Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.16 | 43.20 | 42.89 | 42.91 | 3,545,626 | -0.33(-0.76%) |
Mar 30, 2010 | 43.31 | 43.48 | 43.15 | 43.24 | 2,876,230 | +0.02(+0.05%) |
Mar 29, 2010 | 43.22 | 43.43 | 43.09 | 43.22 | 3,305,383 | +0.01(+0.02%) |
Mar 26, 2010 | 43.30 | 43.42 | 43.06 | 43.21 | 3,203,100 | +0.06(+0.13%) |
Mar 25, 2010 | 43.42 | 43.42 | 43.13 | 43.16 | 3,605,948 | -0.01(-0.03%) |
Mar 24, 2010 | 43.65 | 43.65 | 43.13 | 43.17 | 4,049,098 | -0.50(-1.14%) |
Mar 23, 2010 | 43.67 | 43.76 | 43.38 | 43.67 | 4,087,738 | -0.09(-0.20%) |
Mar 22, 2010 | 43.51 | 43.90 | 43.43 | 43.75 | 3,296,294 | +0.11(+0.26%) |
Mar 19, 2010 | 44.11 | 44.20 | 43.47 | 43.64 | 6,522,518 | -0.40(-0.90%) |
Mar 18, 2010 | 43.84 | 44.15 | 43.78 | 44.03 | 4,391,634 | -0.04(-0.10%) |
Mar 17, 2010 | 43.81 | 44.17 | 43.77 | 44.08 | 4,334,781 | +0.30(+0.69%) |
Mar 16, 2010 | 43.63 | 43.81 | 43.54 | 43.77 | 3,451,649 | +0.26(+0.59%) |
Mar 15, 2010 | 43.41 | 43.56 | 43.16 | 43.52 | 3,596,500 | +0.27(+0.63%) |
Mar 12, 2010 | 43.03 | 43.46 | 42.98 | 43.24 | 5,480,532 | +0.19(+0.45%) |
Mar 11, 2010 | 42.96 | 43.16 | 42.95 | 43.05 | 5,506,321 | +0.04(+0.10%) |
Mar 10, 2010 | 43.27 | 43.41 | 42.95 | 43.00 | 4,520,042 | -0.21(-0.48%) |
Mar 09, 2010 | 43.39 | 43.53 | 43.15 | 43.21 | 4,434,515 | -0.39(-0.89%) |
Mar 08, 2010 | 43.51 | 43.84 | 43.49 | 43.60 | 4,202,668 | -0.01(-0.02%) |
Mar 05, 2010 | 43.73 | 43.82 | 43.48 | 43.61 | 4,890,687 | -0.09(-0.20%) |
Mar 04, 2010 | 43.66 | 43.95 | 43.46 | 43.69 | 4,572,481 | +0.09(+0.20%) |
Mar 03, 2010 | 42.94 | 44.26 | 42.86 | 43.61 | 14,128,295 | -0.50(-1.14%) |
Mar 02, 2010 | 44.64 | 44.64 | 43.98 | 44.11 | 5,741,278 | -0.19(-0.44%) |
Mar 01, 2010 | 43.84 | 44.64 | 43.61 | 44.31 | 5,609,147 | +0.49(+1.12%) |
Feb 26, 2010 | 44.10 | 44.18 | 43.68 | 43.82 | 5,123,210 | -0.31(-0.70%) |
Feb 25, 2010 | 43.33 | 44.21 | 43.27 | 44.13 | 4,917,386 | +0.39(+0.89%) |
Feb 24, 2010 | 43.69 | 44.00 | 43.56 | 43.74 | 4,046,595 | +0.25(+0.58%) |
Feb 23, 2010 | 43.58 | 43.78 | 43.41 | 43.49 | 4,287,282 | -0.20(-0.46%) |
Feb 22, 2010 | 44.13 | 44.16 | 43.62 | 43.69 | 4,180,389 | -0.25(-0.57%) |
Feb 19, 2010 | 43.64 | 44.10 | 43.59 | 43.94 | 3,492,720 | +0.13(+0.30%) |
Feb 18, 2010 | 43.79 | 43.93 | 43.54 | 43.81 | 3,165,792 | -0.06(-0.15%) |
Feb 17, 2010 | 43.69 | 44.05 | 43.65 | 43.87 | 3,705,520 | +0.27(+0.63%) |
Feb 16, 2010 | 42.85 | 43.73 | 42.62 | 43.60 | 5,638,624 | +1.00(+2.34%) |
Feb 12, 2010 | 42.54 | 42.60 | 42.60 | 42.60 | 6,035,647 | -0.28(-0.65%) |
Feb 11, 2010 | 42.30 | 42.96 | 42.16 | 42.88 | 5,608,688 | +0.37(+0.88%) |
Feb 10, 2010 | 42.16 | 42.63 | 41.96 | 42.51 | 6,290,027 | +0.41(+0.97%) |
Feb 09, 2010 | 42.13 | 42.27 | 41.70 | 42.10 | 4,866,714 | +0.44(+1.07%) |
Feb 08, 2010 | 41.74 | 42.11 | 41.65 | 41.66 | 4,633,514 | -0.32(-0.75%) |
Feb 05, 2010 | 41.98 | 42.20 | 41.60 | 41.97 | 6,690,859 | +0.04(+0.10%) |
Feb 04, 2010 | 41.68 | 42.23 | 41.63 | 41.93 | 8,322,288 | +0.07(+0.17%) |
Feb 03, 2010 | 41.98 | 42.24 | 41.83 | 41.86 | 7,354,308 | -0.25(-0.60%) |
Feb 02, 2010 | 41.55 | 42.19 | 41.27 | 42.11 | 7,301,816 | +0.62(+1.49%) |
Feb 01, 2010 | 41.41 | 41.50 | 41.10 | 41.49 | 5,995,343 | +0.34(+0.84%) |
Jan 29, 2010 | 41.26 | 41.94 | 41.12 | 41.15 | 7,556,579 | +0.06(+0.14%) |
Jan 28, 2010 | 41.36 | 41.43 | 40.88 | 41.09 | 4,461,794 | -0.13(-0.31%) |
Jan 27, 2010 | 41.35 | 41.58 | 41.04 | 41.22 | 5,270,529 | -0.29(-0.69%) |
Jan 26, 2010 | 40.98 | 41.90 | 40.94 | 41.50 | 4,927,590 | +0.27(+0.66%) |
Jan 25, 2010 | 41.09 | 41.43 | 40.66 | 41.23 | 3,755,263 | +0.34(+0.84%) |
Jan 22, 2010 | 41.12 | 41.53 | 40.87 | 40.89 | 5,891,805 | -0.32(-0.78%) |
Jan 21, 2010 | 41.65 | 41.98 | 41.09 | 41.21 | 4,784,587 | -0.54(-1.29%) |
Jan 20, 2010 | 41.90 | 42.04 | 41.28 | 41.75 | 6,259,576 | -0.49(-1.15%) |
Jan 19, 2010 | 42.39 | 42.47 | 42.12 | 42.24 | 3,570,505 | +0.11(+0.27%) |
Jan 15, 2010 | 42.26 | 42.12 | 42.12 | 42.12 | 4,301,273 | +0.05(+0.12%) |
Jan 14, 2010 | 42.36 | 42.45 | 42.06 | 42.07 | 2,994,763 | -0.49(-1.14%) |
Jan 13, 2010 | 42.35 | 42.69 | 42.23 | 42.56 | 2,863,371 | +0.27(+0.63%) |
Jan 12, 2010 | 42.44 | 42.55 | 42.07 | 42.29 | 2,949,540 | -0.23(-0.54%) |
Jan 11, 2010 | 42.42 | 42.57 | 42.27 | 42.52 | 2,554,682 | +0.05(+0.12%) |
Jan 08, 2010 | 42.61 | 42.71 | 42.34 | 42.47 | 3,277,593 | -0.31(-0.72%) |
Jan 07, 2010 | 43.05 | 43.30 | 42.46 | 42.78 | 6,319,278 | -0.21(-0.48%) |
Jan 06, 2010 | 42.32 | 43.02 | 42.27 | 42.99 | 5,196,140 | +0.55(+1.30%) |
Jan 05, 2010 | 42.46 | 42.57 | 42.16 | 42.44 | 3,874,317 | -0.13(-0.30%) |
Jan 04, 2010 | 42.36 | 43.04 | 42.36 | 42.56 | 4,578,240 | +0.17(+0.41%) |
Dec 31, 2009 | 43.16 | 42.39 | 42.39 | 42.39 | 2,600,137 | -0.63(-1.47%) |
Dec 30, 2009 | 43.08 | 43.34 | 42.89 | 43.02 | 2,342,723 | -0.15(-0.35%) |
Dec 29, 2009 | 43.34 | 43.48 | 43.13 | 43.17 | 2,504,550 | -0.22(-0.50%) |
Dec 28, 2009 | 43.27 | 43.53 | 43.22 | 43.39 | 2,440,107 | +0.11(+0.27%) |
Dec 24, 2009 | 43.20 | 43.42 | 43.05 | 43.27 | 2,346,725 | +0.24(+0.55%) |
Dec 23, 2009 | 42.70 | 43.21 | 42.70 | 43.04 | 4,111,450 | +0.36(+0.84%) |
Dec 22, 2009 | 42.29 | 42.84 | 42.29 | 42.68 | 4,223,801 | +0.21(+0.51%) |
Dec 21, 2009 | 42.11 | 42.67 | 42.01 | 42.46 | 2,950,518 | +0.60(+1.44%) |
Dec 18, 2009 | 41.58 | 41.88 | 41.21 | 41.86 | 6,337,786 | +0.45(+1.09%) |
Dec 17, 2009 | 41.93 | 41.97 | 41.41 | 41.41 | 4,015,257 | -0.70(-1.65%) |
Dec 16, 2009 | 42.38 | 42.63 | 42.07 | 42.11 | 3,990,768 | -0.15(-0.36%) |
Dec 15, 2009 | 42.57 | 42.61 | 42.17 | 42.26 | 3,900,878 | -0.35(-0.82%) |
Dec 14, 2009 | 42.49 | 42.79 | 42.39 | 42.61 | 3,035,593 | +0.11(+0.25%) |
Dec 11, 2009 | 42.30 | 42.62 | 42.25 | 42.50 | 4,462,590 | +0.40(+0.95%) |
Dec 10, 2009 | 42.38 | 42.53 | 41.72 | 42.10 | 7,783,353 | +0.07(+0.17%) |
Dec 09, 2009 | 42.06 | 42.27 | 41.63 | 42.03 | 5,227,867 | -0.06(-0.15%) |
Dec 08, 2009 | 42.16 | 42.24 | 41.55 | 42.09 | 5,378,198 | -0.43(-1.01%) |
Dec 07, 2009 | 42.36 | 42.80 | 42.31 | 42.52 | 3,381,018 | +0.11(+0.27%) |
Dec 04, 2009 | 42.56 | 42.98 | 42.03 | 42.41 | 6,889,293 | +0.12(+0.29%) |
Dec 03, 2009 | 42.56 | 42.68 | 42.20 | 42.29 | 11,620,908 | -1.33(-3.04%) |
Dec 02, 2009 | 43.45 | 43.81 | 43.20 | 43.61 | 6,024,312 | +0.10(+0.23%) |
Dec 01, 2009 | 43.08 | 43.55 | 43.06 | 43.51 | 6,167,170 | +0.59(+1.37%) |
Nov 30, 2009 | 43.10 | 43.20 | 42.56 | 42.92 | 4,744,337 | -0.09(-0.20%) |
Nov 27, 2009 | 42.63 | 43.35 | 42.41 | 43.01 | 2,070,276 | -0.62(-1.41%) |
Nov 25, 2009 | 43.27 | 43.70 | 43.27 | 43.63 | 3,447,188 | +0.27(+0.63%) |
Nov 24, 2009 | 43.57 | 43.58 | 43.22 | 43.35 | 3,598,187 | -0.04(-0.10%) |
Nov 23, 2009 | 43.06 | 43.60 | 42.94 | 43.40 | 3,839,009 | +0.37(+0.85%) |
Nov 20, 2009 | 43.17 | 43.59 | 42.84 | 43.03 | 3,763,403 | -0.30(-0.69%) |
Nov 19, 2009 | 43.24 | 43.41 | 42.83 | 43.33 | 3,127,491 | -0.21(-0.48%) |
Nov 18, 2009 | 43.26 | 43.58 | 42.75 | 43.54 | 4,350,348 | +0.11(+0.25%) |
Nov 17, 2009 | 43.75 | 43.87 | 43.15 | 43.43 | 4,616,414 | -0.36(-0.82%) |
Nov 16, 2009 | 43.55 | 43.88 | 43.35 | 43.79 | 4,534,630 | +0.47(+1.07%) |
Nov 13, 2009 | 43.18 | 43.44 | 42.96 | 43.32 | 3,444,137 | +0.25(+0.58%) |
Nov 12, 2009 | 43.10 | 43.45 | 42.99 | 43.07 | 5,130,238 | -0.20(-0.46%) |
Nov 11, 2009 | 43.32 | 43.48 | 42.83 | 43.27 | 4,405,608 | +0.26(+0.60%) |
Nov 10, 2009 | 42.93 | 43.27 | 42.64 | 43.02 | 4,296,905 | -0.29(-0.66%) |
Nov 09, 2009 | 42.24 | 43.32 | 42.24 | 43.30 | 5,161,722 | +0.74(+1.73%) |
Nov 06, 2009 | 42.38 | 42.74 | 42.13 | 42.56 | 3,837,275 | +0.00(+0.00%) |
Nov 05, 2009 | 41.63 | 42.62 | 41.54 | 42.56 | 6,516,274 | +0.43(+1.02%) |
Nov 04, 2009 | 41.33 | 42.46 | 41.33 | 42.14 | 6,639,210 | +0.83(+2.01%) |
Nov 03, 2009 | 41.23 | 41.82 | 41.06 | 41.30 | 5,753,582 | -0.07(-0.17%) |
Nov 02, 2009 | 40.73 | 41.47 | 40.67 | 41.38 | 5,420,995 | +0.64(+1.58%) |
Oct 30, 2009 | 41.36 | 41.52 | 40.70 | 40.73 | 5,447,173 | -0.77(-1.85%) |
Oct 29, 2009 | 41.06 | 41.51 | 40.67 | 41.50 | 5,500,397 | +0.86(+2.12%) |
Oct 28, 2009 | 40.87 | 41.20 | 40.64 | 40.64 | 4,224,969 | -0.31(-0.75%) |
Oct 27, 2009 | 41.28 | 41.43 | 40.67 | 40.95 | 4,015,187 | -0.36(-0.87%) |
Oct 26, 2009 | 41.33 | 41.81 | 41.21 | 41.30 | 3,861,437 | -0.11(-0.28%) |
Oct 23, 2009 | 41.38 | 41.86 | 41.24 | 41.42 | 3,007,064 | -0.33(-0.79%) |
Oct 22, 2009 | 41.38 | 41.91 | 41.25 | 41.75 | 4,077,880 | +0.40(+0.97%) |
Oct 21, 2009 | 42.10 | 42.45 | 41.34 | 41.35 | 5,796,935 | -0.99(-2.34%) |
Oct 20, 2009 | 42.06 | 42.46 | 41.86 | 42.34 | 4,723,622 | -0.10(-0.24%) |
Oct 19, 2009 | 42.14 | 42.52 | 41.81 | 42.44 | 4,888,526 | +0.54(+1.28%) |
Oct 16, 2009 | 42.16 | 42.20 | 41.64 | 41.90 | 4,509,166 | -0.35(-0.83%) |
Oct 15, 2009 | 41.83 | 42.30 | 41.83 | 42.25 | 4,019,545 | +0.14(+0.34%) |
Oct 14, 2009 | 42.27 | 42.27 | 41.87 | 42.11 | 4,812,219 | +0.21(+0.50%) |
Oct 13, 2009 | 41.48 | 42.18 | 41.38 | 41.90 | 6,592,441 | +0.32(+0.78%) |
Oct 12, 2009 | 42.01 | 42.15 | 41.38 | 41.58 | 4,069,452 | -0.44(-1.04%) |
Oct 09, 2009 | 41.70 | 42.05 | 41.35 | 42.01 | 8,028,080 | +0.01(+0.02%) |
Oct 08, 2009 | 42.47 | 42.54 | 41.83 | 42.01 | 7,023,981 | -0.27(-0.63%) |
Oct 07, 2009 | 42.82 | 43.20 | 42.17 | 42.27 | 15,516,179 | +0.77(+1.85%) |
Oct 06, 2009 | 40.85 | 41.82 | 40.85 | 41.50 | 8,187,583 | +0.75(+1.85%) |
Oct 05, 2009 | 40.54 | 41.02 | 40.34 | 40.75 | 6,253,184 | +0.29(+0.73%) |
Oct 02, 2009 | 40.06 | 40.61 | 39.93 | 40.46 | 8,040,505 | +0.56(+1.40%) |
Oct 01, 2009 | 40.23 | 40.62 | 39.69 | 39.90 | 7,115,261 | -0.49(-1.22%) |
Sep 30, 2009 | 40.92 | 41.15 | 40.11 | 40.39 | 17,078,180 | -0.08(-0.19%) |
Sep 29, 2009 | 40.52 | 40.79 | 40.30 | 40.47 | 6,894,336 | -0.05(-0.12%) |
Sep 28, 2009 | 40.48 | 40.59 | 40.34 | 40.52 | 6,680,222 | +0.20(+0.50%) |
Sep 25, 2009 | 41.35 | 41.35 | 40.12 | 40.32 | 8,565,769 | -0.82(-2.00%) |
Sep 24, 2009 | 41.58 | 41.73 | 40.89 | 41.15 | 4,730,713 | -0.39(-0.95%) |
Sep 23, 2009 | 41.45 | 42.13 | 41.45 | 41.54 | 4,120,417 | -0.30(-0.72%) |
Sep 22, 2009 | 42.07 | 42.17 | 41.80 | 41.84 | 3,955,270 | -0.13(-0.31%) |
Sep 21, 2009 | 41.28 | 42.08 | 41.11 | 41.97 | 6,766,253 | +0.74(+1.79%) |
Sep 18, 2009 | 41.70 | 41.70 | 41.17 | 41.23 | 6,366,849 | -0.29(-0.71%) |
Sep 17, 2009 | 41.45 | 41.72 | 41.07 | 41.53 | 5,553,820 | +0.19(+0.45%) |
Sep 16, 2009 | 40.71 | 41.39 | 40.62 | 41.34 | 5,471,727 | +0.63(+1.55%) |
Sep 15, 2009 | 40.68 | 40.84 | 40.42 | 40.71 | 4,647,730 | -0.12(-0.30%) |
Sep 14, 2009 | 40.28 | 40.85 | 40.24 | 40.83 | 4,303,017 | +0.13(+0.32%) |
Sep 11, 2009 | 40.74 | 40.83 | 40.49 | 40.70 | 4,231,143 | -0.07(-0.18%) |
Sep 10, 2009 | 40.87 | 40.87 | 40.59 | 40.77 | 5,425,086 | -0.11(-0.26%) |
Sep 09, 2009 | 40.47 | 40.90 | 40.33 | 40.88 | 5,486,799 | +0.24(+0.58%) |
Sep 08, 2009 | 40.74 | 40.84 | 40.23 | 40.64 | 7,713,052 | +0.90(+2.27%) |
Sep 04, 2009 | 39.18 | 39.79 | 39.08 | 39.74 | 6,411,090 | +0.34(+0.87%) |
Sep 03, 2009 | 38.85 | 39.57 | 38.81 | 39.40 | 17,070,504 | +3.11(+8.57%) |
Sep 02, 2009 | 36.11 | 36.41 | 35.79 | 36.29 | 5,957,057 | +0.00(+0.00%) |
Sep 01, 2009 | 36.78 | 36.80 | 35.95 | 36.29 | 7,684,077 | -0.24(-0.65%) |
Aug 31, 2009 | 36.79 | 37.04 | 36.44 | 36.53 | 5,288,155 | -0.57(-1.53%) |
Aug 28, 2009 | 36.90 | 37.26 | 36.79 | 37.09 | 6,970,453 | +0.33(+0.90%) |
Aug 27, 2009 | 35.76 | 37.01 | 35.73 | 36.76 | 8,221,420 | +0.77(+2.15%) |
Aug 26, 2009 | 35.73 | 36.08 | 35.49 | 35.99 | 7,781,114 | +0.44(+1.23%) |
Aug 25, 2009 | 34.95 | 35.88 | 34.72 | 35.55 | 8,735,033 | +1.07(+3.12%) |
Aug 24, 2009 | 34.95 | 34.95 | 34.40 | 34.48 | 3,963,264 | -0.32(-0.91%) |
Aug 21, 2009 | 34.55 | 34.98 | 34.31 | 34.79 | 5,547,712 | +0.47(+1.36%) |
Aug 20, 2009 | 34.45 | 34.45 | 34.03 | 34.33 | 3,260,099 | -0.02(-0.06%) |
Aug 19, 2009 | 33.82 | 34.44 | 33.79 | 34.35 | 4,828,031 | +0.39(+1.14%) |
Aug 18, 2009 | 34.06 | 34.32 | 33.75 | 33.96 | 4,759,747 | -0.05(-0.15%) |
Aug 17, 2009 | 34.46 | 34.67 | 33.95 | 34.01 | 6,273,061 | -0.83(-2.39%) |
Aug 14, 2009 | 34.96 | 35.13 | 34.53 | 34.84 | 4,631,504 | -0.18(-0.51%) |
Aug 13, 2009 | 35.22 | 35.25 | 34.54 | 35.02 | 5,156,658 | -0.19(-0.55%) |
Aug 12, 2009 | 35.06 | 35.46 | 35.04 | 35.21 | 4,021,224 | +0.16(+0.47%) |
Aug 11, 2009 | 35.13 | 35.39 | 34.96 | 35.05 | 3,647,208 | -0.34(-0.97%) |
Aug 10, 2009 | 35.71 | 35.79 | 35.11 | 35.39 | 4,417,415 | -0.50(-1.40%) |
Aug 07, 2009 | 35.43 | 36.00 | 35.04 | 35.89 | 5,891,773 | +0.97(+2.77%) |
Aug 06, 2009 | 34.79 | 35.36 | 34.57 | 34.93 | 6,630,066 | -0.22(-0.63%) |
Aug 05, 2009 | 35.63 | 35.64 | 34.88 | 35.15 | 4,919,048 | -0.30(-0.85%) |
Aug 04, 2009 | 35.54 | 35.82 | 35.21 | 35.45 | 5,311,223 | -0.37(-1.04%) |
Aug 03, 2009 | 35.64 | 35.85 | 35.47 | 35.82 | 5,000,568 | +0.36(+1.01%) |
Jul 31, 2009 | 35.11 | 35.77 | 35.11 | 35.46 | 4,723,144 | +0.18(+0.51%) |
Jul 30, 2009 | 35.29 | 35.63 | 35.02 | 35.29 | 4,599,716 | +0.34(+0.98%) |
Jul 29, 2009 | 34.77 | 35.40 | 34.68 | 34.94 | 4,996,114 | -0.05(-0.14%) |
Jul 28, 2009 | 34.70 | 35.05 | 34.46 | 34.99 | 4,562,482 | +0.11(+0.33%) |
Jul 27, 2009 | 34.95 | 35.20 | 34.41 | 34.88 | 4,054,777 | -0.32(-0.92%) |
Jul 24, 2009 | 34.48 | 35.28 | 34.47 | 35.20 | 6,406,047 | +0.38(+1.09%) |
Jul 23, 2009 | 34.75 | 35.27 | 34.23 | 34.82 | 8,701,239 | -0.16(-0.45%) |
Jul 22, 2009 | 34.52 | 35.17 | 34.39 | 34.98 | 5,302,811 | +0.32(+0.91%) |
Jul 21, 2009 | 34.60 | 34.81 | 34.11 | 34.66 | 5,459,972 | -0.06(-0.19%) |
Jul 20, 2009 | 34.03 | 34.75 | 33.70 | 34.73 | 6,812,813 | +0.71(+2.09%) |
Jul 17, 2009 | 33.94 | 34.02 | 33.65 | 34.02 | 4,596,916 | -0.01(-0.02%) |
Jul 16, 2009 | 33.48 | 34.10 | 33.33 | 34.02 | 5,448,529 | +0.42(+1.26%) |
Jul 15, 2009 | 32.53 | 33.67 | 32.28 | 33.60 | 10,113,982 | +1.34(+4.15%) |
Jul 14, 2009 | 32.10 | 32.36 | 31.79 | 32.26 | 5,416,220 | +0.04(+0.13%) |
Jul 13, 2009 | 32.18 | 32.33 | 31.88 | 32.22 | 6,540,997 | +0.00(+0.00%) |
Jul 10, 2009 | 32.46 | 32.61 | 31.99 | 32.22 | 5,291,788 | -0.38(-1.16%) |
Jul 09, 2009 | 33.24 | 33.32 | 32.42 | 32.60 | 7,952,387 | -0.37(-1.13%) |
Jul 08, 2009 | 32.12 | 33.04 | 31.98 | 32.97 | 10,462,569 | +1.06(+3.32%) |
Jul 07, 2009 | 32.39 | 32.56 | 31.87 | 31.91 | 5,957,058 | -0.83(-2.54%) |
Jul 06, 2009 | 31.93 | 32.81 | 31.88 | 32.74 | 6,623,696 | +0.76(+2.37%) |
Jul 02, 2009 | 32.70 | 32.70 | 31.95 | 31.98 | 6,867,921 | -0.82(-2.51%) |
Jul 01, 2009 | 32.82 | 33.23 | 32.75 | 32.81 | 4,248,700 | +0.01(+0.02%) |
Jun 30, 2009 | 33.02 | 33.16 | 32.70 | 32.80 | 7,168,458 | -0.30(-0.91%) |
Jun 29, 2009 | 33.48 | 33.53 | 32.96 | 33.10 | 4,948,409 | -0.15(-0.45%) |
Jun 26, 2009 | 32.98 | 33.39 | 32.84 | 33.25 | 5,130,393 | +0.09(+0.28%) |
Jun 25, 2009 | 32.51 | 33.20 | 32.11 | 33.16 | 7,592,449 | +0.89(+2.75%) |
Jun 24, 2009 | 32.39 | 32.48 | 32.08 | 32.27 | 5,929,546 | -0.02(-0.07%) |
Jun 23, 2009 | 32.97 | 32.99 | 32.23 | 32.29 | 6,136,441 | -0.20(-0.62%) |
Jun 22, 2009 | 32.82 | 33.11 | 32.42 | 32.49 | 7,602,094 | -0.54(-1.65%) |
Jun 19, 2009 | 33.46 | 33.46 | 32.89 | 33.04 | 7,150,251 | -0.09(-0.28%) |
Jun 18, 2009 | 33.45 | 33.57 | 32.89 | 33.13 | 6,460,159 | -0.25(-0.75%) |
Jun 17, 2009 | 33.00 | 33.82 | 32.87 | 33.38 | 8,182,164 | +0.46(+1.39%) |
Jun 16, 2009 | 33.22 | 33.34 | 32.81 | 32.92 | 6,525,507 | -0.27(-0.82%) |
Jun 15, 2009 | 33.49 | 33.55 | 32.95 | 33.19 | 6,055,673 | -0.50(-1.49%) |
Jun 12, 2009 | 33.21 | 33.75 | 32.93 | 33.70 | 6,609,715 | +0.54(+1.64%) |
Jun 11, 2009 | 33.47 | 33.71 | 33.11 | 33.15 | 9,037,147 | -0.23(-0.69%) |
Jun 10, 2009 | 33.83 | 34.00 | 33.23 | 33.38 | 7,232,479 | -0.39(-1.15%) |
Jun 09, 2009 | 34.07 | 34.36 | 33.59 | 33.77 | 6,967,781 | -0.29(-0.84%) |
Jun 08, 2009 | 33.99 | 34.28 | 33.65 | 34.05 | 4,596,087 | -0.08(-0.23%) |
Jun 05, 2009 | 34.68 | 34.81 | 33.80 | 34.13 | 7,638,912 | -0.16(-0.48%) |
Jun 04, 2009 | 33.77 | 34.39 | 33.14 | 34.30 | 12,304,109 | -0.43(-1.24%) |
Jun 03, 2009 | 35.26 | 35.29 | 34.39 | 34.73 | 13,010,437 | -0.70(-1.98%) |
Jun 02, 2009 | 35.48 | 35.92 | 35.32 | 35.43 | 5,332,609 | -0.18(-0.50%) |
Jun 01, 2009 | 35.25 | 35.81 | 34.93 | 35.61 | 6,530,778 | +0.85(+2.43%) |
May 29, 2009 | 34.53 | 34.76 | 33.82 | 34.76 | 6,578,467 | +0.39(+1.15%) |
May 28, 2009 | 34.35 | 34.96 | 33.34 | 34.37 | 15,252,076 | -0.62(-1.76%) |
May 27, 2009 | 35.00 | 35.61 | 34.53 | 34.98 | 8,756,324 | -0.22(-0.63%) |
May 26, 2009 | 34.21 | 35.77 | 34.10 | 35.21 | 10,589,932 | +0.60(+1.74%) |
May 22, 2009 | 34.61 | 34.98 | 34.44 | 34.61 | 5,636,818 | -0.01(-0.02%) |
May 21, 2009 | 34.69 | 35.31 | 34.29 | 34.61 | 6,563,475 | -0.34(-0.96%) |
May 20, 2009 | 34.75 | 35.54 | 34.58 | 34.95 | 13,429,236 | +1.12(+3.33%) |
May 19, 2009 | 33.12 | 34.20 | 32.76 | 33.82 | 8,385,062 | +0.80(+2.43%) |
May 18, 2009 | 32.39 | 33.08 | 32.28 | 33.02 | 5,922,131 | +0.96(+2.99%) |
May 15, 2009 | 32.08 | 32.66 | 32.03 | 32.06 | 7,240,179 | -0.04(-0.11%) |
May 14, 2009 | 32.81 | 33.03 | 31.96 | 32.10 | 9,184,165 | -0.61(-1.86%) |
May 13, 2009 | 33.14 | 33.35 | 32.46 | 32.71 | 8,246,041 | -0.90(-2.69%) |
May 12, 2009 | 33.37 | 33.85 | 32.79 | 33.61 | 7,502,326 | +0.64(+1.93%) |
May 11, 2009 | 32.74 | 33.50 | 32.42 | 32.97 | 7,211,994 | -0.42(-1.24%) |
May 08, 2009 | 33.32 | 33.54 | 32.61 | 33.39 | 9,054,386 | +0.48(+1.46%) |
May 07, 2009 | 34.15 | 34.34 | 32.71 | 32.91 | 11,319,920 | -0.67(-2.01%) |
May 06, 2009 | 34.26 | 34.53 | 33.38 | 33.58 | 7,087,402 | -0.56(-1.64%) |
May 05, 2009 | 34.49 | 34.58 | 33.77 | 34.14 | 5,371,728 | -0.04(-0.13%) |
May 04, 2009 | 34.05 | 34.36 | 33.89 | 34.18 | 6,619,981 | +0.01(+0.04%) |
May 01, 2009 | 34.67 | 34.71 | 33.92 | 34.17 | 6,197,389 | -0.65(-1.87%) |
Apr 30, 2009 | 34.33 | 35.09 | 33.70 | 34.82 | 10,539,819 | +0.67(+1.95%) |
Apr 29, 2009 | 34.31 | 34.71 | 33.89 | 34.15 | 8,159,456 | +0.43(+1.27%) |
Apr 28, 2009 | 33.75 | 34.49 | 33.44 | 33.72 | 6,159,479 | -0.41(-1.20%) |
Apr 27, 2009 | 34.34 | 34.63 | 33.69 | 34.13 | 5,776,111 | -0.38(-1.10%) |
Apr 24, 2009 | 33.81 | 34.84 | 33.32 | 34.51 | 9,390,659 | +0.96(+2.86%) |
Apr 23, 2009 | 33.39 | 34.48 | 33.15 | 33.55 | 7,744,157 | -0.17(-0.51%) |
Apr 22, 2009 | 32.89 | 34.23 | 32.68 | 33.72 | 8,563,132 | +0.44(+1.31%) |
Apr 21, 2009 | 31.87 | 33.37 | 31.55 | 33.29 | 8,905,013 | +1.52(+4.78%) |
Apr 20, 2009 | 32.49 | 32.66 | 31.60 | 31.77 | 7,541,839 | -1.02(-3.12%) |
Apr 17, 2009 | 33.03 | 33.32 | 32.68 | 32.79 | 6,619,464 | -0.33(-0.99%) |
Apr 16, 2009 | 32.79 | 33.50 | 32.77 | 33.12 | 6,515,448 | +0.41(+1.25%) |
Apr 15, 2009 | 32.51 | 32.81 | 32.28 | 32.71 | 5,131,814 | +0.22(+0.68%) |
Apr 14, 2009 | 33.04 | 33.14 | 32.37 | 32.49 | 6,524,961 | -0.76(-2.28%) |
Apr 13, 2009 | 33.62 | 33.84 | 33.12 | 33.25 | 5,842,351 | -0.35(-1.04%) |
Apr 09, 2009 | 32.85 | 33.97 | 32.63 | 33.60 | 14,791,502 | -0.57(-1.68%) |
Apr 08, 2009 | 33.43 | 34.67 | 33.41 | 34.18 | 7,454,192 | +0.94(+2.82%) |
Apr 07, 2009 | 33.70 | 33.82 | 33.18 | 33.24 | 6,398,216 | -0.97(-2.83%) |
Apr 06, 2009 | 34.50 | 35.00 | 33.87 | 34.20 | 6,055,055 | -0.84(-2.39%) |
Apr 03, 2009 | 34.29 | 35.09 | 34.28 | 35.04 | 5,897,976 | +0.60(+1.75%) |
Apr 02, 2009 | 33.54 | 34.82 | 33.32 | 34.44 | 7,149,555 | +1.23(+3.71%) |