Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 39.53 | 39.79 | 39.30 | 39.31 | 267,871 | -0.26(-0.66%) |
Mar 30, 2010 | 39.61 | 39.86 | 39.49 | 39.57 | 340,454 | +0.10(+0.25%) |
Mar 29, 2010 | 39.27 | 39.68 | 39.21 | 39.47 | 381,829 | +0.27(+0.69%) |
Mar 26, 2010 | 39.45 | 39.69 | 39.03 | 39.20 | 351,770 | -0.31(-0.78%) |
Mar 25, 2010 | 39.72 | 39.75 | 39.19 | 39.51 | 441,139 | +0.08(+0.20%) |
Mar 24, 2010 | 39.19 | 39.75 | 39.07 | 39.43 | 642,377 | +0.21(+0.54%) |
Mar 23, 2010 | 38.92 | 39.29 | 38.65 | 39.22 | 653,875 | +0.43(+1.11%) |
Mar 22, 2010 | 38.11 | 39.04 | 38.09 | 38.79 | 584,162 | +0.43(+1.12%) |
Mar 19, 2010 | 38.30 | 38.36 | 37.86 | 38.36 | 787,049 | +0.21(+0.55%) |
Mar 18, 2010 | 38.03 | 38.25 | 37.83 | 38.15 | 670,332 | -0.03(-0.08%) |
Mar 17, 2010 | 38.35 | 38.41 | 37.82 | 38.18 | 378,097 | -0.05(-0.13%) |
Mar 16, 2010 | 38.36 | 38.48 | 38.00 | 38.23 | 407,548 | -0.12(-0.31%) |
Mar 15, 2010 | 38.24 | 38.39 | 38.22 | 38.35 | 486,087 | -0.52(-1.34%) |
Mar 12, 2010 | 38.95 | 39.02 | 38.37 | 38.87 | 821,633 | -0.10(-0.26%) |
Mar 11, 2010 | 37.57 | 39.06 | 37.41 | 38.97 | 1,544,931 | +1.39(+3.70%) |
Mar 10, 2010 | 37.88 | 38.00 | 37.44 | 37.58 | 975,868 | -0.38(-1.00%) |
Mar 09, 2010 | 38.62 | 38.73 | 37.88 | 37.96 | 1,050,654 | -0.82(-2.11%) |
Mar 08, 2010 | 38.90 | 39.22 | 38.73 | 38.78 | 403,105 | -0.26(-0.67%) |
Mar 05, 2010 | 39.08 | 39.20 | 38.70 | 39.04 | 706,356 | +0.19(+0.49%) |
Mar 04, 2010 | 39.39 | 39.60 | 38.83 | 38.85 | 557,196 | -0.41(-1.04%) |
Mar 03, 2010 | 39.24 | 39.57 | 38.90 | 39.26 | 1,324,085 | +0.77(+2.00%) |
Mar 02, 2010 | 38.14 | 38.52 | 37.84 | 38.49 | 502,302 | +0.34(+0.89%) |
Mar 01, 2010 | 37.94 | 38.49 | 37.90 | 38.15 | 512,908 | +0.23(+0.61%) |
Feb 26, 2010 | 37.75 | 38.09 | 37.61 | 37.92 | 505,778 | +0.12(+0.32%) |
Feb 25, 2010 | 37.29 | 37.86 | 37.23 | 37.80 | 567,880 | +0.07(+0.19%) |
Feb 24, 2010 | 36.93 | 38.00 | 36.81 | 37.73 | 1,028,144 | +0.94(+2.56%) |
Feb 23, 2010 | 36.95 | 37.21 | 36.46 | 36.79 | 674,340 | -0.32(-0.86%) |
Feb 22, 2010 | 37.45 | 37.48 | 37.01 | 37.11 | 487,932 | -0.32(-0.85%) |
Feb 19, 2010 | 37.63 | 37.71 | 37.25 | 37.43 | 666,919 | -0.17(-0.45%) |
Feb 18, 2010 | 37.38 | 37.72 | 37.27 | 37.60 | 518,862 | +0.32(+0.86%) |
Feb 17, 2010 | 37.16 | 37.40 | 36.89 | 37.28 | 476,720 | +0.32(+0.87%) |
Feb 16, 2010 | 36.67 | 37.00 | 36.33 | 36.96 | 731,152 | +0.49(+1.34%) |
Feb 12, 2010 | 35.79 | 36.47 | 36.47 | 36.47 | 884,500 | +0.34(+0.94%) |
Feb 11, 2010 | 35.87 | 36.48 | 35.69 | 36.13 | 620,093 | +0.31(+0.87%) |
Feb 10, 2010 | 36.05 | 36.25 | 35.53 | 35.82 | 519,077 | -0.34(-0.94%) |
Feb 09, 2010 | 35.88 | 37.17 | 35.88 | 36.16 | 1,559,156 | +0.47(+1.32%) |
Feb 08, 2010 | 35.86 | 36.38 | 35.17 | 35.69 | 1,214,616 | +0.04(+0.11%) |
Feb 05, 2010 | 35.34 | 35.75 | 34.89 | 35.65 | 826,588 | +0.20(+0.56%) |
Feb 04, 2010 | 36.77 | 36.77 | 35.42 | 35.45 | 689,211 | -1.39(-3.77%) |
Feb 03, 2010 | 37.04 | 37.18 | 36.75 | 36.84 | 743,693 | -0.28(-0.75%) |
Feb 02, 2010 | 36.34 | 37.17 | 36.08 | 37.12 | 507,400 | +0.95(+2.64%) |
Feb 01, 2010 | 36.48 | 36.58 | 36.06 | 36.16 | 403,580 | -0.18(-0.48%) |
Jan 29, 2010 | 36.51 | 36.69 | 36.23 | 36.34 | 649,105 | -0.14(-0.38%) |
Jan 28, 2010 | 37.45 | 37.45 | 36.48 | 36.48 | 958,451 | -0.89(-2.38%) |
Jan 27, 2010 | 36.64 | 37.55 | 36.44 | 37.37 | 831,706 | +0.55(+1.49%) |
Jan 26, 2010 | 36.47 | 36.99 | 36.21 | 36.82 | 576,462 | +0.25(+0.68%) |
Jan 25, 2010 | 36.61 | 36.65 | 36.00 | 36.57 | 567,016 | +0.11(+0.30%) |
Jan 22, 2010 | 37.22 | 37.42 | 36.45 | 36.46 | 558,907 | -0.71(-1.91%) |
Jan 21, 2010 | 37.46 | 37.71 | 37.08 | 37.17 | 715,538 | -0.15(-0.40%) |
Jan 20, 2010 | 37.61 | 38.05 | 36.73 | 37.32 | 835,324 | -0.64(-1.69%) |
Jan 19, 2010 | 37.32 | 38.01 | 37.23 | 37.96 | 609,037 | +0.56(+1.50%) |
Jan 15, 2010 | 37.49 | 37.40 | 37.40 | 37.40 | 569,100 | -0.04(-0.11%) |
Jan 14, 2010 | 38.25 | 38.25 | 37.27 | 37.44 | 1,015,132 | -0.77(-2.02%) |
Jan 13, 2010 | 36.10 | 39.07 | 35.99 | 38.21 | 2,602,167 | +2.21(+6.14%) |
Jan 12, 2010 | 34.50 | 36.10 | 34.25 | 36.00 | 2,088,930 | +1.26(+3.63%) |
Jan 11, 2010 | 34.50 | 35.23 | 34.45 | 34.74 | 686,490 | +0.35(+1.02%) |
Jan 08, 2010 | 34.22 | 35.08 | 34.13 | 34.39 | 981,975 | -0.23(-0.66%) |
Jan 07, 2010 | 34.21 | 34.65 | 33.74 | 34.62 | 1,077,298 | +1.31(+3.93%) |
Jan 06, 2010 | 33.72 | 33.77 | 32.97 | 33.31 | 1,066,870 | -0.45(-1.33%) |
Jan 05, 2010 | 33.60 | 33.79 | 33.35 | 33.76 | 553,182 | +0.19(+0.57%) |
Jan 04, 2010 | 33.74 | 33.81 | 33.26 | 33.57 | 1,000,551 | -0.12(-0.36%) |
Dec 31, 2009 | 33.85 | 33.69 | 33.69 | 33.69 | 528,300 | -0.14(-0.41%) |
Dec 30, 2009 | 33.69 | 33.93 | 33.54 | 33.83 | 336,354 | +0.13(+0.39%) |
Dec 29, 2009 | 33.23 | 33.71 | 33.22 | 33.70 | 396,117 | +0.40(+1.20%) |
Dec 28, 2009 | 32.90 | 33.32 | 32.74 | 33.30 | 279,193 | +0.34(+1.03%) |
Dec 24, 2009 | 32.87 | 32.96 | 32.68 | 32.96 | 75,814 | +0.22(+0.67%) |
Dec 23, 2009 | 32.37 | 32.80 | 32.33 | 32.74 | 347,344 | +0.28(+0.86%) |
Dec 22, 2009 | 31.96 | 32.46 | 31.96 | 32.46 | 305,520 | +0.46(+1.44%) |
Dec 21, 2009 | 31.54 | 32.23 | 31.54 | 32.00 | 679,889 | +0.53(+1.68%) |
Dec 18, 2009 | 31.47 | 31.90 | 31.35 | 31.47 | 1,324,787 | +0.10(+0.32%) |
Dec 17, 2009 | 31.94 | 31.97 | 31.36 | 31.37 | 472,556 | -0.65(-2.03%) |
Dec 16, 2009 | 32.53 | 32.59 | 31.95 | 32.02 | 560,052 | -0.49(-1.51%) |
Dec 15, 2009 | 32.35 | 32.59 | 32.10 | 32.51 | 358,315 | +0.08(+0.25%) |
Dec 14, 2009 | 32.51 | 32.58 | 32.28 | 32.43 | 1,163,351 | +1.23(+3.94%) |
Dec 11, 2009 | 31.84 | 31.98 | 30.95 | 31.20 | 963,357 | -0.63(-1.98%) |
Dec 10, 2009 | 31.67 | 31.95 | 31.53 | 31.83 | 555,460 | +0.18(+0.57%) |
Dec 09, 2009 | 32.03 | 32.06 | 31.42 | 31.65 | 681,395 | -0.31(-0.97%) |
Dec 08, 2009 | 32.52 | 32.66 | 31.89 | 31.96 | 520,695 | -0.64(-1.96%) |
Dec 07, 2009 | 32.73 | 32.87 | 32.34 | 32.60 | 550,862 | -0.28(-0.85%) |
Dec 04, 2009 | 33.27 | 33.42 | 32.62 | 32.88 | 345,366 | -0.18(-0.54%) |
Dec 03, 2009 | 33.45 | 33.53 | 33.05 | 33.06 | 608,017 | -0.27(-0.81%) |
Dec 02, 2009 | 32.90 | 33.34 | 32.52 | 33.33 | 595,428 | +0.55(+1.68%) |
Dec 01, 2009 | 32.32 | 32.80 | 32.18 | 32.78 | 673,620 | +0.63(+1.96%) |
Nov 30, 2009 | 32.46 | 32.61 | 32.00 | 32.15 | 566,683 | -0.44(-1.35%) |
Nov 27, 2009 | 32.20 | 32.87 | 32.08 | 32.59 | 176,767 | -0.25(-0.76%) |
Nov 25, 2009 | 32.39 | 32.87 | 32.32 | 32.84 | 421,726 | +0.44(+1.36%) |
Nov 24, 2009 | 32.57 | 32.79 | 32.28 | 32.40 | 630,380 | -0.19(-0.58%) |
Nov 23, 2009 | 32.65 | 33.16 | 32.41 | 32.59 | 685,820 | +0.15(+0.46%) |
Nov 20, 2009 | 32.22 | 32.53 | 32.16 | 32.44 | 596,285 | +0.16(+0.50%) |
Nov 19, 2009 | 32.07 | 32.43 | 31.98 | 32.28 | 518,728 | -0.05(-0.15%) |
Nov 18, 2009 | 32.31 | 32.44 | 31.97 | 32.33 | 1,179,588 | -0.07(-0.22%) |
Nov 17, 2009 | 32.27 | 32.59 | 32.20 | 32.40 | 923,704 | +0.07(+0.22%) |
Nov 16, 2009 | 32.71 | 32.93 | 32.18 | 32.33 | 831,181 | -0.31(-0.95%) |
Nov 13, 2009 | 32.58 | 32.95 | 32.44 | 32.64 | 584,285 | +0.08(+0.25%) |
Nov 12, 2009 | 32.95 | 33.22 | 32.50 | 32.56 | 698,697 | -0.30(-0.91%) |
Nov 11, 2009 | 33.22 | 33.40 | 32.59 | 32.86 | 1,173,564 | -0.24(-0.73%) |
Nov 10, 2009 | 33.60 | 33.92 | 32.96 | 33.10 | 1,405,453 | -0.59(-1.75%) |
Nov 09, 2009 | 33.71 | 34.21 | 33.40 | 33.69 | 1,106,883 | -0.70(-2.04%) |
Nov 06, 2009 | 34.18 | 34.62 | 34.00 | 34.39 | 502,165 | -0.14(-0.41%) |
Nov 05, 2009 | 34.14 | 34.66 | 33.79 | 34.53 | 882,425 | +0.46(+1.35%) |
Nov 04, 2009 | 34.61 | 35.78 | 33.00 | 34.07 | 3,040,023 | -3.03(-8.17%) |
Nov 03, 2009 | 36.60 | 37.28 | 36.54 | 37.10 | 828,916 | +0.34(+0.92%) |
Nov 02, 2009 | 36.73 | 37.03 | 36.46 | 36.76 | 822,296 | +0.24(+0.66%) |
Oct 30, 2009 | 37.10 | 37.57 | 36.44 | 36.52 | 528,730 | -0.78(-2.09%) |
Oct 29, 2009 | 36.99 | 37.43 | 36.83 | 37.30 | 701,579 | +0.55(+1.50%) |
Oct 28, 2009 | 37.57 | 37.67 | 36.70 | 36.75 | 918,379 | -0.75(-2.00%) |
Oct 27, 2009 | 38.16 | 38.34 | 37.43 | 37.50 | 702,607 | -0.51(-1.34%) |
Oct 26, 2009 | 38.86 | 39.05 | 37.82 | 38.01 | 751,106 | -0.98(-2.51%) |
Oct 23, 2009 | 38.80 | 39.04 | 38.73 | 38.99 | 1,062,820 | -1.10(-2.74%) |
Oct 22, 2009 | 38.42 | 40.14 | 38.04 | 40.09 | 989,492 | +1.54(+3.99%) |
Oct 21, 2009 | 37.79 | 39.25 | 37.53 | 38.55 | 1,349,723 | +0.83(+2.20%) |
Oct 20, 2009 | 37.33 | 38.01 | 37.29 | 37.72 | 1,254,934 | -0.54(-1.41%) |
Oct 19, 2009 | 38.22 | 38.63 | 38.03 | 38.26 | 538,925 | +0.17(+0.45%) |
Oct 16, 2009 | 38.75 | 38.82 | 37.95 | 38.09 | 616,843 | -0.80(-2.06%) |
Oct 15, 2009 | 38.62 | 38.96 | 38.42 | 38.89 | 353,593 | +0.15(+0.39%) |
Oct 14, 2009 | 38.80 | 38.88 | 38.03 | 38.74 | 645,600 | +0.34(+0.89%) |
Oct 13, 2009 | 38.35 | 38.87 | 38.23 | 38.40 | 494,865 | -0.21(-0.54%) |
Oct 12, 2009 | 39.19 | 39.38 | 38.45 | 38.61 | 537,528 | -0.39(-1.00%) |
Oct 09, 2009 | 39.07 | 39.49 | 38.91 | 39.00 | 569,188 | -0.23(-0.59%) |
Oct 08, 2009 | 38.50 | 39.62 | 38.35 | 39.23 | 840,248 | +0.90(+2.35%) |
Oct 07, 2009 | 38.05 | 38.47 | 37.95 | 38.33 | 390,813 | +0.33(+0.87%) |
Oct 06, 2009 | 36.94 | 38.03 | 36.78 | 38.00 | 635,807 | +1.16(+3.15%) |
Oct 05, 2009 | 36.03 | 37.13 | 35.56 | 36.84 | 456,264 | +1.01(+2.82%) |
Oct 02, 2009 | 36.08 | 36.31 | 35.75 | 35.83 | 477,228 | -0.57(-1.57%) |
Oct 01, 2009 | 36.76 | 37.07 | 36.26 | 36.40 | 635,519 | -0.58(-1.57%) |
Sep 30, 2009 | 37.23 | 37.49 | 36.41 | 36.98 | 434,128 | -0.11(-0.30%) |
Sep 29, 2009 | 36.78 | 37.25 | 36.57 | 37.09 | 370,586 | +0.16(+0.43%) |
Sep 28, 2009 | 36.54 | 37.20 | 36.49 | 36.93 | 351,082 | +0.63(+1.74%) |
Sep 25, 2009 | 35.90 | 36.53 | 35.87 | 36.30 | 638,158 | +0.26(+0.72%) |
Sep 24, 2009 | 36.50 | 36.61 | 35.80 | 36.04 | 718,484 | -0.42(-1.15%) |
Sep 23, 2009 | 36.54 | 37.09 | 36.34 | 36.46 | 453,214 | -0.14(-0.38%) |
Sep 22, 2009 | 36.34 | 37.04 | 36.31 | 36.60 | 417,473 | +0.45(+1.24%) |
Sep 21, 2009 | 36.46 | 37.43 | 34.89 | 36.15 | 1,823,299 | -0.49(-1.34%) |
Sep 18, 2009 | 37.22 | 37.29 | 36.64 | 36.64 | 765,288 | -0.48(-1.29%) |
Sep 17, 2009 | 37.26 | 37.47 | 36.77 | 37.12 | 407,428 | +0.57(+1.57%) |
Sep 16, 2009 | 36.33 | 37.43 | 36.24 | 36.55 | 587,546 | +0.39(+1.07%) |
Sep 15, 2009 | 37.01 | 37.01 | 36.09 | 36.16 | 521,339 | -0.98(-2.64%) |
Sep 14, 2009 | 36.82 | 37.41 | 36.69 | 37.14 | 581,987 | +0.26(+0.70%) |
Sep 11, 2009 | 36.35 | 37.45 | 36.30 | 36.88 | 601,949 | +0.18(+0.49%) |
Sep 10, 2009 | 35.68 | 36.79 | 35.65 | 36.70 | 676,256 | +0.90(+2.51%) |
Sep 09, 2009 | 35.09 | 35.91 | 35.09 | 35.80 | 317,962 | +0.75(+2.14%) |
Sep 08, 2009 | 34.85 | 35.35 | 34.63 | 35.05 | 283,140 | +0.31(+0.89%) |
Sep 04, 2009 | 33.95 | 34.79 | 33.78 | 34.74 | 397,330 | +0.75(+2.21%) |
Sep 03, 2009 | 34.08 | 34.12 | 33.57 | 33.99 | 355,110 | -0.06(-0.18%) |
Sep 02, 2009 | 33.86 | 34.35 | 33.80 | 34.05 | 425,182 | +0.05(+0.15%) |
Sep 01, 2009 | 34.47 | 35.00 | 33.56 | 34.00 | 461,331 | -0.49(-1.42%) |
Aug 31, 2009 | 34.63 | 34.99 | 34.14 | 34.49 | 332,335 | -0.30(-0.86%) |
Aug 28, 2009 | 35.10 | 35.23 | 34.25 | 34.79 | 334,994 | -0.30(-0.85%) |
Aug 27, 2009 | 35.16 | 35.33 | 34.27 | 35.09 | 312,263 | -0.03(-0.09%) |
Aug 26, 2009 | 35.02 | 35.34 | 34.75 | 35.12 | 407,868 | +0.17(+0.49%) |
Aug 25, 2009 | 35.32 | 35.41 | 34.74 | 34.95 | 330,965 | -0.16(-0.46%) |
Aug 24, 2009 | 35.34 | 35.56 | 34.90 | 35.11 | 376,937 | -0.28(-0.79%) |
Aug 21, 2009 | 34.82 | 35.58 | 34.76 | 35.39 | 390,294 | +0.66(+1.90%) |
Aug 20, 2009 | 34.24 | 34.86 | 33.78 | 34.73 | 580,142 | +0.60(+1.76%) |
Aug 19, 2009 | 33.05 | 34.14 | 33.05 | 34.13 | 310,224 | +0.95(+2.86%) |
Aug 18, 2009 | 33.37 | 33.56 | 32.95 | 33.18 | 303,450 | -0.03(-0.08%) |
Aug 17, 2009 | 33.67 | 34.04 | 32.96 | 33.21 | 643,942 | -0.72(-2.14%) |
Aug 14, 2009 | 34.32 | 34.51 | 33.33 | 33.93 | 854,727 | -0.53(-1.54%) |
Aug 13, 2009 | 33.72 | 34.55 | 33.40 | 34.46 | 736,266 | +0.87(+2.59%) |
Aug 12, 2009 | 32.62 | 34.02 | 32.47 | 33.59 | 840,346 | +1.07(+3.29%) |
Aug 11, 2009 | 32.52 | 32.68 | 32.03 | 32.52 | 702,400 | -0.19(-0.58%) |
Aug 10, 2009 | 32.05 | 32.76 | 31.98 | 32.71 | 645,905 | +0.45(+1.39%) |
Aug 07, 2009 | 32.00 | 32.38 | 31.63 | 32.26 | 968,238 | +0.58(+1.83%) |
Aug 06, 2009 | 31.26 | 31.79 | 30.91 | 31.68 | 1,344,839 | +0.34(+1.08%) |
Aug 05, 2009 | 32.27 | 33.24 | 31.00 | 31.34 | 4,682,083 | -3.07(-8.92%) |
Aug 04, 2009 | 33.31 | 34.87 | 33.23 | 34.41 | 961,114 | +0.88(+2.62%) |
Aug 03, 2009 | 33.17 | 33.65 | 32.59 | 33.53 | 1,582,266 | +0.46(+1.39%) |
Jul 31, 2009 | 33.12 | 33.34 | 32.65 | 33.07 | 670,254 | -0.22(-0.66%) |
Jul 30, 2009 | 32.19 | 33.47 | 31.90 | 33.29 | 1,429,588 | +1.57(+4.95%) |
Jul 29, 2009 | 31.93 | 32.32 | 31.71 | 31.72 | 405,091 | -0.45(-1.40%) |
Jul 28, 2009 | 30.89 | 32.47 | 30.89 | 32.17 | 453,695 | +0.92(+2.94%) |
Jul 27, 2009 | 31.39 | 31.40 | 30.79 | 31.25 | 378,239 | -0.08(-0.26%) |
Jul 24, 2009 | 30.86 | 31.47 | 30.86 | 31.33 | 394,412 | +0.39(+1.26%) |
Jul 23, 2009 | 30.43 | 31.22 | 30.43 | 30.94 | 603,548 | +0.57(+1.88%) |
Jul 22, 2009 | 31.94 | 31.98 | 29.82 | 30.37 | 1,918,622 | -1.75(-5.45%) |
Jul 21, 2009 | 31.83 | 32.12 | 31.66 | 32.12 | 426,670 | +0.50(+1.58%) |
Jul 20, 2009 | 31.14 | 31.88 | 31.14 | 31.62 | 239,957 | +0.35(+1.12%) |
Jul 17, 2009 | 31.71 | 31.78 | 30.97 | 31.27 | 477,498 | -0.47(-1.48%) |
Jul 16, 2009 | 31.49 | 31.96 | 31.42 | 31.74 | 385,335 | +0.03(+0.09%) |
Jul 15, 2009 | 31.73 | 31.77 | 31.10 | 31.71 | 501,697 | +0.13(+0.41%) |
Jul 14, 2009 | 31.16 | 31.75 | 31.04 | 31.58 | 356,435 | +0.57(+1.84%) |
Jul 13, 2009 | 30.73 | 31.14 | 30.64 | 31.01 | 516,991 | +0.01(+0.03%) |
Jul 10, 2009 | 30.87 | 31.31 | 30.82 | 31.00 | 263,035 | +0.00(+0.00%) |
Jul 09, 2009 | 31.06 | 31.23 | 30.82 | 31.00 | 326,496 | -0.07(-0.23%) |
Jul 08, 2009 | 31.83 | 31.95 | 30.67 | 31.07 | 425,952 | -0.56(-1.77%) |
Jul 07, 2009 | 32.17 | 32.45 | 31.61 | 31.63 | 458,865 | -0.43(-1.34%) |
Jul 06, 2009 | 32.77 | 32.93 | 31.94 | 32.06 | 480,728 | -0.83(-2.52%) |
Jul 02, 2009 | 33.22 | 33.57 | 32.51 | 32.89 | 624,479 | -0.68(-2.03%) |
Jul 01, 2009 | 33.81 | 33.92 | 33.39 | 33.57 | 547,716 | -0.18(-0.53%) |
Jun 30, 2009 | 33.15 | 33.82 | 32.64 | 33.75 | 767,613 | +0.72(+2.18%) |
Jun 29, 2009 | 33.18 | 33.35 | 32.58 | 33.03 | 306,074 | -0.17(-0.51%) |
Jun 26, 2009 | 32.65 | 33.25 | 32.39 | 33.20 | 761,039 | +0.29(+0.88%) |
Jun 25, 2009 | 32.98 | 33.04 | 32.77 | 32.91 | 581,590 | +0.73(+2.27%) |
Jun 24, 2009 | 31.84 | 32.35 | 31.66 | 32.18 | 266,002 | +0.42(+1.32%) |
Jun 23, 2009 | 32.16 | 32.40 | 31.61 | 31.76 | 464,553 | -0.43(-1.34%) |
Jun 22, 2009 | 32.13 | 32.44 | 31.91 | 32.19 | 698,423 | -0.07(-0.22%) |
Jun 19, 2009 | 31.88 | 32.33 | 31.78 | 32.26 | 900,538 | +0.76(+2.41%) |
Jun 18, 2009 | 30.72 | 31.60 | 30.40 | 31.50 | 656,941 | +0.94(+3.08%) |
Jun 17, 2009 | 31.13 | 31.14 | 30.30 | 30.56 | 787,694 | +0.47(+1.56%) |
Jun 16, 2009 | 30.71 | 30.88 | 30.09 | 30.09 | 507,748 | -0.56(-1.83%) |
Jun 15, 2009 | 31.11 | 31.11 | 30.43 | 30.65 | 362,381 | -0.60(-1.92%) |
Jun 12, 2009 | 30.99 | 31.47 | 30.91 | 31.25 | 303,946 | +0.25(+0.81%) |
Jun 11, 2009 | 30.97 | 31.50 | 30.91 | 31.00 | 663,434 | +0.07(+0.23%) |
Jun 10, 2009 | 31.36 | 31.58 | 30.66 | 30.93 | 648,475 | -0.18(-0.58%) |
Jun 09, 2009 | 31.07 | 31.17 | 30.75 | 31.11 | 445,638 | +0.07(+0.23%) |
Jun 08, 2009 | 30.99 | 31.27 | 30.80 | 31.04 | 399,504 | -0.67(-2.11%) |
Jun 05, 2009 | 31.75 | 31.82 | 31.26 | 31.71 | 439,045 | +0.02(+0.06%) |
Jun 04, 2009 | 31.58 | 31.82 | 31.44 | 31.69 | 626,310 | +0.28(+0.89%) |
Jun 03, 2009 | 31.56 | 31.84 | 31.33 | 31.41 | 681,151 | -0.37(-1.16%) |
Jun 02, 2009 | 31.39 | 32.12 | 31.27 | 31.78 | 1,118,187 | +0.38(+1.21%) |
Jun 01, 2009 | 31.50 | 31.88 | 31.22 | 31.40 | 910,584 | -0.03(-0.10%) |
May 29, 2009 | 30.71 | 31.43 | 30.71 | 31.43 | 933,076 | +0.56(+1.81%) |
May 28, 2009 | 30.61 | 31.22 | 30.31 | 30.87 | 1,064,250 | +0.75(+2.49%) |
May 27, 2009 | 30.39 | 30.70 | 29.93 | 30.12 | 367,432 | -0.25(-0.82%) |
May 26, 2009 | 29.58 | 30.37 | 29.19 | 30.37 | 740,305 | +0.63(+2.12%) |
May 22, 2009 | 29.48 | 30.06 | 28.93 | 29.74 | 810,067 | +0.28(+0.95%) |
May 21, 2009 | 29.30 | 30.10 | 29.14 | 29.46 | 832,476 | -0.32(-1.07%) |
May 20, 2009 | 29.31 | 29.99 | 29.19 | 29.78 | 937,534 | +0.58(+1.99%) |
May 19, 2009 | 28.70 | 29.51 | 28.50 | 29.20 | 1,175,058 | +0.47(+1.64%) |
May 18, 2009 | 28.24 | 28.74 | 27.95 | 28.73 | 912,431 | +0.72(+2.57%) |
May 15, 2009 | 28.15 | 28.25 | 27.65 | 28.01 | 992,694 | -0.22(-0.78%) |
May 14, 2009 | 27.65 | 28.40 | 27.51 | 28.23 | 946,256 | +0.64(+2.32%) |
May 13, 2009 | 28.03 | 28.27 | 27.53 | 27.59 | 801,911 | -0.66(-2.34%) |
May 12, 2009 | 28.12 | 28.47 | 27.95 | 28.25 | 994,580 | +0.40(+1.44%) |
May 11, 2009 | 28.00 | 28.20 | 27.75 | 27.85 | 1,026,335 | -0.44(-1.56%) |
May 08, 2009 | 27.55 | 28.39 | 27.55 | 28.29 | 1,619,779 | +0.60(+2.17%) |
May 07, 2009 | 28.33 | 28.33 | 27.68 | 27.69 | 2,598,915 | -0.44(-1.56%) |
May 06, 2009 | 30.48 | 30.48 | 27.67 | 28.13 | 5,207,709 | +0.30(+1.08%) |
May 05, 2009 | 28.16 | 28.24 | 27.48 | 27.83 | 2,183,212 | -0.20(-0.71%) |
May 04, 2009 | 27.62 | 28.18 | 27.61 | 28.03 | 2,122,834 | +0.69(+2.52%) |
May 01, 2009 | 27.60 | 27.60 | 27.06 | 27.34 | 1,192,059 | -0.31(-1.12%) |
Apr 30, 2009 | 27.10 | 29.41 | 26.60 | 27.65 | 2,544,893 | +0.65(+2.41%) |
Apr 29, 2009 | 26.50 | 27.10 | 26.40 | 27.00 | 735,809 | +0.73(+2.78%) |
Apr 28, 2009 | 25.52 | 26.79 | 25.52 | 26.27 | 1,263,573 | +0.66(+2.58%) |
Apr 27, 2009 | 25.55 | 25.84 | 25.30 | 25.61 | 1,139,252 | -0.07(-0.27%) |
Apr 24, 2009 | 24.84 | 25.74 | 23.29 | 25.68 | 1,795,962 | +0.30(+1.18%) |
Apr 23, 2009 | 25.01 | 25.48 | 24.76 | 25.38 | 2,192,189 | +0.37(+1.48%) |
Apr 22, 2009 | 26.25 | 26.25 | 24.58 | 25.01 | 2,713,336 | -1.49(-5.62%) |
Apr 21, 2009 | 26.00 | 26.56 | 24.58 | 26.50 | 3,482,395 | -0.52(-1.92%) |
Apr 20, 2009 | 27.73 | 28.79 | 26.97 | 27.02 | 2,068,856 | -2.57(-8.69%) |
Apr 17, 2009 | 29.16 | 29.59 | 29.05 | 29.59 | 613,780 | +0.37(+1.27%) |
Apr 16, 2009 | 29.00 | 29.31 | 28.74 | 29.22 | 781,471 | +0.26(+0.90%) |
Apr 15, 2009 | 28.61 | 28.99 | 28.48 | 28.96 | 521,756 | +0.27(+0.94%) |
Apr 14, 2009 | 28.81 | 29.28 | 28.56 | 28.69 | 710,102 | -0.18(-0.62%) |
Apr 13, 2009 | 29.16 | 29.39 | 28.83 | 28.87 | 1,066,860 | -0.34(-1.16%) |
Apr 09, 2009 | 29.05 | 29.32 | 28.79 | 29.21 | 734,178 | +0.51(+1.78%) |
Apr 08, 2009 | 28.22 | 28.73 | 28.07 | 28.70 | 964,193 | +0.67(+2.39%) |
Apr 07, 2009 | 28.26 | 28.30 | 27.86 | 28.03 | 1,077,880 | -0.42(-1.48%) |
Apr 06, 2009 | 27.31 | 28.45 | 27.28 | 28.45 | 1,249,815 | +0.95(+3.45%) |
Apr 03, 2009 | 27.61 | 27.81 | 26.91 | 27.50 | 873,541 | -0.22(-0.79%) |
Apr 02, 2009 | 27.64 | 28.13 | 27.47 | 27.72 | 654,261 | +0.46(+1.69%) |