Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.04 | 38.04 | 37.95 | 38.04 | 11,176 | +0.10(+0.27%) |
May 27, 2010 | 38.09 | 38.09 | 37.78 | 37.93 | 31,017 | -0.14(-0.38%) |
May 26, 2010 | 38.04 | 38.10 | 38.02 | 38.08 | 13,963 | -0.02(-0.06%) |
May 25, 2010 | 37.98 | 38.10 | 37.98 | 38.10 | 7,299 | +0.06(+0.17%) |
May 24, 2010 | 38.03 | 38.04 | 37.96 | 38.04 | 30,112 | +0.02(+0.06%) |
May 21, 2010 | 37.95 | 38.03 | 37.95 | 38.01 | 18,387 | +0.03(+0.07%) |
May 20, 2010 | 37.98 | 37.98 | 37.94 | 37.98 | 7,608 | +0.02(+0.05%) |
May 19, 2010 | 37.87 | 37.97 | 37.87 | 37.97 | 2,213 | +0.10(+0.27%) |
May 18, 2010 | 37.85 | 37.95 | 37.85 | 37.86 | 12,331 | -0.04(-0.10%) |
May 17, 2010 | 37.88 | 37.90 | 37.83 | 37.90 | 10,955 | +0.02(+0.04%) |
May 14, 2010 | 37.88 | 37.92 | 37.42 | 37.88 | 63,851 | +0.09(+0.24%) |
May 13, 2010 | 37.87 | 37.87 | 37.79 | 37.79 | 10,682 | -0.05(-0.13%) |
May 12, 2010 | 37.87 | 37.89 | 37.81 | 37.84 | 6,042 | -0.04(-0.10%) |
May 11, 2010 | 37.88 | 37.88 | 37.82 | 37.88 | 7,838 | +0.02(+0.05%) |
May 10, 2010 | 37.90 | 37.91 | 37.81 | 37.86 | 41,572 | +0.05(+0.15%) |
May 07, 2010 | 37.88 | 37.88 | 37.79 | 37.81 | 13,713 | -0.06(-0.15%) |
May 06, 2010 | 37.90 | 37.93 | 37.87 | 37.87 | 27,904 | -0.01(-0.02%) |
May 05, 2010 | 37.90 | 37.90 | 37.87 | 37.87 | 43,524 | -0.04(-0.09%) |
May 04, 2010 | 37.89 | 37.91 | 37.84 | 37.91 | 22,559 | +0.04(+0.10%) |
May 03, 2010 | 37.93 | 37.93 | 37.84 | 37.87 | 31,905 | +0.01(+0.02%) |
Apr 30, 2010 | 37.84 | 37.87 | 37.82 | 37.86 | 5,814 | -0.01(-0.02%) |
Apr 29, 2010 | 37.88 | 37.88 | 37.81 | 37.87 | 14,479 | -0.01(-0.02%) |
Apr 28, 2010 | 37.83 | 37.88 | 37.78 | 37.88 | 58,249 | +0.07(+0.18%) |
Apr 27, 2010 | 37.74 | 37.85 | 37.74 | 37.81 | 16,925 | +0.11(+0.30%) |
Apr 26, 2010 | 37.68 | 37.77 | 37.66 | 37.70 | 32,958 | +0.04(+0.09%) |
Apr 23, 2010 | 37.66 | 37.67 | 37.60 | 37.66 | 18,334 | +0.03(+0.08%) |
Apr 22, 2010 | 37.62 | 37.63 | 37.57 | 37.63 | 17,844 | +0.09(+0.24%) |
Apr 21, 2010 | 37.50 | 37.60 | 37.49 | 37.54 | 32,207 | +0.15(+0.39%) |
Apr 20, 2010 | 37.46 | 37.47 | 37.36 | 37.40 | 22,881 | -0.02(-0.05%) |
Apr 19, 2010 | 37.32 | 37.42 | 37.32 | 37.42 | 10,338 | +0.07(+0.18%) |
Apr 16, 2010 | 37.34 | 37.36 | 37.34 | 37.35 | 14,305 | +0.05(+0.13%) |
Apr 15, 2010 | 37.24 | 37.31 | 37.24 | 37.30 | 5,412 | +0.04(+0.11%) |
Apr 14, 2010 | 37.19 | 37.27 | 37.19 | 37.26 | 23,602 | +0.02(+0.06%) |
Apr 13, 2010 | 37.19 | 37.24 | 37.18 | 37.24 | 2,135 | +0.04(+0.12%) |
Apr 12, 2010 | 37.09 | 37.20 | 37.09 | 37.19 | 14,157 | +0.11(+0.30%) |
Apr 09, 2010 | 37.15 | 37.16 | 37.08 | 37.08 | 30,803 | -0.06(-0.17%) |
Apr 08, 2010 | 37.05 | 37.15 | 37.05 | 37.14 | 14,889 | +0.09(+0.23%) |
Apr 07, 2010 | 37.10 | 37.12 | 37.05 | 37.06 | 10,817 | -0.07(-0.19%) |
Apr 06, 2010 | 36.69 | 37.14 | 36.69 | 37.13 | 25,643 | -0.01(-0.02%) |
Apr 05, 2010 | 37.16 | 37.16 | 36.94 | 37.14 | 57,047 | -0.01(-0.03%) |
Apr 01, 2010 | 37.25 | 37.15 | 37.15 | 37.15 | 49,545 | +0.01(+0.02%) |
Mar 31, 2010 | 37.10 | 37.15 | 37.10 | 37.14 | 4,436 | +0.04(+0.10%) |
Mar 30, 2010 | 37.19 | 37.19 | 37.10 | 37.10 | 15,004 | -0.04(-0.10%) |
Mar 29, 2010 | 37.08 | 37.14 | 37.08 | 37.14 | 7,373 | +0.04(+0.10%) |
Mar 26, 2010 | 37.06 | 37.19 | 37.06 | 37.10 | 15,673 | -0.02(-0.05%) |
Mar 25, 2010 | 37.18 | 37.23 | 37.12 | 37.12 | 11,893 | -0.05(-0.13%) |
Mar 24, 2010 | 37.34 | 37.34 | 37.17 | 37.17 | 76,655 | -0.12(-0.31%) |
Mar 23, 2010 | 37.29 | 37.34 | 37.28 | 37.28 | 13,756 | -0.02(-0.06%) |
Mar 22, 2010 | 37.29 | 37.37 | 37.29 | 37.31 | 27,618 | -0.10(-0.27%) |
Mar 19, 2010 | 37.46 | 37.46 | 37.40 | 37.41 | 9,968 | +0.10(+0.26%) |
Mar 18, 2010 | 37.23 | 37.92 | 37.23 | 37.31 | 60,225 | +0.07(+0.18%) |
Mar 17, 2010 | 37.31 | 37.32 | 37.24 | 37.24 | 18,727 | -0.05(-0.14%) |
Mar 16, 2010 | 37.26 | 37.33 | 37.25 | 37.29 | 22,933 | -0.01(-0.03%) |
Mar 15, 2010 | 37.29 | 37.30 | 37.29 | 37.30 | 9,728 | +0.03(+0.08%) |
Mar 12, 2010 | 37.20 | 37.29 | 37.18 | 37.28 | 16,733 | +0.04(+0.12%) |
Mar 11, 2010 | 37.18 | 38.64 | 37.18 | 37.23 | 70,430 | -0.03(-0.08%) |
Mar 10, 2010 | 37.23 | 37.26 | 37.19 | 37.26 | 49,094 | -0.02(-0.07%) |
Mar 09, 2010 | 37.24 | 37.28 | 37.19 | 37.28 | 28,332 | +0.05(+0.12%) |
Mar 08, 2010 | 37.23 | 37.24 | 37.17 | 37.24 | 30,709 | +0.01(+0.04%) |
Mar 05, 2010 | 37.13 | 37.22 | 37.13 | 37.22 | 10,859 | +0.09(+0.25%) |
Mar 04, 2010 | 37.14 | 37.20 | 37.13 | 37.13 | 56,428 | -0.01(-0.03%) |
Mar 03, 2010 | 37.07 | 37.15 | 37.07 | 37.14 | 40,832 | +0.02(+0.04%) |
Mar 02, 2010 | 37.11 | 37.14 | 37.06 | 37.13 | 8,536 | +0.03(+0.09%) |
Mar 01, 2010 | 37.11 | 37.11 | 37.09 | 37.09 | 12,207 | +0.02(+0.06%) |
Feb 26, 2010 | 37.06 | 37.07 | 37.02 | 37.07 | 16,075 | +0.03(+0.08%) |
Feb 25, 2010 | 37.04 | 37.05 | 36.97 | 37.05 | 19,497 | +0.05(+0.12%) |
Feb 24, 2010 | 36.94 | 37.00 | 36.94 | 37.00 | 9,963 | +0.11(+0.29%) |
Feb 23, 2010 | 36.95 | 36.95 | 36.87 | 36.89 | 8,258 | -0.01(-0.04%) |
Feb 22, 2010 | 36.91 | 36.91 | 36.83 | 36.91 | 20,578 | -0.03(-0.09%) |
Feb 19, 2010 | 36.95 | 37.01 | 36.87 | 36.94 | 35,123 | -0.01(-0.02%) |
Feb 18, 2010 | 36.91 | 36.99 | 36.90 | 36.94 | 12,417 | -0.02(-0.07%) |
Feb 17, 2010 | 36.91 | 36.99 | 36.91 | 36.97 | 17,207 | -0.01(-0.02%) |
Feb 16, 2010 | 36.91 | 37.00 | 36.90 | 36.98 | 32,276 | +0.06(+0.16%) |
Feb 12, 2010 | 36.91 | 36.92 | 36.92 | 36.92 | 4,873 | -0.02(-0.05%) |
Feb 11, 2010 | 36.94 | 36.99 | 36.94 | 36.94 | 16,869 | +0.00(+0.00%) |
Feb 10, 2010 | 37.02 | 37.02 | 36.92 | 36.94 | 8,636 | -0.08(-0.21%) |
Feb 09, 2010 | 36.91 | 37.03 | 36.91 | 37.01 | 48,850 | -0.02(-0.07%) |
Feb 08, 2010 | 37.05 | 37.05 | 36.98 | 37.04 | 6,601 | -0.01(-0.04%) |
Feb 05, 2010 | 37.02 | 37.05 | 36.93 | 37.05 | 20,736 | +0.05(+0.12%) |
Feb 04, 2010 | 36.85 | 37.01 | 36.76 | 37.01 | 17,984 | +0.09(+0.24%) |
Feb 03, 2010 | 36.92 | 36.96 | 36.83 | 36.92 | 31,164 | +0.10(+0.27%) |
Feb 02, 2010 | 36.68 | 36.88 | 36.68 | 36.82 | 8,249 | +0.04(+0.10%) |
Feb 01, 2010 | 36.80 | 36.84 | 36.77 | 36.79 | 17,686 | +0.02(+0.06%) |
Jan 29, 2010 | 36.80 | 36.82 | 36.76 | 36.76 | 22,283 | -0.04(-0.11%) |
Jan 28, 2010 | 36.81 | 36.82 | 36.79 | 36.80 | 12,901 | +0.02(+0.05%) |
Jan 27, 2010 | 36.88 | 36.88 | 36.78 | 36.79 | 5,933 | -0.08(-0.22%) |
Jan 26, 2010 | 36.92 | 36.92 | 36.81 | 36.87 | 18,538 | -0.06(-0.16%) |
Jan 25, 2010 | 36.95 | 36.95 | 36.87 | 36.93 | 15,708 | +0.06(+0.16%) |
Jan 22, 2010 | 36.89 | 36.97 | 36.82 | 36.87 | 15,866 | -0.11(-0.31%) |
Jan 21, 2010 | 36.98 | 36.99 | 36.75 | 36.98 | 26,099 | +0.04(+0.10%) |
Jan 20, 2010 | 36.95 | 36.95 | 36.88 | 36.94 | 12,381 | +0.05(+0.14%) |
Jan 19, 2010 | 36.88 | 36.94 | 36.87 | 36.89 | 12,096 | -0.04(-0.10%) |
Jan 15, 2010 | 36.91 | 36.93 | 36.93 | 36.93 | 14,667 | +0.04(+0.10%) |
Jan 14, 2010 | 36.91 | 36.91 | 36.80 | 36.89 | 19,706 | +0.11(+0.29%) |
Jan 13, 2010 | 36.78 | 36.86 | 36.77 | 36.78 | 17,888 | -0.03(-0.08%) |
Jan 12, 2010 | 36.82 | 36.82 | 36.77 | 36.81 | 10,917 | -0.01(-0.02%) |
Jan 11, 2010 | 36.72 | 36.83 | 36.72 | 36.82 | 18,670 | +0.10(+0.27%) |
Jan 08, 2010 | 36.70 | 36.82 | 36.70 | 36.72 | 23,456 | -0.07(-0.19%) |
Jan 07, 2010 | 36.79 | 36.82 | 36.73 | 36.79 | 36,478 | +0.05(+0.14%) |
Jan 06, 2010 | 36.77 | 36.77 | 36.65 | 36.74 | 17,572 | +0.10(+0.27%) |
Jan 05, 2010 | 36.65 | 36.79 | 36.62 | 36.64 | 18,368 | -0.03(-0.08%) |
Jan 04, 2010 | 36.67 | 36.70 | 36.67 | 36.67 | 8,561 | -0.03(-0.09%) |
Dec 31, 2009 | 36.65 | 36.70 | 36.70 | 36.70 | 5,464 | -0.01(-0.04%) |
Dec 30, 2009 | 36.72 | 36.72 | 36.65 | 36.71 | 22,162 | +0.01(+0.03%) |
Dec 29, 2009 | 36.66 | 36.73 | 36.58 | 36.70 | 48,485 | -0.06(-0.17%) |
Dec 28, 2009 | 36.79 | 36.82 | 36.62 | 36.76 | 47,197 | +0.09(+0.26%) |
Dec 24, 2009 | 36.67 | 36.70 | 36.65 | 36.67 | 10,051 | +0.01(+0.03%) |
Dec 23, 2009 | 36.66 | 36.66 | 36.65 | 36.66 | 7,483 | +0.00(+0.00%) |
Dec 22, 2009 | 36.61 | 36.74 | 36.60 | 36.66 | 34,126 | +0.01(+0.04%) |
Dec 21, 2009 | 36.63 | 36.73 | 36.63 | 36.65 | 24,399 | -0.08(-0.22%) |
Dec 18, 2009 | 36.64 | 36.74 | 36.64 | 36.73 | 48,721 | -0.01(-0.03%) |
Dec 17, 2009 | 36.74 | 36.76 | 36.69 | 36.74 | 29,403 | +0.02(+0.06%) |
Dec 16, 2009 | 36.71 | 36.77 | 36.62 | 36.71 | 16,545 | +0.02(+0.06%) |
Dec 15, 2009 | 36.78 | 36.79 | 36.67 | 36.69 | 23,309 | -0.11(-0.30%) |
Dec 14, 2009 | 36.67 | 36.82 | 36.67 | 36.80 | 41,180 | +0.11(+0.31%) |
Dec 11, 2009 | 36.72 | 36.80 | 36.65 | 36.69 | 10,445 | -0.03(-0.09%) |
Dec 10, 2009 | 36.78 | 36.78 | 36.65 | 36.73 | 12,803 | -0.06(-0.15%) |
Dec 09, 2009 | 36.67 | 36.80 | 36.65 | 36.78 | 8,783 | +0.18(+0.50%) |
Dec 08, 2009 | 36.55 | 36.71 | 36.53 | 36.60 | 23,206 | +0.06(+0.16%) |
Dec 07, 2009 | 36.52 | 36.74 | 36.47 | 36.54 | 34,856 | +0.01(+0.03%) |
Dec 04, 2009 | 36.58 | 36.66 | 36.46 | 36.53 | 41,313 | +0.02(+0.06%) |
Dec 03, 2009 | 36.86 | 36.88 | 36.45 | 36.51 | 54,577 | -0.17(-0.48%) |
Dec 02, 2009 | 36.68 | 36.79 | 36.52 | 36.68 | 72,175 | +0.00(+0.01%) |
Dec 01, 2009 | 36.61 | 36.79 | 36.54 | 36.68 | 18,780 | -0.06(-0.16%) |
Nov 30, 2009 | 36.68 | 36.85 | 36.60 | 36.74 | 11,535 | -0.06(-0.15%) |
Nov 27, 2009 | 36.69 | 36.79 | 36.69 | 36.79 | 1,262 | +0.05(+0.12%) |
Nov 25, 2009 | 36.71 | 36.75 | 36.54 | 36.75 | 19,113 | +0.17(+0.48%) |
Nov 24, 2009 | 36.45 | 36.77 | 36.45 | 36.57 | 28,587 | -0.00(-0.01%) |
Nov 23, 2009 | 36.49 | 36.78 | 36.49 | 36.57 | 13,177 | -0.12(-0.33%) |
Nov 20, 2009 | 36.73 | 36.79 | 36.42 | 36.70 | 22,728 | +0.01(+0.04%) |
Nov 19, 2009 | 36.71 | 36.78 | 36.56 | 36.68 | 7,776 | +0.17(+0.48%) |
Nov 18, 2009 | 36.39 | 36.80 | 36.39 | 36.51 | 25,670 | -0.10(-0.29%) |
Nov 17, 2009 | 36.41 | 36.68 | 36.41 | 36.61 | 16,867 | +0.22(+0.61%) |
Nov 16, 2009 | 36.45 | 36.65 | 36.39 | 36.39 | 12,266 | -0.07(-0.18%) |
Nov 13, 2009 | 36.48 | 36.61 | 36.46 | 36.46 | 19,030 | -0.02(-0.07%) |
Nov 12, 2009 | 36.66 | 36.75 | 36.48 | 36.48 | 7,652 | -0.36(-0.97%) |
Nov 11, 2009 | 36.84 | 36.84 | 36.60 | 36.84 | 16,016 | +0.13(+0.35%) |
Nov 10, 2009 | 36.70 | 36.71 | 36.49 | 36.71 | 7,652 | +0.02(+0.07%) |
Nov 09, 2009 | 36.68 | 36.88 | 36.68 | 36.69 | 28,227 | -0.09(-0.25%) |
Nov 06, 2009 | 36.79 | 36.79 | 36.71 | 36.78 | 14,563 | +0.09(+0.25%) |
Nov 05, 2009 | 36.74 | 36.83 | 36.47 | 36.68 | 21,034 | -0.09(-0.23%) |
Nov 04, 2009 | 36.78 | 36.90 | 36.75 | 36.77 | 14,865 | +0.10(+0.28%) |
Nov 03, 2009 | 36.74 | 36.78 | 36.65 | 36.67 | 17,477 | +0.28(+0.76%) |
Nov 02, 2009 | 36.78 | 36.84 | 36.39 | 36.39 | 40,453 | -0.48(-1.30%) |
Oct 30, 2009 | 36.89 | 36.89 | 36.79 | 36.87 | 7,095 | -0.10(-0.27%) |
Oct 29, 2009 | 37.07 | 37.08 | 36.83 | 36.97 | 12,291 | -0.09(-0.25%) |
Oct 28, 2009 | 37.11 | 37.15 | 36.77 | 37.06 | 24,011 | +0.17(+0.46%) |
Oct 27, 2009 | 37.13 | 37.13 | 36.77 | 36.90 | 11,492 | -0.22(-0.60%) |
Oct 26, 2009 | 37.03 | 37.16 | 36.75 | 37.12 | 10,963 | -0.04(-0.10%) |
Oct 23, 2009 | 37.19 | 37.19 | 36.86 | 37.16 | 9,559 | +0.02(+0.06%) |
Oct 22, 2009 | 37.24 | 37.24 | 36.88 | 37.14 | 21,888 | +0.04(+0.10%) |
Oct 21, 2009 | 36.85 | 37.15 | 36.76 | 37.10 | 27,523 | +0.24(+0.65%) |
Oct 20, 2009 | 36.86 | 36.86 | 36.78 | 36.86 | 10,379 | +0.08(+0.22%) |
Oct 19, 2009 | 36.86 | 37.06 | 36.78 | 36.78 | 18,363 | +0.04(+0.10%) |
Oct 16, 2009 | 37.16 | 37.30 | 36.74 | 36.74 | 27,341 | -0.45(-1.21%) |
Oct 15, 2009 | 37.16 | 37.27 | 36.83 | 37.19 | 33,726 | -0.01(-0.02%) |
Oct 14, 2009 | 37.39 | 37.39 | 36.96 | 37.20 | 12,668 | -0.34(-0.92%) |
Oct 13, 2009 | 37.66 | 37.66 | 37.32 | 37.54 | 17,569 | -0.15(-0.40%) |
Oct 12, 2009 | 37.33 | 37.73 | 37.10 | 37.69 | 32,403 | +0.02(+0.05%) |
Oct 09, 2009 | 37.77 | 37.77 | 37.34 | 37.67 | 16,910 | +0.05(+0.14%) |
Oct 08, 2009 | 37.86 | 38.27 | 37.62 | 37.62 | 19,547 | -0.44(-1.16%) |
Oct 07, 2009 | 38.42 | 38.42 | 37.67 | 38.06 | 14,707 | +0.10(+0.26%) |
Oct 06, 2009 | 38.21 | 38.36 | 37.91 | 37.96 | 16,611 | +0.14(+0.38%) |
Oct 05, 2009 | 37.69 | 37.83 | 37.67 | 37.82 | 9,326 | -0.08(-0.22%) |
Oct 02, 2009 | 38.19 | 38.21 | 37.69 | 37.90 | 6,125 | +0.22(+0.57%) |
Oct 01, 2009 | 37.96 | 38.35 | 37.63 | 37.68 | 34,008 | +0.06(+0.17%) |
Sep 30, 2009 | 38.23 | 38.23 | 37.61 | 37.62 | 12,127 | +0.01(+0.01%) |
Sep 29, 2009 | 37.98 | 38.20 | 37.61 | 37.62 | 16,902 | -0.14(-0.38%) |
Sep 28, 2009 | 37.99 | 38.25 | 37.45 | 37.76 | 43,708 | -0.35(-0.92%) |
Sep 25, 2009 | 37.92 | 38.25 | 37.92 | 38.11 | 30,908 | -0.11(-0.28%) |
Sep 24, 2009 | 37.88 | 38.24 | 37.88 | 38.22 | 17,094 | +0.13(+0.34%) |
Sep 23, 2009 | 38.07 | 38.13 | 37.97 | 38.09 | 10,134 | +0.01(+0.04%) |
Sep 22, 2009 | 38.06 | 38.07 | 38.06 | 38.07 | 7,750 | +0.00(+0.01%) |
Sep 21, 2009 | 38.07 | 38.07 | 37.83 | 38.07 | 16,602 | +0.08(+0.22%) |
Sep 18, 2009 | 37.94 | 38.07 | 37.62 | 37.99 | 11,860 | +0.13(+0.33%) |
Sep 17, 2009 | 37.84 | 37.93 | 37.73 | 37.86 | 28,408 | +0.31(+0.82%) |
Sep 16, 2009 | 37.81 | 37.93 | 37.55 | 37.55 | 14,955 | -0.17(-0.46%) |
Sep 15, 2009 | 37.80 | 37.86 | 37.73 | 37.73 | 8,023 | -0.12(-0.33%) |
Sep 14, 2009 | 38.07 | 38.07 | 37.41 | 37.85 | 4,843 | -0.09(-0.25%) |
Sep 11, 2009 | 37.63 | 37.99 | 37.29 | 37.94 | 6,539 | +0.22(+0.59%) |
Sep 10, 2009 | 37.59 | 37.73 | 37.54 | 37.72 | 18,526 | +0.14(+0.38%) |
Sep 09, 2009 | 37.90 | 37.90 | 37.13 | 37.58 | 4,403 | -0.32(-0.84%) |
Sep 08, 2009 | 37.33 | 37.98 | 37.03 | 37.90 | 15,213 | +0.59(+1.59%) |
Sep 04, 2009 | 36.97 | 37.33 | 36.92 | 37.31 | 24,207 | +0.24(+0.65%) |
Sep 03, 2009 | 36.96 | 37.35 | 36.93 | 37.07 | 22,774 | -0.29(-0.77%) |
Sep 02, 2009 | 37.29 | 38.06 | 36.87 | 37.35 | 7,704 | +0.07(+0.20%) |
Sep 01, 2009 | 37.40 | 37.47 | 36.86 | 37.28 | 25,670 | -0.38(-1.00%) |
Aug 31, 2009 | 36.98 | 38.45 | 36.98 | 37.66 | 186,443 | +0.78(+2.13%) |
Aug 28, 2009 | 37.01 | 37.07 | 36.87 | 36.87 | 26,778 | -0.41(-1.10%) |
Aug 27, 2009 | 36.86 | 37.36 | 36.49 | 37.28 | 46,530 | +0.45(+1.23%) |
Aug 26, 2009 | 36.86 | 36.86 | 36.52 | 36.83 | 23,666 | +0.21(+0.56%) |
Aug 25, 2009 | 36.80 | 36.85 | 36.62 | 36.62 | 11,935 | +0.00(+0.00%) |
Aug 24, 2009 | 37.15 | 37.15 | 35.96 | 36.62 | 32,567 | -0.19(-0.51%) |
Aug 21, 2009 | 36.29 | 36.82 | 36.29 | 36.81 | 5,334 | +0.50(+1.36%) |
Aug 20, 2009 | 36.85 | 36.86 | 36.27 | 36.32 | 28,538 | -0.59(-1.60%) |
Aug 19, 2009 | 36.89 | 36.91 | 36.80 | 36.91 | 3,304 | +0.24(+0.64%) |
Aug 18, 2009 | 36.78 | 36.78 | 36.51 | 36.67 | 41,215 | +0.10(+0.29%) |
Aug 17, 2009 | 36.38 | 36.57 | 36.06 | 36.57 | 15,510 | +0.32(+0.87%) |
Aug 14, 2009 | 36.16 | 36.25 | 35.99 | 36.25 | 29,823 | +0.06(+0.17%) |
Aug 13, 2009 | 36.36 | 36.36 | 36.01 | 36.19 | 23,396 | +0.01(+0.02%) |
Aug 12, 2009 | 36.11 | 36.18 | 35.96 | 36.18 | 30,240 | +0.14(+0.38%) |
Aug 11, 2009 | 35.88 | 36.08 | 35.88 | 36.04 | 17,097 | +0.10(+0.29%) |
Aug 10, 2009 | 35.95 | 35.95 | 35.82 | 35.94 | 10,727 | +0.00(+0.01%) |
Aug 07, 2009 | 36.20 | 36.20 | 35.86 | 35.94 | 18,897 | -0.02(-0.05%) |
Aug 06, 2009 | 36.16 | 36.24 | 35.74 | 35.95 | 12,337 | +0.00(+0.00%) |
Aug 05, 2009 | 35.91 | 35.95 | 35.78 | 35.95 | 15,941 | +0.05(+0.13%) |
Aug 04, 2009 | 35.90 | 35.91 | 35.74 | 35.91 | 40,850 | +0.15(+0.41%) |
Aug 03, 2009 | 35.56 | 35.76 | 35.52 | 35.76 | 81,640 | +0.15(+0.43%) |
Jul 31, 2009 | 35.62 | 35.62 | 35.40 | 35.61 | 49,311 | +0.08(+0.23%) |
Jul 30, 2009 | 35.37 | 35.53 | 35.33 | 35.53 | 27,781 | +0.10(+0.28%) |
Jul 29, 2009 | 35.36 | 35.44 | 35.36 | 35.43 | 5,608 | +0.07(+0.18%) |
Jul 28, 2009 | 35.38 | 35.41 | 35.26 | 35.36 | 13,436 | +0.01(+0.03%) |
Jul 27, 2009 | 35.26 | 35.36 | 35.26 | 35.35 | 22,999 | +0.02(+0.07%) |
Jul 24, 2009 | 35.34 | 35.37 | 35.33 | 35.33 | 1,679 | -0.07(-0.20%) |
Jul 23, 2009 | 35.41 | 35.41 | 35.33 | 35.40 | 8,967 | +0.00(+0.01%) |
Jul 22, 2009 | 35.27 | 35.40 | 35.08 | 35.40 | 36,444 | -0.05(-0.13%) |
Jul 21, 2009 | 35.39 | 35.46 | 35.34 | 35.44 | 38,480 | +0.13(+0.37%) |
Jul 20, 2009 | 35.44 | 35.44 | 35.31 | 35.31 | 19,550 | -0.06(-0.17%) |
Jul 17, 2009 | 35.38 | 35.38 | 35.37 | 35.37 | 1,665 | -0.06(-0.18%) |
Jul 16, 2009 | 35.48 | 35.48 | 35.29 | 35.43 | 24,796 | -0.05(-0.14%) |
Jul 15, 2009 | 35.48 | 35.48 | 35.30 | 35.48 | 9,970 | +0.03(+0.08%) |
Jul 14, 2009 | 35.37 | 35.46 | 35.37 | 35.45 | 3,891 | +0.09(+0.26%) |
Jul 13, 2009 | 35.36 | 35.36 | 35.08 | 35.36 | 13,982 | +0.29(+0.81%) |
Jul 10, 2009 | 35.28 | 35.28 | 34.79 | 35.08 | 15,697 | +0.17(+0.49%) |
Jul 09, 2009 | 35.06 | 35.43 | 33.26 | 34.91 | 146,938 | -0.47(-1.34%) |
Jul 08, 2009 | 35.18 | 35.41 | 35.12 | 35.38 | 13,729 | +0.43(+1.24%) |
Jul 07, 2009 | 35.50 | 35.50 | 34.76 | 34.94 | 48,819 | -0.35(-0.99%) |
Jul 06, 2009 | 34.75 | 35.36 | 34.75 | 35.29 | 13,741 | +0.52(+1.50%) |
Jul 02, 2009 | 35.12 | 35.54 | 34.77 | 34.77 | 72,445 | -0.32(-0.90%) |
Jul 01, 2009 | 35.12 | 35.47 | 35.09 | 35.09 | 40,470 | -0.36(-1.02%) |
Jun 30, 2009 | 35.53 | 35.53 | 35.45 | 35.45 | 12,349 | -0.07(-0.21%) |
Jun 29, 2009 | 35.52 | 35.52 | 35.44 | 35.52 | 17,451 | +0.17(+0.49%) |
Jun 26, 2009 | 35.50 | 35.56 | 35.35 | 35.35 | 20,706 | -0.19(-0.53%) |
Jun 25, 2009 | 35.54 | 35.54 | 35.47 | 35.54 | 7,244 | +0.02(+0.05%) |
Jun 24, 2009 | 35.47 | 35.54 | 35.47 | 35.52 | 6,574 | +0.05(+0.14%) |
Jun 23, 2009 | 35.61 | 35.61 | 35.47 | 35.47 | 13,102 | -0.04(-0.12%) |
Jun 22, 2009 | 37.01 | 37.01 | 35.12 | 35.51 | 7,552 | +0.03(+0.07%) |
Jun 19, 2009 | 35.66 | 35.66 | 35.47 | 35.49 | 39,541 | -0.17(-0.48%) |
Jun 18, 2009 | 35.67 | 35.68 | 35.57 | 35.66 | 16,053 | +0.10(+0.29%) |
Jun 17, 2009 | 35.75 | 35.75 | 35.54 | 35.55 | 12,493 | -0.01(-0.02%) |
Jun 16, 2009 | 35.67 | 35.67 | 35.54 | 35.56 | 14,710 | -0.11(-0.31%) |
Jun 15, 2009 | 35.68 | 35.69 | 35.55 | 35.67 | 64,358 | -0.00(-0.01%) |
Jun 12, 2009 | 35.57 | 35.67 | 35.56 | 35.67 | 12,473 | +0.03(+0.10%) |
Jun 11, 2009 | 35.72 | 35.73 | 35.52 | 35.64 | 9,211 | -0.15(-0.42%) |
Jun 10, 2009 | 35.88 | 36.14 | 35.78 | 35.79 | 55,595 | -0.10(-0.28%) |
Jun 09, 2009 | 35.84 | 36.02 | 35.84 | 35.89 | 31,506 | -0.19(-0.52%) |
Jun 08, 2009 | 36.17 | 36.17 | 36.03 | 36.08 | 25,181 | -0.11(-0.30%) |
Jun 05, 2009 | 36.19 | 36.19 | 36.19 | 36.19 | 3,390 | +0.03(+0.08%) |
Jun 04, 2009 | 36.23 | 36.23 | 36.16 | 36.16 | 9,654 | -0.06(-0.17%) |
Jun 03, 2009 | 35.90 | 36.23 | 35.90 | 36.22 | 40,280 | +0.03(+0.08%) |
Jun 02, 2009 | 36.21 | 36.21 | 36.15 | 36.20 | 20,663 | +0.00(+0.01%) |