Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.57 | 36.82 | 36.17 | 36.27 | 2,348,895 | -0.26(-0.70%) |
Jun 29, 2010 | 37.18 | 37.22 | 36.40 | 36.52 | 2,946,886 | -1.26(-3.34%) |
Jun 25, 2010 | 37.79 | 38.00 | 37.50 | 37.79 | 1,292,100 | +0.08(+0.21%) |
Jun 24, 2010 | 38.11 | 38.16 | 37.62 | 37.71 | 706,586 | -0.59(-1.54%) |
Jun 23, 2010 | 38.52 | 38.58 | 38.13 | 38.30 | 648,277 | -0.19(-0.48%) |
Jun 22, 2010 | 38.98 | 39.15 | 38.42 | 38.48 | 1,206,278 | -0.50(-1.28%) |
Jun 21, 2010 | 39.60 | 39.62 | 38.80 | 38.98 | 744,098 | -0.08(-0.22%) |
Jun 18, 2010 | 39.07 | 39.21 | 38.97 | 39.07 | 434,219 | +0.03(+0.08%) |
Jun 17, 2010 | 39.01 | 39.06 | 38.66 | 39.04 | 1,002,505 | +0.12(+0.32%) |
Jun 16, 2010 | 38.76 | 39.06 | 38.68 | 38.91 | 686,957 | +0.02(+0.04%) |
Jun 15, 2010 | 38.38 | 38.95 | 38.26 | 38.90 | 1,277,277 | +0.82(+2.16%) |
Jun 14, 2010 | 38.46 | 38.63 | 38.04 | 38.08 | 1,163,341 | -0.12(-0.30%) |
Jun 11, 2010 | 37.69 | 38.21 | 37.69 | 38.19 | 457,595 | +0.15(+0.40%) |
Jun 10, 2010 | 37.74 | 38.08 | 37.58 | 38.04 | 2,911,528 | +0.98(+2.64%) |
Jun 09, 2010 | 37.49 | 37.78 | 36.94 | 37.06 | 1,499,940 | -0.26(-0.70%) |
Jun 08, 2010 | 36.93 | 37.38 | 36.67 | 37.32 | 1,196,238 | +0.39(+1.06%) |
Jun 07, 2010 | 37.54 | 37.61 | 36.89 | 36.93 | 1,606,241 | -0.49(-1.32%) |
Jun 04, 2010 | 37.42 | 38.15 | 37.24 | 37.42 | 1,039,682 | -1.23(-3.19%) |
Jun 03, 2010 | 38.64 | 38.78 | 38.29 | 38.65 | 325,922 | +0.07(+0.18%) |
Jun 02, 2010 | 37.87 | 38.58 | 37.69 | 38.58 | 946,769 | +0.97(+2.58%) |
Jun 01, 2010 | 37.83 | 38.41 | 37.58 | 37.61 | 659,631 | -0.52(-1.37%) |
May 28, 2010 | 38.14 | 38.61 | 38.03 | 38.14 | 629,134 | -0.51(-1.32%) |
May 27, 2010 | 38.21 | 38.66 | 38.01 | 38.65 | 4,062,258 | +1.20(+3.22%) |
May 26, 2010 | 37.99 | 38.28 | 37.35 | 37.44 | 1,829,277 | -0.29(-0.78%) |
May 25, 2010 | 36.86 | 37.78 | 36.64 | 37.74 | 129 | +0.03(+0.08%) |
May 24, 2010 | 38.07 | 38.31 | 37.71 | 37.71 | 3,315,662 | -0.53(-1.39%) |
May 21, 2010 | 37.20 | 38.36 | 37.02 | 38.24 | 1,958,542 | +0.51(+1.35%) |
May 20, 2010 | 37.95 | 38.54 | 37.72 | 37.73 | 389 | -1.49(-3.81%) |
May 19, 2010 | 39.09 | 39.45 | 38.76 | 39.22 | 3,968,219 | -0.14(-0.35%) |
May 18, 2010 | 40.21 | 40.28 | 39.24 | 39.36 | 389 | -0.55(-1.39%) |
May 17, 2010 | 40.03 | 40.03 | 39.18 | 39.92 | 786,437 | +0.02(+0.06%) |
May 14, 2010 | 39.89 | 40.34 | 39.56 | 39.89 | 1,508,429 | -0.71(-1.74%) |
May 13, 2010 | 40.96 | 41.17 | 40.55 | 40.60 | 2,130,254 | -0.52(-1.25%) |
May 12, 2010 | 40.78 | 41.16 | 40.69 | 41.12 | 1,836,715 | +0.49(+1.21%) |
May 11, 2010 | 40.94 | 41.14 | 40.53 | 40.62 | 1,118,145 | -0.12(-0.28%) |
May 10, 2010 | 40.51 | 40.77 | 40.34 | 40.74 | 2,586,711 | +1.64(+4.19%) |
May 07, 2010 | 39.66 | 39.94 | 38.51 | 39.10 | 1,325,529 | -0.58(-1.46%) |
May 06, 2010 | 40.88 | 41.05 | 36.96 | 39.68 | 889 | -1.15(-2.83%) |
May 05, 2010 | 41.06 | 41.33 | 40.83 | 40.83 | 818,891 | -0.42(-1.03%) |
May 04, 2010 | 41.75 | 41.79 | 41.08 | 41.26 | 1,458,054 | -0.95(-2.24%) |
May 03, 2010 | 41.92 | 42.35 | 41.86 | 42.20 | 627,644 | +0.52(+1.26%) |
Apr 30, 2010 | 42.41 | 42.43 | 41.68 | 41.68 | 938,438 | -0.69(-1.62%) |
Apr 29, 2010 | 42.10 | 42.46 | 42.09 | 42.36 | 722,740 | +0.50(+1.20%) |
Apr 28, 2010 | 41.77 | 41.97 | 41.47 | 41.86 | 984,167 | +0.36(+0.87%) |
Apr 27, 2010 | 42.22 | 42.45 | 41.43 | 41.50 | 1,099,189 | -0.92(-2.18%) |
Apr 26, 2010 | 42.67 | 42.69 | 42.42 | 42.43 | 2,628,401 | -0.22(-0.52%) |
Apr 23, 2010 | 42.39 | 42.66 | 42.26 | 42.65 | 519,645 | +0.24(+0.56%) |
Apr 22, 2010 | 42.12 | 42.46 | 41.88 | 42.41 | 484,892 | -0.04(-0.09%) |
Apr 21, 2010 | 42.59 | 42.68 | 42.19 | 42.45 | 645,553 | -0.09(-0.22%) |
Apr 20, 2010 | 42.57 | 42.60 | 42.36 | 42.54 | 584,562 | +0.25(+0.58%) |
Apr 19, 2010 | 41.89 | 42.30 | 41.80 | 42.29 | 608,307 | +0.22(+0.53%) |
Apr 16, 2010 | 42.59 | 42.67 | 41.85 | 42.07 | 1,183,981 | -0.69(-1.60%) |
Apr 15, 2010 | 42.58 | 42.80 | 42.58 | 42.76 | 436,063 | +0.10(+0.23%) |
Apr 14, 2010 | 42.36 | 42.67 | 42.31 | 42.66 | 665,243 | +0.45(+1.06%) |
Apr 13, 2010 | 42.22 | 42.27 | 41.94 | 42.21 | 313,138 | +0.04(+0.09%) |
Apr 12, 2010 | 42.16 | 42.27 | 42.12 | 42.17 | 498,804 | +0.10(+0.24%) |
Apr 09, 2010 | 41.92 | 42.10 | 41.86 | 42.07 | 1,136,461 | +0.22(+0.53%) |
Apr 08, 2010 | 41.53 | 41.92 | 41.42 | 41.85 | 631,216 | +0.20(+0.48%) |
Apr 07, 2010 | 41.73 | 41.87 | 41.45 | 41.65 | 1,984,134 | -0.21(-0.50%) |
Apr 06, 2010 | 41.63 | 41.92 | 41.62 | 41.86 | 685,071 | +0.16(+0.39%) |
Apr 05, 2010 | 41.62 | 41.79 | 41.53 | 41.69 | 382,432 | +0.19(+0.46%) |
Apr 01, 2010 | 41.51 | 41.50 | 41.50 | 41.50 | 1,258,465 | +0.25(+0.62%) |
Mar 31, 2010 | 41.26 | 41.42 | 41.13 | 41.25 | 596,185 | -0.17(-0.41%) |
Mar 30, 2010 | 41.46 | 41.57 | 41.26 | 41.42 | 1,560,146 | +0.02(+0.06%) |
Mar 29, 2010 | 41.40 | 41.49 | 41.30 | 41.39 | 836,548 | +0.18(+0.45%) |
Mar 26, 2010 | 41.34 | 41.49 | 41.07 | 41.21 | 834,258 | -0.02(-0.04%) |
Mar 25, 2010 | 41.53 | 41.72 | 41.18 | 41.22 | 1,174,221 | +0.02(+0.05%) |
Mar 24, 2010 | 41.22 | 41.39 | 41.13 | 41.21 | 3,639,250 | -0.19(-0.46%) |
Mar 23, 2010 | 41.11 | 41.42 | 41.02 | 41.40 | 954,222 | +0.34(+0.84%) |
Mar 22, 2010 | 40.58 | 41.15 | 40.58 | 41.05 | 712,852 | +0.23(+0.56%) |
Mar 19, 2010 | 41.19 | 41.21 | 40.71 | 40.82 | 635,432 | -0.26(-0.63%) |
Mar 18, 2010 | 41.04 | 41.12 | 40.91 | 41.08 | 522,576 | +0.02(+0.06%) |
Mar 17, 2010 | 40.96 | 41.17 | 40.92 | 41.06 | 654,925 | +0.22(+0.54%) |
Mar 16, 2010 | 40.65 | 40.88 | 40.58 | 40.84 | 452,160 | +0.29(+0.72%) |
Mar 15, 2010 | 40.35 | 40.58 | 40.32 | 40.55 | 556,132 | +0.05(+0.13%) |
Mar 12, 2010 | 40.68 | 40.68 | 40.39 | 40.49 | 685,457 | +0.00(+0.00%) |
Mar 11, 2010 | 40.22 | 40.52 | 40.14 | 40.49 | 623,786 | +0.15(+0.36%) |
Mar 10, 2010 | 40.22 | 40.45 | 40.16 | 40.35 | 493,415 | +0.16(+0.40%) |
Mar 09, 2010 | 39.97 | 40.37 | 39.97 | 40.19 | 961,759 | +0.11(+0.29%) |
Mar 08, 2010 | 40.14 | 40.17 | 40.03 | 40.07 | 448,206 | -0.02(-0.06%) |
Mar 05, 2010 | 39.84 | 40.12 | 39.73 | 40.09 | 633,104 | +0.51(+1.30%) |
Mar 04, 2010 | 39.49 | 39.62 | 39.39 | 39.58 | 761,603 | +0.15(+0.37%) |
Mar 03, 2010 | 39.48 | 39.65 | 39.34 | 39.44 | 455,829 | +0.04(+0.10%) |
Mar 02, 2010 | 39.45 | 39.57 | 39.31 | 39.40 | 1,214,928 | +0.09(+0.23%) |
Mar 01, 2010 | 39.12 | 39.33 | 39.07 | 39.30 | 449,147 | +0.33(+0.85%) |
Feb 26, 2010 | 38.98 | 39.08 | 38.76 | 38.98 | 422,193 | +0.05(+0.14%) |
Feb 25, 2010 | 38.48 | 38.94 | 38.39 | 38.92 | 869,652 | -0.15(-0.39%) |
Feb 24, 2010 | 38.81 | 39.14 | 38.75 | 39.07 | 714,372 | +0.40(+1.03%) |
Feb 23, 2010 | 39.03 | 39.19 | 38.60 | 38.68 | 742,976 | -0.44(-1.14%) |
Feb 22, 2010 | 39.23 | 39.27 | 39.01 | 39.12 | 302,135 | +0.00(+0.00%) |
Feb 19, 2010 | 38.97 | 39.27 | 38.89 | 39.12 | 495,782 | +0.02(+0.04%) |
Feb 18, 2010 | 38.87 | 39.19 | 38.83 | 39.11 | 401,358 | +0.22(+0.57%) |
Feb 17, 2010 | 38.94 | 38.95 | 38.75 | 38.88 | 606,099 | +0.15(+0.40%) |
Feb 16, 2010 | 38.49 | 38.78 | 38.30 | 38.73 | 480,192 | +0.57(+1.51%) |
Feb 12, 2010 | 37.85 | 38.16 | 38.16 | 38.16 | 760,251 | -0.08(-0.20%) |
Feb 11, 2010 | 37.83 | 38.29 | 37.60 | 38.23 | 716,500 | +0.40(+1.05%) |
Feb 10, 2010 | 37.89 | 38.06 | 37.58 | 37.83 | 542,963 | -0.07(-0.18%) |
Feb 09, 2010 | 37.85 | 38.24 | 37.60 | 37.90 | 1,401,820 | +0.48(+1.27%) |
Feb 08, 2010 | 37.79 | 37.93 | 37.41 | 37.43 | 592,725 | -0.33(-0.87%) |
Feb 05, 2010 | 37.67 | 37.82 | 37.03 | 37.76 | 984,705 | +0.11(+0.28%) |
Feb 04, 2010 | 38.55 | 38.55 | 37.65 | 37.65 | 1,268,147 | -1.16(-2.98%) |
Feb 03, 2010 | 38.84 | 39.01 | 38.70 | 38.81 | 1,921,825 | -0.16(-0.41%) |
Feb 02, 2010 | 38.63 | 39.05 | 38.48 | 38.97 | 652,501 | +0.46(+1.19%) |
Feb 01, 2010 | 38.32 | 38.52 | 38.24 | 38.51 | 822,335 | +0.48(+1.27%) |
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,674 | -0.76(-1.96%) |
Jan 28, 2010 | 38.98 | 38.98 | 38.71 | 38.78 | 1,166,359 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.92 | 38.32 | 38.82 | 1,348,669 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.53 | 38.60 | 845,508 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.66 | 38.74 | 1,077,823 | +0.15(+0.40%) |
Jan 22, 2010 | 39.34 | 39.47 | 38.52 | 38.58 | 1,109,248 | -0.87(-2.20%) |
Jan 21, 2010 | 40.32 | 40.42 | 39.40 | 39.45 | 591,530 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.46 | 40.01 | 40.29 | 546,511 | -0.41(-1.02%) |
Jan 19, 2010 | 40.23 | 40.74 | 39.89 | 40.71 | 1,385,370 | +0.47(+1.16%) |
Jan 15, 2010 | 40.56 | 40.24 | 40.24 | 40.24 | 751,508 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.75 | 40.51 | 40.68 | 498,915 | +0.15(+0.38%) |
Jan 13, 2010 | 40.32 | 40.66 | 40.15 | 40.52 | 681,774 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.42 | 40.10 | 40.26 | 660,478 | -0.32(-0.79%) |
Jan 11, 2010 | 40.67 | 40.71 | 40.40 | 40.58 | 1,881,130 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.54 | 40.25 | 40.52 | 876,569 | +0.11(+0.28%) |
Jan 07, 2010 | 40.20 | 40.45 | 40.06 | 40.40 | 2,168,683 | +0.16(+0.40%) |
Jan 06, 2010 | 40.23 | 40.33 | 40.16 | 40.24 | 975,100 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.96 | 40.23 | 838,636 | +0.12(+0.31%) |
Jan 04, 2010 | 39.75 | 40.15 | 39.73 | 40.11 | 467,828 | +0.68(+1.73%) |
Dec 31, 2009 | 39.84 | 39.43 | 39.43 | 39.43 | 384,692 | -0.34(-0.87%) |
Dec 30, 2009 | 39.65 | 39.83 | 39.65 | 39.77 | 515,408 | -0.02(-0.04%) |
Dec 29, 2009 | 39.87 | 39.96 | 39.78 | 39.79 | 476,735 | -0.05(-0.13%) |
Dec 28, 2009 | 39.81 | 39.89 | 39.66 | 39.84 | 307,076 | +0.11(+0.27%) |
Dec 24, 2009 | 39.66 | 39.73 | 39.60 | 39.73 | 258,456 | -0.50(-1.24%) |
Dec 23, 2009 | 39.81 | 40.23 | 39.61 | 40.23 | 826,828 | +0.53(+1.33%) |
Dec 22, 2009 | 39.67 | 39.84 | 39.63 | 39.70 | 1,835,861 | -0.01(-0.02%) |
Dec 21, 2009 | 39.41 | 39.76 | 39.40 | 39.71 | 1,203,590 | +0.46(+1.17%) |
Dec 18, 2009 | 39.25 | 39.26 | 38.93 | 39.25 | 1,535,772 | +0.27(+0.69%) |
Dec 17, 2009 | 39.24 | 39.27 | 38.98 | 38.98 | 465,516 | -0.51(-1.28%) |
Dec 16, 2009 | 39.67 | 39.72 | 39.43 | 39.49 | 534,970 | +0.02(+0.04%) |
Dec 15, 2009 | 39.60 | 39.70 | 39.37 | 39.47 | 799,444 | -0.25(-0.62%) |
Dec 14, 2009 | 39.70 | 39.76 | 39.66 | 39.72 | 510,183 | +0.10(+0.25%) |
Dec 11, 2009 | 39.54 | 39.67 | 39.42 | 39.62 | 418,914 | +0.20(+0.51%) |
Dec 10, 2009 | 39.50 | 39.60 | 39.36 | 39.42 | 454,601 | +0.18(+0.45%) |
Dec 09, 2009 | 39.06 | 39.27 | 38.88 | 39.24 | 357,582 | +0.18(+0.47%) |
Dec 08, 2009 | 39.23 | 39.26 | 38.97 | 39.06 | 779,934 | -0.41(-1.05%) |
Dec 07, 2009 | 39.55 | 39.73 | 39.40 | 39.47 | 531,845 | -0.09(-0.23%) |
Dec 04, 2009 | 39.99 | 40.06 | 39.29 | 39.57 | 1,297,234 | +0.11(+0.29%) |
Dec 03, 2009 | 39.78 | 40.01 | 39.40 | 39.45 | 608,738 | -0.24(-0.60%) |
Dec 02, 2009 | 39.81 | 39.95 | 39.58 | 39.69 | 1,038,844 | -0.09(-0.23%) |
Dec 01, 2009 | 39.66 | 39.89 | 39.58 | 39.78 | 1,073,287 | +0.44(+1.11%) |
Nov 30, 2009 | 39.24 | 39.43 | 39.04 | 39.34 | 1,759,959 | +0.12(+0.31%) |
Nov 27, 2009 | 38.73 | 39.77 | 38.69 | 39.22 | 1,349,597 | -0.58(-1.46%) |
Nov 25, 2009 | 39.86 | 39.86 | 39.67 | 39.80 | 743,189 | +0.08(+0.19%) |
Nov 24, 2009 | 39.83 | 39.83 | 39.44 | 39.73 | 1,191,865 | +0.01(+0.02%) |
Nov 23, 2009 | 39.68 | 39.89 | 39.58 | 39.72 | 1,729,341 | +0.52(+1.33%) |
Nov 20, 2009 | 39.04 | 39.27 | 39.03 | 39.20 | 1,286,636 | -0.06(-0.16%) |
Nov 19, 2009 | 39.50 | 39.54 | 39.07 | 39.26 | 1,428,088 | -0.50(-1.25%) |
Nov 18, 2009 | 39.71 | 39.76 | 39.47 | 39.76 | 1,175,126 | +0.03(+0.08%) |
Nov 17, 2009 | 39.57 | 39.73 | 39.44 | 39.73 | 4,656,536 | +0.09(+0.23%) |
Nov 16, 2009 | 39.37 | 39.79 | 39.33 | 39.63 | 1,014,759 | +0.51(+1.31%) |
Nov 13, 2009 | 38.96 | 39.24 | 38.74 | 39.12 | 895,137 | +0.22(+0.57%) |
Nov 12, 2009 | 39.14 | 39.39 | 38.78 | 38.90 | 802,945 | -0.34(-0.88%) |
Nov 11, 2009 | 39.32 | 39.44 | 39.08 | 39.24 | 661,268 | +0.23(+0.59%) |
Nov 10, 2009 | 38.85 | 39.14 | 38.81 | 39.01 | 997,468 | +0.04(+0.10%) |
Nov 09, 2009 | 38.48 | 38.98 | 38.42 | 38.98 | 445,131 | +0.84(+2.19%) |
Nov 06, 2009 | 37.80 | 38.17 | 37.79 | 38.14 | 498,930 | +0.31(+0.81%) |
Nov 05, 2009 | 37.67 | 38.04 | 37.57 | 37.83 | 1,031,015 | +0.49(+1.31%) |
Nov 04, 2009 | 37.50 | 37.84 | 37.28 | 37.34 | 1,699,815 | +0.10(+0.27%) |
Nov 03, 2009 | 37.00 | 37.30 | 36.94 | 37.24 | 1,010,418 | -0.01(-0.02%) |
Nov 02, 2009 | 37.17 | 37.60 | 36.80 | 37.25 | 1,273,290 | +0.31(+0.85%) |
Oct 30, 2009 | 37.98 | 38.07 | 36.94 | 36.94 | 2,621,400 | -1.13(-2.96%) |
Oct 29, 2009 | 37.68 | 38.15 | 37.48 | 38.06 | 909,626 | +0.68(+1.82%) |
Oct 28, 2009 | 37.79 | 37.97 | 37.37 | 37.38 | 1,063,237 | -0.54(-1.41%) |
Oct 27, 2009 | 38.06 | 38.22 | 37.80 | 37.92 | 817,577 | -0.05(-0.14%) |
Oct 26, 2009 | 38.49 | 38.77 | 37.89 | 37.97 | 823,465 | -0.44(-1.14%) |
Oct 23, 2009 | 38.51 | 38.55 | 38.25 | 38.41 | 687,321 | -0.31(-0.81%) |
Oct 22, 2009 | 38.36 | 38.87 | 38.19 | 38.72 | 1,232,397 | +0.29(+0.76%) |
Oct 21, 2009 | 38.70 | 39.11 | 38.39 | 38.43 | 1,117,898 | -0.32(-0.83%) |
Oct 20, 2009 | 38.61 | 38.78 | 38.61 | 38.75 | 942,840 | -0.16(-0.41%) |
Oct 19, 2009 | 38.66 | 39.01 | 38.58 | 38.91 | 886,085 | +0.29(+0.75%) |
Oct 16, 2009 | 38.58 | 38.75 | 38.43 | 38.62 | 927,315 | -0.30(-0.77%) |
Oct 15, 2009 | 38.56 | 38.93 | 36.06 | 38.92 | 854,784 | +0.14(+0.35%) |
Oct 14, 2009 | 38.68 | 38.82 | 38.48 | 38.79 | 1,790,146 | +0.65(+1.69%) |
Oct 13, 2009 | 38.06 | 38.22 | 37.90 | 38.14 | 1,149,503 | -0.11(-0.28%) |
Oct 12, 2009 | 38.28 | 38.31 | 38.07 | 38.25 | 844,997 | +0.23(+0.60%) |
Oct 09, 2009 | 37.87 | 38.03 | 37.75 | 38.02 | 1,405,749 | +0.21(+0.57%) |
Oct 08, 2009 | 37.88 | 38.03 | 37.73 | 37.80 | 1,362,637 | +0.21(+0.55%) |
Oct 07, 2009 | 37.40 | 37.63 | 37.34 | 37.60 | 821,218 | +0.12(+0.33%) |
Oct 06, 2009 | 37.27 | 37.66 | 37.20 | 37.47 | 2,295,743 | +0.51(+1.37%) |
Oct 05, 2009 | 36.62 | 37.07 | 36.53 | 36.97 | 1,363,184 | +0.51(+1.39%) |
Oct 02, 2009 | 36.25 | 36.65 | 36.21 | 36.46 | 1,295,899 | -0.09(-0.25%) |
Oct 01, 2009 | 37.37 | 37.37 | 36.55 | 36.55 | 1,371,248 | -0.84(-2.25%) |
Sep 30, 2009 | 37.75 | 37.75 | 37.13 | 37.40 | 1,815,245 | -0.20(-0.53%) |
Sep 29, 2009 | 37.84 | 37.95 | 37.57 | 37.60 | 1,275,466 | -0.16(-0.43%) |
Sep 28, 2009 | 37.28 | 37.81 | 37.28 | 37.76 | 819,077 | +0.61(+1.63%) |
Sep 25, 2009 | 37.28 | 37.43 | 37.04 | 37.15 | 1,140,913 | -0.18(-0.49%) |
Sep 24, 2009 | 37.67 | 37.82 | 37.18 | 37.34 | 998,698 | -0.33(-0.87%) |
Sep 23, 2009 | 38.14 | 38.28 | 37.58 | 37.66 | 1,381,924 | -0.45(-1.19%) |
Sep 22, 2009 | 38.16 | 38.21 | 37.95 | 38.12 | 1,064,529 | +0.23(+0.61%) |
Sep 21, 2009 | 37.66 | 37.97 | 37.66 | 37.89 | 1,381,044 | -0.10(-0.26%) |
Sep 18, 2009 | 38.08 | 38.12 | 37.89 | 37.99 | 1,116,473 | +0.09(+0.24%) |
Sep 17, 2009 | 37.81 | 38.18 | 37.76 | 37.89 | 1,298,109 | +0.25(+0.65%) |
Sep 16, 2009 | 37.60 | 37.94 | 37.43 | 37.65 | 1,317,922 | +0.24(+0.64%) |
Sep 15, 2009 | 37.34 | 37.55 | 37.15 | 37.41 | 1,158,498 | +0.07(+0.18%) |
Sep 14, 2009 | 36.82 | 37.40 | 36.82 | 37.34 | 1,066,511 | +0.14(+0.37%) |
Sep 11, 2009 | 37.29 | 37.37 | 37.06 | 37.21 | 1,549,709 | -0.05(-0.12%) |
Sep 10, 2009 | 36.93 | 37.27 | 36.78 | 37.25 | 1,016,854 | +0.34(+0.91%) |
Sep 09, 2009 | 36.75 | 37.05 | 36.66 | 36.91 | 1,457,624 | +0.20(+0.54%) |
Sep 08, 2009 | 36.79 | 36.79 | 36.54 | 36.71 | 3,136,406 | +0.33(+0.91%) |
Sep 04, 2009 | 36.01 | 36.41 | 35.92 | 36.39 | 949,062 | +0.49(+1.37%) |
Sep 03, 2009 | 35.86 | 35.95 | 35.62 | 35.89 | 1,263,624 | +0.23(+0.64%) |
Sep 02, 2009 | 35.60 | 35.89 | 35.60 | 35.66 | 2,151,656 | -0.12(-0.34%) |
Sep 01, 2009 | 36.35 | 36.82 | 35.73 | 35.79 | 4,536,649 | -0.84(-2.28%) |
Aug 31, 2009 | 36.52 | 36.62 | 36.36 | 36.62 | 1,090,446 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.66 | 36.84 | 792,447 | -0.10(-0.27%) |
Aug 27, 2009 | 36.83 | 37.01 | 36.44 | 36.94 | 1,001,892 | +0.11(+0.29%) |
Aug 26, 2009 | 36.73 | 36.98 | 36.60 | 36.83 | 1,037,727 | +0.05(+0.13%) |
Aug 25, 2009 | 36.86 | 37.17 | 36.74 | 36.78 | 1,152,676 | +0.06(+0.17%) |
Aug 24, 2009 | 36.82 | 37.07 | 36.62 | 36.72 | 875,596 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.25 | 36.65 | 1,680,528 | +0.62(+1.72%) |
Aug 20, 2009 | 35.63 | 36.11 | 35.63 | 36.03 | 711,475 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.78 | 35.02 | 35.66 | 921,322 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.11 | 35.37 | 1,157,798 | +0.12(+0.33%) |
Aug 17, 2009 | 35.24 | 35.31 | 35.04 | 35.26 | 920,594 | -0.63(-1.75%) |
Aug 14, 2009 | 36.13 | 36.14 | 35.53 | 35.89 | 1,169,702 | -0.25(-0.70%) |
Aug 13, 2009 | 36.03 | 36.14 | 35.71 | 36.14 | 1,566,716 | +0.28(+0.77%) |
Aug 12, 2009 | 35.40 | 36.13 | 35.40 | 35.86 | 1,541,659 | +0.37(+1.04%) |
Aug 11, 2009 | 35.77 | 35.87 | 35.47 | 35.50 | 727,785 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.03 | 35.73 | 35.95 | 749,043 | -0.05(-0.15%) |
Aug 07, 2009 | 35.99 | 36.32 | 35.81 | 36.00 | 1,099,501 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.03 | 35.47 | 35.60 | 1,204,907 | -0.27(-0.75%) |
Aug 05, 2009 | 35.90 | 35.99 | 35.60 | 35.87 | 1,540,779 | -0.04(-0.11%) |
Aug 04, 2009 | 35.73 | 35.96 | 35.65 | 35.91 | 940,654 | +0.07(+0.19%) |
Aug 03, 2009 | 35.71 | 35.90 | 35.53 | 35.84 | 1,763,081 | +0.48(+1.37%) |
Jul 31, 2009 | 35.36 | 35.58 | 35.24 | 35.36 | 1,912,526 | -0.03(-0.09%) |
Jul 30, 2009 | 35.40 | 35.76 | 35.32 | 35.39 | 2,779,401 | +0.42(+1.21%) |
Jul 29, 2009 | 34.89 | 35.07 | 34.75 | 34.97 | 2,699,661 | -0.15(-0.41%) |
Jul 28, 2009 | 35.01 | 35.17 | 34.75 | 35.11 | 1,981,691 | +0.08(+0.24%) |
Jul 27, 2009 | 35.04 | 35.18 | 34.84 | 35.03 | 660,401 | +0.04(+0.11%) |
Jul 24, 2009 | 34.83 | 35.12 | 34.65 | 34.99 | 1,014,786 | -0.01(-0.02%) |
Jul 23, 2009 | 34.36 | 35.16 | 34.32 | 35.00 | 1,038,391 | +0.70(+2.06%) |
Jul 22, 2009 | 34.22 | 34.52 | 34.12 | 34.29 | 899,014 | -0.04(-0.12%) |
Jul 21, 2009 | 34.46 | 34.46 | 33.98 | 34.33 | 1,052,792 | +0.18(+0.52%) |
Jul 20, 2009 | 34.09 | 34.22 | 33.86 | 34.16 | 928,956 | +0.25(+0.72%) |
Jul 17, 2009 | 33.89 | 33.94 | 33.70 | 33.91 | 1,182,581 | +0.00(+0.00%) |
Jul 16, 2009 | 33.51 | 33.99 | 33.43 | 33.91 | 1,322,445 | +0.31(+0.94%) |
Jul 15, 2009 | 33.11 | 33.65 | 33.00 | 33.60 | 1,308,089 | +0.97(+2.96%) |
Jul 14, 2009 | 32.52 | 32.63 | 32.35 | 32.63 | 1,975,524 | +0.17(+0.52%) |
Jul 13, 2009 | 31.89 | 32.48 | 31.88 | 32.46 | 1,279,029 | +0.77(+2.44%) |
Jul 10, 2009 | 31.61 | 31.85 | 31.25 | 31.69 | 1,264,492 | -0.10(-0.31%) |
Jul 09, 2009 | 32.05 | 32.05 | 31.70 | 31.79 | 1,428,040 | +0.05(+0.17%) |
Jul 08, 2009 | 31.94 | 32.01 | 31.41 | 31.73 | 1,638,133 | -0.02(-0.05%) |
Jul 07, 2009 | 32.30 | 32.32 | 31.73 | 31.75 | 810,991 | -0.61(-1.87%) |
Jul 06, 2009 | 31.99 | 32.38 | 31.94 | 32.35 | 657,193 | +0.08(+0.26%) |
Jul 02, 2009 | 32.68 | 32.78 | 32.27 | 32.27 | 1,339,496 | -0.83(-2.50%) |