010 | 41.54 | 41.73 | 41.18 | 41.23 | 1,174,038 | +0.02(+0.05%) |
Mar 24, 2010 | 41.23 | 41.40 | 41.14 | 41.21 | 3,638,681 | -0.19(-0.46%) |
Mar 23, 2010 | 41.11 | 41.43 | 41.03 | 41.40 | 954,072 | +0.34(+0.84%) |
Mar 22, 2010 | 40.59 | 41.16 | 40.59 | 41.06 | 712,740 | +0.23(+0.56%) |
Mar 19, 2010 | 41.20 | 41.21 | 40.72 | 40.83 | 635,332 | -0.26(-0.63%) |
Mar 18, 2010 | 41.05 | 41.13 | 40.92 | 41.09 | 522,495 | +0.02(+0.06%) |
Mar 17, 2010 | 40.97 | 41.18 | 40.93 | 41.07 | 654,822 | +0.22(+0.54%) |
Mar 16, 2010 | 40.66 | 40.89 | 40.58 | 40.84 | 452,089 | +0.29(+0.72%) |
Mar 15, 2010 | 40.35 | 40.59 | 40.33 | 40.55 | 556,046 | +0.05(+0.13%) |
Mar 12, 2010 | 40.69 | 40.69 | 40.40 | 40.50 | 685,350 | +0.00(+0.00%) |
Mar 11, 2010 | 40.22 | 40.52 | 40.15 | 40.50 | 623,689 | +0.15(+0.36%) |
Mar 10, 2010 | 40.22 | 40.45 | 40.17 | 40.35 | 493,338 | +0.16(+0.40%) |
Mar 09, 2010 | 39.98 | 40.38 | 39.98 | 40.19 | 961,609 | +0.12(+0.29%) |
Mar 08, 2010 | 40.15 | 40.18 | 40.04 | 40.08 | 448,136 | -0.02(-0.06%) |
Mar 05, 2010 | 39.85 | 40.12 | 39.74 | 40.10 | 633,005 | +0.51(+1.30%) |
Mar 04, 2010 | 39.49 | 39.63 | 39.40 | 39.59 | 761,483 | +0.15(+0.37%) |
Mar 03, 2010 | 39.49 | 39.66 | 39.35 | 39.44 | 455,758 | +0.04(+0.10%) |
Mar 02, 2010 | 39.46 | 39.58 | 39.32 | 39.40 | 1,214,738 | +0.09(+0.23%) |
Mar 01, 2010 | 39.13 | 39.33 | 39.07 | 39.31 | 449,076 | +0.33(+0.85%) |
Feb 26, 2010 | 38.99 | 39.09 | 38.77 | 38.98 | 422,127 | +0.05(+0.14%) |
Feb 25, 2010 | 38.49 | 38.94 | 38.40 | 38.93 | 869,516 | -0.15(-0.39%) |
Feb 24, 2010 | 38.82 | 39.14 | 38.75 | 39.08 | 714,260 | +0.40(+1.03%) |
Feb 23, 2010 | 39.04 | 39.20 | 38.61 | 38.68 | 742,860 | -0.44(-1.14%) |
Feb 22, 2010 | 39.23 | 39.28 | 39.02 | 39.13 | 302,088 | +0.00(+0.00%) |
Feb 19, 2010 | 38.97 | 39.27 | 38.90 | 39.13 | 495,705 | +0.02(+0.04%) |
Feb 18, 2010 | 38.87 | 39.20 | 38.84 | 39.11 | 401,295 | +0.22(+0.57%) |
Feb 17, 2010 | 38.95 | 38.96 | 38.75 | 38.89 | 606,005 | +0.15(+0.40%) |
Feb 16, 2010 | 38.50 | 38.78 | 38.31 | 38.74 | 480,117 | +0.57(+1.51%) |
Feb 12, 2010 | 37.85 | 38.16 | 38.16 | 38.16 | 760,132 | -0.08(-0.20%) |
Feb 11, 2010 | 37.84 | 38.29 | 37.61 | 38.24 | 716,388 | +0.40(+1.05%) |
Feb 10, 2010 | 37.89 | 38.06 | 37.58 | 37.84 | 542,878 | -0.07(-0.18%) |
Feb 09, 2010 | 37.85 | 38.25 | 37.60 | 37.91 | 1,401,601 | +0.48(+1.27%) |
Feb 08, 2010 | 37.79 | 37.93 | 37.42 | 37.43 | 592,633 | -0.33(-0.87%) |
Feb 05, 2010 | 37.68 | 37.82 | 37.03 | 37.76 | 984,551 | +0.11(+0.28%) |
Feb 04, 2010 | 38.55 | 38.55 | 37.66 | 37.66 | 1,267,949 | -1.16(-2.98%) |
Feb 03, 2010 | 38.84 | 39.02 | 38.71 | 38.81 | 1,921,524 | -0.16(-0.41%) |
Feb 02, 2010 | 38.64 | 39.06 | 38.48 | 38.97 | 652,399 | +0.46(+1.19%) |
Feb 01, 2010 | 38.32 | 38.53 | 38.25 | 38.51 | 822,207 | +0.48(+1.27%) |
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,529 | -0.76(-1.96%) |
Jan 28, 2010 | 38.99 | 38.99 | 38.71 | 38.79 | 1,166,176 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.93 | 38.32 | 38.83 | 1,348,458 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.54 | 38.61 | 845,376 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.67 | 38.74 | 1,077,655 | +0.15(+0.40%) |
Jan 22, 2010 | 39.35 | 39.48 | 38.53 | 38.59 | 1,109,075 | -0.87(-2.20%) |
Jan 21, 2010 | 40.33 | 40.42 | 39.40 | 39.46 | 591,437 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.47 | 40.01 | 40.30 | 546,426 | -0.41(-1.02%) |
Jan 19, 2010 | 40.24 | 40.74 | 39.90 | 40.71 | 1,385,153 | +0.47(+1.16%) |
Jan 15, 2010 | 40.57 | 40.25 | 40.25 | 40.25 | 751,390 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.76 | 40.51 | 40.68 | 498,837 | +0.15(+0.38%) |
Jan 13, 2010 | 40.33 | 40.67 | 40.15 | 40.53 | 681,667 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.43 | 40.11 | 40.26 | 660,375 | -0.32(-0.79%) |
Jan 11, 2010 | 40.68 | 40.71 | 40.41 | 40.58 | 1,880,836 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.55 | 40.25 | 40.52 | 876,432 | +0.12(+0.28%) |
Jan 07, 2010 | 40.21 | 40.46 | 40.06 | 40.41 | 2,168,344 | +0.16(+0.40%) |
Jan 06, 2010 | 40.24 | 40.34 | 40.16 | 40.25 | 974,948 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.97 | 40.24 | 838,505 | +0.12(+0.31%) |
Jan 04, 2010 | 39.76 | 40.16 | 39.74 | 40.12 | 467,755 | +0.68(+1.73%) |
Dec 31, 2009 | 39.85 | 39.43 | 39.43 | 39.43 | 384,632 | -0.34(-0.87%) |
Dec 30, 2009 | 39.66 | 39.83 | 39.66 | 39.78 | 515,328 | -0.02(-0.04%) |
Dec 29, 2009 | 39.88 | 39.96 | 39.79 | 39.79 | 476,661 | -0.05(-0.13%) |
Dec 28, 2009 | 39.82 | 39.89 | 39.67 | 39.85 | 307,028 | +0.11(+0.27%) |
Dec 24, 2009 | 39.66 | 39.74 | 39.61 | 39.74 | 258,416 | -0.50(-1.24%) |
Dec 23, 2009 | 39.82 | 40.24 | 39.62 | 40.24 | 826,699 | +0.53(+1.33%) |
Dec 22, 2009 | 39.68 | 39.85 | 39.63 | 39.71 | 1,835,574 | -0.01(-0.02%) |
Dec 21, 2009 | 39.42 | 39.77 | 39.41 | 39.72 | 1,203,401 | +0.46(+1.17%) |
Dec 18, 2009 | 39.26 | 39.27 | 38.94 | 39.26 | 1,535,532 | +0.27(+0.69%) |
Dec 17, 2009 | 39.24 | 39.28 | 38.99 | 38.99 | 465,443 | -0.51(-1.28%) |
Dec 16, 2009 | 39.68 | 39.73 | 39.43 | 39.49 | 534,887 | +0.02(+0.04%) |
Dec 15, 2009 | 39.60 | 39.71 | 39.37 | 39.48 | 799,319 | -0.25(-0.62%) |
Dec 14, 2009 | 39.71 | 39.76 | 39.66 | 39.72 | 510,104 | +0.10(+0.25%) |
Dec 11, 2009 | 39.55 | 39.68 | 39.43 | 39.63 | 418,849 | +0.20(+0.51%) |
Dec 10, 2009 | 39.51 | 39.61 | 39.36 | 39.43 | 454,530 | +0.18(+0.45%) |
Dec 09, 2009 | 39.07 | 39.28 | 38.89 | 39.25 | 357,527 | +0.18(+0.47%) |
Dec 08, 2009 | 39.23 | 39.27 | 38.97 | 39.07 | 779,812 | -0.41(-1.05%) |
Dec 07, 2009 | 39.56 | 39.73 | 39.41 | 39.48 | 531,762 | -0.09(-0.23%) |
Dec 04, 2009 | 40.00 | 40.06 | 39.30 | 39.57 | 1,297,031 | +0.11(+0.29%) |
Dec 03, 2009 | 39.79 | 40.02 | 39.40 | 39.46 | 608,643 | -0.24(-0.60%) |
Dec 02, 2009 | 39.82 | 39.95 | 39.59 | 39.69 | 1,038,681 | -0.09(-0.23%) |
Dec 01, 2009 | 39.66 | 39.89 | 39.59 | 39.79 | 1,073,119 | +0.44(+1.11%) |
Nov 30, 2009 | 39.24 | 39.43 | 39.04 | 39.35 | 1,759,684 | +0.12(+0.31%) |
Nov 27, 2009 | 38.74 | 39.78 | 38.70 | 39.23 | 1,349,386 | -0.58(-1.46%) |
Nov 25, 2009 | 39.86 | 39.86 | 39.68 | 39.81 | 743,073 | +0.08(+0.19%) |
Nov 24, 2009 | 39.83 | 39.83 | 39.44 | 39.73 | 1,191,678 | +0.01(+0.02%) |
Nov 23, 2009 | 39.69 | 39.89 | 39.59 | 39.72 | 1,729,071 | +0.52(+1.33%) |
Nov 20, 2009 | 39.05 | 39.28 | 39.04 | 39.20 | 1,286,435 | -0.06(-0.16%) |
Nov 19, 2009 | 39.50 | 39.55 | 39.07 | 39.27 | 1,427,865 | -0.50(-1.25%) |
Nov 18, 2009 | 39.72 | 39.77 | 39.47 | 39.76 | 1,174,943 | +0.03(+0.08%) |
Nov 17, 2009 | 39.57 | 39.73 | 39.44 | 39.73 | 4,655,808 | +0.09(+0.23%) |
Nov 16, 2009 | 39.38 | 39.79 | 39.33 | 39.64 | 1,014,600 | +0.51(+1.31%) |
Nov 13, 2009 | 38.97 | 39.24 | 38.74 | 39.13 | 894,997 | +0.22(+0.57%) |
Nov 12, 2009 | 39.15 | 39.40 | 38.79 | 38.90 | 802,820 | -0.34(-0.88%) |
Nov 11, 2009 | 39.33 | 39.44 | 39.08 | 39.25 | 661,165 | +0.23(+0.59%) |
Nov 10, 2009 | 38.85 | 39.14 | 38.82 | 39.02 | 997,312 | +0.04(+0.10%) |
Nov 09, 2009 | 38.49 | 38.98 | 38.42 | 38.98 | 445,062 | +0.84(+2.19%) |
Nov 06, 2009 | 37.80 | 38.18 | 37.79 | 38.15 | 498,852 | +0.31(+0.81%) |
Nov 05, 2009 | 37.68 | 38.05 | 37.57 | 37.84 | 1,030,854 | +0.49(+1.31%) |
Nov 04, 2009 | 37.51 | 37.85 | 37.29 | 37.35 | 1,699,549 | +0.10(+0.27%) |
Nov 03, 2009 | 37.00 | 37.31 | 36.94 | 37.25 | 1,010,260 | -0.01(-0.02%) |
Nov 02, 2009 | 37.17 | 37.61 | 36.80 | 37.26 | 1,273,091 | +0.31(+0.85%) |
Oct 30, 2009 | 37.98 | 38.08 | 36.94 | 36.94 | 2,620,991 | -1.13(-2.96%) |
Oct 29, 2009 | 37.69 | 38.15 | 37.49 | 38.07 | 909,484 | +0.68(+1.82%) |
Oct 28, 2009 | 37.79 | 37.98 | 37.37 | 37.39 | 1,063,070 | -0.54(-1.41%) |
Oct 27, 2009 | 38.07 | 38.23 | 37.81 | 37.92 | 817,450 | -0.05(-0.14%) |
Oct 26, 2009 | 38.50 | 38.77 | 37.90 | 37.98 | 823,337 | -0.44(-1.14%) |
Oct 23, 2009 | 38.51 | 38.55 | 38.25 | 38.41 | 687,213 | -0.31(-0.81%) |
Oct 22, 2009 | 38.37 | 38.87 | 38.19 | 38.73 | 1,232,204 | +0.29(+0.76%) |
Oct 21, 2009 | 38.71 | 39.12 | 38.40 | 38.44 | 1,117,723 | -0.32(-0.83%) |
Oct 20, 2009 | 38.61 | 38.79 | 38.61 | 38.76 | 942,693 | -0.16(-0.41%) |
Oct 19, 2009 | 38.67 | 39.02 | 38.59 | 38.92 | 885,946 | +0.29(+0.75%) |
Oct 16, 2009 | 38.59 | 38.75 | 38.44 | 38.63 | 927,170 | -0.30(-0.77%) |
Oct 15, 2009 | 38.57 | 38.94 | 36.07 | 38.93 | 854,650 | +0.14(+0.35%) |
Oct 14, 2009 | 38.68 | 38.83 | 38.48 | 38.79 | 1,789,866 | +0.65(+1.69%) |
Oct 13, 2009 | 38.06 | 38.22 | 37.91 | 38.15 | 1,149,323 | -0.11(-0.28%) |
Oct 12, 2009 | 38.28 | 38.31 | 38.08 | 38.25 | 844,864 | +0.23(+0.60%) |
Oct 09, 2009 | 37.88 | 38.03 | 37.76 | 38.02 | 1,405,529 | +0.21(+0.57%) |
Oct 08, 2009 | 37.89 | 38.04 | 37.73 | 37.81 | 1,362,424 | +0.21(+0.55%) |
Oct 07, 2009 | 37.40 | 37.63 | 37.35 | 37.60 | 821,090 | +0.12(+0.33%) |
Oct 06, 2009 | 37.27 | 37.66 | 37.20 | 37.48 | 2,295,384 | +0.51(+1.37%) |
Oct 05, 2009 | 36.63 | 37.07 | 36.54 | 36.97 | 1,362,970 | +0.51(+1.39%) |
Oct 02, 2009 | 36.25 | 36.65 | 36.21 | 36.47 | 1,295,696 | -0.09(-0.25%) |
Oct 01, 2009 | 37.38 | 37.38 | 36.56 | 36.56 | 1,371,034 | -0.84(-2.25%) |
Sep 30, 2009 | 37.76 | 37.76 | 37.13 | 37.40 | 1,814,961 | -0.20(-0.53%) |
Sep 29, 2009 | 37.85 | 37.95 | 37.57 | 37.60 | 1,275,267 | -0.16(-0.43%) |
Sep 28, 2009 | 37.29 | 37.82 | 37.29 | 37.76 | 818,949 | +0.61(+1.63%) |
Sep 25, 2009 | 37.29 | 37.43 | 37.04 | 37.16 | 1,140,734 | -0.18(-0.49%) |
Sep 24, 2009 | 37.68 | 37.82 | 37.19 | 37.34 | 998,541 | -0.33(-0.87%) |
Sep 23, 2009 | 38.15 | 38.28 | 37.59 | 37.67 | 1,381,708 | -0.45(-1.19%) |
Sep 22, 2009 | 38.17 | 38.22 | 37.95 | 38.12 | 1,064,362 | +0.23(+0.61%) |
Sep 21, 2009 | 37.66 | 37.98 | 37.66 | 37.89 | 1,380,828 | -0.10(-0.26%) |
Sep 18, 2009 | 38.08 | 38.13 | 37.90 | 37.99 | 1,116,298 | +0.09(+0.24%) |
Sep 17, 2009 | 37.82 | 38.18 | 37.76 | 37.90 | 1,297,906 | +0.25(+0.65%) |
Sep 16, 2009 | 37.60 | 37.95 | 37.43 | 37.66 | 1,317,716 | +0.24(+0.63%) |
Sep 15, 2009 | 37.35 | 37.56 | 37.16 | 37.42 | 1,158,317 | +0.07(+0.18%) |
Sep 14, 2009 | 36.83 | 37.40 | 36.83 | 37.35 | 1,066,344 | +0.14(+0.37%) |
Sep 11, 2009 | 37.30 | 37.38 | 37.07 | 37.21 | 1,549,466 | -0.05(-0.12%) |
Sep 10, 2009 | 36.94 | 37.27 | 36.79 | 37.26 | 1,016,695 | +0.34(+0.91%) |
Sep 09, 2009 | 36.75 | 37.06 | 36.67 | 36.92 | 1,457,396 | +0.20(+0.54%) |
Sep 08, 2009 | 36.80 | 36.80 | 36.54 | 36.72 | 3,135,916 | +0.33(+0.91%) |
Sep 04, 2009 | 36.02 | 36.41 | 35.92 | 36.39 | 948,914 | +0.49(+1.37%) |
Sep 03, 2009 | 35.86 | 35.95 | 35.62 | 35.90 | 1,263,427 | +0.23(+0.64%) |
Sep 02, 2009 | 35.61 | 35.89 | 35.61 | 35.67 | 2,151,320 | -0.12(-0.34%) |
Sep 01, 2009 | 36.35 | 36.83 | 35.74 | 35.79 | 4,535,940 | -0.84(-2.28%) |
Aug 31, 2009 | 36.53 | 36.63 | 36.37 | 36.63 | 1,090,275 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.67 | 36.84 | 792,323 | -0.10(-0.27%) |
Aug 27, 2009 | 36.84 | 37.01 | 36.44 | 36.94 | 1,001,735 | +0.11(+0.29%) |
Aug 26, 2009 | 36.74 | 36.98 | 36.61 | 36.84 | 1,037,564 | +0.05(+0.13%) |
Aug 25, 2009 | 36.87 | 37.18 | 36.74 | 36.79 | 1,152,496 | +0.06(+0.17%) |
Aug 24, 2009 | 36.83 | 37.07 | 36.62 | 36.73 | 875,459 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.26 | 36.66 | 1,680,265 | +0.62(+1.72%) |
Aug 20, 2009 | 35.64 | 36.11 | 35.64 | 36.04 | 711,364 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.79 | 35.03 | 35.67 | 921,178 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.12 | 35.38 | 1,157,617 | +0.11(+0.33%) |
Aug 17, 2009 | 35.24 | 35.32 | 35.04 | 35.26 | 920,450 | -0.63(-1.75%) |
Aug 14, 2009 | 36.14 | 36.15 | 35.54 | 35.89 | 1,169,519 | -0.25(-0.70%) |
Aug 13, 2009 | 36.04 | 36.15 | 35.72 | 36.15 | 1,566,471 | +0.28(+0.77%) |
Aug 12, 2009 | 35.41 | 36.14 | 35.41 | 35.87 | 1,541,418 | +0.37(+1.04%) |
Aug 11, 2009 | 35.78 | 35.87 | 35.48 | 35.50 | 727,672 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.04 | 35.74 | 35.95 | 748,926 | -0.05(-0.15%) |
Aug 07, 2009 | 36.00 | 36.33 | 35.82 | 36.01 | 1,099,329 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.04 | 35.48 | 35.61 | 1,204,719 | -0.27(-0.75%) |
Aug 05, 2009 | 35.91 | 36.00 | 35.60 | 35.88 | 1,540,538 | -0.04(-0.11%) |
Aug 04, 2009 | 35.74 | 35.96 | 35.66 | 35.92 | 940,507 | +0.07(+0.19%) |
Aug 03, 2009 | 35.72 | 35.91 | 35.54 | 35.85 | 1,762,806 | +0.48(+1.37%) |
Jul 31, 2009 | 35.36 | 35.59 | 35.25 | 35.36 | 1,912,227 | -0.03(-0.09%) |
Jul 30, 2009 | 35.40 | 35.76 | 35.33 | 35.39 | 2,778,967 | +0.42(+1.21%) |
Jul 29, 2009 | 34.90 | 35.07 | 34.76 | 34.97 | 2,699,239 | -0.15(-0.41%) |
Jul 28, 2009 | 35.01 | 35.18 | 34.75 | 35.12 | 1,981,381 | +0.08(+0.24%) |
Jul 27, 2009 | 35.05 | 35.19 | 34.84 | 35.03 | 660,298 | +0.04(+0.11%) |
Jul 24, 2009 | 34.84 | 35.13 | 34.66 | 35.00 | 1,014,627 | -0.01(-0.02%) |
Jul 23, 2009 | 34.37 | 35.16 | 34.32 | 35.00 | 1,038,228 | +0.71(+2.06%) |
Jul 22, 2009 | 34.22 | 34.53 | 34.13 | 34.30 | 898,874 | -0.04(-0.12%) |
Jul 21, 2009 | 34.47 | 34.47 | 33.98 | 34.34 | 1,052,627 | +0.18(+0.52%) |
Jul 20, 2009 | 34.09 | 34.22 | 33.87 | 34.16 | 928,810 | +0.25(+0.72%) |
Jul 17, 2009 | 33.90 | 33.95 | 33.70 | 33.92 | 1,182,397 | +0.00(+0.00%) |
Jul 16, 2009 | 33.52 | 33.99 | 33.44 | 33.92 | 1,322,238 | +0.31(+0.94%) |
Jul 15, 2009 | 33.12 | 33.65 | 33.00 | 33.60 | 1,307,885 | +0.97(+2.96%) |
Jul 14, 2009 | 32.52 | 32.64 | 32.35 | 32.64 | 1,975,215 | +0.17(+0.52%) |
Jul 13, 2009 | 31.90 | 32.48 | 31.88 | 32.47 | 1,278,829 | +0.77(+2.44%) |
Jul 10, 2009 | 31.62 | 31.85 | 31.26 | 31.69 | 1,264,294 | -0.10(-0.31%) |
Jul 09, 2009 | 32.05 | 32.05 | 31.70 | 31.79 | 1,427,817 | +0.05(+0.17%) |
Jul 08, 2009 | 31.95 | 32.01 | 31.42 | 31.74 | 1,637,877 | -0.02(-0.05%) |
Jul 07, 2009 | 32.31 | 32.32 | 31.74 | 31.75 | 810,865 | -0.61(-1.87%) |
Jul 06, 2009 | 31.99 | 32.38 | 31.95 | 32.36 | 657,090 | +0.08(+0.26%) |
Jul 02, 2009 | 32.69 | 32.78 | 32.27 | 32.27 | 1,339,287 | -0.83(-2.50%) |
Jul 01, 2009 | 33.17 | 33.43 | 33.09 | 33.10 | 1,350,213 | +0.12(+0.37%) |
Jun 30, 2009 | 33.33 | 33.37 | 32.77 | 32.98 | 2,318,646 | -0.27(-0.81%) |
Jun 29, 2009 | 32.97 | 33.27 | 32.87 | 33.25 | 635,889 | +0.37(+1.12%) |
Jun 26, 2009 | 32.93 | 33.03 | 32.73 | 32.88 | 1,078,820 | -0.08(-0.26%) |
Jun 25, 2009 | 32.53 | 33.03 | 32.47 | 32.96 | 2,625,587 | +0.66(+2.04%) |
Jun 24, 2009 | 32.47 | 32.69 | 32.15 | 32.31 | 2,406,638 | +0.13(+0.40%) |
Jun 23, 2009 | 32.19 | 32.30 | 31.98 | 32.18 | 1,592,484 | -0.15(-0.45%) |
Jun 22, 2009 | 32.87 | 32.94 | 32.30 | 32.32 | 1,013,672 | -0.86(-2.59%) |
Jun 19, 2009 | 33.33 | 33.43 | 33.03 | 33.18 | 922,867 | +0.13(+0.39%) |
Jun 18, 2009 | 32.94 | 33.26 | 32.75 | 33.05 | 1,876,137 | +0.18(+0.56%) |
Jun 17, 2009 | 32.88 | 33.09 | 32.61 | 32.87 | 1,513,222 | +0.04(+0.12%) |
Jun 16, 2009 | 33.42 | 33.42 | 32.83 | 32.83 | 1,315,736 | -0.42(-1.27%) |
Jun 15, 2009 | 33.56 | 33.62 | 33.10 | 33.25 | 1,326,574 | -0.71(-2.10%) |
Jun 12, 2009 | 33.71 | 34.01 | 33.66 | 33.96 | 4,528,518 | +0.10(+0.29%) |
Jun 11, 2009 | 33.82 | 34.31 | 33.75 | 33.86 | 2,017,945 | +0.05(+0.14%) |
Jun 10, 2009 | 34.09 | 34.09 | 33.28 | 33.82 | 4,094,403 | +0.08(+0.23%) |
Jun 09, 2009 | 33.94 | 33.95 | 33.61 | 33.74 | 1,728,503 | +0.05(+0.14%) |
Jun 08, 2009 | 33.50 | 34.00 | 33.29 | 33.69 | 1,142,246 | -0.09(-0.27%) |
Jun 05, 2009 | 34.15 | 34.16 | 33.55 | 33.78 | 1,976,321 | +0.08(+0.25%) |
Jun 04, 2009 | 33.59 | 33.79 | 33.35 | 33.70 | 1,131,377 | +0.18(+0.55%) |
Jun 03, 2009 | 33.43 | 33.56 | 33.14 | 33.52 | 2,023,499 | -0.18(-0.52%) |
Jun 02, 2009 | 33.54 | 33.92 | 33.49 | 33.69 | 1,187,776 | +0.05(+0.16%) |
Jun 01, 2009 | 33.39 | 33.84 | 33.31 | 33.64 | 1,219,538 | +0.51(+1.53%) |
May 29, 2009 | 32.80 | 33.13 | 32.46 | 33.13 | 1,203,855 | +0.61(+1.86%) |
May 28, 2009 | 32.41 | 32.70 | 31.93 | 32.53 | 1,512,890 | +0.41(+1.29%) |
May 27, 2009 | 32.71 | 32.83 | 32.06 | 32.11 | 1,596,422 | -0.58(-1.78%) |
May 26, 2009 | 31.81 | 32.79 | 31.68 | 32.70 | 1,334,719 | +0.73(+2.28%) |
May 22, 2009 | 32.12 | 32.30 | 31.89 | 31.97 | 1,593,974 | -0.11(-0.33%) |
May 21, 2009 | 32.19 | 32.25 | 31.74 | 32.08 | 1,347,515 | -0.43(-1.32%) |
May 20, 2009 | 32.96 | 33.22 | 32.45 | 32.51 | 2,001,947 | -0.21(-0.66%) |
May 19, 2009 | 32.83 | 32.99 | 32.68 | 32.72 | 1,197,822 | -0.06(-0.19%) |
May 18, 2009 | 32.27 | 32.82 | 32.22 | 32.78 | 1,478,183 | +0.84(+2.64%) |
May 15, 2009 | 32.14 | 32.37 | 31.78 | 31.94 | 2,936,401 | -0.25(-0.76%) |
May 14, 2009 | 31.95 | 32.39 | 31.92 | 32.18 | 1,773,173 | +0.18(+0.58%) |
May 13, 2009 | 32.21 | 32.36 | 31.91 | 32.00 | 1,805,205 | -0.64(-1.97%) |
May 12, 2009 | 32.67 | 32.86 | 32.27 | 32.64 | 1,543,505 | +0.02(+0.07%) |
May 11, 2009 | 32.71 | 32.90 | 32.55 | 32.62 | 2,877,923 | -0.43(-1.30%) |
May 08, 2009 | 32.95 | 33.23 | 32.64 | 33.05 | 1,548,412 | +0.52(+1.60%) |
May 07, 2009 | 33.31 | 33.33 | 32.30 | 32.53 | 2,339,734 | -0.25(-0.77%) |
May 06, 2009 | 32.73 | 32.93 | 32.36 | 32.78 | 2,968,661 | +0.52(+1.62%) |
May 05, 2009 | 32.34 | 32.41 | 32.06 | 32.26 | 2,290,088 | -0.11(-0.36%) |
May 04, 2009 | 31.80 | 32.38 | 31.60 | 32.37 | 2,048,904 | +0.98(+3.13%) |