Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.17 | 38.37 | 38.13 | 38.35 | 1,586,131 | +0.26(+0.67%) |
Feb 25, 2010 | 37.96 | 38.12 | 37.84 | 38.10 | 1,144,181 | +0.00(+0.01%) |
Feb 24, 2010 | 38.09 | 38.27 | 37.99 | 38.09 | 2,379,681 | +0.15(+0.38%) |
Feb 23, 2010 | 38.28 | 38.32 | 37.81 | 37.95 | 2,306,828 | -0.28(-0.73%) |
Feb 22, 2010 | 38.23 | 38.30 | 38.15 | 38.22 | 3,627,915 | +0.05(+0.13%) |
Feb 19, 2010 | 38.00 | 38.18 | 37.97 | 38.17 | 3,376,689 | +0.26(+0.67%) |
Feb 18, 2010 | 37.61 | 38.01 | 37.61 | 37.92 | 2,621,745 | +0.36(+0.95%) |
Feb 17, 2010 | 37.47 | 37.60 | 37.45 | 37.56 | 3,182,474 | +0.29(+0.77%) |
Feb 16, 2010 | 36.81 | 37.40 | 36.81 | 37.28 | 2,412,256 | +0.37(+0.99%) |
Feb 12, 2010 | 36.94 | 36.91 | 36.91 | 36.91 | 1,689,054 | -0.02(-0.06%) |
Feb 11, 2010 | 36.92 | 37.14 | 36.69 | 36.93 | 2,631,221 | +0.15(+0.40%) |
Feb 10, 2010 | 37.26 | 37.36 | 36.78 | 36.78 | 3,325,829 | -0.50(-1.35%) |
Feb 09, 2010 | 37.33 | 37.42 | 37.16 | 37.29 | 1,940,536 | +0.07(+0.20%) |
Feb 08, 2010 | 37.31 | 37.45 | 37.13 | 37.21 | 2,733,026 | -0.16(-0.44%) |
Feb 05, 2010 | 37.54 | 37.54 | 36.71 | 37.37 | 7,414,426 | -0.22(-0.59%) |
Feb 04, 2010 | 37.97 | 37.99 | 37.56 | 37.59 | 4,006,326 | -0.54(-1.42%) |
Feb 03, 2010 | 38.01 | 38.15 | 37.93 | 38.13 | 1,457,243 | +0.19(+0.51%) |
Feb 02, 2010 | 37.95 | 38.10 | 37.84 | 37.94 | 2,815,085 | +0.11(+0.30%) |
Feb 01, 2010 | 37.81 | 37.96 | 37.68 | 37.83 | 2,101,718 | +0.18(+0.48%) |
Jan 29, 2010 | 38.10 | 38.10 | 37.64 | 37.65 | 3,108,222 | -0.19(-0.51%) |
Jan 28, 2010 | 38.03 | 38.09 | 37.78 | 37.84 | 1,909,524 | -0.16(-0.43%) |
Jan 27, 2010 | 37.96 | 38.16 | 37.95 | 38.00 | 2,007,642 | +0.01(+0.03%) |
Jan 26, 2010 | 38.07 | 38.17 | 37.94 | 37.99 | 1,319,210 | +0.05(+0.13%) |
Jan 25, 2010 | 38.09 | 38.17 | 37.87 | 37.94 | 1,629,110 | +0.06(+0.15%) |
Jan 22, 2010 | 38.41 | 38.44 | 37.81 | 37.88 | 3,193,824 | -0.36(-0.95%) |
Jan 21, 2010 | 38.92 | 38.92 | 38.24 | 38.24 | 3,245,225 | -0.61(-1.56%) |
Jan 20, 2010 | 38.92 | 38.95 | 38.79 | 38.85 | 1,347,881 | -0.06(-0.14%) |
Jan 19, 2010 | 38.85 | 38.94 | 38.84 | 38.91 | 1,825,350 | +0.02(+0.04%) |
Jan 15, 2010 | 39.08 | 38.89 | 38.89 | 38.89 | 1,913,329 | -0.16(-0.40%) |
Jan 14, 2010 | 39.05 | 39.06 | 38.95 | 39.05 | 903,692 | +0.04(+0.11%) |
Jan 13, 2010 | 38.90 | 39.04 | 38.90 | 39.00 | 1,990,137 | +0.09(+0.22%) |
Jan 12, 2010 | 39.07 | 39.42 | 38.88 | 38.92 | 2,597,164 | -0.20(-0.51%) |
Jan 11, 2010 | 39.07 | 39.16 | 39.06 | 39.12 | 2,051,841 | -0.03(-0.09%) |
Jan 08, 2010 | 39.10 | 39.21 | 39.08 | 39.15 | 1,629,459 | +0.06(+0.16%) |
Jan 07, 2010 | 39.02 | 39.13 | 38.90 | 39.09 | 2,189,609 | +0.16(+0.40%) |
Jan 06, 2010 | 38.87 | 38.97 | 38.85 | 38.93 | 1,639,375 | +0.10(+0.26%) |
Jan 05, 2010 | 38.75 | 38.89 | 38.60 | 38.83 | 1,678,782 | +0.18(+0.47%) |
Jan 04, 2010 | 38.42 | 38.65 | 38.42 | 38.65 | 3,016,163 | +0.30(+0.79%) |
Dec 31, 2009 | 38.35 | 38.35 | 38.35 | 38.35 | 792,544 | +0.06(+0.16%) |
Dec 30, 2009 | 38.20 | 38.32 | 38.17 | 38.29 | 965,657 | +0.16(+0.42%) |
Dec 29, 2009 | 38.35 | 38.37 | 38.11 | 38.13 | 1,132,884 | -0.46(-1.19%) |
Dec 28, 2009 | 38.74 | 38.77 | 38.53 | 38.58 | 1,219,319 | -0.11(-0.29%) |
Dec 24, 2009 | 38.59 | 38.75 | 38.55 | 38.70 | 432,243 | +0.14(+0.37%) |
Dec 23, 2009 | 38.48 | 38.61 | 38.47 | 38.55 | 1,008,058 | +0.09(+0.24%) |
Dec 22, 2009 | 38.42 | 38.47 | 38.36 | 38.46 | 990,648 | +0.08(+0.22%) |
Dec 21, 2009 | 38.34 | 38.39 | 38.27 | 38.38 | 1,481,349 | +0.11(+0.30%) |
Dec 18, 2009 | 38.32 | 38.34 | 38.25 | 38.27 | 645,014 | -0.02(-0.06%) |
Dec 17, 2009 | 38.24 | 38.32 | 38.20 | 38.29 | 801,951 | -0.02(-0.06%) |
Dec 16, 2009 | 38.31 | 38.33 | 38.12 | 38.31 | 1,422,598 | +0.09(+0.23%) |
Dec 15, 2009 | 38.24 | 38.29 | 38.09 | 38.22 | 956,493 | -0.04(-0.10%) |
Dec 14, 2009 | 38.12 | 38.31 | 38.10 | 38.26 | 2,594,429 | +0.31(+0.81%) |
Dec 11, 2009 | 37.98 | 38.01 | 37.91 | 37.96 | 1,017,605 | +0.02(+0.06%) |
Dec 10, 2009 | 37.82 | 37.93 | 37.81 | 37.93 | 918,464 | +0.19(+0.50%) |
Dec 09, 2009 | 37.77 | 37.82 | 37.73 | 37.75 | 817,619 | +0.00(+0.00%) |
Dec 08, 2009 | 37.70 | 37.76 | 37.63 | 37.75 | 822,319 | +0.04(+0.12%) |
Dec 07, 2009 | 37.69 | 37.74 | 37.62 | 37.70 | 909,650 | +0.05(+0.13%) |
Dec 04, 2009 | 37.64 | 37.79 | 37.64 | 37.65 | 1,218,405 | +0.15(+0.41%) |
Dec 03, 2009 | 37.51 | 37.66 | 37.48 | 37.50 | 1,121,376 | +0.05(+0.13%) |
Dec 02, 2009 | 37.41 | 37.53 | 37.37 | 37.45 | 1,230,846 | +0.04(+0.11%) |
Dec 01, 2009 | 37.37 | 37.47 | 37.26 | 37.41 | 1,715,734 | -0.09(-0.23%) |
Nov 30, 2009 | 37.37 | 37.59 | 37.37 | 37.50 | 1,544,017 | +0.12(+0.33%) |
Nov 27, 2009 | 37.27 | 37.48 | 37.13 | 37.38 | 1,305,430 | -0.26(-0.70%) |
Nov 25, 2009 | 37.65 | 37.83 | 37.64 | 37.64 | 1,257,089 | +0.02(+0.05%) |
Nov 24, 2009 | 37.66 | 37.68 | 37.57 | 37.62 | 1,206,620 | +0.02(+0.06%) |
Nov 23, 2009 | 37.67 | 37.71 | 37.59 | 37.60 | 981,671 | -0.04(-0.10%) |
Nov 20, 2009 | 37.61 | 37.69 | 37.54 | 37.64 | 1,246,479 | -0.01(-0.02%) |
Nov 19, 2009 | 37.63 | 37.68 | 37.49 | 37.65 | 1,556,877 | +0.08(+0.21%) |
Nov 18, 2009 | 37.70 | 37.74 | 37.57 | 37.57 | 1,443,499 | -0.10(-0.26%) |
Nov 17, 2009 | 37.75 | 37.75 | 37.61 | 37.67 | 1,004,135 | -0.01(-0.02%) |
Nov 16, 2009 | 37.69 | 37.83 | 37.57 | 37.68 | 1,637,380 | +0.17(+0.47%) |
Nov 13, 2009 | 37.54 | 37.59 | 37.44 | 37.50 | 1,124,702 | -0.07(-0.20%) |
Nov 12, 2009 | 37.58 | 37.59 | 37.44 | 37.58 | 1,419,725 | +0.04(+0.12%) |
Nov 11, 2009 | 37.53 | 37.63 | 37.49 | 37.53 | 1,166,973 | +0.02(+0.06%) |
Nov 10, 2009 | 37.49 | 37.54 | 37.40 | 37.51 | 1,529,490 | -0.01(-0.03%) |
Nov 09, 2009 | 37.45 | 37.54 | 37.41 | 37.52 | 1,308,703 | +0.15(+0.40%) |
Nov 06, 2009 | 37.31 | 37.39 | 37.27 | 37.37 | 1,254,393 | +0.03(+0.09%) |
Nov 05, 2009 | 37.38 | 37.40 | 37.21 | 37.34 | 1,160,818 | +0.03(+0.08%) |
Nov 04, 2009 | 37.50 | 37.54 | 37.24 | 37.31 | 1,575,408 | +0.06(+0.15%) |
Nov 03, 2009 | 36.93 | 37.36 | 36.93 | 37.25 | 2,600,705 | +0.08(+0.22%) |
Nov 02, 2009 | 37.08 | 37.36 | 36.96 | 37.17 | 3,291,529 | -0.02(-0.05%) |
Oct 30, 2009 | 37.54 | 37.64 | 37.05 | 37.19 | 3,358,710 | -0.35(-0.94%) |
Oct 29, 2009 | 37.19 | 37.74 | 37.13 | 37.54 | 3,093,278 | +0.52(+1.40%) |
Oct 28, 2009 | 37.71 | 37.75 | 37.02 | 37.02 | 2,899,742 | -0.62(-1.65%) |
Oct 27, 2009 | 37.94 | 37.94 | 37.57 | 37.64 | 3,499,760 | -0.30(-0.78%) |
Oct 26, 2009 | 37.83 | 38.00 | 37.82 | 37.94 | 1,786,172 | +0.02(+0.06%) |
Oct 23, 2009 | 37.95 | 37.95 | 37.83 | 37.92 | 962,338 | -0.07(-0.17%) |
Oct 22, 2009 | 37.84 | 37.98 | 37.75 | 37.98 | 1,479,993 | +0.29(+0.76%) |
Oct 21, 2009 | 37.69 | 37.95 | 37.61 | 37.69 | 1,990,680 | +0.07(+0.17%) |
Oct 20, 2009 | 37.67 | 37.68 | 37.56 | 37.63 | 960,297 | +0.07(+0.19%) |
Oct 19, 2009 | 37.62 | 37.66 | 37.52 | 37.56 | 1,224,622 | +0.01(+0.02%) |
Oct 16, 2009 | 37.58 | 37.58 | 37.37 | 37.55 | 1,014,916 | -0.00(-0.01%) |
Oct 15, 2009 | 37.58 | 37.59 | 37.44 | 37.55 | 875,183 | -0.01(-0.02%) |
Oct 14, 2009 | 37.54 | 37.60 | 37.45 | 37.56 | 1,717,669 | +0.15(+0.40%) |
Oct 13, 2009 | 37.49 | 37.49 | 37.19 | 37.41 | 676,775 | -0.01(-0.02%) |
Oct 12, 2009 | 37.46 | 37.49 | 37.35 | 37.42 | 811,226 | -0.01(-0.02%) |
Oct 09, 2009 | 37.16 | 37.43 | 37.09 | 37.43 | 1,557,669 | +0.14(+0.39%) |
Oct 08, 2009 | 37.05 | 37.29 | 37.05 | 37.29 | 1,888,985 | +0.24(+0.64%) |
Oct 07, 2009 | 36.72 | 37.14 | 36.72 | 37.05 | 1,459,944 | +0.27(+0.74%) |
Oct 06, 2009 | 37.02 | 37.18 | 36.76 | 36.78 | 1,862,927 | -0.13(-0.34%) |
Oct 05, 2009 | 36.53 | 36.91 | 36.48 | 36.91 | 1,273,934 | +0.49(+1.34%) |
Oct 02, 2009 | 36.25 | 36.50 | 35.80 | 36.42 | 3,880,357 | +0.01(+0.04%) |
Oct 01, 2009 | 37.27 | 37.29 | 36.41 | 36.41 | 6,905,606 | -1.29(-3.43%) |
Sep 30, 2009 | 37.70 | 37.85 | 37.52 | 37.70 | 1,575,900 | -0.01(-0.02%) |
Sep 29, 2009 | 37.74 | 37.76 | 37.63 | 37.71 | 1,587,351 | +0.01(+0.01%) |
Sep 28, 2009 | 37.61 | 37.78 | 37.27 | 37.70 | 1,042,648 | +0.25(+0.66%) |
Sep 25, 2009 | 37.59 | 37.68 | 37.31 | 37.45 | 1,041,709 | -0.12(-0.33%) |
Sep 24, 2009 | 37.68 | 37.76 | 37.42 | 37.58 | 1,772,733 | +0.07(+0.19%) |
Sep 23, 2009 | 37.50 | 37.70 | 37.46 | 37.51 | 1,064,872 | +0.11(+0.30%) |
Sep 22, 2009 | 37.55 | 37.60 | 37.33 | 37.39 | 946,865 | -0.04(-0.12%) |
Sep 21, 2009 | 37.33 | 37.44 | 37.08 | 37.44 | 1,169,538 | +0.02(+0.06%) |
Sep 18, 2009 | 37.42 | 37.57 | 37.05 | 37.41 | 1,295,667 | -0.10(-0.28%) |
Sep 17, 2009 | 37.45 | 37.52 | 37.18 | 37.52 | 1,679,694 | +0.31(+0.84%) |
Sep 16, 2009 | 37.25 | 37.47 | 37.13 | 37.21 | 2,620,072 | +0.23(+0.62%) |
Sep 15, 2009 | 36.83 | 36.99 | 36.72 | 36.98 | 2,953,715 | +0.26(+0.71%) |
Sep 14, 2009 | 36.70 | 36.74 | 36.46 | 36.72 | 1,326,718 | +0.04(+0.12%) |
Sep 11, 2009 | 36.48 | 36.73 | 36.35 | 36.67 | 1,390,830 | +0.34(+0.95%) |
Sep 10, 2009 | 35.96 | 36.34 | 35.81 | 36.33 | 1,593,178 | +0.55(+1.55%) |
Sep 09, 2009 | 36.01 | 36.15 | 35.69 | 35.77 | 3,330,439 | -0.34(-0.94%) |
Sep 08, 2009 | 35.77 | 36.11 | 35.72 | 36.11 | 2,231,355 | +0.51(+1.42%) |
Sep 04, 2009 | 35.44 | 35.76 | 35.36 | 35.61 | 1,527,651 | +0.27(+0.77%) |
Sep 03, 2009 | 35.23 | 35.40 | 35.12 | 35.34 | 1,113,041 | +0.23(+0.65%) |
Sep 02, 2009 | 35.30 | 35.31 | 34.97 | 35.11 | 1,600,593 | -0.19(-0.53%) |
Sep 01, 2009 | 35.66 | 35.66 | 35.19 | 35.30 | 1,700,178 | -0.64(-1.79%) |
Aug 31, 2009 | 35.97 | 36.02 | 35.81 | 35.94 | 1,141,650 | +0.00(+0.01%) |
Aug 28, 2009 | 36.02 | 36.02 | 35.85 | 35.93 | 1,365,569 | +0.18(+0.50%) |
Aug 27, 2009 | 36.04 | 36.08 | 35.75 | 35.76 | 2,218,312 | -0.18(-0.51%) |
Aug 26, 2009 | 35.95 | 36.00 | 35.79 | 35.94 | 1,090,398 | +0.14(+0.39%) |
Aug 25, 2009 | 35.96 | 35.96 | 35.71 | 35.80 | 1,294,050 | -0.00(-0.01%) |
Aug 24, 2009 | 36.01 | 36.02 | 35.68 | 35.80 | 2,003,182 | -0.19(-0.52%) |
Aug 21, 2009 | 35.67 | 35.99 | 35.59 | 35.99 | 1,306,522 | +0.48(+1.36%) |
Aug 20, 2009 | 35.65 | 35.73 | 35.48 | 35.51 | 1,377,065 | -0.11(-0.31%) |
Aug 19, 2009 | 35.42 | 35.62 | 35.14 | 35.62 | 1,149,140 | +0.14(+0.41%) |
Aug 18, 2009 | 35.17 | 35.53 | 34.93 | 35.47 | 1,464,135 | +0.45(+1.28%) |
Aug 17, 2009 | 35.53 | 35.65 | 34.76 | 35.02 | 2,658,726 | -0.72(-2.02%) |
Aug 14, 2009 | 36.07 | 36.07 | 35.69 | 35.74 | 1,340,945 | -0.18(-0.50%) |
Aug 13, 2009 | 36.38 | 36.39 | 35.83 | 35.92 | 1,890,350 | -0.46(-1.27%) |
Aug 12, 2009 | 36.36 | 36.51 | 36.24 | 36.38 | 1,125,515 | -0.09(-0.25%) |
Aug 11, 2009 | 36.56 | 36.69 | 36.34 | 36.48 | 1,426,929 | -0.09(-0.24%) |
Aug 10, 2009 | 36.51 | 36.57 | 36.26 | 36.56 | 1,208,902 | +0.17(+0.46%) |
Aug 07, 2009 | 36.33 | 36.72 | 36.14 | 36.40 | 1,629,186 | +0.25(+0.70%) |
Aug 06, 2009 | 36.55 | 36.58 | 36.06 | 36.14 | 1,418,827 | -0.29(-0.79%) |
Aug 05, 2009 | 36.47 | 36.66 | 36.15 | 36.43 | 1,731,557 | -0.03(-0.07%) |
Aug 04, 2009 | 36.80 | 36.82 | 36.24 | 36.46 | 1,408,907 | -0.20(-0.54%) |
Aug 03, 2009 | 36.57 | 36.76 | 36.54 | 36.66 | 2,016,509 | -0.21(-0.57%) |
Jul 31, 2009 | 36.56 | 36.96 | 36.40 | 36.87 | 1,696,578 | +0.29(+0.80%) |
Jul 30, 2009 | 36.17 | 36.63 | 36.08 | 36.58 | 2,237,480 | +0.59(+1.65%) |
Jul 29, 2009 | 35.99 | 36.13 | 35.82 | 35.98 | 1,438,137 | +0.12(+0.34%) |
Jul 28, 2009 | 35.82 | 35.98 | 35.71 | 35.86 | 1,355,461 | +0.04(+0.11%) |
Jul 27, 2009 | 35.76 | 35.87 | 35.63 | 35.82 | 1,174,206 | +0.07(+0.18%) |
Jul 24, 2009 | 35.71 | 35.80 | 35.24 | 35.76 | 5,673 | +0.21(+0.59%) |
Jul 23, 2009 | 35.36 | 35.71 | 35.11 | 35.55 | 1,719,385 | +0.36(+1.02%) |
Jul 22, 2009 | 35.10 | 35.26 | 34.93 | 35.19 | 1,106,219 | +0.04(+0.12%) |
Jul 21, 2009 | 35.07 | 35.30 | 34.84 | 35.14 | 2,149,821 | +0.17(+0.49%) |
Jul 20, 2009 | 34.59 | 35.02 | 34.59 | 34.97 | 1,797,400 | +0.48(+1.39%) |
Jul 17, 2009 | 34.41 | 34.50 | 34.34 | 34.49 | 1,367,530 | +0.03(+0.09%) |
Jul 16, 2009 | 34.28 | 34.49 | 34.05 | 34.46 | 1,180,902 | +0.10(+0.30%) |
Jul 15, 2009 | 33.79 | 34.36 | 33.74 | 34.36 | 2,382,644 | +0.74(+2.21%) |
Jul 14, 2009 | 33.44 | 33.79 | 33.39 | 33.62 | 1,160,218 | +0.13(+0.39%) |
Jul 13, 2009 | 33.55 | 33.66 | 33.46 | 33.48 | 1,194,517 | +0.07(+0.22%) |
Jul 10, 2009 | 33.59 | 34.01 | 33.24 | 33.41 | 901,615 | -0.26(-0.77%) |
Jul 09, 2009 | 33.45 | 33.78 | 33.26 | 33.67 | 1,248,096 | +0.48(+1.43%) |
Jul 08, 2009 | 33.01 | 33.57 | 32.98 | 33.19 | 3,166,277 | +0.20(+0.61%) |
Jul 07, 2009 | 33.67 | 33.76 | 32.99 | 32.99 | 2,029,975 | -0.47(-1.40%) |
Jul 06, 2009 | 33.84 | 34.07 | 33.45 | 33.46 | 1,819,770 | -0.51(-1.49%) |
Jul 02, 2009 | 34.45 | 34.47 | 33.93 | 33.97 | 1,491,478 | -0.60(-1.74%) |
Jul 01, 2009 | 34.60 | 34.71 | 34.40 | 34.57 | 2,112,020 | -0.23(-0.66%) |
Jun 30, 2009 | 34.71 | 34.86 | 34.59 | 34.80 | 1,234,190 | +0.16(+0.47%) |
Jun 29, 2009 | 34.24 | 34.64 | 34.23 | 34.64 | 1,483,617 | +0.43(+1.25%) |
Jun 26, 2009 | 34.20 | 34.22 | 33.96 | 34.21 | 1,135,793 | -0.01(-0.03%) |
Jun 25, 2009 | 33.97 | 34.24 | 33.93 | 34.22 | 1,484,029 | +0.32(+0.95%) |
Jun 24, 2009 | 33.83 | 34.18 | 33.72 | 33.90 | 1,320,199 | +0.17(+0.50%) |
Jun 23, 2009 | 33.55 | 33.94 | 33.55 | 33.72 | 1,333,430 | +0.06(+0.17%) |
Jun 22, 2009 | 34.09 | 34.09 | 33.40 | 33.67 | 2,511,989 | -0.46(-1.36%) |
Jun 19, 2009 | 33.93 | 34.18 | 33.93 | 34.13 | 1,529,774 | +0.03(+0.10%) |
Jun 18, 2009 | 33.64 | 34.14 | 33.64 | 34.10 | 1,755,001 | +0.32(+0.96%) |
Jun 17, 2009 | 33.96 | 34.17 | 33.62 | 33.77 | 2,842,047 | -0.20(-0.58%) |
Jun 16, 2009 | 34.48 | 34.59 | 33.74 | 33.97 | 2,703,674 | -0.33(-0.95%) |
Jun 15, 2009 | 34.77 | 34.80 | 34.26 | 34.30 | 1,315,756 | -0.52(-1.48%) |
Jun 12, 2009 | 34.76 | 34.87 | 34.63 | 34.81 | 1,296,340 | +0.18(+0.52%) |
Jun 11, 2009 | 34.55 | 34.91 | 34.55 | 34.63 | 1,201,050 | +0.08(+0.23%) |
Jun 10, 2009 | 34.61 | 34.71 | 34.37 | 34.55 | 1,458,216 | +0.04(+0.13%) |
Jun 09, 2009 | 34.32 | 34.59 | 34.32 | 34.51 | 1,281,747 | +0.07(+0.19%) |
Jun 08, 2009 | 34.35 | 34.60 | 34.29 | 34.45 | 1,358,322 | +0.06(+0.18%) |
Jun 05, 2009 | 34.48 | 34.48 | 34.19 | 34.38 | 1,613,482 | +0.11(+0.32%) |
Jun 04, 2009 | 34.06 | 34.36 | 34.06 | 34.27 | 1,461,568 | +0.10(+0.31%) |
Jun 03, 2009 | 34.45 | 34.45 | 34.06 | 34.17 | 1,642,398 | -0.20(-0.57%) |
Jun 02, 2009 | 34.34 | 34.37 | 34.02 | 34.37 | 1,791,653 | -0.10(-0.29%) |
Jun 01, 2009 | 33.96 | 34.48 | 33.96 | 34.47 | 2,963,212 | +0.49(+1.43%) |
May 29, 2009 | 33.96 | 34.13 | 33.81 | 33.98 | 1,422,857 | +0.25(+0.74%) |
May 28, 2009 | 33.83 | 33.92 | 33.61 | 33.73 | 1,337,425 | +0.12(+0.35%) |
May 27, 2009 | 33.76 | 33.84 | 33.61 | 33.61 | 1,734,638 | +0.06(+0.18%) |
May 26, 2009 | 33.53 | 33.74 | 33.35 | 33.55 | 1,958,548 | -0.09(-0.26%) |
May 22, 2009 | 33.32 | 33.79 | 33.19 | 33.64 | 1,745,992 | +0.46(+1.38%) |
May 21, 2009 | 33.48 | 33.59 | 33.18 | 33.18 | 2,919,775 | -0.43(-1.29%) |
May 20, 2009 | 33.23 | 33.70 | 33.20 | 33.61 | 2,653,380 | +0.49(+1.48%) |
May 19, 2009 | 32.94 | 33.24 | 32.68 | 33.12 | 2,067,790 | +0.22(+0.66%) |
May 18, 2009 | 32.45 | 32.93 | 32.38 | 32.90 | 1,903,294 | +0.69(+2.13%) |
May 15, 2009 | 32.68 | 32.69 | 31.90 | 32.22 | 2,306,743 | -0.46(-1.40%) |
May 14, 2009 | 32.97 | 33.02 | 32.48 | 32.68 | 2,213,188 | -0.35(-1.06%) |
May 13, 2009 | 33.39 | 33.41 | 32.96 | 33.03 | 2,562,349 | -0.44(-1.30%) |
May 12, 2009 | 33.18 | 33.46 | 33.05 | 33.46 | 1,562,819 | +0.13(+0.39%) |
May 11, 2009 | 33.43 | 33.52 | 32.93 | 33.33 | 1,216,271 | -0.17(-0.52%) |
May 08, 2009 | 33.37 | 33.66 | 33.27 | 33.51 | 3,151,251 | +0.74(+2.27%) |
May 07, 2009 | 33.86 | 33.90 | 32.65 | 32.76 | 3,542,564 | -0.70(-2.10%) |
May 06, 2009 | 33.32 | 33.52 | 32.98 | 33.47 | 1,691,648 | +0.28(+0.83%) |
May 05, 2009 | 32.92 | 33.20 | 32.90 | 33.19 | 1,831,954 | +0.29(+0.87%) |
May 04, 2009 | 33.13 | 33.16 | 32.74 | 32.91 | 2,389,978 | -0.08(-0.24%) |
May 01, 2009 | 33.08 | 33.22 | 32.57 | 32.99 | 1,395,878 | -0.31(-0.93%) |
Apr 30, 2009 | 33.32 | 33.39 | 32.98 | 33.30 | 2,106,192 | +0.26(+0.78%) |
Apr 29, 2009 | 32.74 | 33.09 | 32.68 | 33.04 | 2,674,969 | +0.60(+1.86%) |
Apr 28, 2009 | 32.26 | 32.68 | 32.02 | 32.44 | 1,053,992 | +0.07(+0.22%) |
Apr 27, 2009 | 32.39 | 32.53 | 32.22 | 32.37 | 1,863,103 | -0.26(-0.79%) |
Apr 24, 2009 | 32.30 | 32.67 | 32.18 | 32.62 | 1,196,675 | +0.50(+1.55%) |
Apr 23, 2009 | 32.18 | 32.31 | 31.99 | 32.13 | 1,606,191 | -0.03(-0.11%) |
Apr 22, 2009 | 31.88 | 32.38 | 31.49 | 32.16 | 1,638,227 | +0.07(+0.23%) |
Apr 21, 2009 | 31.61 | 32.22 | 31.23 | 32.09 | 1,608,804 | +0.44(+1.38%) |
Apr 20, 2009 | 32.58 | 32.72 | 31.60 | 31.65 | 2,297,679 | -1.20(-3.65%) |
Apr 17, 2009 | 32.26 | 33.07 | 32.09 | 32.85 | 1,564,410 | +0.70(+2.19%) |
Apr 16, 2009 | 31.74 | 32.45 | 31.73 | 32.15 | 2,541,407 | +0.50(+1.59%) |
Apr 15, 2009 | 31.53 | 31.65 | 31.29 | 31.65 | 1,149,001 | +0.27(+0.85%) |
Apr 14, 2009 | 31.54 | 31.54 | 31.22 | 31.38 | 1,413,186 | -0.16(-0.51%) |
Apr 13, 2009 | 31.19 | 31.64 | 31.00 | 31.54 | 1,836,581 | -0.02(-0.07%) |
Apr 09, 2009 | 31.00 | 31.67 | 31.00 | 31.56 | 2,573,983 | +0.87(+2.84%) |
Apr 08, 2009 | 30.04 | 30.82 | 30.04 | 30.69 | 1,652,768 | +0.36(+1.18%) |
Apr 07, 2009 | 30.60 | 30.60 | 30.18 | 30.33 | 1,053,286 | -0.35(-1.15%) |
Apr 06, 2009 | 30.61 | 30.95 | 30.32 | 30.69 | 1,484,753 | -0.10(-0.33%) |
Apr 03, 2009 | 30.43 | 30.91 | 30.34 | 30.79 | 3,104,972 | +0.43(+1.41%) |
Apr 02, 2009 | 29.70 | 30.40 | 29.43 | 30.36 | 3,366,248 | +1.07(+3.64%) |
Apr 01, 2009 | 29.54 | 29.66 | 29.21 | 29.29 | 1,498,716 | -0.31(-1.03%) |
Mar 31, 2009 | 29.75 | 30.02 | 29.47 | 29.60 | 1,449,240 | +0.46(+1.57%) |
Mar 30, 2009 | 30.41 | 30.41 | 29.14 | 29.14 | 2,977,466 | -1.75(-5.65%) |
Mar 26, 2009 | 30.61 | 30.90 | 30.44 | 30.89 | 1,512,096 | +0.47(+1.55%) |
Mar 25, 2009 | 30.29 | 30.58 | 30.29 | 30.42 | 1,833,981 | +0.16(+0.53%) |
Mar 24, 2009 | 30.15 | 30.32 | 29.96 | 30.25 | 973,367 | +0.06(+0.19%) |
Mar 23, 2009 | 30.09 | 30.21 | 29.99 | 30.20 | 1,056,223 | +0.61(+2.07%) |
Mar 20, 2009 | 29.68 | 29.85 | 29.48 | 29.59 | 904,462 | -0.06(-0.19%) |
Mar 19, 2009 | 29.89 | 29.96 | 29.36 | 29.64 | 1,630,352 | -0.26(-0.88%) |
Mar 18, 2009 | 29.24 | 29.96 | 29.07 | 29.91 | 1,399,341 | +0.67(+2.30%) |
Mar 17, 2009 | 29.38 | 29.42 | 29.00 | 29.23 | 1,053,854 | -0.17(-0.57%) |
Mar 16, 2009 | 29.32 | 29.61 | 29.28 | 29.40 | 1,178,705 | +0.17(+0.57%) |
Mar 13, 2009 | 29.26 | 29.30 | 29.03 | 29.23 | 0 | +0.07(+0.22%) |
Mar 12, 2009 | 28.70 | 29.18 | 28.60 | 29.17 | 1,747,126 | +0.48(+1.66%) |
Mar 11, 2009 | 28.58 | 28.79 | 28.35 | 28.69 | 1,762,537 | +0.45(+1.59%) |
Mar 10, 2009 | 27.22 | 28.34 | 27.22 | 28.24 | 2,545,614 | +1.33(+4.95%) |
Mar 09, 2009 | 27.21 | 27.43 | 26.85 | 26.91 | 1,477,606 | -0.16(-0.58%) |
Mar 06, 2009 | 27.37 | 27.83 | 27.01 | 27.07 | 0 | -0.44(-1.60%) |
Mar 05, 2009 | 28.53 | 28.55 | 27.17 | 27.51 | 1,411,255 | -1.04(-3.65%) |
Mar 04, 2009 | 28.66 | 29.01 | 28.29 | 28.55 | 1,312,130 | +0.11(+0.38%) |