Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.06 | 39.83 | 38.69 | 38.77 | 1,353,448 | -0.78(-1.97%) |
Apr 29, 2010 | 38.60 | 39.64 | 38.42 | 39.55 | 1,247,537 | +1.01(+2.62%) |
Apr 28, 2010 | 38.78 | 38.99 | 38.36 | 38.54 | 1,139,817 | -0.13(-0.34%) |
Apr 27, 2010 | 38.50 | 39.30 | 38.50 | 38.67 | 2,351,816 | +0.17(+0.44%) |
Apr 26, 2010 | 38.63 | 38.99 | 38.38 | 38.50 | 931,973 | -0.25(-0.65%) |
Apr 23, 2010 | 38.42 | 38.81 | 37.87 | 38.75 | 1,435,750 | +0.66(+1.73%) |
Apr 22, 2010 | 39.06 | 39.06 | 37.98 | 38.09 | 2,325,522 | -1.26(-3.20%) |
Apr 21, 2010 | 40.37 | 40.47 | 39.10 | 39.35 | 1,919,985 | -1.15(-2.84%) |
Apr 20, 2010 | 40.23 | 40.55 | 39.70 | 40.50 | 1,603,163 | +0.46(+1.15%) |
Apr 19, 2010 | 40.00 | 40.26 | 39.66 | 40.04 | 2,245,454 | +0.05(+0.13%) |
Apr 16, 2010 | 39.62 | 40.12 | 38.92 | 39.99 | 2,677,056 | +0.33(+0.83%) |
Apr 15, 2010 | 39.76 | 40.22 | 39.23 | 39.66 | 1,627,020 | -0.33(-0.83%) |
Apr 14, 2010 | 40.09 | 40.21 | 39.51 | 39.99 | 1,292,830 | -0.02(-0.05%) |
Apr 13, 2010 | 39.24 | 40.17 | 38.94 | 40.01 | 2,185,160 | +0.75(+1.91%) |
Apr 12, 2010 | 38.77 | 39.75 | 38.22 | 39.26 | 2,763,577 | -0.42(-1.06%) |
Apr 09, 2010 | 40.01 | 40.01 | 39.22 | 39.68 | 1,524,975 | -0.13(-0.33%) |
Apr 08, 2010 | 40.43 | 40.50 | 39.42 | 39.81 | 2,224,526 | -0.68(-1.68%) |
Apr 07, 2010 | 40.31 | 41.45 | 40.12 | 40.49 | 2,799,852 | +0.02(+0.05%) |
Apr 06, 2010 | 40.51 | 40.66 | 40.06 | 40.47 | 2,434,517 | -0.18(-0.44%) |
Apr 05, 2010 | 40.86 | 41.05 | 40.53 | 40.65 | 1,439,197 | -0.20(-0.49%) |
Apr 01, 2010 | 41.08 | 40.85 | 40.85 | 40.85 | 1,778,600 | -0.02(-0.05%) |
Mar 31, 2010 | 40.89 | 41.67 | 40.83 | 40.87 | 1,904,878 | +0.01(+0.02%) |
Mar 30, 2010 | 41.25 | 41.39 | 40.71 | 40.86 | 1,535,351 | -0.30(-0.73%) |
Mar 29, 2010 | 41.73 | 41.94 | 40.97 | 41.16 | 1,369,224 | -0.45(-1.08%) |
Mar 26, 2010 | 41.78 | 42.12 | 41.29 | 41.61 | 1,209,914 | +0.06(+0.14%) |
Mar 25, 2010 | 42.04 | 42.12 | 41.54 | 41.55 | 1,207,787 | -0.16(-0.38%) |
Mar 24, 2010 | 42.16 | 42.38 | 41.58 | 41.71 | 1,413,146 | -0.47(-1.11%) |
Mar 23, 2010 | 42.33 | 42.46 | 42.02 | 42.18 | 1,087,101 | -0.30(-0.71%) |
Mar 22, 2010 | 42.61 | 42.95 | 42.33 | 42.48 | 1,139,894 | -0.24(-0.56%) |
Mar 19, 2010 | 42.05 | 42.72 | 41.91 | 42.72 | 3,983,672 | +1.02(+2.45%) |
Mar 18, 2010 | 42.36 | 42.68 | 41.58 | 41.70 | 2,066,425 | -0.70(-1.65%) |
Mar 17, 2010 | 43.64 | 43.91 | 42.39 | 42.40 | 2,101,689 | -1.31(-3.00%) |
Mar 16, 2010 | 43.32 | 43.94 | 43.23 | 43.71 | 1,513,495 | +0.47(+1.09%) |
Mar 15, 2010 | 42.81 | 43.73 | 42.75 | 43.24 | 1,428,598 | -0.22(-0.51%) |
Mar 12, 2010 | 43.04 | 43.46 | 42.52 | 43.46 | 1,188,436 | +0.46(+1.07%) |
Mar 11, 2010 | 42.89 | 43.10 | 42.40 | 43.00 | 1,037,841 | -0.02(-0.05%) |
Mar 10, 2010 | 42.22 | 43.14 | 42.11 | 43.02 | 3,011,985 | +0.94(+2.23%) |
Mar 09, 2010 | 41.18 | 42.19 | 41.17 | 42.08 | 1,635,813 | +0.68(+1.64%) |
Mar 08, 2010 | 41.33 | 41.55 | 41.26 | 41.40 | 687,750 | -0.12(-0.29%) |
Mar 05, 2010 | 41.62 | 41.86 | 41.39 | 41.52 | 940,184 | -0.08(-0.19%) |
Mar 04, 2010 | 42.00 | 42.08 | 41.25 | 41.60 | 875,545 | -0.38(-0.91%) |
Mar 03, 2010 | 41.79 | 42.11 | 41.71 | 41.98 | 1,366,936 | +0.14(+0.33%) |
Mar 02, 2010 | 41.83 | 42.03 | 41.27 | 41.84 | 1,105,042 | +0.41(+0.99%) |
Mar 01, 2010 | 40.66 | 41.78 | 40.61 | 41.43 | 1,164,245 | +0.89(+2.20%) |
Feb 26, 2010 | 40.18 | 40.62 | 39.51 | 40.54 | 1,355,691 | +0.40(+1.00%) |
Feb 25, 2010 | 39.93 | 40.19 | 39.18 | 40.14 | 1,107,716 | -0.22(-0.55%) |
Feb 24, 2010 | 39.70 | 40.51 | 39.70 | 40.36 | 1,393,664 | +0.94(+2.38%) |
Feb 23, 2010 | 39.61 | 40.16 | 39.04 | 39.42 | 1,637,455 | -0.50(-1.25%) |
Feb 22, 2010 | 40.72 | 40.73 | 39.63 | 39.92 | 1,187,072 | -0.78(-1.92%) |
Feb 19, 2010 | 40.23 | 40.72 | 40.23 | 40.70 | 982,786 | +0.45(+1.12%) |
Feb 18, 2010 | 39.93 | 40.43 | 39.93 | 40.25 | 1,282,466 | +0.47(+1.18%) |
Feb 17, 2010 | 38.80 | 39.98 | 38.74 | 39.78 | 1,522,234 | +1.10(+2.84%) |
Feb 16, 2010 | 38.46 | 38.73 | 37.80 | 38.68 | 1,017,272 | +0.30(+0.78%) |
Feb 12, 2010 | 37.76 | 38.38 | 38.38 | 38.38 | 1,311,300 | +0.28(+0.73%) |
Feb 11, 2010 | 37.58 | 39.00 | 37.48 | 38.10 | 1,927,240 | +0.60(+1.60%) |
Feb 10, 2010 | 37.77 | 37.90 | 37.11 | 37.50 | 693,739 | -0.40(-1.06%) |
Feb 09, 2010 | 37.74 | 38.36 | 37.33 | 37.90 | 1,208,365 | +0.48(+1.28%) |
Feb 08, 2010 | 37.00 | 37.60 | 37.00 | 37.42 | 1,685,852 | -0.19(-0.51%) |
Feb 05, 2010 | 38.50 | 38.68 | 36.15 | 37.61 | 3,571,108 | -0.81(-2.11%) |
Feb 04, 2010 | 39.78 | 39.84 | 38.27 | 38.42 | 2,192,498 | -1.81(-4.50%) |
Feb 03, 2010 | 40.36 | 40.42 | 39.54 | 40.23 | 1,427,266 | -0.26(-0.64%) |
Feb 02, 2010 | 39.25 | 40.50 | 38.93 | 40.49 | 2,023,990 | +1.15(+2.92%) |
Feb 01, 2010 | 39.93 | 39.93 | 39.18 | 39.34 | 2,358,778 | +0.94(+2.45%) |
Jan 29, 2010 | 38.75 | 39.17 | 38.36 | 38.40 | 1,322,528 | -0.25(-0.65%) |
Jan 28, 2010 | 39.01 | 39.37 | 38.20 | 38.65 | 1,486,104 | -0.35(-0.90%) |
Jan 27, 2010 | 38.81 | 39.34 | 38.63 | 39.00 | 1,908,110 | -0.02(-0.05%) |
Jan 26, 2010 | 39.50 | 39.75 | 38.95 | 39.02 | 1,429,974 | -0.50(-1.27%) |
Jan 25, 2010 | 40.23 | 40.34 | 39.41 | 39.52 | 1,107,786 | -0.62(-1.54%) |
Jan 22, 2010 | 39.88 | 40.75 | 39.88 | 40.14 | 1,345,389 | +0.29(+0.73%) |
Jan 21, 2010 | 40.96 | 40.96 | 39.54 | 39.85 | 1,876,552 | -0.89(-2.18%) |
Jan 20, 2010 | 41.43 | 41.86 | 40.61 | 40.74 | 1,614,846 | -0.94(-2.26%) |
Jan 19, 2010 | 40.33 | 41.78 | 40.33 | 41.68 | 2,199,652 | +1.47(+3.66%) |
Jan 15, 2010 | 41.74 | 40.21 | 40.21 | 40.21 | 2,367,300 | -1.09(-2.64%) |
Jan 14, 2010 | 42.48 | 42.69 | 41.11 | 41.30 | 1,892,547 | -1.42(-3.32%) |
Jan 13, 2010 | 41.80 | 42.94 | 41.60 | 42.72 | 1,601,214 | +0.93(+2.23%) |
Jan 12, 2010 | 41.87 | 42.61 | 41.11 | 41.79 | 2,179,378 | -0.04(-0.10%) |
Jan 11, 2010 | 40.81 | 42.13 | 40.50 | 41.83 | 2,193,061 | +1.16(+2.85%) |
Jan 08, 2010 | 41.45 | 41.50 | 40.41 | 40.67 | 3,687,878 | -0.83(-2.00%) |
Jan 07, 2010 | 42.00 | 42.49 | 41.44 | 41.50 | 1,873,157 | -0.53(-1.26%) |
Jan 06, 2010 | 42.51 | 42.87 | 41.86 | 42.03 | 2,313,617 | -0.75(-1.75%) |
Jan 05, 2010 | 43.06 | 43.35 | 42.50 | 42.78 | 2,456,493 | -1.46(-3.30%) |
Jan 04, 2010 | 42.85 | 44.24 | 42.80 | 44.24 | 1,744,856 | +1.39(+3.24%) |
Dec 31, 2009 | 43.49 | 42.85 | 42.85 | 42.85 | 864,500 | -0.70(-1.61%) |
Dec 30, 2009 | 43.53 | 44.04 | 43.38 | 43.55 | 921,494 | +0.20(+0.46%) |
Dec 29, 2009 | 43.40 | 43.53 | 43.09 | 43.35 | 1,081,774 | +0.13(+0.30%) |
Dec 28, 2009 | 43.00 | 43.53 | 42.92 | 43.22 | 742,011 | +0.18(+0.42%) |
Dec 24, 2009 | 42.67 | 43.04 | 42.35 | 43.04 | 283,056 | +0.39(+0.91%) |
Dec 23, 2009 | 43.01 | 43.16 | 42.55 | 42.65 | 1,174,222 | -0.25(-0.58%) |
Dec 22, 2009 | 42.15 | 43.02 | 42.02 | 42.90 | 1,471,073 | +0.75(+1.78%) |
Dec 21, 2009 | 42.30 | 42.72 | 41.74 | 42.15 | 2,016,599 | -0.19(-0.45%) |
Dec 18, 2009 | 41.10 | 42.35 | 41.00 | 42.34 | 5,747,317 | +1.21(+2.94%) |
Dec 17, 2009 | 42.27 | 42.61 | 41.13 | 41.13 | 2,574,243 | -1.38(-3.25%) |
Dec 16, 2009 | 41.62 | 42.52 | 41.31 | 42.51 | 2,827,181 | +0.95(+2.29%) |
Dec 15, 2009 | 40.37 | 41.57 | 40.22 | 41.56 | 3,132,929 | +0.96(+2.36%) |
Dec 14, 2009 | 39.89 | 40.64 | 39.72 | 40.60 | 1,432,210 | +0.70(+1.75%) |
Dec 11, 2009 | 40.39 | 40.59 | 39.40 | 39.90 | 1,350,011 | -0.39(-0.97%) |
Dec 10, 2009 | 40.16 | 40.62 | 39.80 | 40.29 | 1,453,942 | +0.11(+0.27%) |
Dec 09, 2009 | 39.64 | 40.28 | 39.13 | 40.18 | 1,868,038 | +0.36(+0.90%) |
Dec 08, 2009 | 39.00 | 39.85 | 38.67 | 39.82 | 1,725,150 | +0.63(+1.61%) |
Dec 07, 2009 | 39.70 | 39.80 | 38.89 | 39.19 | 1,299,797 | -0.44(-1.11%) |
Dec 04, 2009 | 40.23 | 40.44 | 39.16 | 39.63 | 2,292,614 | -0.59(-1.47%) |
Dec 03, 2009 | 39.98 | 40.39 | 38.97 | 40.22 | 7,632,150 | +0.73(+1.85%) |
Dec 02, 2009 | 39.70 | 40.05 | 39.34 | 39.49 | 1,403,748 | -0.37(-0.93%) |
Dec 01, 2009 | 39.06 | 40.20 | 38.82 | 39.86 | 1,781,890 | +1.04(+2.68%) |
Nov 30, 2009 | 39.00 | 39.12 | 38.41 | 38.82 | 1,596,121 | -0.18(-0.46%) |
Nov 27, 2009 | 38.55 | 39.38 | 38.42 | 39.00 | 544,910 | -0.38(-0.96%) |
Nov 25, 2009 | 39.13 | 39.68 | 39.11 | 39.38 | 906,461 | +0.32(+0.82%) |
Nov 24, 2009 | 39.17 | 39.42 | 38.49 | 39.06 | 1,251,423 | -0.30(-0.76%) |
Nov 23, 2009 | 38.96 | 39.73 | 38.66 | 39.36 | 1,437,130 | +0.82(+2.13%) |
Nov 20, 2009 | 38.70 | 39.15 | 38.54 | 38.54 | 1,590,772 | -0.38(-0.98%) |
Nov 19, 2009 | 39.55 | 39.77 | 38.71 | 38.92 | 2,345,421 | -0.59(-1.49%) |
Nov 18, 2009 | 40.50 | 40.54 | 39.26 | 39.51 | 1,773,416 | -1.03(-2.54%) |
Nov 17, 2009 | 40.05 | 40.60 | 39.71 | 40.54 | 2,227,337 | +0.04(+0.10%) |
Nov 16, 2009 | 40.52 | 41.00 | 40.41 | 40.50 | 2,560,883 | -0.08(-0.20%) |
Nov 13, 2009 | 40.99 | 41.05 | 40.45 | 40.58 | 1,982,090 | -0.26(-0.64%) |
Nov 12, 2009 | 41.18 | 41.30 | 40.07 | 40.84 | 2,074,805 | -0.26(-0.63%) |
Nov 11, 2009 | 40.65 | 41.75 | 40.65 | 41.10 | 4,134,209 | +0.41(+1.01%) |
Nov 10, 2009 | 39.56 | 41.13 | 39.50 | 40.69 | 3,308,104 | +0.70(+1.75%) |
Nov 09, 2009 | 39.22 | 40.00 | 39.07 | 39.99 | 2,685,760 | +0.77(+1.96%) |
Nov 06, 2009 | 38.60 | 39.50 | 38.09 | 39.22 | 3,076,912 | +0.48(+1.24%) |
Nov 05, 2009 | 36.94 | 38.75 | 36.92 | 38.74 | 3,722,748 | +1.85(+5.01%) |
Nov 04, 2009 | 37.78 | 38.17 | 36.82 | 36.89 | 2,969,156 | -0.02(-0.05%) |
Nov 03, 2009 | 36.12 | 37.25 | 36.04 | 36.91 | 3,042,450 | +0.76(+2.10%) |
Nov 02, 2009 | 37.13 | 38.68 | 36.01 | 36.15 | 9,236,369 | +2.59(+7.72%) |
Oct 30, 2009 | 33.73 | 34.80 | 33.55 | 33.56 | 3,917,783 | -0.29(-0.86%) |
Oct 29, 2009 | 33.40 | 34.08 | 33.24 | 33.85 | 2,821,704 | +0.75(+2.27%) |
Oct 28, 2009 | 33.60 | 34.66 | 33.09 | 33.10 | 3,756,173 | -0.27(-0.81%) |
Oct 27, 2009 | 32.19 | 33.70 | 31.93 | 33.37 | 3,858,474 | +1.26(+3.92%) |
Oct 26, 2009 | 32.45 | 32.67 | 31.83 | 32.11 | 2,589,852 | -0.39(-1.20%) |
Oct 23, 2009 | 32.52 | 32.91 | 32.33 | 32.50 | 2,496,565 | -0.41(-1.25%) |
Oct 22, 2009 | 32.90 | 33.19 | 32.82 | 32.91 | 1,981,294 | +0.01(+0.03%) |
Oct 21, 2009 | 33.02 | 33.49 | 32.88 | 32.90 | 2,336,849 | -0.33(-0.99%) |
Oct 20, 2009 | 33.42 | 34.58 | 32.99 | 33.23 | 2,524,340 | -1.60(-4.59%) |
Oct 19, 2009 | 34.85 | 35.02 | 34.10 | 34.83 | 1,509,886 | -0.02(-0.06%) |
Oct 16, 2009 | 35.25 | 35.45 | 34.74 | 34.85 | 2,254,061 | -0.41(-1.16%) |
Oct 15, 2009 | 34.17 | 35.49 | 34.08 | 35.26 | 2,531,910 | +0.94(+2.74%) |
Oct 14, 2009 | 33.84 | 34.58 | 33.65 | 34.32 | 2,161,318 | +0.70(+2.08%) |
Oct 13, 2009 | 33.51 | 33.87 | 33.40 | 33.62 | 1,347,248 | +0.16(+0.48%) |
Oct 12, 2009 | 34.02 | 34.15 | 33.32 | 33.46 | 1,282,261 | -0.29(-0.86%) |
Oct 09, 2009 | 33.14 | 33.84 | 32.87 | 33.75 | 2,282,273 | +0.59(+1.78%) |
Oct 08, 2009 | 34.13 | 34.14 | 33.00 | 33.16 | 2,517,075 | -0.59(-1.75%) |
Oct 07, 2009 | 33.75 | 34.14 | 33.47 | 33.75 | 1,934,499 | +0.00(+0.00%) |
Oct 06, 2009 | 34.00 | 34.60 | 33.19 | 33.75 | 1,939,152 | -0.03(-0.09%) |
Oct 05, 2009 | 35.02 | 35.37 | 33.78 | 33.78 | 3,184,019 | -1.21(-3.46%) |
Oct 02, 2009 | 34.58 | 35.61 | 34.36 | 34.99 | 2,947,451 | +0.78(+2.28%) |
Oct 01, 2009 | 36.88 | 37.06 | 34.21 | 34.21 | 4,797,440 | -3.69(-9.74%) |
Sep 30, 2009 | 37.71 | 38.15 | 37.00 | 37.90 | 1,217,776 | +0.11(+0.29%) |
Sep 29, 2009 | 37.68 | 38.00 | 37.20 | 37.79 | 1,704,835 | +0.10(+0.27%) |
Sep 28, 2009 | 36.65 | 37.77 | 36.40 | 37.69 | 1,109,372 | +1.30(+3.57%) |
Sep 25, 2009 | 36.13 | 36.87 | 35.97 | 36.39 | 947,962 | +0.36(+1.00%) |
Sep 24, 2009 | 36.56 | 36.65 | 35.51 | 36.03 | 992,135 | -0.47(-1.29%) |
Sep 23, 2009 | 37.24 | 37.24 | 36.32 | 36.50 | 1,087,462 | -0.48(-1.30%) |
Sep 22, 2009 | 38.17 | 38.17 | 36.83 | 36.98 | 1,401,625 | -1.13(-2.97%) |
Sep 21, 2009 | 37.45 | 38.21 | 37.27 | 38.11 | 1,161,424 | +0.56(+1.49%) |
Sep 18, 2009 | 37.89 | 38.19 | 37.25 | 37.55 | 2,454,420 | -0.40(-1.05%) |
Sep 17, 2009 | 37.25 | 38.50 | 37.14 | 37.95 | 1,842,260 | +0.75(+2.02%) |
Sep 16, 2009 | 36.91 | 37.21 | 36.44 | 37.20 | 1,694,765 | +0.22(+0.59%) |
Sep 15, 2009 | 36.76 | 37.08 | 36.28 | 36.98 | 1,014,784 | +0.08(+0.22%) |
Sep 14, 2009 | 35.76 | 36.91 | 35.75 | 36.90 | 899,309 | +0.98(+2.73%) |
Sep 11, 2009 | 36.05 | 36.45 | 35.62 | 35.92 | 1,518,404 | -0.12(-0.33%) |
Sep 10, 2009 | 36.90 | 37.07 | 35.81 | 36.04 | 2,100,204 | -0.88(-2.38%) |
Sep 09, 2009 | 36.69 | 37.31 | 36.54 | 36.92 | 1,414,640 | +0.21(+0.57%) |
Sep 08, 2009 | 36.31 | 36.81 | 35.87 | 36.71 | 933,922 | +0.39(+1.07%) |
Sep 04, 2009 | 36.08 | 36.58 | 35.66 | 36.32 | 986,312 | +0.37(+1.03%) |
Sep 03, 2009 | 36.07 | 36.07 | 35.33 | 35.95 | 1,151,846 | +0.10(+0.28%) |
Sep 02, 2009 | 36.86 | 37.00 | 35.79 | 35.85 | 1,412,423 | -1.02(-2.77%) |
Sep 01, 2009 | 37.17 | 38.25 | 36.57 | 36.87 | 1,531,837 | -0.54(-1.44%) |
Aug 31, 2009 | 36.94 | 37.45 | 36.48 | 37.41 | 1,717,485 | +0.07(+0.19%) |
Aug 28, 2009 | 37.40 | 37.64 | 36.82 | 37.34 | 802,173 | -0.03(-0.08%) |
Aug 27, 2009 | 36.87 | 37.40 | 36.15 | 37.37 | 1,470,338 | +0.61(+1.66%) |
Aug 26, 2009 | 36.32 | 37.05 | 36.32 | 36.76 | 1,057,323 | +0.02(+0.05%) |
Aug 25, 2009 | 36.73 | 37.02 | 36.47 | 36.74 | 1,246,454 | -0.07(-0.19%) |
Aug 24, 2009 | 37.15 | 37.15 | 36.40 | 36.81 | 917,514 | -0.35(-0.94%) |
Aug 21, 2009 | 36.46 | 37.29 | 36.07 | 37.16 | 1,630,206 | +0.84(+2.31%) |
Aug 20, 2009 | 36.12 | 36.34 | 35.77 | 36.32 | 913,480 | +0.23(+0.64%) |
Aug 19, 2009 | 34.31 | 36.09 | 34.26 | 36.09 | 1,893,735 | +1.53(+4.43%) |
Aug 18, 2009 | 33.82 | 34.60 | 33.19 | 34.56 | 1,527,257 | +0.80(+2.37%) |
Aug 17, 2009 | 33.82 | 34.00 | 33.50 | 33.76 | 1,369,318 | -0.56(-1.63%) |
Aug 14, 2009 | 34.33 | 34.87 | 33.83 | 34.32 | 983,512 | -0.18(-0.52%) |
Aug 13, 2009 | 34.11 | 34.78 | 33.91 | 34.50 | 1,329,418 | +0.51(+1.50%) |
Aug 12, 2009 | 33.78 | 34.59 | 33.61 | 33.99 | 1,272,970 | +0.17(+0.50%) |
Aug 11, 2009 | 34.32 | 34.95 | 33.70 | 33.82 | 1,326,376 | -0.70(-2.03%) |
Aug 10, 2009 | 34.58 | 34.89 | 34.33 | 34.52 | 1,343,371 | -0.32(-0.92%) |
Aug 07, 2009 | 35.23 | 35.90 | 34.61 | 34.84 | 1,556,147 | -0.07(-0.20%) |
Aug 06, 2009 | 36.58 | 36.79 | 34.56 | 34.91 | 2,712,474 | -2.04(-5.52%) |
Aug 05, 2009 | 37.80 | 37.98 | 36.76 | 36.95 | 2,252,695 | -0.80(-2.12%) |
Aug 04, 2009 | 36.39 | 38.31 | 36.18 | 37.75 | 2,752,229 | +1.27(+3.48%) |
Aug 03, 2009 | 36.26 | 36.50 | 35.81 | 36.48 | 1,032,465 | +0.47(+1.31%) |
Jul 31, 2009 | 36.17 | 36.67 | 35.69 | 36.01 | 927,659 | -0.08(-0.22%) |
Jul 30, 2009 | 36.59 | 36.74 | 35.89 | 36.09 | 1,257,987 | -0.14(-0.39%) |
Jul 29, 2009 | 36.01 | 36.98 | 35.93 | 36.23 | 1,183,307 | +0.14(+0.39%) |
Jul 28, 2009 | 35.85 | 36.12 | 35.47 | 36.09 | 981,624 | +0.16(+0.45%) |
Jul 27, 2009 | 35.88 | 36.00 | 35.45 | 35.93 | 743,717 | -0.04(-0.11%) |
Jul 24, 2009 | 35.19 | 35.98 | 35.01 | 35.97 | 915,658 | +0.48(+1.35%) |
Jul 23, 2009 | 33.77 | 35.94 | 33.43 | 35.49 | 1,688,806 | +1.44(+4.23%) |
Jul 22, 2009 | 33.96 | 34.50 | 33.58 | 34.05 | 1,115,372 | +0.02(+0.06%) |
Jul 21, 2009 | 33.71 | 34.06 | 33.05 | 34.03 | 1,286,908 | +0.57(+1.70%) |
Jul 20, 2009 | 33.33 | 33.93 | 32.95 | 33.46 | 1,145,194 | -0.07(-0.21%) |
Jul 17, 2009 | 33.41 | 33.86 | 32.58 | 33.53 | 886,127 | +0.30(+0.90%) |
Jul 16, 2009 | 32.89 | 33.73 | 32.83 | 33.23 | 1,455,247 | +0.25(+0.76%) |
Jul 15, 2009 | 32.50 | 33.16 | 32.42 | 32.98 | 1,594,919 | +0.58(+1.79%) |
Jul 14, 2009 | 32.84 | 33.08 | 32.34 | 32.40 | 1,396,194 | -0.59(-1.79%) |
Jul 13, 2009 | 32.37 | 33.13 | 31.85 | 32.99 | 1,127,046 | +0.10(+0.30%) |
Jul 10, 2009 | 33.14 | 33.56 | 32.39 | 32.89 | 1,050,861 | -0.50(-1.50%) |
Jul 09, 2009 | 33.34 | 34.07 | 33.23 | 33.39 | 1,044,571 | -0.28(-0.83%) |
Jul 08, 2009 | 33.40 | 34.03 | 33.29 | 33.67 | 1,631,904 | +0.60(+1.81%) |
Jul 07, 2009 | 33.90 | 34.28 | 33.04 | 33.07 | 1,379,302 | -0.85(-2.51%) |
Jul 06, 2009 | 33.71 | 34.49 | 33.61 | 33.92 | 1,286,939 | -0.03(-0.09%) |
Jul 02, 2009 | 34.13 | 34.27 | 33.77 | 33.95 | 1,461,522 | -0.61(-1.77%) |
Jul 01, 2009 | 35.61 | 35.93 | 34.42 | 34.56 | 1,812,899 | -1.41(-3.92%) |
Jun 30, 2009 | 36.00 | 36.19 | 35.27 | 35.97 | 1,809,856 | -0.03(-0.08%) |
Jun 29, 2009 | 35.89 | 36.30 | 35.11 | 36.00 | 2,382,852 | -0.04(-0.11%) |
Jun 26, 2009 | 35.14 | 36.20 | 34.85 | 36.04 | 3,810,557 | +1.08(+3.09%) |
Jun 25, 2009 | 34.50 | 35.00 | 33.31 | 34.96 | 1,784,989 | +0.95(+2.79%) |
Jun 24, 2009 | 33.70 | 34.30 | 33.13 | 34.01 | 1,616,168 | +0.23(+0.68%) |
Jun 23, 2009 | 33.09 | 34.02 | 32.78 | 33.78 | 2,652,618 | +0.67(+2.02%) |
Jun 22, 2009 | 33.00 | 33.27 | 32.46 | 33.11 | 1,729,705 | -0.25(-0.75%) |
Jun 19, 2009 | 33.14 | 33.64 | 32.96 | 33.36 | 2,163,023 | +0.59(+1.80%) |
Jun 18, 2009 | 31.74 | 32.80 | 31.46 | 32.77 | 1,589,632 | +0.90(+2.82%) |
Jun 17, 2009 | 30.68 | 32.30 | 30.68 | 31.87 | 1,720,735 | +1.16(+3.78%) |
Jun 16, 2009 | 31.38 | 31.54 | 30.50 | 30.71 | 865,888 | -0.24(-0.78%) |
Jun 15, 2009 | 31.40 | 31.40 | 30.69 | 30.95 | 1,337,207 | -0.58(-1.84%) |
Jun 12, 2009 | 30.74 | 31.65 | 30.66 | 31.53 | 1,424,347 | +0.61(+1.97%) |
Jun 11, 2009 | 30.14 | 31.08 | 30.14 | 30.92 | 1,592,898 | +0.79(+2.62%) |
Jun 10, 2009 | 30.63 | 30.85 | 29.84 | 30.13 | 1,633,729 | -0.42(-1.37%) |
Jun 09, 2009 | 31.01 | 31.05 | 30.37 | 30.55 | 1,033,005 | -0.25(-0.81%) |
Jun 08, 2009 | 30.24 | 31.06 | 30.18 | 30.80 | 1,427,296 | +0.02(+0.06%) |
Jun 05, 2009 | 30.64 | 30.85 | 30.15 | 30.78 | 1,098,158 | +0.38(+1.25%) |
Jun 04, 2009 | 31.68 | 31.78 | 30.29 | 30.40 | 1,608,064 | -1.12(-3.55%) |
Jun 03, 2009 | 30.70 | 31.64 | 30.41 | 31.52 | 1,801,286 | +0.69(+2.24%) |
Jun 02, 2009 | 29.14 | 31.00 | 29.03 | 30.83 | 1,947,853 | +0.79(+2.63%) |
Jun 01, 2009 | 30.00 | 30.20 | 29.59 | 30.04 | 1,710,375 | +0.27(+0.91%) |
May 29, 2009 | 28.81 | 29.82 | 28.18 | 29.77 | 2,457,838 | +0.99(+3.44%) |
May 28, 2009 | 29.21 | 29.35 | 28.57 | 28.78 | 1,150,023 | -0.38(-1.30%) |
May 27, 2009 | 29.59 | 29.93 | 29.05 | 29.16 | 2,532,524 | -0.46(-1.55%) |
May 26, 2009 | 28.51 | 29.81 | 28.15 | 29.62 | 1,514,201 | +0.57(+1.96%) |
May 22, 2009 | 28.87 | 29.14 | 28.61 | 29.05 | 1,156,060 | +0.20(+0.69%) |
May 21, 2009 | 29.36 | 29.44 | 28.56 | 28.85 | 1,912,424 | -0.62(-2.10%) |
May 20, 2009 | 29.44 | 29.55 | 29.03 | 29.47 | 2,285,132 | +0.13(+0.44%) |
May 19, 2009 | 29.00 | 29.47 | 28.70 | 29.34 | 1,227,681 | +0.24(+0.82%) |
May 18, 2009 | 28.60 | 29.14 | 28.07 | 29.10 | 1,518,685 | +0.56(+1.96%) |
May 15, 2009 | 28.73 | 28.96 | 28.12 | 28.54 | 1,203,432 | -0.42(-1.45%) |
May 14, 2009 | 29.09 | 29.80 | 28.55 | 28.96 | 1,875,820 | -0.02(-0.07%) |
May 13, 2009 | 29.74 | 30.12 | 28.73 | 28.98 | 1,592,862 | -0.95(-3.17%) |
May 12, 2009 | 31.00 | 31.05 | 29.71 | 29.93 | 1,398,120 | -0.75(-2.44%) |
May 11, 2009 | 30.02 | 30.95 | 29.63 | 30.68 | 2,069,046 | +0.23(+0.76%) |
May 08, 2009 | 28.89 | 30.65 | 28.89 | 30.45 | 2,303,980 | +1.36(+4.68%) |
May 07, 2009 | 28.71 | 29.26 | 28.57 | 29.09 | 2,064,511 | +0.30(+1.04%) |
May 06, 2009 | 30.22 | 30.32 | 28.67 | 28.79 | 2,013,457 | -1.41(-4.67%) |
May 05, 2009 | 30.60 | 30.60 | 29.63 | 30.20 | 1,430,282 | -0.31(-1.02%) |
May 04, 2009 | 30.50 | 31.00 | 29.78 | 30.51 | 1,563,599 | +0.25(+0.83%) |