Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.75 | 32.07 | 31.25 | 32.03 | 2,277,952 | +0.33(+1.06%) |
Feb 25, 2010 | 30.15 | 31.71 | 30.04 | 31.70 | 3,827,895 | +1.13(+3.69%) |
Feb 24, 2010 | 30.65 | 31.25 | 30.42 | 30.57 | 2,686,597 | -0.11(-0.37%) |
Feb 23, 2010 | 31.51 | 31.66 | 30.48 | 30.69 | 3,624,339 | -0.91(-2.87%) |
Feb 22, 2010 | 32.47 | 32.57 | 31.53 | 31.59 | 2,850,464 | -0.70(-2.15%) |
Feb 19, 2010 | 32.23 | 32.69 | 32.05 | 32.29 | 2,238,507 | -0.55(-1.69%) |
Feb 18, 2010 | 33.42 | 33.53 | 32.62 | 32.84 | 5,512,748 | -0.93(-2.76%) |
Feb 17, 2010 | 34.43 | 34.65 | 33.29 | 33.78 | 2,200,665 | -0.76(-2.19%) |
Feb 16, 2010 | 34.06 | 34.63 | 33.89 | 34.54 | 2,476,471 | +1.00(+2.99%) |
Feb 12, 2010 | 32.79 | 33.53 | 33.53 | 33.53 | 1,767,511 | -0.51(-1.50%) |
Feb 11, 2010 | 32.86 | 34.12 | 32.44 | 34.04 | 2,290,581 | +1.49(+4.57%) |
Feb 10, 2010 | 32.96 | 32.96 | 31.86 | 32.55 | 1,652,190 | -0.41(-1.23%) |
Feb 09, 2010 | 32.34 | 33.29 | 32.07 | 32.96 | 3,074,269 | +1.44(+4.55%) |
Feb 08, 2010 | 32.13 | 32.55 | 31.48 | 31.52 | 2,647,021 | -1.29(-3.92%) |
Feb 05, 2010 | 31.47 | 32.82 | 30.85 | 32.81 | 3,467,601 | +1.47(+4.69%) |
Feb 04, 2010 | 31.90 | 32.02 | 30.89 | 31.34 | 5,453,744 | -1.12(-3.45%) |
Feb 03, 2010 | 32.83 | 33.35 | 32.33 | 32.46 | 1,495,138 | -0.52(-1.58%) |
Feb 02, 2010 | 33.31 | 33.51 | 32.73 | 32.98 | 2,376,441 | +0.75(+2.34%) |
Feb 01, 2010 | 31.70 | 32.65 | 31.65 | 32.22 | 2,715,460 | +0.80(+2.54%) |
Jan 29, 2010 | 32.66 | 32.82 | 31.22 | 31.43 | 3,628,710 | -1.94(-5.81%) |
Jan 28, 2010 | 33.44 | 33.51 | 33.22 | 33.36 | 3,499,007 | +0.32(+0.96%) |
Jan 27, 2010 | 33.21 | 33.44 | 32.32 | 33.05 | 2,261,357 | -0.44(-1.31%) |
Jan 26, 2010 | 33.12 | 34.03 | 32.61 | 33.49 | 2,140,234 | -0.15(-0.45%) |
Jan 25, 2010 | 34.31 | 34.37 | 33.43 | 33.64 | 1,573,770 | -0.50(-1.47%) |
Jan 22, 2010 | 33.43 | 34.60 | 33.29 | 34.14 | 3,821,756 | -0.03(-0.08%) |
Jan 21, 2010 | 34.35 | 34.69 | 33.90 | 34.17 | 8,078,757 | -0.44(-1.27%) |
Jan 20, 2010 | 34.78 | 34.91 | 33.56 | 34.61 | 4,175,219 | -1.29(-3.61%) |
Jan 19, 2010 | 35.56 | 35.95 | 35.42 | 35.90 | 1,638,803 | -0.04(-0.10%) |
Jan 15, 2010 | 36.16 | 35.94 | 35.94 | 35.94 | 1,723,335 | -1.05(-2.83%) |
Jan 14, 2010 | 36.83 | 37.23 | 36.58 | 36.98 | 1,614,600 | -0.47(-1.25%) |
Jan 13, 2010 | 37.35 | 37.60 | 36.40 | 37.45 | 1,416,054 | +0.69(+1.87%) |
Jan 12, 2010 | 37.39 | 37.86 | 36.55 | 36.76 | 2,890,946 | -2.12(-5.46%) |
Jan 11, 2010 | 39.11 | 39.34 | 38.70 | 38.89 | 1,709,121 | -0.02(-0.05%) |
Jan 08, 2010 | 38.84 | 38.95 | 38.07 | 38.90 | 1,634,888 | +0.44(+1.14%) |
Jan 07, 2010 | 38.36 | 38.95 | 38.17 | 38.46 | 2,261,608 | -0.44(-1.13%) |
Jan 06, 2010 | 38.39 | 39.47 | 38.23 | 38.90 | 3,091,028 | +1.20(+3.18%) |
Jan 05, 2010 | 37.27 | 38.11 | 37.04 | 37.71 | 2,490,603 | +0.58(+1.57%) |
Jan 04, 2010 | 37.07 | 37.28 | 36.66 | 37.12 | 2,188,744 | +1.74(+4.93%) |
Dec 31, 2009 | 35.89 | 35.38 | 35.38 | 35.38 | 1,147,338 | -0.18(-0.50%) |
Dec 30, 2009 | 35.76 | 35.93 | 35.33 | 35.56 | 1,340,486 | -0.26(-0.74%) |
Dec 29, 2009 | 36.55 | 36.60 | 35.69 | 35.82 | 1,209,215 | -0.39(-1.07%) |
Dec 28, 2009 | 36.45 | 36.72 | 35.94 | 36.21 | 1,379,836 | -0.02(-0.05%) |
Dec 24, 2009 | 36.78 | 36.78 | 36.23 | 36.23 | 656,039 | -0.11(-0.29%) |
Dec 23, 2009 | 35.58 | 36.70 | 35.41 | 36.33 | 2,266,699 | +0.85(+2.38%) |
Dec 22, 2009 | 34.98 | 36.08 | 34.78 | 35.49 | 2,672,715 | -0.13(-0.37%) |
Dec 21, 2009 | 35.91 | 36.00 | 35.38 | 35.62 | 2,312,108 | -0.42(-1.17%) |
Dec 18, 2009 | 35.41 | 36.16 | 35.14 | 36.04 | 4,159,835 | +0.41(+1.14%) |
Dec 17, 2009 | 36.07 | 36.54 | 35.58 | 35.64 | 3,589,728 | -1.44(-3.89%) |
Dec 16, 2009 | 37.05 | 37.93 | 36.78 | 37.08 | 2,305,513 | +0.64(+1.76%) |
Dec 15, 2009 | 37.05 | 37.52 | 36.30 | 36.44 | 2,490,012 | -1.02(-2.73%) |
Dec 14, 2009 | 37.43 | 37.56 | 37.18 | 37.46 | 2,445,246 | +0.44(+1.19%) |
Dec 11, 2009 | 37.41 | 37.52 | 36.51 | 37.02 | 3,169,404 | -0.27(-0.73%) |
Dec 10, 2009 | 37.59 | 37.86 | 36.95 | 37.29 | 2,231,938 | -0.45(-1.19%) |
Dec 09, 2009 | 36.22 | 37.89 | 36.19 | 37.74 | 4,283,563 | +1.40(+3.85%) |
Dec 08, 2009 | 36.62 | 37.22 | 36.02 | 36.34 | 3,868,320 | -1.34(-3.55%) |
Dec 07, 2009 | 37.18 | 38.64 | 37.07 | 37.68 | 4,203,736 | -0.76(-1.97%) |
Dec 04, 2009 | 39.32 | 39.54 | 37.59 | 38.44 | 5,465,553 | -1.64(-4.09%) |
Dec 03, 2009 | 40.95 | 41.20 | 39.71 | 40.07 | 2,823,987 | -1.25(-3.03%) |
Dec 02, 2009 | 41.35 | 41.84 | 40.73 | 41.32 | 3,149,252 | +0.55(+1.34%) |
Dec 01, 2009 | 40.43 | 41.47 | 40.20 | 40.78 | 3,769,487 | +2.00(+5.15%) |
Nov 30, 2009 | 38.89 | 39.55 | 38.44 | 38.78 | 3,226,921 | -0.42(-1.08%) |
Nov 27, 2009 | 38.58 | 40.16 | 38.48 | 39.20 | 2,161,977 | -1.72(-4.20%) |
Nov 25, 2009 | 39.77 | 41.04 | 39.63 | 40.92 | 3,900,086 | +2.21(+5.71%) |
Nov 24, 2009 | 39.51 | 39.51 | 38.20 | 38.71 | 2,822,303 | -0.79(-2.01%) |
Nov 23, 2009 | 39.96 | 40.35 | 38.99 | 39.50 | 3,451,717 | +0.79(+2.05%) |
Nov 20, 2009 | 38.16 | 38.95 | 38.04 | 38.71 | 2,720,464 | -0.48(-1.21%) |
Nov 19, 2009 | 38.38 | 39.36 | 37.86 | 39.18 | 3,836,308 | -0.48(-1.22%) |
Nov 18, 2009 | 40.10 | 40.28 | 39.23 | 39.67 | 3,660,965 | -0.41(-1.01%) |
Nov 17, 2009 | 39.10 | 40.16 | 39.03 | 40.07 | 2,976,432 | -0.45(-1.11%) |
Nov 16, 2009 | 39.80 | 41.32 | 39.69 | 40.52 | 4,696,060 | +1.16(+2.95%) |
Nov 13, 2009 | 38.42 | 39.80 | 38.34 | 39.36 | 3,274,297 | +1.11(+2.90%) |
Nov 12, 2009 | 38.13 | 39.01 | 37.81 | 38.25 | 5,498,393 | +0.05(+0.14%) |
Nov 11, 2009 | 38.59 | 38.87 | 37.82 | 38.20 | 4,381,619 | +0.17(+0.44%) |
Nov 10, 2009 | 37.12 | 38.26 | 36.98 | 38.03 | 3,480,329 | +0.70(+1.86%) |
Nov 09, 2009 | 37.64 | 38.24 | 36.99 | 37.34 | 3,911,918 | +0.81(+2.22%) |
Nov 06, 2009 | 35.94 | 36.93 | 35.72 | 36.53 | 3,343,125 | +1.95(+5.63%) |
Nov 05, 2009 | 35.10 | 35.38 | 34.52 | 34.58 | 3,459,157 | -0.85(-2.39%) |
Nov 04, 2009 | 36.64 | 36.96 | 34.78 | 35.42 | 5,317,861 | -1.16(-3.18%) |
Nov 03, 2009 | 32.53 | 36.60 | 32.35 | 36.59 | 7,322,608 | +3.34(+10.04%) |
Nov 02, 2009 | 33.45 | 34.35 | 32.52 | 33.25 | 4,147,040 | +0.19(+0.59%) |
Oct 30, 2009 | 33.23 | 33.55 | 31.74 | 33.06 | 4,786,956 | -1.40(-4.06%) |
Oct 29, 2009 | 33.72 | 34.77 | 33.28 | 34.46 | 4,962,153 | +0.85(+2.54%) |
Oct 28, 2009 | 35.10 | 35.94 | 33.50 | 33.60 | 4,487,346 | -2.24(-6.24%) |
Oct 27, 2009 | 35.94 | 36.43 | 35.29 | 35.84 | 2,485,488 | -0.42(-1.17%) |
Oct 26, 2009 | 37.84 | 38.48 | 35.88 | 36.26 | 2,972,202 | -1.75(-4.61%) |
Oct 23, 2009 | 38.25 | 38.43 | 37.78 | 38.01 | 2,188,154 | -0.23(-0.60%) |
Oct 22, 2009 | 38.60 | 38.62 | 37.52 | 38.24 | 2,185,095 | -0.30(-0.78%) |
Oct 21, 2009 | 38.22 | 39.71 | 38.08 | 38.54 | 3,291,018 | -0.48(-1.22%) |
Oct 20, 2009 | 38.61 | 39.12 | 38.56 | 39.02 | 2,823,160 | -1.00(-2.51%) |
Oct 19, 2009 | 39.56 | 40.14 | 38.92 | 40.02 | 2,250,911 | +0.41(+1.05%) |
Oct 16, 2009 | 39.49 | 40.12 | 39.26 | 39.61 | 2,503,888 | +0.18(+0.47%) |
Oct 15, 2009 | 38.96 | 39.82 | 38.83 | 39.42 | 2,293,141 | -0.92(-2.29%) |
Oct 14, 2009 | 40.66 | 40.73 | 40.15 | 40.35 | 2,082,946 | -0.11(-0.28%) |
Oct 13, 2009 | 39.88 | 41.00 | 39.27 | 40.46 | 4,337,753 | +1.15(+2.93%) |
Oct 12, 2009 | 39.85 | 40.09 | 38.72 | 39.31 | 1,633,613 | -0.15(-0.38%) |
Oct 09, 2009 | 38.75 | 39.63 | 38.74 | 39.46 | 2,026,467 | -0.18(-0.44%) |
Oct 08, 2009 | 39.82 | 40.22 | 39.15 | 39.63 | 3,606,079 | +0.04(+0.09%) |
Oct 07, 2009 | 39.45 | 39.68 | 38.55 | 39.60 | 3,475,451 | +0.16(+0.40%) |
Oct 06, 2009 | 37.40 | 39.62 | 37.32 | 39.44 | 7,745,788 | +3.15(+8.69%) |
Oct 05, 2009 | 34.59 | 36.53 | 34.34 | 36.29 | 3,718,565 | +2.12(+6.21%) |
Oct 02, 2009 | 33.65 | 35.21 | 33.51 | 34.17 | 4,140,808 | +0.06(+0.18%) |
Oct 01, 2009 | 35.57 | 35.60 | 34.00 | 34.10 | 4,757,224 | -1.79(-4.98%) |
Sep 30, 2009 | 35.51 | 36.09 | 34.42 | 35.89 | 3,581,721 | +0.60(+1.70%) |
Sep 29, 2009 | 34.25 | 35.50 | 34.21 | 35.29 | 2,543,160 | +0.25(+0.70%) |
Sep 28, 2009 | 34.39 | 35.46 | 34.31 | 35.05 | 2,157,271 | +0.47(+1.35%) |
Sep 25, 2009 | 35.00 | 35.28 | 34.47 | 34.58 | 3,378,448 | -0.35(-1.01%) |
Sep 24, 2009 | 36.18 | 36.18 | 34.47 | 34.93 | 3,389,380 | -0.48(-1.37%) |
Sep 23, 2009 | 36.48 | 36.75 | 35.35 | 35.42 | 4,265,651 | -1.76(-4.74%) |
Sep 22, 2009 | 37.65 | 37.83 | 36.90 | 37.18 | 3,397,223 | +0.19(+0.52%) |
Sep 21, 2009 | 36.86 | 37.22 | 35.80 | 36.98 | 5,384,588 | -1.45(-3.78%) |
Sep 18, 2009 | 38.92 | 39.15 | 37.68 | 38.44 | 3,226,810 | -0.32(-0.82%) |
Sep 17, 2009 | 39.87 | 40.19 | 38.03 | 38.75 | 4,561,396 | -0.87(-2.18%) |
Sep 16, 2009 | 39.89 | 40.08 | 39.23 | 39.62 | 4,392,021 | +0.65(+1.68%) |
Sep 15, 2009 | 37.69 | 39.01 | 37.62 | 38.96 | 4,435,291 | +1.24(+3.29%) |
Sep 14, 2009 | 37.22 | 38.08 | 37.21 | 37.72 | 2,801,941 | -0.30(-0.79%) |
Sep 11, 2009 | 38.23 | 38.89 | 37.45 | 38.02 | 5,075,020 | +0.31(+0.82%) |
Sep 10, 2009 | 36.48 | 38.02 | 36.28 | 37.71 | 3,760,617 | +1.32(+3.63%) |
Sep 09, 2009 | 37.82 | 37.83 | 36.06 | 36.39 | 5,128,396 | -0.98(-2.62%) |
Sep 08, 2009 | 38.25 | 38.68 | 37.12 | 37.37 | 7,363,108 | -0.04(-0.12%) |
Sep 04, 2009 | 36.53 | 37.70 | 36.19 | 37.41 | 3,466,349 | +0.53(+1.43%) |
Sep 03, 2009 | 35.64 | 37.17 | 35.41 | 36.89 | 6,191,628 | +1.87(+5.33%) |
Sep 02, 2009 | 32.29 | 35.14 | 32.07 | 35.02 | 7,107,285 | +3.05(+9.53%) |
Sep 01, 2009 | 32.75 | 33.07 | 31.29 | 31.97 | 6,946,312 | -1.86(-5.49%) |
Aug 31, 2009 | 33.38 | 33.99 | 33.25 | 33.83 | 1,873,138 | -0.75(-2.16%) |
Aug 28, 2009 | 34.47 | 34.93 | 34.02 | 34.58 | 1,739,396 | +0.41(+1.21%) |
Aug 27, 2009 | 33.49 | 34.41 | 32.71 | 34.17 | 1,755,300 | +0.73(+2.19%) |
Aug 26, 2009 | 33.32 | 33.50 | 32.84 | 33.43 | 1,204,918 | -0.11(-0.31%) |
Aug 25, 2009 | 33.89 | 34.08 | 33.27 | 33.54 | 1,999,135 | +1.04(+3.20%) |
Aug 24, 2009 | 32.51 | 33.36 | 32.39 | 32.50 | 2,012,675 | -0.55(-1.65%) |
Aug 21, 2009 | 33.06 | 33.68 | 32.78 | 33.05 | 2,035,025 | +1.04(+3.25%) |
Aug 20, 2009 | 31.59 | 32.49 | 31.59 | 32.01 | 1,603,458 | +0.27(+0.86%) |
Aug 19, 2009 | 31.38 | 32.03 | 31.22 | 31.74 | 2,269,839 | -0.13(-0.41%) |
Aug 18, 2009 | 32.22 | 32.54 | 31.61 | 31.87 | 2,269,943 | +0.25(+0.81%) |
Aug 17, 2009 | 31.75 | 32.09 | 31.26 | 31.61 | 2,299,818 | -1.64(-4.92%) |
Aug 14, 2009 | 33.93 | 34.15 | 32.90 | 33.25 | 1,763,929 | -0.23(-0.68%) |
Aug 13, 2009 | 32.97 | 33.68 | 32.77 | 33.48 | 2,295,149 | +1.89(+5.99%) |
Aug 12, 2009 | 31.60 | 32.23 | 31.34 | 31.59 | 1,331,937 | +0.29(+0.93%) |
Aug 11, 2009 | 32.38 | 32.39 | 31.23 | 31.30 | 1,828,255 | -0.69(-2.15%) |
Aug 10, 2009 | 32.50 | 32.57 | 31.33 | 31.98 | 1,545,383 | -0.78(-2.39%) |
Aug 07, 2009 | 33.82 | 33.95 | 32.74 | 32.77 | 1,695,962 | -1.22(-3.60%) |
Aug 06, 2009 | 34.02 | 34.33 | 33.38 | 33.99 | 2,073,985 | +0.07(+0.21%) |
Aug 05, 2009 | 34.52 | 34.54 | 33.39 | 33.92 | 2,495,355 | -0.72(-2.08%) |
Aug 04, 2009 | 34.70 | 35.88 | 34.14 | 34.64 | 2,409,486 | -0.39(-1.11%) |
Aug 03, 2009 | 34.79 | 35.45 | 34.61 | 35.03 | 2,914,402 | +0.51(+1.49%) |
Jul 31, 2009 | 33.01 | 34.94 | 32.91 | 34.52 | 2,963,032 | +1.73(+5.29%) |
Jul 30, 2009 | 32.97 | 33.55 | 32.62 | 32.78 | 1,526,568 | +0.82(+2.56%) |
Jul 29, 2009 | 32.42 | 32.47 | 31.80 | 31.96 | 1,628,560 | -0.88(-2.68%) |
Jul 28, 2009 | 32.63 | 33.06 | 31.72 | 32.84 | 2,214,096 | -0.97(-2.86%) |
Jul 27, 2009 | 34.25 | 34.38 | 33.73 | 33.81 | 1,546,323 | -0.74(-2.14%) |
Jul 24, 2009 | 34.67 | 34.95 | 34.30 | 34.55 | 1,447,325 | -0.31(-0.88%) |
Jul 23, 2009 | 34.32 | 35.57 | 34.32 | 34.86 | 1,557,042 | +0.29(+0.84%) |
Jul 22, 2009 | 33.89 | 35.36 | 33.47 | 34.57 | 1,950,029 | +0.26(+0.74%) |
Jul 21, 2009 | 34.94 | 35.18 | 33.76 | 34.32 | 2,458,428 | -0.43(-1.24%) |
Jul 20, 2009 | 34.05 | 34.82 | 34.03 | 34.75 | 2,474,128 | +1.73(+5.25%) |
Jul 17, 2009 | 32.33 | 33.30 | 32.26 | 33.01 | 1,750,430 | +0.49(+1.52%) |
Jul 16, 2009 | 32.21 | 32.75 | 31.71 | 32.52 | 1,741,813 | -0.16(-0.49%) |
Jul 15, 2009 | 32.18 | 32.85 | 31.73 | 32.68 | 2,491,416 | +1.77(+5.73%) |
Jul 14, 2009 | 30.36 | 31.13 | 30.22 | 30.91 | 2,572,790 | +0.94(+3.14%) |
Jul 13, 2009 | 29.16 | 29.99 | 28.98 | 29.97 | 2,606,942 | -0.03(-0.09%) |
Jul 10, 2009 | 29.78 | 30.37 | 29.53 | 29.99 | 2,045,414 | -0.21(-0.70%) |
Jul 09, 2009 | 30.38 | 31.19 | 30.12 | 30.20 | 2,794,371 | +0.18(+0.59%) |
Jul 08, 2009 | 30.60 | 30.85 | 29.11 | 30.03 | 3,582,865 | -0.63(-2.07%) |
Jul 07, 2009 | 30.83 | 31.45 | 30.41 | 30.66 | 2,672,786 | -0.03(-0.09%) |
Jul 06, 2009 | 30.30 | 30.89 | 29.82 | 30.69 | 2,264,967 | -1.08(-3.41%) |
Jul 02, 2009 | 31.79 | 31.92 | 31.20 | 31.77 | 1,733,471 | -1.29(-3.91%) |
Jul 01, 2009 | 33.38 | 33.63 | 33.01 | 33.06 | 1,697,332 | +0.81(+2.51%) |
Jun 30, 2009 | 33.60 | 33.82 | 32.10 | 32.25 | 1,867,561 | -1.19(-3.55%) |
Jun 29, 2009 | 33.64 | 33.83 | 33.01 | 33.44 | 1,167,407 | +0.33(+1.01%) |
Jun 26, 2009 | 34.20 | 34.22 | 32.95 | 33.11 | 1,439,849 | -0.72(-2.13%) |
Jun 25, 2009 | 33.10 | 34.08 | 33.02 | 33.83 | 2,385,977 | +1.32(+4.06%) |
Jun 24, 2009 | 32.04 | 32.80 | 31.84 | 32.51 | 2,781,624 | +1.11(+3.53%) |
Jun 23, 2009 | 30.39 | 31.59 | 30.22 | 31.40 | 2,831,059 | +0.90(+2.94%) |
Jun 22, 2009 | 32.00 | 32.40 | 30.37 | 30.50 | 3,142,574 | -3.30(-9.77%) |
Jun 19, 2009 | 32.46 | 33.83 | 32.44 | 33.80 | 3,545,044 | +1.88(+5.90%) |
Jun 18, 2009 | 32.18 | 32.74 | 31.81 | 31.92 | 2,401,087 | -0.52(-1.60%) |
Jun 17, 2009 | 32.11 | 32.71 | 31.25 | 32.44 | 2,249,178 | +0.22(+0.68%) |
Jun 16, 2009 | 32.06 | 33.23 | 31.74 | 32.22 | 2,265,356 | +0.70(+2.24%) |
Jun 15, 2009 | 31.96 | 32.45 | 31.17 | 31.52 | 2,521,897 | -0.80(-2.48%) |
Jun 12, 2009 | 32.99 | 32.99 | 32.18 | 32.32 | 3,154,779 | -1.25(-3.72%) |
Jun 11, 2009 | 33.85 | 34.38 | 33.17 | 33.57 | 2,871,620 | -0.94(-2.73%) |
Jun 10, 2009 | 34.80 | 35.02 | 33.88 | 34.51 | 2,243,230 | -0.06(-0.18%) |
Jun 09, 2009 | 35.11 | 35.44 | 34.15 | 34.57 | 1,695,349 | -0.48(-1.36%) |
Jun 08, 2009 | 33.66 | 35.16 | 33.51 | 35.05 | 2,759,545 | +0.75(+2.18%) |
Jun 05, 2009 | 35.65 | 35.65 | 33.87 | 34.30 | 3,171,236 | -2.38(-6.48%) |
Jun 04, 2009 | 35.77 | 37.23 | 35.30 | 36.68 | 2,604,746 | +1.32(+3.74%) |
Jun 03, 2009 | 36.27 | 36.30 | 34.61 | 35.35 | 3,162,481 | -1.51(-4.11%) |
Jun 02, 2009 | 36.62 | 37.49 | 36.42 | 36.87 | 2,892,758 | +0.33(+0.92%) |
Jun 01, 2009 | 36.79 | 37.77 | 35.95 | 36.53 | 3,959,451 | -0.74(-1.98%) |
May 29, 2009 | 36.83 | 38.01 | 36.51 | 37.27 | 5,480,988 | +1.30(+3.62%) |
May 28, 2009 | 34.40 | 36.09 | 34.40 | 35.97 | 6,208,293 | +2.69(+8.07%) |
May 27, 2009 | 33.95 | 33.98 | 33.13 | 33.29 | 3,367,090 | -0.41(-1.23%) |
May 26, 2009 | 32.75 | 34.23 | 32.49 | 33.70 | 3,216,185 | +0.57(+1.73%) |
May 22, 2009 | 33.82 | 33.85 | 33.03 | 33.13 | 2,575,160 | -0.68(-2.01%) |
May 21, 2009 | 32.62 | 34.15 | 31.91 | 33.80 | 4,449,897 | +1.13(+3.45%) |
May 20, 2009 | 32.25 | 33.20 | 31.85 | 32.68 | 3,717,765 | +1.33(+4.24%) |
May 19, 2009 | 30.76 | 32.01 | 30.56 | 31.35 | 3,267,641 | +0.92(+3.04%) |
May 18, 2009 | 31.75 | 31.84 | 29.94 | 30.42 | 4,778,007 | -1.81(-5.60%) |
May 15, 2009 | 32.74 | 33.99 | 31.74 | 32.23 | 2,140,243 | +0.01(+0.03%) |
May 14, 2009 | 32.21 | 32.48 | 31.00 | 32.22 | 1,865,452 | -0.30(-0.92%) |
May 13, 2009 | 32.84 | 34.24 | 32.32 | 32.52 | 3,035,720 | -0.58(-1.76%) |
May 12, 2009 | 32.50 | 33.22 | 32.21 | 33.10 | 2,606,406 | +1.22(+3.84%) |
May 11, 2009 | 31.55 | 32.18 | 31.13 | 31.88 | 2,060,305 | -0.05(-0.17%) |
May 08, 2009 | 31.65 | 31.96 | 30.91 | 31.93 | 1,984,735 | +0.56(+1.80%) |
May 07, 2009 | 32.43 | 32.43 | 30.35 | 31.37 | 3,313,292 | -0.70(-2.20%) |
May 06, 2009 | 29.93 | 32.10 | 29.88 | 32.07 | 3,649,342 | +3.44(+12.03%) |
May 05, 2009 | 29.26 | 29.31 | 28.36 | 28.63 | 1,473,906 | -0.18(-0.61%) |
May 04, 2009 | 28.05 | 28.91 | 27.82 | 28.80 | 2,030,870 | +1.47(+5.38%) |
May 01, 2009 | 27.47 | 27.77 | 26.99 | 27.33 | 1,381,077 | +0.21(+0.78%) |
Apr 30, 2009 | 27.79 | 27.79 | 26.93 | 27.12 | 2,497,224 | -1.81(-6.24%) |
Apr 29, 2009 | 28.86 | 29.30 | 28.54 | 28.93 | 1,123,211 | +0.62(+2.18%) |
Apr 28, 2009 | 28.43 | 29.00 | 28.14 | 28.31 | 2,035,509 | -0.46(-1.59%) |
Apr 27, 2009 | 28.84 | 29.49 | 28.37 | 28.77 | 1,497,014 | -0.38(-1.30%) |
Apr 24, 2009 | 28.27 | 29.29 | 28.06 | 29.15 | 2,332,654 | +1.34(+4.81%) |
Apr 23, 2009 | 27.32 | 28.39 | 27.12 | 27.81 | 2,386,631 | +0.35(+1.28%) |
Apr 22, 2009 | 26.96 | 27.88 | 26.72 | 27.46 | 1,901,412 | +0.43(+1.60%) |
Apr 21, 2009 | 27.65 | 27.82 | 26.27 | 27.02 | 2,494,801 | +0.33(+1.25%) |
Apr 20, 2009 | 26.48 | 27.24 | 26.43 | 26.69 | 2,585,426 | +0.53(+2.02%) |
Apr 17, 2009 | 27.19 | 27.24 | 25.85 | 26.16 | 3,674,379 | -0.85(-3.16%) |
Apr 16, 2009 | 28.06 | 28.10 | 26.92 | 27.02 | 2,612,746 | -0.51(-1.86%) |
Apr 15, 2009 | 27.32 | 27.83 | 27.25 | 27.53 | 1,689,146 | -0.26(-0.92%) |
Apr 14, 2009 | 28.26 | 28.49 | 27.78 | 27.78 | 2,014,973 | -1.00(-3.46%) |
Apr 13, 2009 | 28.27 | 29.67 | 27.97 | 28.78 | 2,415,585 | +1.31(+4.78%) |
Apr 09, 2009 | 28.31 | 28.72 | 27.31 | 27.46 | 2,282,972 | -1.07(-3.73%) |
Apr 08, 2009 | 29.45 | 29.49 | 28.25 | 28.53 | 2,441,030 | +0.53(+1.89%) |
Apr 07, 2009 | 28.30 | 28.91 | 27.79 | 28.00 | 2,823,018 | +0.71(+2.61%) |
Apr 06, 2009 | 26.96 | 27.49 | 26.21 | 27.29 | 3,811,146 | -0.34(-1.24%) |
Apr 03, 2009 | 28.52 | 29.10 | 26.95 | 27.63 | 5,835,979 | -2.89(-9.46%) |
Apr 02, 2009 | 31.96 | 32.19 | 30.03 | 30.52 | 4,826,283 | -3.24(-9.60%) |
Apr 01, 2009 | 33.02 | 33.79 | 32.53 | 33.76 | 2,157,363 | +1.39(+4.30%) |
Mar 31, 2009 | 32.75 | 32.92 | 31.60 | 32.37 | 2,077,844 | +0.33(+1.02%) |
Mar 30, 2009 | 31.33 | 32.55 | 31.15 | 32.04 | 2,244,623 | -1.50(-4.46%) |
Mar 26, 2009 | 34.04 | 34.15 | 32.97 | 33.54 | 2,402,460 | +0.00(+0.00%) |
Mar 25, 2009 | 32.21 | 34.10 | 31.81 | 33.54 | 3,375,436 | +1.34(+4.16%) |
Mar 24, 2009 | 31.78 | 32.78 | 31.61 | 32.20 | 2,405,184 | -0.85(-2.56%) |
Mar 23, 2009 | 33.71 | 33.81 | 32.84 | 33.05 | 3,183,328 | +0.29(+0.89%) |
Mar 20, 2009 | 32.37 | 33.43 | 32.14 | 32.76 | 5,201,778 | -0.76(-2.26%) |
Mar 19, 2009 | 32.38 | 34.33 | 32.28 | 33.51 | 8,234,169 | +0.24(+0.71%) |
Mar 18, 2009 | 29.96 | 33.49 | 29.11 | 33.28 | 6,165,107 | +2.79(+9.16%) |
Mar 17, 2009 | 29.39 | 30.55 | 28.62 | 30.48 | 4,388,118 | +0.81(+2.73%) |
Mar 16, 2009 | 29.67 | 30.41 | 29.54 | 29.67 | 2,136,182 | -0.13(-0.44%) |
Mar 13, 2009 | 30.48 | 30.63 | 29.67 | 29.81 | 0 | -0.99(-3.20%) |
Mar 12, 2009 | 28.32 | 30.90 | 28.18 | 30.79 | 5,687,392 | +2.54(+8.97%) |
Mar 11, 2009 | 27.39 | 28.35 | 27.18 | 28.26 | 6,344,262 | +1.83(+6.93%) |
Mar 10, 2009 | 26.42 | 26.87 | 25.71 | 26.43 | 3,949,352 | -0.31(-1.15%) |
Mar 09, 2009 | 26.30 | 27.00 | 26.11 | 26.73 | 3,010,654 | -0.31(-1.14%) |
Mar 06, 2009 | 26.32 | 27.96 | 26.04 | 27.04 | 0 | +1.12(+4.31%) |
Mar 05, 2009 | 24.68 | 26.14 | 24.68 | 25.92 | 2,718,299 | +0.97(+3.88%) |
Mar 04, 2009 | 26.20 | 26.21 | 24.55 | 24.96 | 3,023,535 | -0.18(-0.70%) |