Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.20 | 40.39 | 39.71 | 40.20 | 4,634,692 | +0.08(+0.21%) |
Jul 29, 2010 | 40.46 | 40.78 | 39.72 | 40.11 | 4,708,109 | +0.00(+0.00%) |
Jul 28, 2010 | 40.11 | 40.92 | 39.49 | 40.11 | 6,358 | -0.38(-0.94%) |
Jul 27, 2010 | 40.49 | 40.55 | 40.12 | 40.49 | 4,976 | +0.49(+1.23%) |
Jul 26, 2010 | 39.80 | 40.26 | 39.80 | 40.00 | 5,655,920 | +0.05(+0.13%) |
Jul 23, 2010 | 39.93 | 40.24 | 39.77 | 39.95 | 4,587,685 | +0.13(+0.32%) |
Jul 22, 2010 | 39.87 | 40.08 | 39.62 | 39.82 | 6,521,682 | +0.33(+0.84%) |
Jul 21, 2010 | 40.49 | 40.65 | 39.40 | 39.49 | 7,316,950 | -0.78(-1.93%) |
Jul 20, 2010 | 40.26 | 40.29 | 39.55 | 40.26 | 5,087,510 | +0.14(+0.34%) |
Jul 19, 2010 | 40.57 | 40.57 | 39.89 | 40.13 | 5,456,341 | -0.29(-0.71%) |
Jul 16, 2010 | 40.41 | 41.38 | 40.30 | 40.41 | 5,909,327 | -0.98(-2.36%) |
Jul 15, 2010 | 41.36 | 41.48 | 40.86 | 41.39 | 10,126,137 | -0.15(-0.36%) |
Jul 14, 2010 | 42.00 | 42.08 | 41.44 | 41.54 | 5,447 | -0.51(-1.22%) |
Jul 13, 2010 | 41.61 | 42.11 | 41.60 | 42.05 | 12,239,774 | +0.63(+1.53%) |
Jul 12, 2010 | 41.09 | 41.62 | 41.05 | 41.42 | 12,960,114 | +0.26(+0.64%) |
Jul 09, 2010 | 41.16 | 41.89 | 41.08 | 41.16 | 24,240,994 | +1.86(+4.73%) |
Jul 08, 2010 | 39.15 | 39.35 | 38.89 | 39.30 | 65,746 | +0.25(+0.64%) |
Jul 07, 2010 | 38.83 | 39.05 | 38.25 | 39.05 | 4,407,528 | +0.78(+2.03%) |
Jul 06, 2010 | 38.73 | 38.94 | 37.96 | 38.28 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.25 | 38.93 | 38.10 | 38.25 | 3,088,804 | -0.28(-0.72%) |
Jul 01, 2010 | 38.76 | 38.98 | 38.07 | 38.53 | 3,091,697 | -0.21(-0.54%) |
Jun 30, 2010 | 39.05 | 39.38 | 38.70 | 38.74 | 4,012,996 | -0.22(-0.56%) |
Jun 29, 2010 | 39.73 | 39.85 | 38.77 | 38.96 | 5,295,929 | -1.08(-2.69%) |
Jun 25, 2010 | 40.04 | 40.29 | 39.22 | 40.04 | 29,771,602 | +0.31(+0.78%) |
Jun 24, 2010 | 39.56 | 40.00 | 39.47 | 39.73 | 4,924,847 | -0.07(-0.17%) |
Jun 23, 2010 | 40.02 | 40.22 | 39.53 | 39.80 | 4,722,749 | -0.47(-1.16%) |
Jun 22, 2010 | 40.07 | 40.73 | 40.07 | 40.26 | 6,225,887 | +0.11(+0.26%) |
Jun 21, 2010 | 40.56 | 40.60 | 39.92 | 40.16 | 2,009,778 | +0.21(+0.53%) |
Jun 18, 2010 | 39.95 | 40.11 | 39.46 | 39.95 | 3,586,549 | +0.40(+1.01%) |
Jun 17, 2010 | 39.15 | 39.57 | 39.05 | 39.55 | 2,092,777 | +0.33(+0.84%) |
Jun 16, 2010 | 39.17 | 39.48 | 39.08 | 39.22 | 2,096,552 | -0.16(-0.40%) |
Jun 15, 2010 | 38.71 | 39.47 | 38.48 | 39.38 | 2,525,688 | +0.70(+1.81%) |
Jun 14, 2010 | 38.68 | 39.01 | 38.31 | 38.68 | 2,798,142 | +0.10(+0.25%) |
Jun 11, 2010 | 37.73 | 38.66 | 37.73 | 38.58 | 2,604,534 | +0.47(+1.24%) |
Jun 10, 2010 | 37.58 | 38.18 | 37.58 | 38.10 | 2,634,432 | +0.90(+2.43%) |
Jun 09, 2010 | 37.25 | 37.70 | 36.89 | 37.20 | 4,229,622 | +0.05(+0.12%) |
Jun 08, 2010 | 36.54 | 37.19 | 36.13 | 37.16 | 3,707,485 | +0.66(+1.81%) |
Jun 07, 2010 | 36.64 | 36.86 | 36.33 | 36.49 | 3,665,283 | +0.04(+0.10%) |
Jun 04, 2010 | 36.46 | 37.21 | 36.32 | 36.46 | 3,528,819 | -1.24(-3.29%) |
Jun 03, 2010 | 37.11 | 37.76 | 36.94 | 37.70 | 3,092,764 | +0.57(+1.54%) |
Jun 02, 2010 | 36.67 | 37.13 | 36.19 | 37.13 | 4,702,979 | +0.58(+1.59%) |
Jun 01, 2010 | 36.97 | 37.49 | 36.52 | 36.55 | 6,125,030 | -0.45(-1.22%) |
May 28, 2010 | 37.00 | 37.47 | 36.97 | 37.00 | 3,391,443 | -0.49(-1.31%) |
May 27, 2010 | 36.88 | 37.49 | 36.76 | 37.49 | 3,868,208 | +1.04(+2.85%) |
May 26, 2010 | 37.16 | 37.22 | 36.37 | 36.45 | 4,392,508 | -0.21(-0.57%) |
May 25, 2010 | 36.37 | 36.77 | 35.82 | 36.66 | 6,025,594 | -0.33(-0.90%) |
May 24, 2010 | 38.52 | 38.52 | 36.95 | 36.99 | 6,432,953 | -0.59(-1.58%) |
May 21, 2010 | 37.31 | 37.66 | 37.01 | 37.58 | 6,613,897 | -0.02(-0.04%) |
May 20, 2010 | 38.16 | 38.36 | 37.60 | 37.60 | 12,061 | -2.16(-5.43%) |
May 19, 2010 | 39.69 | 40.23 | 39.32 | 39.76 | 4,491,871 | +0.06(+0.15%) |
May 18, 2010 | 40.30 | 40.36 | 39.55 | 39.70 | 3,001,675 | -0.42(-1.05%) |
May 17, 2010 | 39.91 | 40.20 | 39.52 | 40.12 | 2,815,528 | +0.21(+0.53%) |
May 14, 2010 | 39.91 | 40.30 | 39.77 | 39.91 | 3,268,512 | -0.52(-1.28%) |
May 13, 2010 | 40.22 | 40.81 | 40.22 | 40.43 | 4,081,226 | -0.05(-0.13%) |
May 12, 2010 | 38.87 | 40.55 | 38.74 | 40.48 | 6,405,455 | +1.63(+4.18%) |
May 11, 2010 | 38.92 | 38.98 | 38.69 | 38.86 | 2,005,997 | +0.07(+0.17%) |
May 10, 2010 | 38.55 | 38.80 | 38.44 | 38.79 | 2,643,258 | +0.75(+1.98%) |
May 07, 2010 | 38.01 | 38.77 | 37.73 | 38.04 | 2,464,676 | -0.06(-0.16%) |
May 06, 2010 | 39.23 | 39.28 | 36.97 | 38.10 | 3,165,696 | -1.23(-3.14%) |
May 05, 2010 | 39.34 | 39.50 | 39.16 | 39.33 | 2,101,979 | +0.14(+0.35%) |
May 04, 2010 | 39.46 | 39.59 | 39.05 | 39.19 | 1,776,400 | -0.59(-1.49%) |
May 03, 2010 | 40.05 | 40.14 | 39.67 | 39.79 | 3,254,548 | -0.24(-0.60%) |
Apr 30, 2010 | 39.90 | 40.15 | 39.56 | 40.03 | 3,267,700 | +0.04(+0.09%) |
Apr 29, 2010 | 39.63 | 40.77 | 39.22 | 39.99 | 4,501,213 | -0.38(-0.95%) |
Apr 28, 2010 | 40.23 | 40.53 | 39.85 | 40.38 | 4,554,244 | +0.94(+2.39%) |
Apr 27, 2010 | 39.44 | 39.65 | 39.11 | 39.44 | 4,018,179 | -0.19(-0.47%) |
Apr 26, 2010 | 40.03 | 40.08 | 39.61 | 39.62 | 2,501,245 | -0.36(-0.90%) |
Apr 23, 2010 | 39.10 | 39.99 | 38.98 | 39.98 | 3,847,134 | +0.70(+1.78%) |
Apr 22, 2010 | 39.12 | 39.43 | 38.94 | 39.28 | 2,877,404 | -0.19(-0.48%) |
Apr 21, 2010 | 39.69 | 39.79 | 39.25 | 39.47 | 3,003,882 | -0.20(-0.49%) |
Apr 20, 2010 | 39.46 | 39.68 | 39.07 | 39.67 | 2,632,496 | +0.22(+0.55%) |
Apr 19, 2010 | 39.31 | 39.54 | 39.19 | 39.45 | 2,529,545 | -0.15(-0.38%) |
Apr 16, 2010 | 40.16 | 40.41 | 39.51 | 39.60 | 2,306,902 | -0.55(-1.37%) |
Apr 15, 2010 | 40.34 | 40.38 | 40.05 | 40.15 | 2,105,084 | -0.41(-1.00%) |
Apr 14, 2010 | 40.37 | 40.57 | 40.23 | 40.56 | 2,123,317 | +0.37(+0.92%) |
Apr 13, 2010 | 39.83 | 40.27 | 39.80 | 40.19 | 1,986,631 | +0.26(+0.66%) |
Apr 12, 2010 | 40.13 | 40.24 | 39.79 | 39.92 | 1,653,463 | -0.29(-0.73%) |
Apr 09, 2010 | 40.30 | 40.42 | 40.05 | 40.22 | 2,218,359 | +0.11(+0.26%) |
Apr 08, 2010 | 40.14 | 40.23 | 39.89 | 40.11 | 1,878,600 | -0.20(-0.49%) |
Apr 07, 2010 | 39.56 | 40.38 | 39.38 | 40.31 | 2,944,100 | +0.62(+1.57%) |
Apr 06, 2010 | 39.62 | 39.82 | 39.43 | 39.68 | 2,107,189 | +0.16(+0.40%) |
Apr 05, 2010 | 39.47 | 39.92 | 39.19 | 39.53 | 2,251,303 | -0.23(-0.57%) |
Apr 01, 2010 | 39.49 | 39.75 | 39.75 | 39.75 | 1,842,313 | +0.39(+0.99%) |
Mar 31, 2010 | 39.58 | 39.59 | 39.29 | 39.36 | 2,077,060 | -0.23(-0.59%) |
Mar 30, 2010 | 39.71 | 39.80 | 39.57 | 39.59 | 1,435,577 | -0.06(-0.15%) |
Mar 29, 2010 | 39.71 | 39.78 | 39.43 | 39.65 | 1,660,302 | +0.18(+0.46%) |
Mar 26, 2010 | 39.51 | 39.89 | 39.29 | 39.47 | 2,621,621 | +0.07(+0.17%) |
Mar 25, 2010 | 39.83 | 39.83 | 39.39 | 39.41 | 2,280,139 | -0.16(-0.40%) |
Mar 24, 2010 | 39.52 | 39.87 | 39.27 | 39.56 | 2,685,357 | +0.07(+0.17%) |
Mar 23, 2010 | 39.29 | 39.51 | 38.99 | 39.50 | 3,473,096 | +0.27(+0.69%) |
Mar 22, 2010 | 39.21 | 39.32 | 38.89 | 39.23 | 4,608,207 | -0.20(-0.51%) |
Mar 19, 2010 | 38.67 | 39.45 | 38.67 | 39.43 | 5,678,241 | +0.88(+2.29%) |
Mar 18, 2010 | 38.43 | 38.61 | 38.12 | 38.55 | 1,985,365 | +0.01(+0.04%) |
Mar 17, 2010 | 38.49 | 38.93 | 38.37 | 38.53 | 2,769,454 | +0.18(+0.47%) |
Mar 16, 2010 | 38.11 | 38.36 | 37.84 | 38.35 | 1,733,403 | +0.34(+0.89%) |
Mar 15, 2010 | 37.73 | 38.07 | 37.72 | 38.01 | 3,642,053 | +0.46(+1.21%) |
Mar 12, 2010 | 37.70 | 37.82 | 37.45 | 37.56 | 3,157,426 | -0.03(-0.08%) |
Mar 11, 2010 | 37.19 | 37.66 | 37.03 | 37.59 | 4,377,276 | +0.22(+0.60%) |
Mar 10, 2010 | 37.78 | 37.88 | 37.17 | 37.36 | 4,418,646 | -0.37(-0.97%) |
Mar 09, 2010 | 38.56 | 38.57 | 37.57 | 37.73 | 4,231,618 | -1.04(-2.68%) |
Mar 08, 2010 | 38.69 | 38.91 | 38.44 | 38.77 | 1,546,002 | +0.25(+0.64%) |
Mar 05, 2010 | 38.10 | 38.56 | 37.86 | 38.52 | 1,955,034 | +0.48(+1.26%) |
Mar 04, 2010 | 37.95 | 38.15 | 37.54 | 38.04 | 1,599,458 | +0.22(+0.59%) |
Mar 03, 2010 | 37.69 | 38.01 | 37.42 | 37.82 | 1,702,040 | +0.15(+0.40%) |
Mar 02, 2010 | 37.78 | 37.81 | 37.60 | 37.67 | 1,901,141 | -0.06(-0.16%) |
Mar 01, 2010 | 37.42 | 37.79 | 37.40 | 37.73 | 2,521,588 | +0.33(+0.88%) |
Feb 26, 2010 | 37.80 | 37.83 | 37.30 | 37.40 | 2,645,641 | -0.28(-0.75%) |
Feb 25, 2010 | 37.39 | 37.72 | 37.30 | 37.69 | 2,554,762 | +0.03(+0.08%) |
Feb 24, 2010 | 37.46 | 37.70 | 37.30 | 37.66 | 2,529,897 | +0.03(+0.08%) |
Feb 23, 2010 | 37.80 | 37.94 | 37.62 | 37.63 | 2,034,991 | -0.31(-0.81%) |
Feb 22, 2010 | 37.65 | 38.03 | 37.60 | 37.93 | 1,742,460 | +0.23(+0.62%) |
Feb 19, 2010 | 37.46 | 37.88 | 37.13 | 37.70 | 1,945,254 | +0.05(+0.14%) |
Feb 18, 2010 | 36.91 | 37.88 | 36.69 | 37.65 | 2,852,869 | +0.43(+1.15%) |
Feb 17, 2010 | 37.30 | 37.36 | 36.88 | 37.22 | 3,910,891 | +0.19(+0.53%) |
Feb 16, 2010 | 36.81 | 37.03 | 36.08 | 37.03 | 3,240,839 | +0.51(+1.39%) |
Feb 12, 2010 | 36.29 | 36.52 | 36.52 | 36.52 | 2,821,171 | +0.02(+0.06%) |
Feb 11, 2010 | 36.56 | 36.66 | 35.66 | 36.50 | 2,896,491 | -0.01(-0.02%) |
Feb 10, 2010 | 36.43 | 36.62 | 36.17 | 36.50 | 1,737,155 | +0.07(+0.18%) |
Feb 09, 2010 | 36.49 | 36.66 | 36.20 | 36.44 | 2,325,260 | +0.37(+1.04%) |
Feb 08, 2010 | 36.23 | 36.52 | 36.02 | 36.06 | 2,903,817 | -0.10(-0.27%) |
Feb 05, 2010 | 36.17 | 36.57 | 35.43 | 36.16 | 4,667,605 | +0.15(+0.42%) |
Feb 04, 2010 | 37.02 | 37.33 | 35.86 | 36.01 | 7,262,157 | -1.14(-3.08%) |
Feb 03, 2010 | 37.83 | 37.93 | 36.82 | 37.15 | 4,443,749 | +0.07(+0.20%) |
Feb 02, 2010 | 36.77 | 37.15 | 36.33 | 37.08 | 3,621,939 | +0.27(+0.73%) |
Feb 01, 2010 | 36.94 | 36.96 | 36.55 | 36.81 | 3,161,074 | -0.05(-0.14%) |
Jan 29, 2010 | 36.53 | 37.15 | 36.33 | 36.86 | 3,786,179 | +0.33(+0.90%) |
Jan 28, 2010 | 36.67 | 36.76 | 36.26 | 36.53 | 2,407,726 | -0.10(-0.27%) |
Jan 27, 2010 | 36.21 | 36.64 | 36.08 | 36.63 | 1,771,490 | +0.31(+0.84%) |
Jan 26, 2010 | 36.25 | 36.99 | 36.24 | 36.32 | 3,505,526 | +0.08(+0.23%) |
Jan 25, 2010 | 36.05 | 36.37 | 35.90 | 36.24 | 2,148,860 | +0.41(+1.15%) |
Jan 22, 2010 | 36.16 | 36.38 | 35.77 | 35.83 | 4,852,242 | -0.39(-1.07%) |
Jan 21, 2010 | 36.56 | 36.56 | 35.72 | 36.22 | 2,930,791 | -0.25(-0.68%) |
Jan 20, 2010 | 36.20 | 36.52 | 36.02 | 36.47 | 2,030,609 | -0.06(-0.16%) |
Jan 19, 2010 | 35.98 | 36.63 | 35.91 | 36.53 | 3,112,519 | +0.46(+1.27%) |
Jan 15, 2010 | 36.25 | 36.07 | 36.07 | 36.07 | 2,813,552 | -0.39(-1.07%) |
Jan 14, 2010 | 35.98 | 36.52 | 35.95 | 36.46 | 3,267,541 | +0.34(+0.95%) |
Jan 13, 2010 | 36.14 | 36.29 | 35.98 | 36.11 | 3,065,914 | +0.12(+0.33%) |
Jan 12, 2010 | 36.07 | 36.19 | 35.64 | 35.99 | 4,026,149 | +0.07(+0.21%) |
Jan 11, 2010 | 35.63 | 35.99 | 35.23 | 35.92 | 5,211,513 | +0.38(+1.07%) |
Jan 08, 2010 | 35.73 | 35.82 | 35.40 | 35.54 | 3,320,382 | -0.20(-0.57%) |
Jan 07, 2010 | 35.69 | 35.88 | 35.40 | 35.74 | 9,641,000 | +0.20(+0.57%) |
Jan 06, 2010 | 36.06 | 36.22 | 35.52 | 35.54 | 7,323,335 | -0.49(-1.37%) |
Jan 05, 2010 | 36.38 | 36.71 | 35.68 | 36.03 | 12,404,173 | -0.83(-2.25%) |
Jan 04, 2010 | 37.71 | 37.95 | 36.76 | 36.86 | 3,569,286 | -0.85(-2.24%) |
Dec 31, 2009 | 37.92 | 37.71 | 37.71 | 37.71 | 1,296,640 | -0.09(-0.24%) |
Dec 30, 2009 | 37.48 | 37.91 | 37.35 | 37.80 | 1,281,972 | +0.14(+0.38%) |
Dec 29, 2009 | 37.64 | 37.80 | 37.39 | 37.66 | 1,843,558 | -0.05(-0.14%) |
Dec 28, 2009 | 37.48 | 37.73 | 37.42 | 37.71 | 1,474,257 | +0.26(+0.70%) |
Dec 24, 2009 | 37.33 | 37.57 | 37.29 | 37.45 | 701,665 | +0.07(+0.20%) |
Dec 23, 2009 | 37.04 | 37.45 | 36.93 | 37.37 | 1,884,127 | +0.23(+0.62%) |
Dec 22, 2009 | 36.37 | 37.24 | 36.21 | 37.14 | 1,931,266 | +0.70(+1.93%) |
Dec 21, 2009 | 36.55 | 36.76 | 36.40 | 36.44 | 2,542,987 | -0.11(-0.31%) |
Dec 18, 2009 | 36.50 | 36.63 | 36.19 | 36.55 | 2,203,526 | +0.20(+0.56%) |
Dec 17, 2009 | 36.73 | 36.73 | 36.20 | 36.35 | 2,824,101 | -0.48(-1.30%) |
Dec 16, 2009 | 37.25 | 37.25 | 36.62 | 36.82 | 2,526,996 | -0.09(-0.24%) |
Dec 15, 2009 | 37.20 | 37.21 | 36.43 | 36.91 | 4,757,569 | -0.25(-0.66%) |
Dec 14, 2009 | 37.10 | 37.17 | 37.01 | 37.16 | 2,951,927 | +0.07(+0.18%) |
Dec 11, 2009 | 37.26 | 37.46 | 36.91 | 37.09 | 1,863,855 | +0.09(+0.24%) |
Dec 10, 2009 | 36.90 | 37.15 | 36.75 | 37.01 | 1,648,611 | +0.29(+0.78%) |
Dec 09, 2009 | 36.33 | 36.86 | 36.27 | 36.72 | 2,605,096 | +0.44(+1.22%) |
Dec 08, 2009 | 36.30 | 36.70 | 36.19 | 36.27 | 2,234,748 | -0.09(-0.24%) |
Dec 07, 2009 | 36.76 | 36.76 | 36.30 | 36.36 | 3,197,723 | +0.30(+0.84%) |
Dec 04, 2009 | 36.16 | 36.26 | 35.61 | 36.06 | 3,432,144 | +0.27(+0.76%) |
Dec 03, 2009 | 36.88 | 36.95 | 35.73 | 35.79 | 3,681,357 | -1.09(-2.96%) |
Dec 02, 2009 | 36.86 | 37.38 | 36.59 | 36.88 | 3,879,566 | +0.07(+0.20%) |
Dec 01, 2009 | 36.44 | 36.96 | 36.20 | 36.81 | 5,249,491 | +0.82(+2.28%) |
Nov 30, 2009 | 35.60 | 36.05 | 35.47 | 35.99 | 3,093,917 | +0.39(+1.10%) |
Nov 27, 2009 | 36.01 | 36.47 | 35.43 | 35.60 | 3,668,407 | -1.23(-3.35%) |
Nov 25, 2009 | 36.98 | 37.43 | 36.56 | 36.83 | 3,940,263 | +0.03(+0.08%) |
Nov 24, 2009 | 36.71 | 36.95 | 36.60 | 36.80 | 2,976,389 | +0.04(+0.10%) |
Nov 23, 2009 | 37.12 | 37.28 | 36.36 | 36.76 | 3,875,276 | +0.02(+0.06%) |
Nov 20, 2009 | 36.92 | 37.02 | 36.61 | 36.74 | 4,057,780 | -0.41(-1.09%) |
Nov 19, 2009 | 37.38 | 37.72 | 36.92 | 37.15 | 3,933,951 | -0.51(-1.35%) |
Nov 18, 2009 | 37.84 | 38.16 | 37.59 | 37.66 | 2,616,152 | -0.32(-0.84%) |
Nov 17, 2009 | 37.53 | 38.05 | 37.38 | 37.97 | 2,385,907 | +0.18(+0.49%) |
Nov 16, 2009 | 38.20 | 38.41 | 37.47 | 37.79 | 3,749,613 | -0.26(-0.68%) |
Nov 13, 2009 | 38.31 | 38.50 | 37.98 | 38.05 | 1,962,949 | -0.06(-0.16%) |
Nov 12, 2009 | 38.41 | 38.57 | 38.03 | 38.11 | 2,068,847 | -0.50(-1.30%) |
Nov 11, 2009 | 38.74 | 38.92 | 38.42 | 38.61 | 2,345,726 | -0.04(-0.11%) |
Nov 10, 2009 | 38.99 | 39.16 | 38.59 | 38.65 | 1,557,246 | -0.41(-1.04%) |
Nov 09, 2009 | 37.97 | 39.09 | 37.97 | 39.06 | 1,766,936 | +1.17(+3.10%) |
Nov 06, 2009 | 37.45 | 38.17 | 37.44 | 37.89 | 1,793,850 | +0.20(+0.53%) |
Nov 05, 2009 | 38.04 | 38.09 | 37.47 | 37.69 | 2,859,173 | -0.39(-1.03%) |
Nov 04, 2009 | 38.09 | 38.56 | 38.06 | 38.08 | 1,686,268 | +0.19(+0.51%) |
Nov 03, 2009 | 37.66 | 37.99 | 37.49 | 37.89 | 1,788,642 | -0.12(-0.31%) |
Nov 02, 2009 | 38.02 | 38.45 | 37.63 | 38.00 | 1,732,935 | +0.06(+0.16%) |
Oct 30, 2009 | 38.86 | 38.86 | 37.62 | 37.94 | 4,065,760 | -1.09(-2.80%) |
Oct 29, 2009 | 38.51 | 39.16 | 38.51 | 39.04 | 2,367,330 | +0.69(+1.79%) |
Oct 28, 2009 | 40.41 | 40.41 | 38.20 | 38.35 | 4,511,157 | -1.00(-2.55%) |
Oct 27, 2009 | 39.50 | 39.90 | 39.18 | 39.36 | 2,247,589 | -0.12(-0.30%) |
Oct 26, 2009 | 40.30 | 40.52 | 39.43 | 39.47 | 1,980,096 | -0.70(-1.75%) |
Oct 23, 2009 | 40.17 | 40.23 | 39.92 | 40.18 | 2,299,096 | -0.30(-0.73%) |
Oct 22, 2009 | 39.91 | 40.93 | 39.91 | 40.47 | 4,591,503 | +0.68(+1.71%) |
Oct 21, 2009 | 40.55 | 40.68 | 39.66 | 39.79 | 2,456,106 | -0.69(-1.70%) |
Oct 20, 2009 | 40.45 | 40.66 | 40.45 | 40.48 | 1,898,919 | -0.26(-0.63%) |
Oct 19, 2009 | 40.63 | 40.98 | 40.47 | 40.74 | 1,366,830 | +0.21(+0.53%) |
Oct 16, 2009 | 40.07 | 40.77 | 39.65 | 40.52 | 2,121,268 | +0.13(+0.33%) |
Oct 15, 2009 | 40.24 | 40.43 | 39.85 | 40.39 | 1,371,088 | -0.04(-0.11%) |
Oct 14, 2009 | 40.09 | 40.49 | 39.78 | 40.43 | 1,330,836 | +0.75(+1.88%) |
Oct 13, 2009 | 39.88 | 39.93 | 39.46 | 39.69 | 1,816,667 | -0.37(-0.92%) |
Oct 12, 2009 | 40.32 | 40.58 | 39.99 | 40.06 | 1,227,590 | -0.21(-0.53%) |
Oct 09, 2009 | 40.43 | 40.51 | 39.91 | 40.27 | 1,876,818 | -0.21(-0.53%) |
Oct 08, 2009 | 41.03 | 41.11 | 40.46 | 40.49 | 2,053,710 | -0.16(-0.38%) |
Oct 07, 2009 | 40.20 | 40.66 | 40.07 | 40.64 | 1,541,971 | +0.26(+0.64%) |
Oct 06, 2009 | 39.92 | 40.46 | 39.77 | 40.38 | 1,666,766 | +0.62(+1.56%) |
Oct 05, 2009 | 39.78 | 39.92 | 39.34 | 39.76 | 2,302,974 | +0.04(+0.11%) |
Oct 02, 2009 | 39.33 | 39.90 | 39.10 | 39.72 | 2,466,241 | +0.01(+0.02%) |
Oct 01, 2009 | 39.42 | 40.25 | 39.42 | 39.71 | 4,082,217 | +0.21(+0.54%) |
Sep 30, 2009 | 39.41 | 39.65 | 38.94 | 39.50 | 1,941,737 | +0.04(+0.09%) |
Sep 29, 2009 | 39.02 | 39.65 | 38.82 | 39.46 | 1,809,055 | +0.30(+0.76%) |
Sep 28, 2009 | 38.24 | 39.44 | 38.08 | 39.16 | 1,954,982 | +1.14(+3.01%) |
Sep 25, 2009 | 36.87 | 38.16 | 36.70 | 38.02 | 3,750,842 | +1.17(+3.17%) |
Sep 24, 2009 | 37.09 | 37.29 | 36.67 | 36.85 | 2,838,612 | +0.03(+0.08%) |
Sep 23, 2009 | 36.66 | 37.69 | 36.61 | 36.82 | 2,527,946 | +0.28(+0.77%) |
Sep 22, 2009 | 37.37 | 37.38 | 36.27 | 36.54 | 4,276,133 | -0.58(-1.57%) |
Sep 21, 2009 | 36.61 | 37.22 | 36.57 | 37.12 | 3,459,081 | +0.16(+0.44%) |
Sep 18, 2009 | 37.69 | 37.72 | 36.90 | 36.96 | 2,393,245 | -0.61(-1.61%) |
Sep 17, 2009 | 38.39 | 38.58 | 37.54 | 37.57 | 2,048,361 | +0.18(+0.49%) |
Sep 16, 2009 | 37.55 | 38.45 | 37.29 | 37.38 | 3,124,366 | -0.01(-0.02%) |
Sep 15, 2009 | 37.82 | 37.99 | 37.18 | 37.39 | 1,973,167 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.98 | 37.30 | 37.95 | 1,802,806 | +0.10(+0.25%) |
Sep 11, 2009 | 37.94 | 38.25 | 37.63 | 37.86 | 1,608,620 | -0.26(-0.68%) |
Sep 10, 2009 | 38.05 | 38.28 | 37.61 | 38.11 | 1,941,386 | +0.10(+0.27%) |
Sep 09, 2009 | 38.19 | 38.30 | 37.63 | 38.01 | 1,744,287 | -0.01(-0.04%) |
Sep 08, 2009 | 38.24 | 38.34 | 37.56 | 38.03 | 1,525,474 | -0.07(-0.17%) |
Sep 04, 2009 | 38.48 | 38.48 | 37.77 | 38.09 | 2,040,023 | -0.57(-1.47%) |
Sep 03, 2009 | 37.63 | 38.71 | 37.28 | 38.66 | 2,160,269 | +1.42(+3.81%) |
Sep 02, 2009 | 36.93 | 37.70 | 36.93 | 37.24 | 1,817,803 | -0.15(-0.40%) |
Sep 01, 2009 | 38.36 | 38.62 | 37.38 | 37.39 | 2,040,607 | -1.16(-3.01%) |
Aug 31, 2009 | 38.28 | 38.73 | 38.23 | 38.55 | 1,333,921 | -0.15(-0.38%) |
Aug 28, 2009 | 38.75 | 39.37 | 38.32 | 38.70 | 2,369,532 | +0.01(+0.04%) |
Aug 27, 2009 | 37.68 | 38.79 | 37.49 | 38.68 | 2,311,523 | +1.00(+2.65%) |
Aug 26, 2009 | 37.38 | 37.90 | 36.94 | 37.69 | 1,391,032 | +0.15(+0.39%) |
Aug 25, 2009 | 37.17 | 37.94 | 37.12 | 37.54 | 1,575,124 | +0.66(+1.80%) |
Aug 24, 2009 | 37.37 | 37.62 | 36.79 | 36.87 | 1,957,218 | -0.45(-1.21%) |
Aug 21, 2009 | 37.67 | 37.87 | 37.24 | 37.32 | 1,917,020 | -0.19(-0.51%) |
Aug 20, 2009 | 36.85 | 37.78 | 36.83 | 37.52 | 2,553,256 | +0.64(+1.74%) |
Aug 19, 2009 | 35.56 | 36.94 | 35.36 | 36.87 | 1,704,881 | +0.86(+2.38%) |
Aug 18, 2009 | 35.40 | 36.12 | 35.07 | 36.02 | 3,034,152 | +0.20(+0.56%) |
Aug 17, 2009 | 35.71 | 36.02 | 35.36 | 35.82 | 3,435,287 | -0.60(-1.64%) |
Aug 14, 2009 | 37.14 | 37.14 | 36.13 | 36.42 | 1,439,277 | -0.57(-1.54%) |
Aug 13, 2009 | 37.29 | 37.49 | 36.61 | 36.98 | 1,878,838 | -0.10(-0.28%) |
Aug 12, 2009 | 36.48 | 37.43 | 36.36 | 37.09 | 1,856,095 | +0.72(+1.99%) |
Aug 11, 2009 | 36.32 | 36.78 | 36.26 | 36.36 | 1,405,620 | -0.29(-0.79%) |
Aug 10, 2009 | 37.32 | 37.52 | 36.42 | 36.65 | 1,253,904 | -0.69(-1.84%) |
Aug 07, 2009 | 37.67 | 38.10 | 37.25 | 37.34 | 3,404,105 | +0.21(+0.56%) |
Aug 06, 2009 | 37.06 | 37.66 | 36.76 | 37.13 | 2,559,650 | +0.18(+0.50%) |
Aug 05, 2009 | 37.39 | 37.39 | 36.39 | 36.95 | 1,794,243 | -0.35(-0.95%) |
Aug 04, 2009 | 36.67 | 37.57 | 36.58 | 37.30 | 2,462,090 | +0.37(+1.00%) |