Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 40.90 | 41.30 | 40.90 | 40.90 | 75,891 | -0.34(-0.82%) |
May 27, 2010 | 40.87 | 41.23 | 40.68 | 41.23 | 55,192 | +0.98(+2.44%) |
May 26, 2010 | 40.76 | 40.96 | 40.25 | 40.25 | 75,672 | -0.21(-0.53%) |
May 25, 2010 | 39.85 | 40.47 | 39.60 | 40.47 | 131,642 | -0.30(-0.72%) |
May 24, 2010 | 40.94 | 41.19 | 40.76 | 40.76 | 105,533 | -0.32(-0.77%) |
May 21, 2010 | 40.14 | 41.12 | 40.05 | 41.08 | 106,566 | +0.27(+0.67%) |
May 20, 2010 | 41.05 | 41.45 | 40.81 | 40.81 | 79,469 | -1.41(-3.34%) |
May 19, 2010 | 42.16 | 42.33 | 41.83 | 42.22 | 64,374 | -0.12(-0.28%) |
May 18, 2010 | 43.03 | 43.09 | 42.30 | 42.33 | 86,636 | -0.43(-1.00%) |
May 17, 2010 | 42.62 | 42.79 | 42.12 | 42.76 | 53,864 | +0.31(+0.73%) |
May 14, 2010 | 42.45 | 42.93 | 42.23 | 42.45 | 44,816 | -0.57(-1.33%) |
May 13, 2010 | 43.44 | 43.49 | 43.01 | 43.03 | 49,049 | -0.42(-0.97%) |
May 12, 2010 | 43.17 | 43.49 | 43.04 | 43.45 | 404,067 | +0.45(+1.05%) |
May 11, 2010 | 43.16 | 43.42 | 42.98 | 43.00 | 74,626 | -0.04(-0.09%) |
May 10, 2010 | 42.89 | 43.08 | 42.80 | 43.04 | 190,234 | +1.56(+3.77%) |
May 07, 2010 | 41.43 | 41.91 | 41.09 | 41.47 | 180,733 | +3.68(+9.75%) |
May 06, 2010 | 42.86 | 43.02 | 0.1033 | 37.79 | 677 | -5.17(-12.04%) |
May 05, 2010 | 43.07 | 43.20 | 42.85 | 42.96 | 109,931 | -0.24(-0.56%) |
May 04, 2010 | 43.48 | 43.63 | 43.11 | 43.21 | 97,712 | -0.69(-1.56%) |
May 03, 2010 | 43.62 | 44.05 | 43.62 | 43.89 | 111,193 | +0.33(+0.76%) |
Apr 30, 2010 | 43.95 | 44.17 | 43.52 | 43.56 | 355,134 | -0.39(-0.89%) |
Apr 29, 2010 | 43.83 | 44.12 | 43.66 | 43.95 | 463,091 | +0.30(+0.68%) |
Apr 28, 2010 | 43.49 | 43.78 | 43.43 | 43.66 | 28,075 | +0.23(+0.53%) |
Apr 27, 2010 | 44.19 | 44.20 | 43.35 | 43.43 | 88,429 | -0.97(-2.19%) |
Apr 26, 2010 | 44.40 | 44.63 | 44.38 | 44.40 | 46,713 | -0.01(-0.03%) |
Apr 23, 2010 | 44.30 | 44.42 | 44.19 | 44.42 | 221,034 | -0.01(-0.02%) |
Apr 22, 2010 | 44.12 | 44.42 | 44.01 | 44.42 | 326,043 | +0.04(+0.08%) |
Apr 21, 2010 | 44.25 | 44.45 | 44.25 | 44.39 | 193,967 | +0.13(+0.28%) |
Apr 20, 2010 | 44.24 | 44.29 | 44.00 | 44.26 | 65,415 | +0.26(+0.59%) |
Apr 19, 2010 | 43.81 | 44.00 | 43.69 | 44.00 | 31,663 | +0.13(+0.30%) |
Apr 16, 2010 | 44.02 | 44.23 | 43.59 | 43.87 | 404,033 | -0.30(-0.69%) |
Apr 15, 2010 | 43.99 | 44.17 | 43.88 | 44.17 | 34,038 | +0.05(+0.12%) |
Apr 14, 2010 | 43.95 | 44.12 | 43.81 | 44.12 | 140,170 | +0.19(+0.44%) |
Apr 13, 2010 | 43.85 | 43.98 | 43.69 | 43.93 | 41,005 | -0.03(-0.07%) |
Apr 12, 2010 | 43.81 | 44.01 | 43.81 | 43.96 | 70,440 | +0.14(+0.32%) |
Apr 09, 2010 | 43.60 | 43.83 | 43.57 | 43.82 | 98,360 | +0.31(+0.71%) |
Apr 08, 2010 | 43.33 | 43.58 | 43.26 | 43.51 | 62,788 | +0.04(+0.10%) |
Apr 07, 2010 | 43.71 | 43.71 | 43.34 | 43.46 | 573,311 | -0.28(-0.64%) |
Apr 06, 2010 | 43.77 | 43.88 | 43.74 | 43.74 | 1,106,049 | -0.19(-0.44%) |
Apr 05, 2010 | 44.03 | 44.07 | 43.88 | 43.94 | 49,092 | +0.10(+0.22%) |
Apr 01, 2010 | 43.88 | 43.84 | 43.84 | 43.84 | 207,166 | +0.30(+0.70%) |
Mar 31, 2010 | 43.78 | 43.79 | 43.54 | 43.54 | 54,321 | -0.38(-0.86%) |
Mar 30, 2010 | 43.94 | 44.01 | 43.74 | 43.91 | 18,478 | -0.01(-0.02%) |
Mar 29, 2010 | 43.98 | 43.98 | 43.85 | 43.92 | 51,008 | +0.13(+0.29%) |
Mar 26, 2010 | 43.74 | 43.88 | 43.60 | 43.80 | 20,643 | +0.12(+0.27%) |
Mar 25, 2010 | 44.12 | 44.12 | 43.34 | 43.68 | 19,109 | -0.18(-0.40%) |
Mar 24, 2010 | 44.10 | 44.14 | 43.81 | 43.85 | 82,187 | -0.37(-0.83%) |
Mar 23, 2010 | 43.85 | 44.24 | 43.82 | 44.22 | 25,070 | +0.39(+0.89%) |
Mar 22, 2010 | 43.55 | 43.88 | 43.22 | 43.83 | 19,131 | +0.30(+0.69%) |
Mar 19, 2010 | 43.82 | 43.82 | 43.44 | 43.53 | 19,123 | -0.09(-0.20%) |
Mar 18, 2010 | 43.56 | 43.82 | 43.56 | 43.62 | 14,542 | +0.01(+0.03%) |
Mar 17, 2010 | 43.35 | 43.62 | 43.35 | 43.60 | 32,820 | +0.27(+0.63%) |
Mar 16, 2010 | 43.27 | 43.35 | 43.14 | 43.33 | 47,174 | +0.23(+0.53%) |
Mar 15, 2010 | 43.01 | 43.11 | 43.00 | 43.11 | 31,966 | +0.15(+0.34%) |
Mar 12, 2010 | 42.96 | 43.06 | 42.89 | 42.96 | 31,937 | +0.04(+0.09%) |
Mar 11, 2010 | 42.66 | 42.92 | 42.46 | 42.92 | 59,024 | +0.10(+0.24%) |
Mar 10, 2010 | 42.78 | 42.86 | 42.70 | 42.82 | 47,171 | -0.03(-0.07%) |
Mar 09, 2010 | 42.69 | 43.00 | 42.69 | 42.85 | 28,181 | +0.01(+0.02%) |
Mar 08, 2010 | 42.89 | 42.92 | 42.75 | 42.84 | 20,242 | -0.10(-0.22%) |
Mar 05, 2010 | 42.83 | 42.94 | 42.61 | 42.94 | 35,968 | +0.34(+0.79%) |
Mar 04, 2010 | 42.45 | 42.70 | 42.44 | 42.60 | 17,370 | +0.19(+0.45%) |
Mar 03, 2010 | 42.27 | 42.50 | 42.27 | 42.41 | 24,422 | +0.15(+0.36%) |
Mar 02, 2010 | 42.28 | 42.33 | 42.12 | 42.25 | 100,286 | +0.25(+0.59%) |
Mar 01, 2010 | 41.70 | 42.02 | 41.70 | 42.01 | 129,341 | +0.41(+0.99%) |
Feb 26, 2010 | 41.78 | 41.78 | 41.44 | 41.59 | 25,691 | -0.09(-0.21%) |
Feb 25, 2010 | 41.28 | 41.71 | 41.24 | 41.68 | 52,597 | -0.12(-0.30%) |
Feb 24, 2010 | 41.68 | 41.81 | 41.52 | 41.81 | 49,193 | +0.21(+0.49%) |
Feb 23, 2010 | 41.70 | 41.91 | 41.49 | 41.60 | 26,551 | -0.18(-0.44%) |
Feb 22, 2010 | 41.96 | 41.97 | 41.75 | 41.78 | 60,967 | -0.09(-0.21%) |
Feb 19, 2010 | 41.78 | 41.97 | 41.73 | 41.87 | 38,836 | -0.01(-0.02%) |
Feb 18, 2010 | 41.48 | 41.92 | 41.48 | 41.88 | 25,568 | +0.32(+0.78%) |
Feb 17, 2010 | 41.46 | 41.61 | 41.36 | 41.56 | 37,117 | +0.28(+0.68%) |
Feb 16, 2010 | 41.12 | 41.28 | 40.96 | 41.28 | 55,858 | +0.46(+1.12%) |
Feb 12, 2010 | 40.44 | 40.82 | 40.82 | 40.82 | 19,337 | +0.02(+0.05%) |
Feb 11, 2010 | 40.38 | 40.84 | 40.15 | 40.80 | 48,460 | +0.44(+1.10%) |
Feb 10, 2010 | 40.31 | 40.45 | 40.04 | 40.36 | 45,300 | -0.06(-0.14%) |
Feb 09, 2010 | 40.18 | 40.66 | 40.08 | 40.41 | 69,188 | +0.61(+1.52%) |
Feb 08, 2010 | 39.97 | 40.24 | 39.81 | 39.81 | 29,923 | -0.19(-0.48%) |
Feb 05, 2010 | 40.00 | 40.07 | 39.44 | 40.00 | 44,282 | -0.10(-0.24%) |
Feb 04, 2010 | 40.84 | 40.92 | 40.09 | 40.09 | 26,875 | -1.11(-2.70%) |
Feb 03, 2010 | 41.17 | 41.24 | 41.05 | 41.21 | 37,271 | -0.09(-0.23%) |
Feb 02, 2010 | 40.62 | 41.31 | 40.57 | 41.30 | 15,955 | +0.82(+2.02%) |
Feb 01, 2010 | 40.39 | 40.55 | 40.28 | 40.48 | 71,475 | +0.31(+0.77%) |
Jan 29, 2010 | 40.65 | 40.77 | 40.10 | 40.18 | 45,402 | -0.35(-0.87%) |
Jan 28, 2010 | 40.79 | 40.92 | 40.44 | 40.53 | 104,570 | -0.09(-0.22%) |
Jan 27, 2010 | 40.40 | 40.62 | 40.16 | 40.62 | 22,022 | +0.14(+0.34%) |
Jan 26, 2010 | 40.34 | 40.62 | 40.23 | 40.48 | 32,794 | -0.04(-0.09%) |
Jan 25, 2010 | 40.73 | 40.73 | 40.41 | 40.51 | 32,662 | +0.17(+0.42%) |
Jan 22, 2010 | 40.63 | 40.80 | 40.34 | 40.34 | 40,906 | -0.37(-0.90%) |
Jan 21, 2010 | 41.42 | 41.53 | 40.66 | 40.71 | 67,376 | -0.66(-1.60%) |
Jan 20, 2010 | 41.49 | 41.54 | 41.14 | 41.37 | 118,125 | -0.50(-1.19%) |
Jan 19, 2010 | 41.54 | 41.88 | 41.54 | 41.87 | 30,028 | +0.29(+0.69%) |
Jan 15, 2010 | 41.89 | 41.59 | 41.59 | 41.59 | 29,141 | -0.33(-0.79%) |
Jan 14, 2010 | 41.76 | 41.95 | 41.75 | 41.92 | 29,459 | +0.05(+0.12%) |
Jan 13, 2010 | 41.67 | 41.96 | 41.62 | 41.86 | 14,150 | +0.29(+0.71%) |
Jan 12, 2010 | 41.37 | 41.60 | 41.37 | 41.57 | 28,742 | +0.04(+0.11%) |
Jan 11, 2010 | 41.49 | 41.61 | 41.15 | 41.53 | 35,143 | +0.06(+0.14%) |
Jan 08, 2010 | 41.47 | 41.47 | 41.27 | 41.47 | 66,687 | -0.15(-0.37%) |
Jan 07, 2010 | 41.59 | 41.64 | 41.33 | 41.62 | 45,043 | +0.07(+0.16%) |
Jan 06, 2010 | 41.38 | 41.58 | 41.36 | 41.56 | 24,213 | +0.08(+0.19%) |
Jan 05, 2010 | 41.24 | 41.48 | 41.05 | 41.48 | 29,837 | +0.24(+0.59%) |
Jan 04, 2010 | 40.92 | 41.27 | 40.92 | 41.23 | 207,716 | +0.46(+1.12%) |
Dec 31, 2009 | 41.33 | 40.78 | 40.78 | 40.78 | 32,137 | -0.45(-1.08%) |
Dec 30, 2009 | 41.16 | 41.28 | 41.15 | 41.22 | 12,796 | -0.04(-0.09%) |
Dec 29, 2009 | 41.31 | 41.36 | 41.26 | 41.26 | 22,967 | +0.05(+0.12%) |
Dec 28, 2009 | 41.37 | 41.37 | 41.12 | 41.21 | 36,966 | +0.02(+0.05%) |
Dec 24, 2009 | 41.09 | 41.23 | 41.06 | 41.19 | 16,160 | +0.12(+0.30%) |
Dec 23, 2009 | 41.08 | 41.08 | 40.92 | 41.07 | 57,499 | -0.14(-0.33%) |
Dec 22, 2009 | 40.95 | 41.23 | 40.95 | 41.20 | 30,238 | +0.23(+0.56%) |
Dec 21, 2009 | 40.79 | 41.12 | 40.79 | 40.98 | 49,192 | +0.29(+0.72%) |
Dec 18, 2009 | 40.93 | 40.93 | 40.32 | 40.68 | 64,895 | -0.06(-0.14%) |
Dec 17, 2009 | 40.95 | 41.02 | 40.74 | 40.74 | 30,985 | -0.55(-1.33%) |
Dec 16, 2009 | 41.48 | 41.56 | 41.28 | 41.29 | 27,138 | +0.04(+0.09%) |
Dec 15, 2009 | 41.31 | 41.39 | 41.19 | 41.26 | 12,486 | -0.14(-0.34%) |
Dec 14, 2009 | 41.24 | 41.41 | 41.17 | 41.39 | 21,186 | +0.33(+0.80%) |
Dec 11, 2009 | 41.15 | 41.27 | 41.06 | 41.06 | 16,681 | +0.11(+0.27%) |
Dec 10, 2009 | 41.01 | 41.15 | 40.94 | 40.95 | 14,908 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.95 | 40.57 | 40.81 | 30,943 | -0.02(-0.05%) |
Dec 08, 2009 | 41.02 | 41.02 | 40.70 | 40.84 | 186,159 | -0.43(-1.05%) |
Dec 07, 2009 | 41.39 | 41.39 | 41.15 | 41.27 | 50,890 | -0.06(-0.14%) |
Dec 04, 2009 | 41.49 | 41.70 | 41.08 | 41.33 | 29,068 | +0.31(+0.75%) |
Dec 03, 2009 | 41.47 | 41.49 | 41.01 | 41.02 | 25,439 | -0.37(-0.90%) |
Dec 02, 2009 | 41.15 | 41.56 | 41.15 | 41.39 | 14,037 | +0.20(+0.48%) |
Dec 01, 2009 | 40.38 | 41.37 | 40.38 | 41.20 | 214,047 | +0.59(+1.45%) |
Nov 30, 2009 | 40.95 | 40.95 | 40.46 | 40.61 | 21,684 | -0.15(-0.38%) |
Nov 27, 2009 | 40.47 | 40.90 | 40.07 | 40.76 | 7,154 | -0.44(-1.07%) |
Nov 25, 2009 | 41.14 | 41.30 | 41.14 | 41.20 | 28,357 | +0.04(+0.11%) |
Nov 24, 2009 | 41.10 | 41.20 | 40.87 | 41.16 | 65,140 | +0.04(+0.09%) |
Nov 23, 2009 | 41.09 | 41.28 | 41.06 | 41.12 | 69,056 | +0.40(+0.99%) |
Nov 20, 2009 | 40.56 | 40.80 | 40.24 | 40.72 | 31,076 | -0.07(-0.16%) |
Nov 19, 2009 | 40.87 | 40.87 | 40.51 | 40.79 | 35,750 | -0.33(-0.80%) |
Nov 18, 2009 | 41.03 | 41.14 | 40.84 | 41.12 | 33,130 | +0.02(+0.05%) |
Nov 17, 2009 | 40.94 | 41.11 | 40.91 | 41.09 | 53,395 | +0.03(+0.08%) |
Nov 16, 2009 | 40.64 | 41.16 | 40.64 | 41.06 | 61,025 | +0.50(+1.24%) |
Nov 13, 2009 | 40.33 | 40.65 | 40.23 | 40.56 | 36,660 | +0.31(+0.77%) |
Nov 12, 2009 | 40.56 | 40.67 | 40.21 | 40.25 | 29,806 | -0.40(-0.98%) |
Nov 11, 2009 | 40.65 | 40.74 | 40.48 | 40.65 | 33,729 | +0.23(+0.56%) |
Nov 10, 2009 | 40.28 | 40.52 | 40.26 | 40.42 | 54,380 | +0.09(+0.22%) |
Nov 09, 2009 | 39.67 | 40.33 | 39.61 | 40.33 | 86,422 | +0.68(+1.72%) |
Nov 06, 2009 | 39.40 | 39.66 | 39.40 | 39.65 | 31,010 | +0.12(+0.32%) |
Nov 05, 2009 | 39.02 | 39.52 | 39.02 | 39.52 | 14,648 | +0.78(+2.01%) |
Nov 04, 2009 | 38.83 | 39.14 | 38.72 | 38.74 | 42,061 | -0.01(-0.04%) |
Nov 03, 2009 | 38.66 | 38.77 | 38.55 | 38.76 | 27,624 | -0.12(-0.32%) |
Nov 02, 2009 | 38.70 | 39.02 | 38.56 | 38.88 | 118,475 | +0.39(+1.01%) |
Oct 30, 2009 | 39.14 | 39.28 | 38.43 | 38.49 | 115,051 | -0.70(-1.79%) |
Oct 29, 2009 | 38.88 | 39.31 | 38.83 | 39.20 | 71,473 | +0.65(+1.69%) |
Oct 28, 2009 | 38.82 | 39.00 | 38.54 | 38.55 | 43,443 | -0.45(-1.15%) |
Oct 27, 2009 | 39.04 | 39.15 | 38.72 | 38.99 | 33,980 | -0.06(-0.16%) |
Oct 26, 2009 | 39.51 | 39.75 | 39.02 | 39.06 | 15,774 | -0.41(-1.05%) |
Oct 23, 2009 | 39.47 | 39.49 | 39.35 | 39.47 | 34,710 | -0.43(-1.07%) |
Oct 22, 2009 | 39.65 | 40.07 | 39.41 | 39.90 | 38,549 | +0.14(+0.35%) |
Oct 21, 2009 | 39.79 | 40.20 | 39.72 | 39.76 | 48,661 | -0.12(-0.29%) |
Oct 20, 2009 | 39.80 | 39.91 | 39.80 | 39.87 | 20,584 | -0.12(-0.29%) |
Oct 19, 2009 | 39.82 | 40.20 | 39.76 | 39.99 | 26,677 | +0.21(+0.52%) |
Oct 16, 2009 | 39.69 | 39.87 | 39.66 | 39.79 | 30,653 | -0.03(-0.07%) |
Oct 15, 2009 | 39.60 | 39.82 | 39.54 | 39.82 | 15,603 | +0.17(+0.42%) |
Oct 14, 2009 | 39.71 | 39.73 | 39.52 | 39.65 | 16,747 | +0.29(+0.73%) |
Oct 13, 2009 | 39.39 | 39.45 | 39.21 | 39.36 | 28,448 | -0.15(-0.37%) |
Oct 12, 2009 | 39.61 | 39.71 | 39.39 | 39.51 | 24,118 | +0.19(+0.49%) |
Oct 09, 2009 | 39.29 | 39.32 | 39.11 | 39.32 | 25,576 | +0.08(+0.19%) |
Oct 08, 2009 | 39.12 | 39.28 | 38.98 | 39.24 | 65,243 | +0.39(+1.01%) |
Oct 07, 2009 | 38.90 | 38.90 | 38.76 | 38.85 | 12,458 | +0.08(+0.21%) |
Oct 06, 2009 | 38.67 | 38.98 | 38.67 | 38.77 | 64,060 | +0.32(+0.84%) |
Oct 05, 2009 | 38.21 | 38.48 | 38.00 | 38.44 | 36,784 | +0.24(+0.63%) |
Oct 02, 2009 | 37.87 | 38.30 | 37.87 | 38.20 | 53,374 | +0.06(+0.16%) |
Oct 01, 2009 | 38.66 | 38.66 | 38.10 | 38.14 | 175,368 | -0.65(-1.68%) |
Sep 30, 2009 | 38.76 | 38.91 | 38.46 | 38.80 | 30,142 | +0.08(+0.21%) |
Sep 29, 2009 | 38.71 | 38.82 | 38.63 | 38.71 | 29,813 | +0.10(+0.27%) |
Sep 28, 2009 | 38.35 | 38.78 | 38.35 | 38.61 | 10,111 | +0.32(+0.82%) |
Sep 25, 2009 | 38.33 | 38.53 | 38.27 | 38.30 | 66,793 | -0.11(-0.29%) |
Sep 24, 2009 | 38.66 | 38.81 | 38.27 | 38.41 | 49,614 | -0.23(-0.59%) |
Sep 23, 2009 | 38.71 | 39.08 | 38.63 | 38.63 | 32,061 | +0.01(+0.04%) |
Sep 22, 2009 | 38.74 | 38.74 | 38.52 | 38.62 | 31,384 | -0.16(-0.42%) |
Sep 21, 2009 | 38.69 | 38.80 | 38.58 | 38.78 | 22,364 | -0.21(-0.55%) |
Sep 18, 2009 | 38.84 | 39.07 | 38.82 | 38.99 | 36,278 | +0.46(+1.18%) |
Sep 17, 2009 | 38.45 | 38.77 | 38.45 | 38.54 | 91,422 | +0.27(+0.71%) |
Sep 16, 2009 | 38.39 | 38.55 | 38.13 | 38.27 | 98,995 | +0.03(+0.08%) |
Sep 15, 2009 | 38.24 | 38.32 | 38.07 | 38.24 | 56,377 | -0.06(-0.15%) |
Sep 14, 2009 | 38.11 | 38.31 | 37.99 | 38.30 | 29,407 | +0.04(+0.10%) |
Sep 11, 2009 | 38.19 | 38.33 | 38.13 | 38.26 | 21,494 | +0.15(+0.39%) |
Sep 10, 2009 | 37.86 | 38.12 | 37.86 | 38.11 | 87,828 | +0.21(+0.56%) |
Sep 09, 2009 | 37.74 | 37.99 | 37.68 | 37.90 | 19,078 | +0.10(+0.25%) |
Sep 08, 2009 | 37.54 | 37.81 | 37.51 | 37.80 | 35,618 | +0.49(+1.32%) |
Sep 04, 2009 | 36.94 | 37.36 | 36.89 | 37.31 | 30,085 | +0.30(+0.81%) |
Sep 03, 2009 | 36.90 | 37.01 | 36.67 | 37.01 | 24,037 | +0.18(+0.50%) |
Sep 02, 2009 | 36.73 | 36.98 | 36.73 | 36.83 | 33,656 | -0.01(-0.02%) |
Sep 01, 2009 | 37.23 | 37.59 | 36.78 | 36.83 | 106,621 | -0.56(-1.49%) |
Aug 31, 2009 | 37.15 | 37.39 | 37.15 | 37.39 | 40,273 | +0.01(+0.04%) |
Aug 28, 2009 | 37.79 | 37.79 | 37.24 | 37.38 | 25,481 | -0.16(-0.43%) |
Aug 27, 2009 | 37.49 | 37.63 | 37.18 | 37.54 | 33,409 | +0.01(+0.02%) |
Aug 26, 2009 | 37.32 | 37.72 | 37.32 | 37.53 | 57,901 | +0.07(+0.20%) |
Aug 25, 2009 | 37.61 | 37.76 | 37.44 | 37.46 | 29,302 | -0.01(-0.02%) |
Aug 24, 2009 | 37.63 | 38.03 | 37.34 | 37.47 | 50,203 | -0.12(-0.33%) |
Aug 21, 2009 | 37.27 | 37.67 | 37.27 | 37.59 | 142,281 | +0.44(+1.19%) |
Aug 20, 2009 | 37.00 | 37.19 | 36.98 | 37.15 | 25,147 | +0.26(+0.69%) |
Aug 19, 2009 | 36.40 | 36.95 | 36.40 | 36.89 | 17,749 | +0.26(+0.70%) |
Aug 18, 2009 | 36.36 | 36.72 | 36.36 | 36.64 | 35,175 | +0.25(+0.69%) |
Aug 17, 2009 | 36.51 | 36.61 | 36.31 | 36.39 | 47,381 | -0.48(-1.29%) |
Aug 14, 2009 | 37.14 | 37.22 | 36.66 | 36.86 | 23,784 | -0.20(-0.54%) |
Aug 13, 2009 | 37.14 | 37.14 | 36.81 | 37.06 | 41,303 | +0.06(+0.16%) |
Aug 12, 2009 | 36.96 | 37.25 | 36.95 | 37.00 | 114,486 | -0.04(-0.12%) |
Aug 11, 2009 | 37.06 | 37.19 | 36.99 | 37.05 | 66,540 | -0.17(-0.45%) |
Aug 10, 2009 | 37.23 | 37.23 | 37.07 | 37.22 | 48,069 | -0.16(-0.42%) |
Aug 07, 2009 | 37.31 | 37.50 | 37.11 | 37.37 | 43,004 | +0.30(+0.82%) |
Aug 06, 2009 | 37.58 | 37.58 | 36.93 | 37.07 | 48,518 | -0.34(-0.90%) |
Aug 05, 2009 | 37.63 | 37.63 | 37.20 | 37.41 | 24,200 | -0.25(-0.66%) |
Aug 04, 2009 | 37.50 | 37.86 | 37.50 | 37.66 | 142,220 | +0.12(+0.33%) |
Aug 03, 2009 | 37.70 | 37.77 | 37.41 | 37.53 | 89,853 | +0.09(+0.24%) |
Jul 31, 2009 | 37.28 | 37.77 | 37.27 | 37.44 | 27,236 | +0.11(+0.30%) |
Jul 30, 2009 | 37.53 | 37.82 | 37.32 | 37.33 | 49,238 | +0.21(+0.57%) |
Jul 29, 2009 | 37.00 | 37.27 | 36.97 | 37.12 | 22,007 | +0.00(+0.00%) |
Jul 28, 2009 | 36.92 | 37.19 | 36.80 | 37.12 | 57,954 | -0.02(-0.06%) |
Jul 27, 2009 | 36.98 | 37.14 | 36.86 | 37.14 | 22,640 | +0.09(+0.24%) |
Jul 24, 2009 | 36.93 | 37.08 | 36.71 | 37.05 | 48,046 | +0.18(+0.48%) |
Jul 23, 2009 | 36.20 | 37.14 | 36.17 | 36.88 | 49,738 | +0.85(+2.36%) |
Jul 22, 2009 | 36.03 | 36.23 | 35.92 | 36.03 | 68,137 | -0.02(-0.06%) |
Jul 21, 2009 | 36.08 | 36.35 | 35.74 | 36.05 | 75,433 | +0.02(+0.06%) |
Jul 20, 2009 | 35.95 | 36.03 | 35.65 | 36.03 | 17,159 | +0.16(+0.45%) |
Jul 17, 2009 | 35.79 | 35.87 | 35.65 | 35.87 | 22,736 | +0.07(+0.21%) |
Jul 16, 2009 | 35.53 | 35.85 | 35.42 | 35.79 | 70,089 | +0.21(+0.58%) |
Jul 15, 2009 | 34.99 | 35.59 | 34.91 | 35.59 | 61,914 | +0.85(+2.45%) |
Jul 14, 2009 | 34.48 | 34.74 | 34.44 | 34.73 | 17,565 | +0.26(+0.77%) |
Jul 13, 2009 | 34.09 | 34.50 | 33.93 | 34.47 | 23,905 | +0.53(+1.56%) |
Jul 10, 2009 | 33.90 | 34.16 | 33.80 | 33.94 | 18,537 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.18 | 33.93 | 33.94 | 61,061 | -0.21(-0.62%) |
Jul 08, 2009 | 34.34 | 34.34 | 33.88 | 34.15 | 51,996 | -0.01(-0.04%) |
Jul 07, 2009 | 34.57 | 34.64 | 34.15 | 34.17 | 46,150 | -0.48(-1.38%) |
Jul 06, 2009 | 34.07 | 34.65 | 34.01 | 34.65 | 27,209 | +0.32(+0.94%) |
Jul 02, 2009 | 34.35 | 34.51 | 34.26 | 34.32 | 119,684 | -0.55(-1.58%) |
Jul 01, 2009 | 34.54 | 35.13 | 34.54 | 34.87 | 30,532 | +0.56(+1.63%) |
Jun 30, 2009 | 34.79 | 34.79 | 34.09 | 34.32 | 26,581 | -0.16(-0.48%) |
Jun 29, 2009 | 34.34 | 34.53 | 34.17 | 34.48 | 41,783 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.01 | 34.18 | 86,058 | +0.03(+0.09%) |
Jun 25, 2009 | 33.72 | 34.23 | 33.72 | 34.15 | 87,307 | +0.56(+1.66%) |
Jun 24, 2009 | 33.75 | 34.01 | 33.46 | 33.60 | 30,594 | -0.18(-0.54%) |
Jun 23, 2009 | 34.07 | 34.07 | 33.74 | 33.78 | 68,313 | -0.15(-0.43%) |
Jun 22, 2009 | 34.05 | 34.18 | 33.90 | 33.93 | 61,445 | -0.37(-1.09%) |
Jun 19, 2009 | 34.66 | 34.76 | 34.27 | 34.30 | 34,887 | -0.18(-0.53%) |
Jun 18, 2009 | 33.97 | 34.61 | 33.97 | 34.48 | 76,227 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.18 | 33.79 | 33.94 | 46,011 | +0.10(+0.28%) |
Jun 16, 2009 | 34.42 | 34.45 | 33.85 | 33.85 | 68,513 | -0.60(-1.75%) |
Jun 15, 2009 | 34.82 | 34.82 | 34.37 | 34.45 | 38,192 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.14 | 34.79 | 35.09 | 41,399 | +0.06(+0.17%) |
Jun 11, 2009 | 35.13 | 35.43 | 35.02 | 35.03 | 41,568 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.45 | 34.72 | 35.04 | 44,878 | -0.15(-0.44%) |
Jun 09, 2009 | 35.32 | 35.38 | 35.05 | 35.19 | 55,567 | -0.12(-0.33%) |
Jun 08, 2009 | 35.04 | 35.47 | 34.91 | 35.31 | 37,805 | +0.00(+0.00%) |
Jun 05, 2009 | 35.69 | 35.73 | 35.10 | 35.31 | 67,900 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.45 | 34.98 | 35.41 | 36,777 | +0.19(+0.53%) |
Jun 03, 2009 | 35.32 | 35.37 | 34.97 | 35.23 | 40,718 | -0.32(-0.89%) |
Jun 02, 2009 | 35.05 | 35.66 | 34.98 | 35.54 | 66,360 | +0.50(+1.42%) |