Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.16 | 37.60 | 36.71 | 37.16 | 50,797 | -0.13(-0.35%) |
May 27, 2010 | 36.51 | 37.36 | 36.37 | 37.29 | 72,115 | +1.74(+4.89%) |
May 26, 2010 | 35.19 | 35.96 | 35.19 | 35.55 | 116,547 | +0.64(+1.83%) |
May 25, 2010 | 34.50 | 34.98 | 33.98 | 34.91 | 84,485 | -0.49(-1.38%) |
May 24, 2010 | 35.64 | 35.68 | 35.34 | 35.40 | 61,953 | -0.19(-0.53%) |
May 21, 2010 | 34.95 | 35.99 | 34.80 | 35.59 | 124,539 | +0.46(+1.31%) |
May 20, 2010 | 34.95 | 35.57 | 34.80 | 35.13 | 207,374 | -1.29(-3.53%) |
May 19, 2010 | 36.46 | 36.69 | 35.73 | 36.42 | 74,444 | -0.41(-1.12%) |
May 18, 2010 | 37.77 | 37.78 | 36.53 | 36.83 | 95,917 | -0.51(-1.37%) |
May 17, 2010 | 38.28 | 38.33 | 37.00 | 37.34 | 166,829 | -1.29(-3.34%) |
May 14, 2010 | 38.63 | 39.59 | 38.32 | 38.63 | 134,638 | -1.48(-3.69%) |
May 13, 2010 | 40.44 | 40.61 | 40.06 | 40.11 | 63,910 | -0.55(-1.35%) |
May 12, 2010 | 40.59 | 40.82 | 40.33 | 40.66 | 23,291 | +0.25(+0.62%) |
May 11, 2010 | 40.55 | 40.70 | 40.35 | 40.41 | 17,431 | -0.14(-0.35%) |
May 10, 2010 | 40.27 | 40.58 | 39.96 | 40.55 | 104,955 | +0.92(+2.32%) |
May 07, 2010 | 39.70 | 39.92 | 39.00 | 39.63 | 82,798 | -0.44(-1.10%) |
May 06, 2010 | 40.87 | 41.20 | 39.00 | 40.07 | 67,986 | -1.30(-3.14%) |
May 05, 2010 | 41.60 | 42.10 | 41.25 | 41.37 | 99,816 | -1.29(-3.02%) |
May 04, 2010 | 43.73 | 44.35 | 42.60 | 42.66 | 101,981 | -1.54(-3.48%) |
May 03, 2010 | 44.07 | 44.56 | 44.07 | 44.20 | 68,731 | +0.69(+1.59%) |
Apr 30, 2010 | 43.51 | 43.75 | 43.25 | 43.51 | 58,245 | +0.31(+0.72%) |
Apr 29, 2010 | 43.17 | 43.48 | 42.62 | 43.20 | 18,053 | +0.59(+1.38%) |
Apr 28, 2010 | 42.44 | 43.59 | 42.10 | 42.61 | 56,597 | +0.23(+0.54%) |
Apr 27, 2010 | 42.78 | 43.08 | 41.87 | 42.38 | 32,959 | -0.60(-1.40%) |
Apr 26, 2010 | 43.16 | 43.29 | 42.88 | 42.98 | 20,883 | -0.15(-0.35%) |
Apr 23, 2010 | 42.43 | 43.18 | 42.37 | 43.13 | 19,338 | +0.61(+1.43%) |
Apr 22, 2010 | 42.12 | 42.61 | 41.79 | 42.52 | 8,591 | +0.00(+0.00%) |
Apr 21, 2010 | 42.50 | 42.67 | 40.66 | 42.52 | 121,665 | +0.41(+0.97%) |
Apr 20, 2010 | 41.95 | 42.34 | 41.95 | 42.11 | 20,631 | +0.15(+0.36%) |
Apr 19, 2010 | 41.50 | 41.96 | 41.05 | 41.96 | 49,559 | -0.49(-1.15%) |
Apr 16, 2010 | 42.87 | 43.20 | 42.00 | 42.45 | 74,827 | -0.85(-1.96%) |
Apr 15, 2010 | 43.29 | 43.38 | 42.63 | 43.30 | 29,090 | +0.37(+0.86%) |
Apr 14, 2010 | 42.49 | 43.01 | 42.34 | 42.93 | 36,189 | +0.64(+1.51%) |
Apr 13, 2010 | 42.45 | 42.66 | 41.95 | 42.29 | 47,887 | -0.13(-0.30%) |
Apr 12, 2010 | 42.50 | 42.80 | 42.36 | 42.42 | 17,905 | -0.06(-0.14%) |
Apr 09, 2010 | 42.65 | 42.90 | 42.17 | 42.48 | 17,854 | -0.01(-0.02%) |
Apr 08, 2010 | 42.33 | 42.59 | 41.99 | 42.49 | 46,987 | -0.03(-0.07%) |
Apr 07, 2010 | 42.81 | 42.93 | 42.36 | 42.52 | 46,048 | -0.16(-0.37%) |
Apr 06, 2010 | 42.62 | 42.86 | 42.05 | 42.68 | 24,599 | +0.07(+0.16%) |
Apr 05, 2010 | 42.13 | 42.65 | 42.08 | 42.61 | 53,517 | +0.84(+2.01%) |
Apr 01, 2010 | 41.47 | 41.77 | 41.77 | 41.77 | 60,800 | +0.90(+2.20%) |
Mar 31, 2010 | 41.02 | 41.12 | 40.51 | 40.87 | 57,209 | +0.41(+1.01%) |
Mar 30, 2010 | 40.34 | 40.56 | 40.29 | 40.46 | 23,965 | -0.01(-0.02%) |
Mar 29, 2010 | 39.95 | 40.70 | 39.95 | 40.47 | 49,634 | +0.90(+2.27%) |
Mar 26, 2010 | 39.74 | 39.79 | 39.35 | 39.57 | 18,203 | -0.02(-0.05%) |
Mar 25, 2010 | 40.04 | 40.14 | 39.56 | 39.59 | 17,519 | -0.01(-0.03%) |
Mar 24, 2010 | 39.69 | 39.80 | 39.50 | 39.60 | 9,948 | -0.64(-1.59%) |
Mar 23, 2010 | 39.93 | 40.39 | 39.80 | 40.24 | 33,650 | +0.11(+0.27%) |
Mar 22, 2010 | 39.08 | 40.26 | 38.92 | 40.13 | 31,626 | +0.31(+0.78%) |
Mar 19, 2010 | 40.51 | 40.53 | 39.50 | 39.82 | 66,164 | -0.69(-1.70%) |
Mar 18, 2010 | 40.65 | 40.74 | 40.39 | 40.51 | 45,624 | -0.14(-0.34%) |
Mar 17, 2010 | 40.62 | 40.84 | 40.23 | 40.65 | 67,783 | +0.32(+0.79%) |
Mar 16, 2010 | 39.99 | 40.40 | 39.55 | 40.33 | 68,987 | +0.86(+2.18%) |
Mar 15, 2010 | 39.35 | 39.59 | 39.35 | 39.47 | 43,198 | -0.64(-1.60%) |
Mar 12, 2010 | 40.92 | 40.92 | 39.92 | 40.11 | 20,269 | -0.64(-1.57%) |
Mar 11, 2010 | 40.59 | 40.75 | 40.40 | 40.75 | 19,575 | +0.23(+0.57%) |
Mar 10, 2010 | 40.29 | 41.00 | 40.09 | 40.52 | 34,906 | +0.21(+0.52%) |
Mar 09, 2010 | 40.31 | 40.66 | 40.27 | 40.31 | 26,872 | -0.37(-0.91%) |
Mar 08, 2010 | 40.87 | 40.87 | 40.49 | 40.68 | 12,475 | +0.15(+0.37%) |
Mar 05, 2010 | 40.43 | 40.71 | 40.38 | 40.53 | 34,774 | +0.61(+1.53%) |
Mar 04, 2010 | 39.78 | 40.08 | 39.65 | 39.92 | 18,814 | -0.11(-0.27%) |
Mar 03, 2010 | 39.67 | 40.14 | 39.60 | 40.03 | 41,138 | +0.52(+1.32%) |
Mar 02, 2010 | 39.15 | 40.10 | 39.15 | 39.51 | 18,799 | +0.33(+0.84%) |
Mar 01, 2010 | 39.65 | 39.80 | 38.80 | 39.18 | 50,117 | -0.31(-0.79%) |
Feb 26, 2010 | 38.94 | 39.59 | 38.94 | 39.49 | 70,569 | +0.59(+1.52%) |
Feb 25, 2010 | 38.76 | 38.90 | 38.21 | 38.90 | 44,802 | -0.77(-1.94%) |
Feb 24, 2010 | 39.20 | 39.67 | 39.11 | 39.67 | 37,946 | +0.56(+1.43%) |
Feb 23, 2010 | 39.50 | 39.50 | 38.90 | 39.11 | 38,210 | -0.64(-1.61%) |
Feb 22, 2010 | 39.71 | 39.98 | 39.58 | 39.75 | 56,704 | +0.02(+0.05%) |
Feb 19, 2010 | 39.31 | 39.80 | 39.25 | 39.73 | 19,359 | +0.25(+0.63%) |
Feb 18, 2010 | 39.16 | 39.58 | 38.98 | 39.48 | 19,927 | +0.54(+1.39%) |
Feb 17, 2010 | 38.96 | 38.96 | 38.51 | 38.94 | 35,502 | +0.20(+0.52%) |
Feb 16, 2010 | 38.20 | 38.86 | 38.14 | 38.74 | 35,815 | +1.28(+3.42%) |
Feb 12, 2010 | 37.12 | 37.46 | 37.46 | 37.46 | 27,000 | -0.43(-1.13%) |
Feb 11, 2010 | 37.79 | 38.06 | 37.08 | 37.89 | 44,133 | +0.32(+0.85%) |
Feb 10, 2010 | 37.05 | 37.72 | 36.65 | 37.57 | 42,747 | +0.22(+0.59%) |
Feb 09, 2010 | 36.84 | 37.44 | 36.50 | 37.35 | 54,601 | +1.10(+3.03%) |
Feb 08, 2010 | 36.06 | 36.40 | 35.78 | 36.25 | 25,181 | +0.00(+0.00%) |
Feb 05, 2010 | 36.90 | 37.09 | 35.07 | 36.25 | 168,913 | -0.71(-1.92%) |
Feb 04, 2010 | 38.22 | 38.48 | 36.75 | 36.96 | 51,700 | -1.92(-4.94%) |
Feb 03, 2010 | 39.23 | 39.35 | 38.82 | 38.88 | 42,208 | -0.28(-0.72%) |
Feb 02, 2010 | 38.17 | 39.22 | 38.10 | 39.16 | 63,615 | +1.25(+3.30%) |
Feb 01, 2010 | 37.13 | 37.98 | 37.13 | 37.91 | 37,372 | +0.92(+2.49%) |
Jan 29, 2010 | 37.49 | 37.66 | 36.79 | 36.99 | 30,591 | -0.45(-1.20%) |
Jan 28, 2010 | 37.67 | 37.67 | 37.05 | 37.44 | 26,649 | +0.00(+0.00%) |
Jan 27, 2010 | 37.76 | 37.99 | 36.83 | 37.44 | 39,248 | -0.36(-0.95%) |
Jan 26, 2010 | 37.76 | 38.00 | 37.54 | 37.80 | 27,961 | -0.31(-0.81%) |
Jan 25, 2010 | 37.80 | 38.29 | 37.77 | 38.11 | 72,385 | +0.43(+1.15%) |
Jan 22, 2010 | 38.47 | 38.47 | 37.64 | 37.68 | 121,034 | -0.88(-2.29%) |
Jan 21, 2010 | 39.46 | 39.64 | 38.49 | 38.56 | 62,272 | -0.81(-2.06%) |
Jan 20, 2010 | 39.62 | 39.62 | 39.30 | 39.37 | 18,145 | -0.79(-1.97%) |
Jan 19, 2010 | 39.48 | 40.27 | 39.21 | 40.16 | 37,411 | +0.33(+0.83%) |
Jan 15, 2010 | 40.50 | 39.83 | 39.83 | 39.83 | 49,600 | -0.63(-1.56%) |
Jan 14, 2010 | 40.49 | 40.75 | 40.25 | 40.46 | 14,722 | -0.06(-0.15%) |
Jan 13, 2010 | 40.86 | 40.86 | 40.03 | 40.52 | 38,606 | -0.35(-0.86%) |
Jan 12, 2010 | 41.25 | 41.53 | 40.75 | 40.87 | 86,555 | -0.87(-2.08%) |
Jan 11, 2010 | 42.06 | 42.32 | 41.69 | 41.74 | 56,581 | -0.32(-0.76%) |
Jan 08, 2010 | 41.93 | 42.27 | 41.73 | 42.06 | 20,466 | +0.19(+0.45%) |
Jan 07, 2010 | 41.94 | 42.33 | 41.85 | 41.87 | 52,582 | -0.32(-0.76%) |
Jan 06, 2010 | 41.67 | 42.30 | 41.25 | 42.19 | 78,817 | +0.54(+1.30%) |
Jan 05, 2010 | 41.26 | 41.65 | 40.89 | 41.65 | 30,279 | +0.37(+0.90%) |
Jan 04, 2010 | 41.33 | 41.33 | 41.04 | 41.28 | 32,436 | +0.82(+2.02%) |
Dec 31, 2009 | 40.84 | 40.46 | 40.46 | 40.46 | 22,900 | -0.04(-0.10%) |
Dec 30, 2009 | 40.25 | 40.59 | 40.00 | 40.50 | 52,005 | +0.23(+0.57%) |
Dec 29, 2009 | 40.55 | 40.55 | 39.91 | 40.27 | 41,920 | +0.03(+0.07%) |
Dec 28, 2009 | 40.16 | 40.35 | 40.07 | 40.24 | 23,559 | +0.59(+1.49%) |
Dec 24, 2009 | 39.21 | 39.65 | 39.11 | 39.65 | 54,342 | +0.61(+1.56%) |
Dec 23, 2009 | 38.40 | 39.20 | 38.40 | 39.04 | 31,636 | +1.04(+2.74%) |
Dec 22, 2009 | 37.67 | 38.32 | 37.50 | 38.00 | 34,470 | +0.17(+0.45%) |
Dec 21, 2009 | 38.71 | 38.79 | 37.64 | 37.83 | 47,030 | -0.58(-1.51%) |
Dec 18, 2009 | 38.47 | 38.65 | 37.93 | 38.41 | 47,925 | +0.48(+1.27%) |
Dec 17, 2009 | 38.25 | 38.25 | 37.53 | 37.93 | 84,251 | -0.52(-1.35%) |
Dec 16, 2009 | 38.02 | 38.59 | 37.87 | 38.45 | 81,396 | +0.64(+1.69%) |
Dec 15, 2009 | 37.91 | 38.13 | 37.73 | 37.81 | 76,800 | +0.12(+0.32%) |
Dec 14, 2009 | 37.75 | 37.91 | 37.61 | 37.69 | 31,924 | +0.06(+0.16%) |
Dec 11, 2009 | 37.67 | 37.68 | 37.30 | 37.63 | 129,782 | +0.01(+0.03%) |
Dec 10, 2009 | 37.94 | 38.02 | 37.34 | 37.62 | 52,376 | -0.27(-0.71%) |
Dec 09, 2009 | 39.29 | 39.29 | 37.67 | 37.89 | 111,728 | -1.20(-3.07%) |
Dec 08, 2009 | 39.32 | 39.40 | 38.96 | 39.09 | 83,848 | -0.72(-1.81%) |
Dec 07, 2009 | 40.02 | 40.20 | 39.75 | 39.81 | 44,005 | -0.64(-1.58%) |
Dec 04, 2009 | 41.25 | 41.43 | 40.09 | 40.45 | 117,319 | -0.15(-0.37%) |
Dec 03, 2009 | 40.72 | 41.03 | 40.38 | 40.60 | 41,728 | -0.13(-0.32%) |
Dec 02, 2009 | 41.10 | 41.18 | 40.41 | 40.73 | 45,208 | -0.44(-1.07%) |
Dec 01, 2009 | 41.49 | 41.57 | 41.12 | 41.17 | 80,968 | +0.40(+0.98%) |
Nov 30, 2009 | 39.75 | 41.10 | 39.75 | 40.77 | 45,277 | +0.66(+1.65%) |
Nov 27, 2009 | 39.50 | 40.29 | 38.78 | 40.11 | 56,960 | -0.69(-1.70%) |
Nov 25, 2009 | 40.00 | 40.94 | 39.84 | 40.80 | 33,680 | +0.85(+2.13%) |
Nov 24, 2009 | 40.35 | 40.35 | 39.60 | 39.95 | 29,724 | -0.58(-1.43%) |
Nov 23, 2009 | 41.29 | 41.41 | 40.28 | 40.53 | 25,512 | +0.01(+0.02%) |
Nov 20, 2009 | 40.17 | 40.53 | 40.05 | 40.52 | 54,258 | -0.17(-0.42%) |
Nov 19, 2009 | 41.44 | 41.44 | 40.40 | 40.69 | 24,516 | -0.81(-1.95%) |
Nov 18, 2009 | 41.58 | 41.76 | 41.22 | 41.50 | 17,650 | +0.18(+0.44%) |
Nov 17, 2009 | 40.98 | 41.50 | 40.82 | 41.32 | 18,068 | +0.28(+0.68%) |
Nov 16, 2009 | 40.20 | 41.38 | 40.07 | 41.04 | 50,966 | +1.04(+2.60%) |
Nov 13, 2009 | 39.75 | 40.23 | 39.61 | 40.00 | 38,718 | -0.17(-0.42%) |
Nov 12, 2009 | 40.73 | 40.90 | 40.05 | 40.17 | 54,157 | -0.99(-2.41%) |
Nov 11, 2009 | 41.50 | 41.50 | 40.85 | 41.16 | 22,902 | +0.05(+0.12%) |
Nov 10, 2009 | 41.40 | 41.72 | 40.53 | 41.11 | 65,886 | -0.01(-0.02%) |
Nov 09, 2009 | 41.00 | 41.60 | 40.93 | 41.12 | 140,315 | +0.72(+1.78%) |
Nov 06, 2009 | 40.62 | 40.85 | 39.95 | 40.40 | 63,354 | -0.93(-2.25%) |
Nov 05, 2009 | 41.57 | 41.70 | 41.20 | 41.33 | 48,651 | -0.17(-0.41%) |
Nov 04, 2009 | 41.51 | 41.93 | 41.29 | 41.50 | 38,518 | +0.24(+0.58%) |
Nov 03, 2009 | 40.12 | 41.37 | 39.97 | 41.26 | 72,282 | +0.75(+1.85%) |
Nov 02, 2009 | 39.84 | 40.70 | 39.52 | 40.51 | 62,113 | +0.73(+1.84%) |
Oct 30, 2009 | 40.87 | 41.00 | 39.78 | 39.78 | 62,978 | -1.55(-3.75%) |
Oct 29, 2009 | 40.55 | 41.41 | 40.44 | 41.33 | 120,821 | +1.29(+3.22%) |
Oct 28, 2009 | 40.70 | 40.89 | 39.91 | 40.04 | 69,847 | -1.00(-2.44%) |
Oct 27, 2009 | 40.80 | 41.20 | 40.47 | 41.04 | 436,251 | +0.37(+0.91%) |
Oct 26, 2009 | 41.82 | 42.30 | 40.45 | 40.67 | 87,183 | -0.76(-1.83%) |
Oct 23, 2009 | 41.65 | 41.65 | 41.43 | 41.43 | 86,756 | -0.46(-1.10%) |
Oct 22, 2009 | 41.81 | 42.00 | 41.33 | 41.89 | 55,490 | +0.15(+0.36%) |
Oct 21, 2009 | 40.51 | 42.32 | 40.47 | 41.74 | 175,367 | +1.02(+2.50%) |
Oct 20, 2009 | 40.50 | 41.00 | 40.50 | 40.72 | 68,023 | -0.33(-0.80%) |
Oct 19, 2009 | 40.49 | 41.14 | 40.49 | 41.05 | 72,655 | +0.35(+0.86%) |
Oct 16, 2009 | 40.12 | 40.82 | 39.93 | 40.70 | 48,602 | +0.53(+1.32%) |
Oct 15, 2009 | 39.21 | 40.47 | 39.11 | 40.17 | 77,875 | +1.07(+2.74%) |
Oct 14, 2009 | 39.00 | 39.14 | 38.78 | 39.10 | 36,915 | +0.46(+1.19%) |
Oct 13, 2009 | 38.49 | 38.75 | 38.20 | 38.64 | 36,149 | +0.45(+1.18%) |
Oct 12, 2009 | 38.37 | 38.37 | 38.06 | 38.19 | 44,063 | +0.52(+1.38%) |
Oct 09, 2009 | 37.39 | 37.74 | 37.15 | 37.67 | 37,781 | +0.48(+1.28%) |
Oct 08, 2009 | 36.11 | 37.70 | 36.11 | 37.19 | 82,323 | +0.83(+2.30%) |
Oct 07, 2009 | 36.94 | 37.15 | 35.96 | 36.36 | 38,385 | -0.36(-0.98%) |
Oct 06, 2009 | 36.70 | 37.25 | 36.63 | 36.72 | 52,626 | +0.35(+0.96%) |
Oct 05, 2009 | 36.04 | 36.72 | 35.55 | 36.37 | 24,181 | +0.12(+0.33%) |
Oct 02, 2009 | 36.03 | 36.60 | 35.98 | 36.25 | 24,925 | -0.49(-1.33%) |
Oct 01, 2009 | 36.72 | 37.04 | 36.18 | 36.74 | 63,154 | +0.14(+0.38%) |
Sep 30, 2009 | 35.50 | 36.85 | 34.80 | 36.60 | 58,143 | +1.69(+4.84%) |
Sep 29, 2009 | 34.83 | 35.30 | 34.75 | 34.91 | 36,534 | -0.24(-0.67%) |
Sep 28, 2009 | 34.70 | 35.40 | 34.60 | 35.15 | 109,920 | +0.49(+1.41%) |
Sep 25, 2009 | 34.75 | 35.12 | 34.50 | 34.66 | 136,664 | -0.23(-0.66%) |
Sep 24, 2009 | 35.79 | 35.96 | 34.60 | 34.89 | 183,837 | -1.10(-3.06%) |
Sep 23, 2009 | 37.40 | 37.40 | 35.97 | 35.99 | 93,103 | -1.39(-3.72%) |
Sep 22, 2009 | 37.32 | 37.50 | 37.12 | 37.38 | 43,787 | +0.86(+2.35%) |
Sep 21, 2009 | 36.91 | 37.70 | 36.30 | 36.52 | 98,123 | -1.26(-3.34%) |
Sep 18, 2009 | 38.02 | 38.21 | 37.73 | 37.78 | 35,408 | -0.27(-0.71%) |
Sep 17, 2009 | 37.73 | 38.20 | 37.73 | 38.05 | 46,427 | +0.60(+1.60%) |
Sep 16, 2009 | 37.28 | 37.95 | 37.13 | 37.45 | 54,402 | +0.23(+0.62%) |
Sep 15, 2009 | 36.55 | 37.25 | 36.30 | 37.22 | 60,915 | +0.69(+1.89%) |
Sep 14, 2009 | 36.10 | 36.62 | 36.10 | 36.53 | 87,486 | +0.14(+0.38%) |
Sep 11, 2009 | 37.89 | 37.92 | 36.20 | 36.39 | 59,569 | -1.32(-3.50%) |
Sep 10, 2009 | 37.49 | 37.71 | 37.14 | 37.71 | 26,245 | +0.34(+0.91%) |
Sep 09, 2009 | 37.40 | 37.82 | 37.28 | 37.37 | 31,140 | -0.03(-0.08%) |
Sep 08, 2009 | 36.97 | 37.56 | 36.84 | 37.40 | 69,653 | +1.64(+4.59%) |
Sep 04, 2009 | 35.69 | 36.29 | 35.55 | 35.76 | 53,803 | -0.37(-1.02%) |
Sep 03, 2009 | 36.19 | 36.38 | 35.82 | 36.13 | 77,089 | +0.09(+0.25%) |
Sep 02, 2009 | 36.00 | 36.36 | 35.74 | 36.04 | 64,985 | -0.15(-0.41%) |
Sep 01, 2009 | 37.03 | 37.83 | 36.09 | 36.19 | 141,710 | -0.85(-2.29%) |
Aug 31, 2009 | 37.47 | 37.47 | 36.72 | 37.04 | 48,614 | -1.36(-3.54%) |
Aug 28, 2009 | 38.72 | 38.78 | 37.99 | 38.40 | 45,839 | -0.09(-0.23%) |
Aug 27, 2009 | 37.53 | 38.55 | 37.25 | 38.49 | 29,162 | +0.60(+1.57%) |
Aug 26, 2009 | 37.73 | 38.07 | 37.59 | 37.89 | 29,286 | -0.28(-0.72%) |
Aug 25, 2009 | 39.24 | 39.50 | 37.90 | 38.17 | 37,997 | -0.93(-2.38%) |
Aug 24, 2009 | 39.47 | 39.56 | 39.10 | 39.10 | 94,471 | -0.14(-0.36%) |
Aug 21, 2009 | 39.09 | 39.40 | 38.93 | 39.24 | 121,648 | +0.58(+1.50%) |
Aug 20, 2009 | 39.06 | 39.10 | 38.64 | 38.66 | 57,435 | -0.58(-1.48%) |
Aug 19, 2009 | 37.80 | 39.43 | 37.75 | 39.24 | 82,956 | +1.04(+2.72%) |
Aug 18, 2009 | 36.91 | 38.31 | 36.57 | 38.20 | 36,446 | +1.49(+4.05%) |
Aug 17, 2009 | 36.84 | 37.23 | 36.51 | 36.71 | 150,250 | -0.94(-2.49%) |
Aug 14, 2009 | 39.00 | 39.00 | 37.35 | 37.65 | 86,604 | -1.45(-3.71%) |
Aug 13, 2009 | 38.85 | 39.27 | 38.50 | 39.10 | 52,934 | +0.45(+1.16%) |
Aug 12, 2009 | 38.27 | 38.89 | 38.27 | 38.65 | 22,427 | +0.39(+1.02%) |
Aug 11, 2009 | 39.02 | 39.02 | 38.16 | 38.26 | 77,289 | -1.04(-2.65%) |
Aug 10, 2009 | 39.43 | 39.43 | 38.87 | 39.30 | 37,883 | +0.21(+0.54%) |
Aug 07, 2009 | 39.53 | 39.64 | 38.85 | 39.09 | 44,515 | -0.43(-1.09%) |
Aug 06, 2009 | 39.64 | 39.83 | 39.09 | 39.52 | 169,687 | -0.01(-0.03%) |
Aug 05, 2009 | 39.24 | 39.75 | 38.85 | 39.53 | 64,123 | +0.27(+0.69%) |
Aug 04, 2009 | 38.78 | 39.43 | 38.78 | 39.26 | 62,777 | +0.31(+0.80%) |
Aug 03, 2009 | 38.97 | 39.20 | 38.69 | 38.95 | 140,578 | +0.97(+2.55%) |
Jul 31, 2009 | 36.75 | 38.23 | 36.75 | 37.98 | 54,701 | +0.81(+2.18%) |
Jul 30, 2009 | 36.25 | 37.45 | 36.10 | 37.17 | 373,736 | +1.61(+4.53%) |
Jul 29, 2009 | 36.54 | 36.78 | 35.45 | 35.56 | 81,801 | -1.76(-4.72%) |
Jul 28, 2009 | 37.03 | 37.42 | 36.85 | 37.32 | 44,969 | -0.35(-0.93%) |
Jul 27, 2009 | 37.74 | 38.01 | 37.52 | 37.67 | 65,818 | -0.22(-0.58%) |
Jul 24, 2009 | 37.21 | 38.71 | 36.52 | 37.89 | 832 | +0.60(+1.60%) |
Jul 23, 2009 | 36.40 | 37.56 | 36.40 | 37.29 | 191,003 | +0.82(+2.25%) |
Jul 22, 2009 | 35.67 | 36.61 | 35.46 | 36.47 | 156,594 | +0.27(+0.75%) |
Jul 21, 2009 | 36.64 | 36.64 | 35.87 | 36.20 | 102,360 | +0.06(+0.17%) |
Jul 20, 2009 | 36.01 | 36.23 | 35.64 | 36.14 | 122,879 | +0.74(+2.09%) |
Jul 17, 2009 | 34.89 | 35.70 | 34.89 | 35.40 | 75,663 | +0.72(+2.08%) |
Jul 16, 2009 | 34.13 | 34.78 | 34.10 | 34.68 | 47,418 | +0.24(+0.70%) |
Jul 15, 2009 | 33.97 | 34.57 | 33.62 | 34.44 | 128,644 | +1.31(+3.97%) |
Jul 14, 2009 | 33.84 | 33.84 | 32.93 | 33.12 | 79,398 | -0.04(-0.11%) |
Jul 13, 2009 | 32.82 | 33.25 | 32.60 | 33.16 | 99,819 | -0.05(-0.15%) |
Jul 10, 2009 | 33.27 | 33.35 | 32.89 | 33.21 | 68,843 | -0.51(-1.51%) |
Jul 09, 2009 | 33.48 | 33.91 | 33.12 | 33.72 | 87,937 | +0.41(+1.23%) |
Jul 08, 2009 | 34.10 | 34.21 | 33.23 | 33.31 | 240,688 | -0.97(-2.83%) |
Jul 07, 2009 | 34.85 | 35.07 | 34.25 | 34.28 | 129,478 | -0.73(-2.09%) |
Jul 06, 2009 | 35.20 | 35.43 | 34.76 | 35.01 | 158,903 | -1.35(-3.71%) |
Jul 02, 2009 | 36.68 | 36.68 | 36.22 | 36.36 | 137,657 | -1.21(-3.22%) |
Jul 01, 2009 | 38.42 | 38.71 | 37.20 | 37.57 | 87,490 | -0.15(-0.40%) |
Jun 30, 2009 | 38.43 | 38.48 | 37.00 | 37.72 | 82,489 | -0.62(-1.61%) |
Jun 29, 2009 | 37.72 | 38.58 | 37.68 | 38.34 | 63,946 | +0.91(+2.43%) |
Jun 26, 2009 | 37.86 | 37.86 | 37.17 | 37.43 | 48,664 | -0.46(-1.21%) |
Jun 25, 2009 | 37.55 | 38.12 | 37.49 | 37.89 | 66,402 | +0.80(+2.16%) |
Jun 24, 2009 | 37.34 | 37.62 | 36.76 | 37.09 | 80,195 | -0.16(-0.43%) |
Jun 23, 2009 | 36.62 | 37.53 | 36.17 | 37.25 | 156,609 | +0.86(+2.37%) |
Jun 22, 2009 | 37.20 | 37.37 | 36.30 | 36.39 | 403,038 | -1.56(-4.12%) |
Jun 19, 2009 | 38.97 | 38.97 | 37.60 | 37.95 | 123,287 | -0.72(-1.86%) |
Jun 18, 2009 | 38.28 | 38.87 | 38.27 | 38.67 | 85,270 | +0.10(+0.26%) |
Jun 17, 2009 | 38.02 | 38.73 | 37.74 | 38.57 | 107,075 | +0.26(+0.68%) |
Jun 16, 2009 | 39.00 | 39.37 | 38.12 | 38.31 | 130,334 | -0.06(-0.16%) |
Jun 15, 2009 | 38.76 | 38.80 | 37.40 | 38.37 | 379,897 | -0.91(-2.32%) |
Jun 12, 2009 | 39.20 | 39.31 | 38.95 | 39.28 | 139,000 | -0.17(-0.43%) |
Jun 11, 2009 | 39.15 | 39.80 | 39.15 | 39.45 | 136,446 | +0.59(+1.52%) |
Jun 10, 2009 | 38.96 | 39.11 | 38.50 | 38.86 | 209,236 | +0.39(+1.01%) |
Jun 09, 2009 | 38.70 | 38.70 | 38.18 | 38.47 | 76,493 | +0.33(+0.87%) |
Jun 08, 2009 | 37.93 | 38.23 | 37.68 | 38.14 | 177,312 | +0.36(+0.95%) |
Jun 05, 2009 | 38.04 | 38.15 | 37.36 | 37.78 | 139,350 | -0.22(-0.58%) |
Jun 04, 2009 | 37.63 | 38.34 | 37.37 | 38.00 | 147,035 | +1.21(+3.29%) |
Jun 03, 2009 | 37.27 | 37.56 | 36.12 | 36.79 | 227,862 | -0.78(-2.09%) |
Jun 02, 2009 | 36.85 | 37.71 | 36.85 | 37.57 | 135,948 | +0.52(+1.41%) |