Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.81 | 37.84 | 37.31 | 37.41 | 2,644,986 | -0.28(-0.75%) |
Feb 25, 2010 | 37.40 | 37.73 | 37.31 | 37.69 | 2,554,128 | +0.03(+0.08%) |
Feb 24, 2010 | 37.47 | 37.71 | 37.31 | 37.66 | 2,529,270 | +0.03(+0.08%) |
Feb 23, 2010 | 37.81 | 37.95 | 37.63 | 37.63 | 2,034,486 | -0.31(-0.81%) |
Feb 22, 2010 | 37.66 | 38.04 | 37.60 | 37.94 | 1,742,028 | +0.23(+0.61%) |
Feb 19, 2010 | 37.47 | 37.89 | 37.14 | 37.71 | 1,944,772 | +0.05(+0.14%) |
Feb 18, 2010 | 36.92 | 37.89 | 36.70 | 37.66 | 2,852,161 | +0.43(+1.15%) |
Feb 17, 2010 | 37.31 | 37.37 | 36.89 | 37.23 | 3,909,922 | +0.19(+0.53%) |
Feb 16, 2010 | 36.82 | 37.04 | 36.09 | 37.04 | 3,240,036 | +0.51(+1.39%) |
Feb 12, 2010 | 36.30 | 36.53 | 36.53 | 36.53 | 2,820,472 | +0.02(+0.06%) |
Feb 11, 2010 | 36.57 | 36.67 | 35.67 | 36.50 | 2,895,773 | -0.01(-0.02%) |
Feb 10, 2010 | 36.44 | 36.62 | 36.18 | 36.51 | 1,736,725 | +0.07(+0.18%) |
Feb 09, 2010 | 36.50 | 36.67 | 36.21 | 36.44 | 2,324,684 | +0.37(+1.04%) |
Feb 08, 2010 | 36.24 | 36.53 | 36.03 | 36.07 | 2,903,097 | -0.10(-0.27%) |
Feb 05, 2010 | 36.18 | 36.58 | 35.43 | 36.17 | 4,666,448 | +0.15(+0.42%) |
Feb 04, 2010 | 37.03 | 37.34 | 35.87 | 36.02 | 7,260,357 | -1.15(-3.08%) |
Feb 03, 2010 | 37.84 | 37.94 | 36.83 | 37.16 | 4,442,647 | +0.07(+0.20%) |
Feb 02, 2010 | 36.78 | 37.16 | 36.34 | 37.09 | 3,621,041 | +0.27(+0.73%) |
Feb 01, 2010 | 36.95 | 36.97 | 36.56 | 36.82 | 3,160,290 | -0.05(-0.14%) |
Jan 29, 2010 | 36.53 | 37.16 | 36.34 | 36.87 | 3,785,241 | +0.33(+0.90%) |
Jan 28, 2010 | 36.68 | 36.77 | 36.27 | 36.54 | 2,407,129 | -0.10(-0.27%) |
Jan 27, 2010 | 36.22 | 36.65 | 36.09 | 36.64 | 1,771,051 | +0.31(+0.84%) |
Jan 26, 2010 | 36.26 | 37.00 | 36.25 | 36.33 | 3,504,657 | +0.08(+0.23%) |
Jan 25, 2010 | 36.06 | 36.38 | 35.91 | 36.25 | 2,148,328 | +0.41(+1.15%) |
Jan 22, 2010 | 36.17 | 36.38 | 35.78 | 35.84 | 4,851,039 | -0.39(-1.07%) |
Jan 21, 2010 | 36.57 | 36.57 | 35.73 | 36.23 | 2,930,065 | -0.25(-0.68%) |
Jan 20, 2010 | 36.21 | 36.53 | 36.03 | 36.47 | 2,030,106 | -0.06(-0.16%) |
Jan 19, 2010 | 35.99 | 36.64 | 35.92 | 36.53 | 3,111,747 | +0.46(+1.27%) |
Jan 15, 2010 | 36.26 | 36.08 | 36.08 | 36.08 | 2,812,855 | -0.39(-1.07%) |
Jan 14, 2010 | 35.99 | 36.53 | 35.96 | 36.47 | 3,266,731 | +0.34(+0.95%) |
Jan 13, 2010 | 36.15 | 36.30 | 35.99 | 36.12 | 3,065,154 | +0.12(+0.33%) |
Jan 12, 2010 | 36.08 | 36.20 | 35.65 | 36.00 | 4,025,151 | +0.07(+0.21%) |
Jan 11, 2010 | 35.64 | 36.00 | 35.24 | 35.93 | 5,210,222 | +0.38(+1.07%) |
Jan 08, 2010 | 35.74 | 35.83 | 35.41 | 35.55 | 3,319,559 | -0.20(-0.57%) |
Jan 07, 2010 | 35.70 | 35.89 | 35.41 | 35.75 | 9,638,610 | +0.20(+0.57%) |
Jan 06, 2010 | 36.07 | 36.23 | 35.53 | 35.55 | 7,321,520 | -0.49(-1.37%) |
Jan 05, 2010 | 36.38 | 36.72 | 35.69 | 36.04 | 12,401,099 | -0.83(-2.25%) |
Jan 04, 2010 | 37.72 | 37.96 | 36.77 | 36.87 | 3,568,401 | -0.85(-2.24%) |
Dec 31, 2009 | 37.93 | 37.72 | 37.72 | 37.72 | 1,296,318 | -0.09(-0.24%) |
Dec 30, 2009 | 37.49 | 37.92 | 37.36 | 37.81 | 1,281,654 | +0.14(+0.38%) |
Dec 29, 2009 | 37.65 | 37.81 | 37.40 | 37.66 | 1,843,101 | -0.05(-0.14%) |
Dec 28, 2009 | 37.49 | 37.74 | 37.43 | 37.72 | 1,473,892 | +0.26(+0.70%) |
Dec 24, 2009 | 37.34 | 37.58 | 37.30 | 37.45 | 701,491 | +0.07(+0.20%) |
Dec 23, 2009 | 37.05 | 37.45 | 36.94 | 37.38 | 1,883,660 | +0.23(+0.62%) |
Dec 22, 2009 | 36.38 | 37.25 | 36.22 | 37.15 | 1,930,788 | +0.70(+1.93%) |
Dec 21, 2009 | 36.56 | 36.77 | 36.41 | 36.44 | 2,542,357 | -0.11(-0.31%) |
Dec 18, 2009 | 36.50 | 36.64 | 36.20 | 36.56 | 2,202,980 | +0.20(+0.56%) |
Dec 17, 2009 | 36.74 | 36.74 | 36.21 | 36.35 | 2,823,401 | -0.48(-1.30%) |
Dec 16, 2009 | 37.26 | 37.26 | 36.62 | 36.83 | 2,526,370 | -0.09(-0.24%) |
Dec 15, 2009 | 37.21 | 37.22 | 36.44 | 36.92 | 4,756,390 | -0.25(-0.66%) |
Dec 14, 2009 | 37.11 | 37.18 | 37.02 | 37.17 | 2,951,196 | +0.07(+0.18%) |
Dec 11, 2009 | 37.27 | 37.47 | 36.92 | 37.10 | 1,863,393 | +0.09(+0.24%) |
Dec 10, 2009 | 36.91 | 37.16 | 36.76 | 37.02 | 1,648,203 | +0.29(+0.78%) |
Dec 09, 2009 | 36.34 | 36.87 | 36.28 | 36.73 | 2,604,450 | +0.44(+1.22%) |
Dec 08, 2009 | 36.31 | 36.70 | 36.20 | 36.28 | 2,234,194 | -0.09(-0.24%) |
Dec 07, 2009 | 36.77 | 36.77 | 36.31 | 36.37 | 3,196,930 | +0.30(+0.84%) |
Dec 04, 2009 | 36.17 | 36.27 | 35.62 | 36.07 | 3,431,293 | +0.27(+0.76%) |
Dec 03, 2009 | 36.89 | 36.96 | 35.74 | 35.80 | 3,680,445 | -1.09(-2.96%) |
Dec 02, 2009 | 36.87 | 37.38 | 36.60 | 36.89 | 3,878,605 | +0.07(+0.20%) |
Dec 01, 2009 | 36.45 | 36.97 | 36.21 | 36.82 | 5,248,190 | +0.82(+2.28%) |
Nov 30, 2009 | 35.61 | 36.06 | 35.48 | 36.00 | 3,093,150 | +0.39(+1.10%) |
Nov 27, 2009 | 36.02 | 36.48 | 35.43 | 35.60 | 3,667,498 | -1.23(-3.35%) |
Nov 25, 2009 | 36.99 | 37.44 | 36.57 | 36.84 | 3,939,286 | +0.03(+0.08%) |
Nov 24, 2009 | 36.72 | 36.96 | 36.61 | 36.81 | 2,975,651 | +0.04(+0.10%) |
Nov 23, 2009 | 37.13 | 37.29 | 36.37 | 36.77 | 3,874,315 | +0.02(+0.06%) |
Nov 20, 2009 | 36.93 | 37.03 | 36.62 | 36.75 | 4,056,774 | -0.41(-1.09%) |
Nov 19, 2009 | 37.39 | 37.72 | 36.93 | 37.16 | 3,932,976 | -0.51(-1.35%) |
Nov 18, 2009 | 37.85 | 38.17 | 37.60 | 37.67 | 2,615,503 | -0.32(-0.84%) |
Nov 17, 2009 | 37.54 | 38.06 | 37.38 | 37.98 | 2,385,316 | +0.18(+0.49%) |
Nov 16, 2009 | 38.21 | 38.42 | 37.48 | 37.80 | 3,748,684 | -0.26(-0.68%) |
Nov 13, 2009 | 38.32 | 38.51 | 37.99 | 38.06 | 1,962,463 | -0.06(-0.16%) |
Nov 12, 2009 | 38.42 | 38.58 | 38.04 | 38.12 | 2,068,335 | -0.50(-1.30%) |
Nov 11, 2009 | 38.75 | 38.93 | 38.43 | 38.62 | 2,345,144 | -0.04(-0.11%) |
Nov 10, 2009 | 39.00 | 39.17 | 38.60 | 38.66 | 1,556,860 | -0.41(-1.04%) |
Nov 09, 2009 | 37.98 | 39.10 | 37.98 | 39.07 | 1,766,498 | +1.17(+3.10%) |
Nov 06, 2009 | 37.46 | 38.18 | 37.45 | 37.89 | 1,793,406 | +0.20(+0.53%) |
Nov 05, 2009 | 38.05 | 38.10 | 37.48 | 37.70 | 2,858,465 | -0.39(-1.03%) |
Nov 04, 2009 | 38.10 | 38.57 | 38.06 | 38.09 | 1,685,851 | +0.19(+0.51%) |
Nov 03, 2009 | 37.67 | 38.00 | 37.50 | 37.89 | 1,788,199 | -0.12(-0.31%) |
Nov 02, 2009 | 38.03 | 38.46 | 37.64 | 38.01 | 1,732,506 | +0.06(+0.16%) |
Oct 30, 2009 | 38.87 | 38.87 | 37.63 | 37.95 | 4,064,753 | -1.09(-2.80%) |
Oct 29, 2009 | 38.52 | 39.17 | 38.52 | 39.05 | 2,366,743 | +0.69(+1.79%) |
Oct 28, 2009 | 40.42 | 40.42 | 38.21 | 38.36 | 4,510,039 | -1.00(-2.55%) |
Oct 27, 2009 | 39.51 | 39.91 | 39.19 | 39.37 | 2,247,032 | -0.12(-0.30%) |
Oct 26, 2009 | 40.31 | 40.53 | 39.44 | 39.48 | 1,979,605 | -0.70(-1.75%) |
Oct 23, 2009 | 40.18 | 40.24 | 39.93 | 40.19 | 2,298,526 | -0.30(-0.73%) |
Oct 22, 2009 | 39.92 | 40.94 | 39.92 | 40.48 | 4,590,365 | +0.68(+1.71%) |
Oct 21, 2009 | 40.56 | 40.69 | 39.67 | 39.80 | 2,455,497 | -0.69(-1.70%) |
Oct 20, 2009 | 40.46 | 40.67 | 40.46 | 40.49 | 1,898,448 | -0.26(-0.63%) |
Oct 19, 2009 | 40.64 | 40.99 | 40.48 | 40.75 | 1,366,491 | +0.21(+0.53%) |
Oct 16, 2009 | 40.08 | 40.78 | 39.66 | 40.53 | 2,120,742 | +0.13(+0.33%) |
Oct 15, 2009 | 40.25 | 40.44 | 39.86 | 40.40 | 1,370,749 | -0.04(-0.11%) |
Oct 14, 2009 | 40.10 | 40.50 | 39.79 | 40.44 | 1,330,507 | +0.75(+1.88%) |
Oct 13, 2009 | 39.89 | 39.94 | 39.47 | 39.70 | 1,816,217 | -0.37(-0.92%) |
Oct 12, 2009 | 40.33 | 40.59 | 40.00 | 40.07 | 1,227,285 | -0.21(-0.53%) |
Oct 09, 2009 | 40.44 | 40.52 | 39.92 | 40.28 | 1,876,353 | -0.21(-0.53%) |
Oct 08, 2009 | 41.04 | 41.12 | 40.47 | 40.50 | 2,053,202 | -0.16(-0.38%) |
Oct 07, 2009 | 40.21 | 40.67 | 40.08 | 40.65 | 1,541,589 | +0.26(+0.64%) |
Oct 06, 2009 | 39.93 | 40.47 | 39.78 | 40.39 | 1,666,353 | +0.62(+1.56%) |
Oct 05, 2009 | 39.79 | 39.93 | 39.35 | 39.77 | 2,302,403 | +0.04(+0.11%) |
Oct 02, 2009 | 39.34 | 39.91 | 39.11 | 39.73 | 2,465,630 | +0.01(+0.02%) |
Oct 01, 2009 | 39.43 | 40.26 | 39.43 | 39.72 | 4,081,205 | +0.21(+0.54%) |
Sep 30, 2009 | 39.42 | 39.66 | 38.95 | 39.51 | 1,941,256 | +0.04(+0.09%) |
Sep 29, 2009 | 39.03 | 39.66 | 38.83 | 39.47 | 1,808,607 | +0.30(+0.76%) |
Sep 28, 2009 | 38.25 | 39.45 | 38.09 | 39.17 | 1,954,498 | +1.14(+3.01%) |
Sep 25, 2009 | 36.88 | 38.17 | 36.70 | 38.03 | 3,749,912 | +1.17(+3.17%) |
Sep 24, 2009 | 37.10 | 37.30 | 36.68 | 36.86 | 2,837,908 | +0.03(+0.08%) |
Sep 23, 2009 | 36.67 | 37.70 | 36.62 | 36.83 | 2,527,319 | +0.28(+0.77%) |
Sep 22, 2009 | 37.38 | 37.38 | 36.28 | 36.55 | 4,275,074 | -0.58(-1.57%) |
Sep 21, 2009 | 36.62 | 37.23 | 36.58 | 37.13 | 3,458,224 | +0.16(+0.44%) |
Sep 18, 2009 | 37.70 | 37.73 | 36.91 | 36.97 | 2,392,652 | -0.61(-1.61%) |
Sep 17, 2009 | 38.40 | 38.59 | 37.55 | 37.58 | 2,047,854 | +0.18(+0.49%) |
Sep 16, 2009 | 37.56 | 38.46 | 37.30 | 37.39 | 3,123,592 | -0.01(-0.02%) |
Sep 15, 2009 | 37.83 | 38.00 | 37.19 | 37.40 | 1,972,678 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.99 | 37.31 | 37.96 | 1,802,359 | +0.10(+0.25%) |
Sep 11, 2009 | 37.95 | 38.26 | 37.64 | 37.87 | 1,608,222 | -0.26(-0.68%) |
Sep 10, 2009 | 38.06 | 38.29 | 37.62 | 38.12 | 1,940,904 | +0.10(+0.27%) |
Sep 09, 2009 | 38.20 | 38.31 | 37.64 | 38.02 | 1,743,855 | -0.01(-0.04%) |
Sep 08, 2009 | 38.25 | 38.35 | 37.57 | 38.04 | 1,525,096 | -0.07(-0.17%) |
Sep 04, 2009 | 38.49 | 38.49 | 37.78 | 38.10 | 2,039,518 | -0.57(-1.47%) |
Sep 03, 2009 | 37.64 | 38.72 | 37.29 | 38.67 | 2,159,734 | +1.42(+3.81%) |
Sep 02, 2009 | 36.94 | 37.71 | 36.94 | 37.25 | 1,817,353 | -0.15(-0.40%) |
Sep 01, 2009 | 38.37 | 38.63 | 37.39 | 37.40 | 2,040,101 | -1.16(-3.01%) |
Aug 31, 2009 | 38.29 | 38.74 | 38.24 | 38.56 | 1,333,591 | -0.15(-0.38%) |
Aug 28, 2009 | 38.76 | 39.38 | 38.33 | 38.71 | 2,368,945 | +0.01(+0.04%) |
Aug 27, 2009 | 37.69 | 38.80 | 37.50 | 38.69 | 2,310,950 | +1.00(+2.65%) |
Aug 26, 2009 | 37.39 | 37.91 | 36.95 | 37.70 | 1,390,687 | +0.15(+0.39%) |
Aug 25, 2009 | 37.18 | 37.95 | 37.13 | 37.55 | 1,574,733 | +0.67(+1.80%) |
Aug 24, 2009 | 37.38 | 37.63 | 36.80 | 36.88 | 1,956,733 | -0.45(-1.21%) |
Aug 21, 2009 | 37.68 | 37.88 | 37.24 | 37.33 | 1,916,545 | -0.19(-0.51%) |
Aug 20, 2009 | 36.86 | 37.79 | 36.84 | 37.53 | 2,552,623 | +0.64(+1.74%) |
Aug 19, 2009 | 35.57 | 36.95 | 35.37 | 36.88 | 1,704,459 | +0.86(+2.38%) |
Aug 18, 2009 | 35.41 | 36.13 | 35.08 | 36.03 | 3,033,400 | +0.20(+0.56%) |
Aug 17, 2009 | 35.72 | 36.03 | 35.37 | 35.83 | 3,434,436 | -0.60(-1.64%) |
Aug 14, 2009 | 37.15 | 37.15 | 36.14 | 36.42 | 1,438,920 | -0.57(-1.54%) |
Aug 13, 2009 | 37.30 | 37.50 | 36.62 | 36.99 | 1,878,372 | -0.10(-0.28%) |
Aug 12, 2009 | 36.49 | 37.44 | 36.37 | 37.10 | 1,855,635 | +0.72(+1.99%) |
Aug 11, 2009 | 36.33 | 36.79 | 36.27 | 36.37 | 1,405,272 | -0.29(-0.79%) |
Aug 10, 2009 | 37.33 | 37.53 | 36.42 | 36.66 | 1,253,593 | -0.69(-1.84%) |
Aug 07, 2009 | 37.68 | 38.11 | 37.26 | 37.35 | 3,403,261 | +0.21(+0.56%) |
Aug 06, 2009 | 37.07 | 37.67 | 36.76 | 37.14 | 2,559,016 | +0.18(+0.50%) |
Aug 05, 2009 | 37.40 | 37.40 | 36.39 | 36.96 | 1,793,798 | -0.35(-0.95%) |
Aug 04, 2009 | 36.68 | 37.58 | 36.59 | 37.31 | 2,461,480 | +0.37(+1.00%) |
Aug 03, 2009 | 36.51 | 37.04 | 36.30 | 36.94 | 1,866,086 | +0.69(+1.90%) |
Jul 31, 2009 | 34.81 | 36.36 | 34.81 | 36.25 | 2,014,225 | +1.15(+3.26%) |
Jul 30, 2009 | 35.73 | 35.77 | 34.80 | 35.11 | 2,221,341 | -0.34(-0.96%) |
Jul 29, 2009 | 36.03 | 36.48 | 35.22 | 35.45 | 2,058,181 | -0.62(-1.72%) |
Jul 28, 2009 | 35.10 | 36.34 | 34.84 | 36.07 | 3,969,039 | +0.48(+1.35%) |
Jul 27, 2009 | 35.92 | 36.08 | 35.37 | 35.59 | 2,011,260 | -0.18(-0.50%) |
Jul 24, 2009 | 34.73 | 36.10 | 34.52 | 35.77 | 3,383 | +0.76(+2.17%) |
Jul 23, 2009 | 34.09 | 35.18 | 33.96 | 35.01 | 2,540,935 | +0.73(+2.13%) |
Jul 22, 2009 | 33.25 | 34.30 | 32.89 | 34.27 | 2,440,769 | +0.91(+2.72%) |
Jul 21, 2009 | 32.44 | 33.52 | 32.35 | 33.36 | 2,680,658 | +0.90(+2.78%) |
Jul 20, 2009 | 32.81 | 32.91 | 32.27 | 32.46 | 2,765,578 | -0.38(-1.15%) |
Jul 17, 2009 | 33.35 | 33.51 | 32.65 | 32.84 | 2,841,736 | -0.69(-2.07%) |
Jul 16, 2009 | 32.81 | 33.84 | 32.76 | 33.53 | 2,651,024 | +0.60(+1.82%) |
Jul 15, 2009 | 32.47 | 33.06 | 32.01 | 32.94 | 2,366,529 | +0.82(+2.55%) |
Jul 14, 2009 | 32.03 | 32.25 | 31.75 | 32.12 | 2,299,046 | -0.13(-0.39%) |
Jul 13, 2009 | 31.94 | 32.26 | 31.59 | 32.24 | 2,706,659 | +1.35(+4.38%) |
Jul 10, 2009 | 30.59 | 31.04 | 29.56 | 30.89 | 2,319,566 | -0.10(-0.33%) |
Jul 09, 2009 | 30.98 | 31.35 | 30.81 | 30.99 | 2,235,696 | +0.13(+0.43%) |
Jul 08, 2009 | 31.50 | 31.69 | 30.51 | 30.86 | 3,144,485 | -0.65(-2.06%) |
Jul 07, 2009 | 32.44 | 32.58 | 31.42 | 31.51 | 3,327,067 | -1.07(-3.29%) |
Jul 06, 2009 | 31.64 | 32.58 | 31.56 | 32.58 | 3,516,707 | +0.81(+2.56%) |
Jul 02, 2009 | 33.07 | 33.32 | 31.70 | 31.77 | 3,151,398 | -1.40(-4.23%) |
Jul 01, 2009 | 32.75 | 33.60 | 32.60 | 33.17 | 1,756,376 | +0.49(+1.49%) |
Jun 30, 2009 | 32.30 | 32.81 | 32.18 | 32.69 | 1,978,099 | +0.21(+0.64%) |
Jun 29, 2009 | 32.60 | 32.76 | 32.15 | 32.48 | 2,319,347 | -0.01(-0.02%) |
Jun 26, 2009 | 32.88 | 32.98 | 32.15 | 32.49 | 2,635,351 | -0.45(-1.37%) |
Jun 25, 2009 | 32.26 | 32.98 | 32.23 | 32.94 | 2,576,908 | +0.48(+1.48%) |
Jun 24, 2009 | 31.91 | 32.54 | 31.79 | 32.46 | 3,318,988 | +0.68(+2.14%) |
Jun 23, 2009 | 31.44 | 31.82 | 31.42 | 31.78 | 3,190,489 | +0.36(+1.15%) |
Jun 22, 2009 | 31.44 | 31.94 | 31.41 | 31.41 | 2,778,793 | -0.29(-0.91%) |
Jun 19, 2009 | 31.74 | 31.92 | 31.41 | 31.70 | 3,114,694 | +0.19(+0.61%) |
Jun 18, 2009 | 31.57 | 32.14 | 31.40 | 31.51 | 3,907,640 | -0.25(-0.79%) |
Jun 17, 2009 | 32.04 | 32.31 | 31.69 | 31.76 | 2,142,823 | -0.28(-0.88%) |
Jun 16, 2009 | 32.74 | 32.84 | 32.03 | 32.04 | 1,895,967 | -0.29(-0.89%) |
Jun 15, 2009 | 32.91 | 33.07 | 32.26 | 32.33 | 1,838,074 | -0.91(-2.73%) |
Jun 12, 2009 | 33.63 | 33.69 | 33.08 | 33.24 | 1,314,802 | -0.42(-1.25%) |
Jun 11, 2009 | 33.75 | 33.99 | 33.61 | 33.66 | 1,734,974 | -0.01(-0.02%) |
Jun 10, 2009 | 34.13 | 34.21 | 33.46 | 33.67 | 2,215,089 | -0.21(-0.63%) |
Jun 09, 2009 | 34.36 | 34.42 | 33.75 | 33.88 | 2,215,988 | -0.23(-0.67%) |
Jun 08, 2009 | 34.01 | 34.39 | 33.90 | 34.11 | 1,403,221 | +0.11(+0.33%) |
Jun 05, 2009 | 34.46 | 34.46 | 33.77 | 34.00 | 2,969,520 | -0.04(-0.13%) |
Jun 04, 2009 | 33.76 | 34.13 | 33.38 | 34.04 | 3,686,166 | +0.39(+1.16%) |
Jun 03, 2009 | 33.25 | 33.72 | 33.02 | 33.65 | 3,593,228 | +0.03(+0.09%) |
Jun 02, 2009 | 32.56 | 33.84 | 32.40 | 33.62 | 3,855,303 | +0.76(+2.32%) |
Jun 01, 2009 | 32.88 | 33.11 | 32.41 | 32.86 | 2,237,816 | +0.35(+1.09%) |
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.51 | 3,471,194 | +0.03(+0.09%) |
May 28, 2009 | 32.60 | 32.60 | 31.86 | 32.48 | 2,476,599 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.89 | 31.96 | 3,164,012 | -1.26(-3.80%) |
May 26, 2009 | 32.25 | 33.24 | 31.78 | 33.22 | 3,009,123 | +0.75(+2.32%) |
May 22, 2009 | 32.30 | 32.90 | 31.98 | 32.47 | 1,998,656 | +0.11(+0.34%) |
May 21, 2009 | 31.07 | 32.48 | 30.84 | 32.36 | 3,713,835 | +0.84(+2.65%) |
May 20, 2009 | 32.93 | 32.98 | 31.26 | 31.52 | 4,633,085 | -0.73(-2.27%) |
May 19, 2009 | 32.98 | 33.21 | 32.22 | 32.26 | 4,065,259 | -1.29(-3.85%) |
May 18, 2009 | 32.22 | 33.72 | 31.73 | 33.55 | 3,377,566 | +1.68(+5.29%) |
May 15, 2009 | 32.24 | 32.57 | 31.53 | 31.86 | 2,951,005 | -0.62(-1.91%) |
May 14, 2009 | 30.97 | 32.80 | 30.86 | 32.49 | 3,834,309 | +1.29(+4.15%) |
May 13, 2009 | 31.30 | 32.15 | 31.01 | 31.19 | 3,754,187 | -0.48(-1.52%) |
May 12, 2009 | 31.02 | 32.20 | 31.01 | 31.67 | 3,212,763 | +0.35(+1.13%) |
May 11, 2009 | 31.45 | 32.47 | 31.07 | 31.32 | 5,012,316 | -0.84(-2.62%) |
May 08, 2009 | 32.32 | 33.01 | 30.82 | 32.16 | 8,107,311 | -1.46(-4.35%) |
May 07, 2009 | 33.68 | 33.73 | 31.98 | 33.62 | 5,698,792 | +0.36(+1.09%) |
May 06, 2009 | 33.42 | 34.02 | 32.34 | 33.26 | 6,755,404 | -0.12(-0.35%) |
May 05, 2009 | 34.47 | 34.58 | 33.24 | 33.38 | 3,617,344 | -1.41(-4.06%) |
May 04, 2009 | 34.19 | 34.85 | 33.53 | 34.79 | 4,005,310 | +0.92(+2.70%) |
May 01, 2009 | 34.22 | 34.59 | 33.62 | 33.87 | 2,803,857 | -0.35(-1.04%) |
Apr 30, 2009 | 35.59 | 35.91 | 34.10 | 34.23 | 6,246,000 | +0.66(+1.96%) |
Apr 29, 2009 | 34.19 | 35.43 | 33.37 | 33.57 | 7,279,137 | +0.21(+0.62%) |
Apr 28, 2009 | 32.66 | 34.23 | 32.54 | 33.36 | 3,218,663 | +0.16(+0.47%) |
Apr 27, 2009 | 32.09 | 33.62 | 32.09 | 33.21 | 3,831,843 | +0.69(+2.14%) |
Apr 24, 2009 | 32.81 | 33.08 | 31.80 | 32.52 | 4,590,300 | +0.01(+0.02%) |
Apr 23, 2009 | 32.18 | 32.85 | 32.06 | 32.51 | 5,330,964 | +0.41(+1.27%) |
Apr 22, 2009 | 33.55 | 33.85 | 31.92 | 32.10 | 4,414,974 | -2.13(-6.22%) |
Apr 21, 2009 | 32.17 | 34.33 | 32.01 | 34.23 | 3,993,399 | +1.99(+6.17%) |
Apr 20, 2009 | 33.17 | 33.51 | 32.16 | 32.24 | 4,084,674 | -1.72(-5.07%) |
Apr 17, 2009 | 34.07 | 34.40 | 33.33 | 33.96 | 3,593,689 | -0.33(-0.97%) |
Apr 16, 2009 | 33.88 | 34.72 | 32.69 | 34.30 | 3,836,255 | +0.49(+1.44%) |
Apr 15, 2009 | 32.70 | 33.99 | 32.60 | 33.81 | 3,676,872 | +0.68(+2.05%) |
Apr 14, 2009 | 34.81 | 34.82 | 33.07 | 33.13 | 5,687,356 | -1.98(-5.64%) |
Apr 13, 2009 | 33.36 | 35.21 | 32.96 | 35.11 | 5,335,069 | +1.46(+4.35%) |
Apr 09, 2009 | 33.59 | 33.87 | 32.28 | 33.65 | 6,327,154 | +1.18(+3.64%) |
Apr 08, 2009 | 32.07 | 33.17 | 31.83 | 32.46 | 5,750,352 | +0.76(+2.40%) |
Apr 07, 2009 | 31.67 | 32.48 | 31.50 | 31.70 | 2,809,983 | -0.56(-1.74%) |
Apr 06, 2009 | 31.47 | 32.41 | 31.40 | 32.26 | 3,322,055 | -0.16(-0.48%) |
Apr 03, 2009 | 31.15 | 32.42 | 30.94 | 32.42 | 4,939,368 | +1.33(+4.28%) |
Apr 02, 2009 | 30.63 | 31.41 | 30.55 | 31.09 | 4,995,988 | +0.92(+3.06%) |
Apr 01, 2009 | 29.66 | 30.26 | 28.81 | 30.16 | 3,877,152 | +0.31(+1.04%) |
Mar 31, 2009 | 27.83 | 29.94 | 27.83 | 29.85 | 5,358,902 | +2.14(+7.73%) |
Mar 30, 2009 | 28.47 | 28.78 | 27.60 | 27.71 | 4,262,855 | -1.85(-6.27%) |
Mar 26, 2009 | 28.97 | 29.72 | 28.13 | 29.57 | 6,088,357 | +1.17(+4.11%) |
Mar 25, 2009 | 28.61 | 29.31 | 27.36 | 28.40 | 4,680,572 | +0.13(+0.47%) |
Mar 24, 2009 | 29.05 | 29.98 | 28.27 | 28.27 | 3,872,126 | -1.59(-5.32%) |
Mar 23, 2009 | 28.64 | 29.91 | 28.55 | 29.85 | 4,420,319 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.11 | 27.59 | 28.58 | 4,647,258 | +0.80(+2.87%) |
Mar 19, 2009 | 30.08 | 30.11 | 27.73 | 27.79 | 6,394,412 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.59 | 27.48 | 29.48 | 9,322,836 | +0.88(+3.07%) |
Mar 17, 2009 | 26.77 | 28.62 | 26.48 | 28.60 | 3,898,980 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.36 | 26.80 | 26.95 | 5,214,836 | -0.10(-0.38%) |
Mar 13, 2009 | 26.41 | 27.18 | 25.83 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.76 | 26.17 | 24.24 | 26.01 | 6,259,819 | +1.09(+4.39%) |
Mar 11, 2009 | 25.72 | 26.51 | 24.30 | 24.92 | 6,099,512 | -0.46(-1.81%) |
Mar 10, 2009 | 23.54 | 25.42 | 23.54 | 25.38 | 6,854,592 | +1.85(+7.85%) |
Mar 09, 2009 | 23.40 | 24.51 | 23.12 | 23.53 | 5,781,480 | -0.49(-2.03%) |
Mar 06, 2009 | 23.70 | 24.13 | 22.85 | 24.02 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.10 | 25.50 | 23.14 | 23.77 | 6,690,421 | -2.07(-8.01%) |
Mar 04, 2009 | 25.31 | 26.43 | 24.53 | 25.84 | 5,739,526 | -0.64(-2.43%) |