Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.09 | 43.13 | 42.82 | 42.84 | 3,551,317 | -0.33(-0.76%) |
Mar 30, 2010 | 43.24 | 43.41 | 43.08 | 43.17 | 2,880,846 | +0.02(+0.05%) |
Mar 29, 2010 | 43.15 | 43.36 | 43.02 | 43.15 | 3,310,688 | +0.01(+0.02%) |
Mar 26, 2010 | 43.23 | 43.35 | 42.99 | 43.14 | 3,208,241 | +0.06(+0.13%) |
Mar 25, 2010 | 43.35 | 43.35 | 43.06 | 43.09 | 3,611,736 | -0.01(-0.03%) |
Mar 24, 2010 | 43.58 | 43.58 | 43.07 | 43.10 | 4,055,597 | -0.50(-1.14%) |
Mar 23, 2010 | 43.60 | 43.69 | 43.31 | 43.60 | 4,094,299 | -0.09(-0.20%) |
Mar 22, 2010 | 43.44 | 43.83 | 43.36 | 43.68 | 3,301,585 | +0.11(+0.26%) |
Mar 19, 2010 | 44.04 | 44.13 | 43.40 | 43.57 | 6,532,987 | -0.39(-0.90%) |
Mar 18, 2010 | 43.77 | 44.08 | 43.71 | 43.96 | 4,398,683 | -0.04(-0.10%) |
Mar 17, 2010 | 43.74 | 44.10 | 43.70 | 44.01 | 4,341,739 | +0.30(+0.69%) |
Mar 16, 2010 | 43.56 | 43.74 | 43.47 | 43.70 | 3,457,189 | +0.26(+0.59%) |
Mar 15, 2010 | 43.34 | 43.49 | 43.09 | 43.45 | 3,602,272 | +0.27(+0.63%) |
Mar 12, 2010 | 42.96 | 43.40 | 42.91 | 43.17 | 5,489,328 | +0.19(+0.45%) |
Mar 11, 2010 | 42.89 | 43.09 | 42.89 | 42.98 | 5,515,159 | +0.04(+0.10%) |
Mar 10, 2010 | 43.20 | 43.34 | 42.88 | 42.94 | 4,527,297 | -0.21(-0.48%) |
Mar 09, 2010 | 43.32 | 43.46 | 43.08 | 43.14 | 4,441,633 | -0.39(-0.89%) |
Mar 08, 2010 | 43.44 | 43.77 | 43.42 | 43.53 | 4,209,414 | -0.01(-0.02%) |
Mar 05, 2010 | 43.66 | 43.75 | 43.41 | 43.54 | 4,898,537 | -0.09(-0.20%) |
Mar 04, 2010 | 43.59 | 43.88 | 43.40 | 43.62 | 4,579,820 | +0.09(+0.20%) |
Mar 03, 2010 | 42.87 | 44.18 | 42.79 | 43.54 | 14,150,971 | -0.50(-1.14%) |
Mar 02, 2010 | 44.57 | 44.57 | 43.91 | 44.04 | 5,750,493 | -0.19(-0.44%) |
Mar 01, 2010 | 43.77 | 44.56 | 43.54 | 44.23 | 5,618,150 | +0.49(+1.12%) |
Feb 26, 2010 | 44.03 | 44.11 | 43.61 | 43.75 | 5,131,433 | -0.31(-0.70%) |
Feb 25, 2010 | 43.26 | 44.14 | 43.20 | 44.06 | 4,925,279 | +0.39(+0.89%) |
Feb 24, 2010 | 43.62 | 43.93 | 43.49 | 43.67 | 4,053,090 | +0.25(+0.58%) |
Feb 23, 2010 | 43.51 | 43.71 | 43.34 | 43.42 | 4,294,163 | -0.20(-0.46%) |
Feb 22, 2010 | 44.06 | 44.09 | 43.55 | 43.62 | 4,187,099 | -0.25(-0.57%) |
Feb 19, 2010 | 43.57 | 44.03 | 43.52 | 43.87 | 3,498,326 | +0.13(+0.30%) |
Feb 18, 2010 | 43.72 | 43.86 | 43.47 | 43.74 | 3,170,873 | -0.06(-0.15%) |
Feb 17, 2010 | 43.62 | 43.98 | 43.58 | 43.80 | 3,711,468 | +0.27(+0.63%) |
Feb 16, 2010 | 42.78 | 43.66 | 42.55 | 43.53 | 5,647,674 | +1.00(+2.34%) |
Feb 12, 2010 | 42.47 | 42.53 | 42.53 | 42.53 | 6,045,334 | -0.28(-0.65%) |
Feb 11, 2010 | 42.23 | 42.89 | 42.10 | 42.81 | 5,617,690 | +0.37(+0.88%) |
Feb 10, 2010 | 42.09 | 42.56 | 41.89 | 42.44 | 6,300,123 | +0.41(+0.97%) |
Feb 09, 2010 | 42.06 | 42.20 | 41.63 | 42.03 | 4,874,526 | +0.44(+1.07%) |
Feb 08, 2010 | 41.68 | 42.05 | 41.58 | 41.59 | 4,640,951 | -0.31(-0.75%) |
Feb 05, 2010 | 41.91 | 42.13 | 41.54 | 41.90 | 6,701,598 | +0.04(+0.10%) |
Feb 04, 2010 | 41.61 | 42.16 | 41.56 | 41.86 | 8,335,646 | +0.07(+0.17%) |
Feb 03, 2010 | 41.91 | 42.17 | 41.76 | 41.79 | 7,366,112 | -0.25(-0.60%) |
Feb 02, 2010 | 41.49 | 42.12 | 41.20 | 42.04 | 7,313,535 | +0.62(+1.49%) |
Feb 01, 2010 | 41.35 | 41.43 | 41.03 | 41.42 | 6,004,966 | +0.34(+0.84%) |
Jan 29, 2010 | 41.19 | 41.87 | 41.06 | 41.08 | 7,568,707 | +0.06(+0.14%) |
Jan 28, 2010 | 41.30 | 41.36 | 40.82 | 41.02 | 4,468,955 | -0.13(-0.31%) |
Jan 27, 2010 | 41.28 | 41.52 | 40.97 | 41.15 | 5,278,988 | -0.29(-0.69%) |
Jan 26, 2010 | 40.92 | 41.83 | 40.87 | 41.44 | 4,935,499 | +0.27(+0.66%) |
Jan 25, 2010 | 41.02 | 41.36 | 40.59 | 41.17 | 3,761,290 | +0.34(+0.84%) |
Jan 22, 2010 | 41.06 | 41.46 | 40.80 | 40.82 | 5,901,262 | -0.32(-0.78%) |
Jan 21, 2010 | 41.58 | 41.92 | 41.02 | 41.14 | 4,792,267 | -0.54(-1.29%) |
Jan 20, 2010 | 41.83 | 41.97 | 41.22 | 41.68 | 6,269,623 | -0.49(-1.15%) |
Jan 19, 2010 | 42.33 | 42.40 | 42.05 | 42.17 | 3,576,236 | +0.11(+0.27%) |
Jan 15, 2010 | 42.20 | 42.05 | 42.05 | 42.05 | 4,308,177 | +0.05(+0.12%) |
Jan 14, 2010 | 42.29 | 42.38 | 42.00 | 42.00 | 2,999,570 | -0.49(-1.14%) |
Jan 13, 2010 | 42.28 | 42.63 | 42.16 | 42.49 | 2,867,966 | +0.26(+0.63%) |
Jan 12, 2010 | 42.37 | 42.48 | 42.00 | 42.23 | 2,954,274 | -0.23(-0.54%) |
Jan 11, 2010 | 42.35 | 42.50 | 42.20 | 42.45 | 2,558,782 | +0.05(+0.12%) |
Jan 08, 2010 | 42.54 | 42.64 | 42.28 | 42.40 | 3,282,854 | -0.31(-0.72%) |
Jan 07, 2010 | 42.98 | 43.23 | 42.39 | 42.71 | 6,329,421 | -0.21(-0.48%) |
Jan 06, 2010 | 42.25 | 42.95 | 42.20 | 42.92 | 5,204,480 | +0.55(+1.30%) |
Jan 05, 2010 | 42.39 | 42.50 | 42.09 | 42.37 | 3,880,536 | -0.13(-0.30%) |
Jan 04, 2010 | 42.30 | 42.97 | 42.30 | 42.50 | 4,585,588 | +0.17(+0.41%) |
Dec 31, 2009 | 43.09 | 42.33 | 42.33 | 42.33 | 2,604,310 | -0.63(-1.47%) |
Dec 30, 2009 | 43.01 | 43.27 | 42.83 | 42.95 | 2,346,484 | -0.15(-0.35%) |
Dec 29, 2009 | 43.27 | 43.41 | 43.06 | 43.10 | 2,508,570 | -0.21(-0.50%) |
Dec 28, 2009 | 43.20 | 43.46 | 43.15 | 43.32 | 2,444,024 | +0.11(+0.26%) |
Dec 24, 2009 | 43.13 | 43.35 | 42.98 | 43.20 | 2,350,492 | +0.24(+0.55%) |
Dec 23, 2009 | 42.63 | 43.14 | 42.63 | 42.97 | 4,118,049 | +0.36(+0.84%) |
Dec 22, 2009 | 42.23 | 42.78 | 42.23 | 42.61 | 4,230,580 | +0.21(+0.51%) |
Dec 21, 2009 | 42.05 | 42.60 | 41.95 | 42.40 | 2,955,254 | +0.60(+1.44%) |
Dec 18, 2009 | 41.51 | 41.82 | 41.14 | 41.80 | 6,347,958 | +0.45(+1.09%) |
Dec 17, 2009 | 41.87 | 41.90 | 41.35 | 41.35 | 4,021,701 | -0.69(-1.65%) |
Dec 16, 2009 | 42.31 | 42.56 | 42.00 | 42.04 | 3,997,174 | -0.15(-0.36%) |
Dec 15, 2009 | 42.51 | 42.54 | 42.10 | 42.19 | 3,907,139 | -0.35(-0.82%) |
Dec 14, 2009 | 42.42 | 42.72 | 42.33 | 42.54 | 3,040,465 | +0.11(+0.25%) |
Dec 11, 2009 | 42.23 | 42.55 | 42.18 | 42.43 | 4,469,752 | +0.40(+0.95%) |
Dec 10, 2009 | 42.31 | 42.46 | 41.65 | 42.03 | 7,795,845 | +0.07(+0.17%) |
Dec 09, 2009 | 42.00 | 42.20 | 41.56 | 41.96 | 5,236,258 | -0.06(-0.15%) |
Dec 08, 2009 | 42.10 | 42.17 | 41.49 | 42.02 | 5,386,831 | -0.43(-1.01%) |
Dec 07, 2009 | 42.30 | 42.73 | 42.24 | 42.45 | 3,386,445 | +0.11(+0.27%) |
Dec 04, 2009 | 42.49 | 42.91 | 41.97 | 42.34 | 6,900,350 | +0.12(+0.29%) |
Dec 03, 2009 | 42.49 | 42.61 | 42.13 | 42.22 | 11,639,560 | -1.32(-3.04%) |
Dec 02, 2009 | 43.38 | 43.74 | 43.13 | 43.54 | 6,033,981 | +0.10(+0.23%) |
Dec 01, 2009 | 43.01 | 43.48 | 42.99 | 43.44 | 6,177,068 | +0.59(+1.37%) |
Nov 30, 2009 | 43.03 | 43.13 | 42.50 | 42.85 | 4,751,951 | -0.09(-0.20%) |
Nov 27, 2009 | 42.56 | 43.28 | 42.35 | 42.94 | 2,073,599 | -0.62(-1.41%) |
Nov 25, 2009 | 43.20 | 43.63 | 43.20 | 43.56 | 3,452,721 | +0.27(+0.63%) |
Nov 24, 2009 | 43.50 | 43.51 | 43.15 | 43.28 | 3,603,962 | -0.04(-0.10%) |
Nov 23, 2009 | 42.99 | 43.53 | 42.87 | 43.33 | 3,845,171 | +0.36(+0.85%) |
Nov 20, 2009 | 43.10 | 43.52 | 42.78 | 42.96 | 3,769,443 | -0.30(-0.69%) |
Nov 19, 2009 | 43.17 | 43.34 | 42.76 | 43.26 | 3,132,510 | -0.21(-0.48%) |
Nov 18, 2009 | 43.19 | 43.51 | 42.68 | 43.47 | 4,357,330 | +0.11(+0.25%) |
Nov 17, 2009 | 43.68 | 43.80 | 43.08 | 43.36 | 4,623,823 | -0.36(-0.82%) |
Nov 16, 2009 | 43.48 | 43.81 | 43.28 | 43.72 | 4,541,908 | +0.46(+1.08%) |
Nov 13, 2009 | 43.11 | 43.37 | 42.89 | 43.26 | 3,449,665 | +0.25(+0.58%) |
Nov 12, 2009 | 43.03 | 43.38 | 42.92 | 43.00 | 5,138,473 | -0.20(-0.46%) |
Nov 11, 2009 | 43.25 | 43.41 | 42.76 | 43.20 | 4,412,679 | +0.26(+0.60%) |
Nov 10, 2009 | 42.86 | 43.20 | 42.58 | 42.95 | 4,303,801 | -0.29(-0.66%) |
Nov 09, 2009 | 42.17 | 43.25 | 42.17 | 43.23 | 5,170,007 | +0.74(+1.73%) |
Nov 06, 2009 | 42.31 | 42.68 | 42.06 | 42.50 | 3,843,434 | +0.00(+0.00%) |
Nov 05, 2009 | 41.57 | 42.55 | 41.47 | 42.50 | 6,526,733 | +0.43(+1.02%) |
Nov 04, 2009 | 41.26 | 42.40 | 41.26 | 42.07 | 6,649,866 | +0.83(+2.01%) |
Nov 03, 2009 | 41.17 | 41.75 | 40.99 | 41.24 | 5,762,816 | -0.07(-0.17%) |
Nov 02, 2009 | 40.67 | 41.40 | 40.60 | 41.31 | 5,429,696 | +0.64(+1.58%) |
Oct 30, 2009 | 41.30 | 41.45 | 40.64 | 40.67 | 5,455,916 | -0.77(-1.85%) |
Oct 29, 2009 | 40.99 | 41.45 | 40.60 | 41.43 | 5,509,226 | +0.86(+2.12%) |
Oct 28, 2009 | 40.81 | 41.13 | 40.57 | 40.57 | 4,231,751 | -0.31(-0.75%) |
Oct 27, 2009 | 41.21 | 41.36 | 40.61 | 40.88 | 4,021,632 | -0.36(-0.87%) |
Oct 26, 2009 | 41.27 | 41.75 | 41.14 | 41.24 | 3,867,635 | -0.11(-0.28%) |
Oct 23, 2009 | 41.31 | 41.80 | 41.17 | 41.35 | 3,011,891 | -0.33(-0.79%) |
Oct 22, 2009 | 41.32 | 41.84 | 41.18 | 41.68 | 4,084,425 | +0.40(+0.97%) |
Oct 21, 2009 | 42.03 | 42.38 | 41.28 | 41.28 | 5,806,239 | -0.99(-2.34%) |
Oct 20, 2009 | 41.99 | 42.40 | 41.79 | 42.27 | 4,731,204 | -0.10(-0.24%) |
Oct 19, 2009 | 42.07 | 42.45 | 41.75 | 42.37 | 4,896,372 | +0.54(+1.28%) |
Oct 16, 2009 | 42.10 | 42.13 | 41.57 | 41.83 | 4,516,403 | -0.35(-0.83%) |
Oct 15, 2009 | 41.77 | 42.23 | 41.77 | 42.18 | 4,025,996 | +0.14(+0.34%) |
Oct 14, 2009 | 42.20 | 42.20 | 41.80 | 42.04 | 4,819,943 | +0.21(+0.50%) |
Oct 13, 2009 | 41.42 | 42.11 | 41.31 | 41.83 | 6,603,022 | +0.32(+0.78%) |
Oct 12, 2009 | 41.95 | 42.08 | 41.32 | 41.51 | 4,075,984 | -0.44(-1.04%) |
Oct 09, 2009 | 41.63 | 41.98 | 41.29 | 41.95 | 8,040,965 | +0.01(+0.02%) |
Oct 08, 2009 | 42.40 | 42.48 | 41.77 | 41.94 | 7,035,255 | -0.26(-0.63%) |
Oct 07, 2009 | 42.75 | 43.13 | 42.10 | 42.20 | 15,541,083 | +0.77(+1.85%) |
Oct 06, 2009 | 40.79 | 41.75 | 40.79 | 41.44 | 8,200,725 | +0.75(+1.85%) |
Oct 05, 2009 | 40.48 | 40.95 | 40.27 | 40.69 | 6,263,220 | +0.29(+0.73%) |
Oct 02, 2009 | 40.00 | 40.54 | 39.86 | 40.39 | 8,053,410 | +0.56(+1.40%) |
Oct 01, 2009 | 40.16 | 40.55 | 39.63 | 39.84 | 7,126,682 | -0.49(-1.22%) |
Sep 30, 2009 | 40.86 | 41.09 | 40.04 | 40.33 | 17,105,592 | -0.08(-0.19%) |
Sep 29, 2009 | 40.46 | 40.72 | 40.24 | 40.41 | 6,905,401 | -0.05(-0.12%) |
Sep 28, 2009 | 40.42 | 40.53 | 40.28 | 40.46 | 6,690,944 | +0.20(+0.50%) |
Sep 25, 2009 | 41.29 | 41.29 | 40.06 | 40.26 | 8,579,518 | -0.82(-2.00%) |
Sep 24, 2009 | 41.51 | 41.66 | 40.82 | 41.08 | 4,738,306 | -0.39(-0.95%) |
Sep 23, 2009 | 41.39 | 42.06 | 41.39 | 41.47 | 4,127,030 | -0.30(-0.72%) |
Sep 22, 2009 | 42.00 | 42.10 | 41.73 | 41.77 | 3,961,619 | -0.13(-0.31%) |
Sep 21, 2009 | 41.21 | 42.01 | 41.04 | 41.90 | 6,777,114 | +0.74(+1.79%) |
Sep 18, 2009 | 41.63 | 41.63 | 41.10 | 41.17 | 6,377,068 | -0.29(-0.71%) |
Sep 17, 2009 | 41.39 | 41.65 | 41.00 | 41.46 | 5,562,734 | +0.19(+0.45%) |
Sep 16, 2009 | 40.64 | 41.32 | 40.55 | 41.27 | 5,480,510 | +0.63(+1.55%) |
Sep 15, 2009 | 40.62 | 40.77 | 40.36 | 40.64 | 4,655,190 | -0.12(-0.30%) |
Sep 14, 2009 | 40.22 | 40.79 | 40.17 | 40.77 | 4,309,923 | +0.13(+0.32%) |
Sep 11, 2009 | 40.67 | 40.77 | 40.43 | 40.64 | 4,237,934 | -0.07(-0.18%) |
Sep 10, 2009 | 40.80 | 40.81 | 40.53 | 40.71 | 5,433,793 | -0.11(-0.26%) |
Sep 09, 2009 | 40.41 | 40.83 | 40.27 | 40.82 | 5,495,605 | +0.24(+0.58%) |
Sep 08, 2009 | 40.67 | 40.77 | 40.16 | 40.58 | 7,725,431 | +0.90(+2.27%) |
Sep 04, 2009 | 39.11 | 39.72 | 39.01 | 39.68 | 6,421,380 | +0.34(+0.87%) |
Sep 03, 2009 | 38.79 | 39.51 | 38.75 | 39.34 | 17,097,904 | +3.10(+8.57%) |
Sep 02, 2009 | 36.05 | 36.35 | 35.73 | 36.23 | 5,966,618 | +0.00(+0.00%) |
Sep 01, 2009 | 36.72 | 36.75 | 35.89 | 36.23 | 7,696,410 | -0.24(-0.65%) |
Aug 31, 2009 | 36.73 | 36.98 | 36.38 | 36.47 | 5,296,642 | -0.57(-1.53%) |
Aug 28, 2009 | 36.84 | 37.20 | 36.73 | 37.03 | 6,981,640 | +0.33(+0.90%) |
Aug 27, 2009 | 35.70 | 36.95 | 35.67 | 36.70 | 8,234,616 | +0.77(+2.15%) |
Aug 26, 2009 | 35.67 | 36.02 | 35.44 | 35.93 | 7,793,603 | +0.44(+1.23%) |
Aug 25, 2009 | 34.89 | 35.82 | 34.66 | 35.49 | 8,749,053 | +1.07(+3.12%) |
Aug 24, 2009 | 34.89 | 34.89 | 34.34 | 34.42 | 3,969,625 | -0.31(-0.91%) |
Aug 21, 2009 | 34.50 | 34.92 | 34.26 | 34.74 | 5,556,616 | +0.47(+1.36%) |
Aug 20, 2009 | 34.40 | 34.40 | 33.98 | 34.27 | 3,265,332 | -0.02(-0.06%) |
Aug 19, 2009 | 33.77 | 34.39 | 33.73 | 34.29 | 4,835,780 | +0.39(+1.14%) |
Aug 18, 2009 | 34.01 | 34.26 | 33.69 | 33.91 | 4,767,387 | -0.05(-0.15%) |
Aug 17, 2009 | 34.41 | 34.61 | 33.90 | 33.96 | 6,283,129 | -0.83(-2.39%) |
Aug 14, 2009 | 34.90 | 35.07 | 34.47 | 34.79 | 4,638,938 | -0.18(-0.51%) |
Aug 13, 2009 | 35.16 | 35.19 | 34.49 | 34.96 | 5,164,935 | -0.19(-0.55%) |
Aug 12, 2009 | 35.01 | 35.40 | 34.99 | 35.16 | 4,027,678 | +0.16(+0.47%) |
Aug 11, 2009 | 35.07 | 35.33 | 34.91 | 34.99 | 3,653,062 | -0.34(-0.97%) |
Aug 10, 2009 | 35.65 | 35.74 | 35.05 | 35.34 | 4,424,505 | -0.50(-1.40%) |
Aug 07, 2009 | 35.37 | 35.94 | 34.99 | 35.84 | 5,901,230 | +0.97(+2.77%) |
Aug 06, 2009 | 34.74 | 35.31 | 34.51 | 34.87 | 6,640,708 | -0.22(-0.63%) |
Aug 05, 2009 | 35.57 | 35.59 | 34.83 | 35.09 | 4,926,943 | -0.30(-0.85%) |
Aug 04, 2009 | 35.48 | 35.77 | 35.16 | 35.39 | 5,319,748 | -0.37(-1.04%) |
Aug 03, 2009 | 35.59 | 35.79 | 35.42 | 35.77 | 5,008,594 | +0.36(+1.01%) |
Jul 31, 2009 | 35.06 | 35.72 | 35.05 | 35.41 | 4,730,724 | +0.18(+0.51%) |
Jul 30, 2009 | 35.24 | 35.57 | 34.96 | 35.23 | 4,607,099 | +0.34(+0.98%) |
Jul 29, 2009 | 34.71 | 35.34 | 34.63 | 34.89 | 5,004,133 | -0.05(-0.14%) |
Jul 28, 2009 | 34.65 | 34.99 | 34.41 | 34.94 | 4,569,805 | +0.11(+0.33%) |
Jul 27, 2009 | 34.89 | 35.14 | 34.36 | 34.82 | 4,061,285 | -0.32(-0.92%) |
Jul 24, 2009 | 34.42 | 35.22 | 34.41 | 35.14 | 6,416,329 | +0.38(+1.09%) |
Jul 23, 2009 | 34.69 | 35.21 | 34.17 | 34.76 | 8,715,205 | -0.16(-0.45%) |
Jul 22, 2009 | 34.46 | 35.11 | 34.34 | 34.92 | 5,311,322 | +0.31(+0.91%) |
Jul 21, 2009 | 34.54 | 34.76 | 34.06 | 34.61 | 5,468,736 | -0.06(-0.19%) |
Jul 20, 2009 | 33.98 | 34.69 | 33.64 | 34.67 | 6,823,748 | +0.71(+2.09%) |
Jul 17, 2009 | 33.88 | 33.97 | 33.60 | 33.96 | 4,604,295 | -0.01(-0.02%) |
Jul 16, 2009 | 33.43 | 34.04 | 33.28 | 33.97 | 5,457,274 | +0.42(+1.26%) |
Jul 15, 2009 | 32.48 | 33.62 | 32.23 | 33.55 | 10,130,216 | +1.34(+4.15%) |
Jul 14, 2009 | 32.05 | 32.31 | 31.74 | 32.21 | 5,424,913 | +0.04(+0.13%) |
Jul 13, 2009 | 32.13 | 32.27 | 31.83 | 32.17 | 6,551,495 | +0.00(+0.00%) |
Jul 10, 2009 | 32.40 | 32.55 | 31.94 | 32.17 | 5,300,281 | -0.38(-1.16%) |
Jul 09, 2009 | 33.19 | 33.26 | 32.37 | 32.55 | 7,965,151 | -0.37(-1.13%) |
Jul 08, 2009 | 32.07 | 32.98 | 31.92 | 32.92 | 10,479,362 | +1.06(+3.32%) |
Jul 07, 2009 | 32.34 | 32.50 | 31.82 | 31.86 | 5,966,619 | -0.83(-2.54%) |
Jul 06, 2009 | 31.88 | 32.75 | 31.83 | 32.69 | 6,634,327 | +0.76(+2.37%) |
Jul 02, 2009 | 32.65 | 32.65 | 31.90 | 31.93 | 6,878,944 | -0.82(-2.51%) |
Jul 01, 2009 | 32.77 | 33.18 | 32.70 | 32.75 | 4,255,519 | +0.01(+0.02%) |
Jun 30, 2009 | 32.97 | 33.11 | 32.65 | 32.75 | 7,179,963 | -0.30(-0.91%) |
Jun 29, 2009 | 33.43 | 33.48 | 32.91 | 33.05 | 4,956,351 | -0.15(-0.45%) |
Jun 26, 2009 | 32.93 | 33.33 | 32.78 | 33.20 | 5,138,628 | +0.09(+0.28%) |
Jun 25, 2009 | 32.46 | 33.15 | 32.06 | 33.10 | 7,604,635 | +0.89(+2.75%) |
Jun 24, 2009 | 32.34 | 32.43 | 32.03 | 32.22 | 5,939,064 | -0.02(-0.07%) |
Jun 23, 2009 | 32.92 | 32.94 | 32.17 | 32.24 | 6,146,290 | -0.20(-0.62%) |
Jun 22, 2009 | 32.77 | 33.06 | 32.37 | 32.44 | 7,614,295 | -0.54(-1.65%) |
Jun 19, 2009 | 33.41 | 33.41 | 32.84 | 32.98 | 7,161,728 | -0.09(-0.28%) |
Jun 18, 2009 | 33.40 | 33.52 | 32.83 | 33.08 | 6,470,528 | -0.25(-0.75%) |
Jun 17, 2009 | 32.95 | 33.76 | 32.82 | 33.33 | 8,195,296 | +0.46(+1.39%) |
Jun 16, 2009 | 33.16 | 33.29 | 32.76 | 32.87 | 6,535,980 | -0.27(-0.82%) |
Jun 15, 2009 | 33.44 | 33.50 | 32.90 | 33.14 | 6,065,393 | -0.50(-1.49%) |
Jun 12, 2009 | 33.15 | 33.69 | 32.88 | 33.64 | 6,620,324 | +0.54(+1.64%) |
Jun 11, 2009 | 33.41 | 33.66 | 33.06 | 33.10 | 9,051,652 | -0.23(-0.69%) |
Jun 10, 2009 | 33.78 | 33.94 | 33.18 | 33.33 | 7,244,087 | -0.39(-1.15%) |
Jun 09, 2009 | 34.02 | 34.31 | 33.54 | 33.71 | 6,978,965 | -0.29(-0.84%) |
Jun 08, 2009 | 33.93 | 34.22 | 33.59 | 34.00 | 4,603,464 | -0.08(-0.23%) |
Jun 05, 2009 | 34.62 | 34.76 | 33.75 | 34.08 | 7,651,173 | -0.16(-0.48%) |
Jun 04, 2009 | 33.71 | 34.34 | 33.08 | 34.24 | 12,323,858 | -0.43(-1.24%) |
Jun 03, 2009 | 35.21 | 35.23 | 34.34 | 34.67 | 13,031,319 | -0.70(-1.98%) |
Jun 02, 2009 | 35.42 | 35.87 | 35.27 | 35.37 | 5,341,168 | -0.18(-0.50%) |
Jun 01, 2009 | 35.19 | 35.75 | 34.87 | 35.55 | 6,541,261 | +0.84(+2.43%) |
May 29, 2009 | 34.48 | 34.71 | 33.77 | 34.71 | 6,589,026 | +0.39(+1.15%) |
May 28, 2009 | 34.29 | 34.90 | 33.29 | 34.31 | 15,276,556 | -0.62(-1.76%) |
May 27, 2009 | 34.94 | 35.55 | 34.48 | 34.93 | 8,770,378 | -0.22(-0.63%) |
May 26, 2009 | 34.16 | 35.71 | 34.05 | 35.15 | 10,606,929 | +0.60(+1.74%) |
May 22, 2009 | 34.55 | 34.93 | 34.39 | 34.55 | 5,645,865 | -0.01(-0.02%) |
May 21, 2009 | 34.64 | 35.25 | 34.23 | 34.56 | 6,574,010 | -0.34(-0.96%) |
May 20, 2009 | 34.69 | 35.49 | 34.52 | 34.89 | 13,450,791 | +1.12(+3.33%) |
May 19, 2009 | 33.07 | 34.15 | 32.70 | 33.77 | 8,398,520 | +0.80(+2.43%) |
May 18, 2009 | 32.34 | 33.03 | 32.23 | 32.97 | 5,931,636 | +0.96(+2.99%) |
May 15, 2009 | 32.03 | 32.60 | 31.97 | 32.01 | 7,251,800 | -0.04(-0.11%) |
May 14, 2009 | 32.76 | 32.98 | 31.91 | 32.05 | 9,198,906 | -0.61(-1.86%) |
May 13, 2009 | 33.08 | 33.30 | 32.40 | 32.65 | 8,259,276 | -0.90(-2.69%) |
May 12, 2009 | 33.31 | 33.80 | 32.74 | 33.56 | 7,514,367 | +0.64(+1.93%) |
May 11, 2009 | 32.69 | 33.45 | 32.37 | 32.92 | 7,223,569 | -0.41(-1.24%) |
May 08, 2009 | 33.26 | 33.48 | 32.56 | 33.33 | 9,068,918 | +0.48(+1.46%) |
May 07, 2009 | 34.09 | 34.28 | 32.66 | 32.85 | 11,338,089 | -0.67(-2.01%) |
May 06, 2009 | 34.21 | 34.48 | 33.33 | 33.53 | 7,098,778 | -0.56(-1.64%) |
May 05, 2009 | 34.44 | 34.53 | 33.71 | 34.08 | 5,380,350 | -0.04(-0.13%) |
May 04, 2009 | 33.99 | 34.31 | 33.83 | 34.13 | 6,630,606 | +0.01(+0.04%) |
May 01, 2009 | 34.61 | 34.65 | 33.87 | 34.11 | 6,207,336 | -0.65(-1.87%) |
Apr 30, 2009 | 34.28 | 35.03 | 33.64 | 34.76 | 10,556,736 | +0.67(+1.95%) |
Apr 29, 2009 | 34.26 | 34.65 | 33.83 | 34.10 | 8,172,552 | +0.43(+1.27%) |
Apr 28, 2009 | 33.69 | 34.44 | 33.39 | 33.67 | 6,169,365 | -0.41(-1.20%) |
Apr 27, 2009 | 34.28 | 34.57 | 33.63 | 34.08 | 5,785,381 | -0.38(-1.10%) |
Apr 24, 2009 | 33.76 | 34.79 | 33.26 | 34.46 | 9,405,731 | +0.96(+2.86%) |
Apr 23, 2009 | 33.33 | 34.43 | 33.10 | 33.50 | 7,756,587 | -0.17(-0.51%) |
Apr 22, 2009 | 32.84 | 34.17 | 32.63 | 33.67 | 8,576,876 | +0.44(+1.31%) |
Apr 21, 2009 | 31.82 | 33.32 | 31.50 | 33.23 | 8,919,306 | +1.52(+4.78%) |
Apr 20, 2009 | 32.44 | 32.61 | 31.55 | 31.72 | 7,553,944 | -1.02(-3.12%) |
Apr 17, 2009 | 32.98 | 33.26 | 32.63 | 32.74 | 6,630,089 | -0.33(-1.00%) |
Apr 16, 2009 | 32.74 | 33.44 | 32.72 | 33.07 | 6,525,905 | +0.41(+1.25%) |
Apr 15, 2009 | 32.45 | 32.76 | 32.22 | 32.66 | 5,140,051 | +0.22(+0.68%) |
Apr 14, 2009 | 32.98 | 33.08 | 32.31 | 32.44 | 6,535,434 | -0.76(-2.28%) |
Apr 13, 2009 | 33.56 | 33.78 | 33.06 | 33.20 | 5,851,728 | -0.35(-1.04%) |
Apr 09, 2009 | 32.80 | 33.92 | 32.58 | 33.55 | 14,815,243 | -0.57(-1.68%) |
Apr 08, 2009 | 33.38 | 34.61 | 33.36 | 34.12 | 7,466,156 | +0.94(+2.82%) |
Apr 07, 2009 | 33.64 | 33.77 | 33.13 | 33.18 | 6,408,485 | -0.97(-2.83%) |
Apr 06, 2009 | 34.45 | 34.95 | 33.82 | 34.15 | 6,064,773 | -0.84(-2.39%) |
Apr 03, 2009 | 34.23 | 35.03 | 34.23 | 34.99 | 5,907,442 | +0.60(+1.75%) |
Apr 02, 2009 | 33.49 | 34.76 | 33.26 | 34.39 | 7,161,030 | +1.23(+3.71%) |