Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 38.65 | 38.88 | 38.38 | 38.87 | 171,445 | +0.34(+0.88%) |
Mar 30, 2010 | 38.37 | 38.63 | 38.25 | 38.53 | 78,128 | +0.38(+1.00%) |
Mar 29, 2010 | 37.90 | 38.24 | 37.75 | 38.15 | 106,245 | +0.57(+1.52%) |
Mar 26, 2010 | 37.67 | 37.75 | 37.40 | 37.58 | 121,202 | +0.08(+0.21%) |
Mar 25, 2010 | 37.91 | 38.14 | 37.50 | 37.50 | 158,415 | -0.13(-0.35%) |
Mar 24, 2010 | 37.81 | 37.85 | 37.41 | 37.63 | 89,758 | -0.49(-1.29%) |
Mar 23, 2010 | 38.10 | 38.20 | 37.86 | 38.12 | 65,175 | +0.20(+0.53%) |
Mar 22, 2010 | 37.57 | 38.04 | 37.57 | 37.92 | 83,153 | -0.12(-0.32%) |
Mar 19, 2010 | 38.48 | 38.55 | 38.04 | 38.04 | 104,163 | -0.52(-1.35%) |
Mar 18, 2010 | 38.99 | 39.05 | 38.45 | 38.56 | 82,522 | -0.45(-1.15%) |
Mar 17, 2010 | 39.00 | 39.15 | 38.85 | 39.01 | 75,035 | +0.14(+0.36%) |
Mar 16, 2010 | 39.32 | 39.32 | 38.69 | 38.87 | 142,373 | -0.05(-0.13%) |
Mar 15, 2010 | 38.48 | 38.92 | 38.47 | 38.92 | 69,322 | -0.10(-0.26%) |
Mar 12, 2010 | 38.81 | 39.48 | 38.81 | 39.02 | 88,896 | +0.27(+0.70%) |
Mar 11, 2010 | 38.45 | 38.80 | 38.05 | 38.75 | 122,785 | +0.35(+0.91%) |
Mar 10, 2010 | 38.33 | 38.47 | 38.13 | 38.40 | 223,042 | -0.01(-0.03%) |
Mar 09, 2010 | 38.32 | 38.52 | 38.15 | 38.41 | 263,508 | -0.07(-0.18%) |
Mar 08, 2010 | 37.81 | 38.73 | 37.81 | 38.48 | 173,052 | +0.10(+0.26%) |
Mar 05, 2010 | 38.36 | 38.59 | 38.24 | 38.38 | 115,284 | +0.18(+0.47%) |
Mar 04, 2010 | 38.60 | 38.69 | 37.84 | 38.20 | 116,812 | -0.40(-1.04%) |
Mar 03, 2010 | 38.42 | 38.83 | 38.38 | 38.60 | 106,389 | +0.16(+0.42%) |
Mar 02, 2010 | 37.81 | 38.60 | 37.81 | 38.44 | 110,518 | +0.73(+1.94%) |
Mar 01, 2010 | 37.24 | 37.86 | 37.16 | 37.71 | 100,518 | +0.85(+2.31%) |
Feb 26, 2010 | 36.77 | 37.03 | 36.54 | 36.86 | 121,799 | +0.11(+0.30%) |
Feb 25, 2010 | 36.47 | 36.92 | 36.17 | 36.75 | 159,193 | -0.59(-1.58%) |
Feb 24, 2010 | 36.83 | 37.51 | 36.83 | 37.34 | 106,838 | +0.07(+0.19%) |
Feb 23, 2010 | 37.99 | 38.04 | 37.01 | 37.27 | 117,850 | -0.77(-2.02%) |
Feb 22, 2010 | 38.72 | 38.81 | 38.04 | 38.04 | 155,891 | -0.56(-1.45%) |
Feb 19, 2010 | 38.19 | 38.68 | 38.16 | 38.60 | 63,513 | +0.25(+0.65%) |
Feb 18, 2010 | 38.35 | 38.68 | 38.15 | 38.35 | 103,638 | -0.20(-0.52%) |
Feb 17, 2010 | 38.37 | 38.73 | 38.30 | 38.55 | 128,872 | +0.21(+0.55%) |
Feb 16, 2010 | 36.86 | 38.38 | 36.86 | 38.34 | 176,269 | +0.91(+2.43%) |
Feb 12, 2010 | 37.00 | 37.43 | 37.43 | 37.43 | 209,800 | +0.18(+0.48%) |
Feb 11, 2010 | 36.41 | 37.26 | 35.96 | 37.25 | 227,791 | +1.20(+3.33%) |
Feb 10, 2010 | 36.28 | 36.48 | 35.53 | 36.05 | 199,116 | -0.31(-0.86%) |
Feb 09, 2010 | 35.47 | 36.41 | 35.43 | 36.36 | 335,636 | +1.14(+3.24%) |
Feb 08, 2010 | 35.80 | 36.05 | 35.18 | 35.22 | 228,545 | -0.54(-1.51%) |
Feb 05, 2010 | 35.81 | 36.05 | 35.20 | 35.76 | 375,215 | -0.09(-0.25%) |
Feb 04, 2010 | 36.09 | 36.44 | 35.75 | 35.85 | 268,229 | -0.79(-2.16%) |
Feb 03, 2010 | 37.01 | 37.70 | 36.55 | 36.64 | 217,817 | -0.69(-1.85%) |
Feb 02, 2010 | 36.97 | 37.33 | 36.26 | 37.33 | 124,703 | +0.66(+1.80%) |
Feb 01, 2010 | 36.14 | 36.68 | 36.03 | 36.67 | 137,949 | +0.57(+1.58%) |
Jan 29, 2010 | 36.59 | 36.98 | 35.88 | 36.10 | 280,276 | -0.40(-1.10%) |
Jan 28, 2010 | 36.79 | 37.28 | 36.19 | 36.50 | 198,908 | -0.28(-0.76%) |
Jan 27, 2010 | 36.76 | 37.04 | 36.68 | 36.78 | 136,216 | -0.25(-0.68%) |
Jan 26, 2010 | 36.52 | 37.25 | 36.41 | 37.03 | 130,365 | -0.02(-0.05%) |
Jan 25, 2010 | 37.22 | 37.36 | 36.80 | 37.05 | 191,754 | +0.27(+0.73%) |
Jan 22, 2010 | 37.35 | 37.52 | 36.78 | 36.78 | 402,252 | -0.81(-2.15%) |
Jan 21, 2010 | 38.22 | 38.62 | 37.28 | 37.59 | 236,757 | -0.75(-1.96%) |
Jan 20, 2010 | 38.62 | 38.67 | 38.15 | 38.34 | 185,153 | -1.10(-2.79%) |
Jan 19, 2010 | 39.63 | 39.68 | 38.93 | 39.44 | 131,507 | -0.12(-0.30%) |
Jan 15, 2010 | 39.87 | 39.56 | 39.56 | 39.56 | 146,900 | -0.20(-0.50%) |
Jan 14, 2010 | 39.97 | 40.17 | 39.52 | 39.76 | 199,081 | -0.14(-0.35%) |
Jan 13, 2010 | 39.76 | 40.01 | 39.38 | 39.90 | 213,100 | +0.33(+0.83%) |
Jan 12, 2010 | 39.07 | 39.74 | 38.93 | 39.57 | 188,736 | -0.05(-0.13%) |
Jan 11, 2010 | 39.30 | 39.70 | 39.03 | 39.62 | 289,069 | +0.11(+0.28%) |
Jan 08, 2010 | 39.00 | 39.51 | 38.83 | 39.51 | 133,222 | +0.31(+0.79%) |
Jan 07, 2010 | 40.13 | 40.13 | 38.71 | 39.20 | 203,129 | -0.69(-1.73%) |
Jan 06, 2010 | 40.00 | 40.29 | 39.70 | 39.89 | 197,807 | +0.19(+0.48%) |
Jan 05, 2010 | 39.70 | 39.89 | 39.22 | 39.70 | 132,141 | +0.25(+0.63%) |
Jan 04, 2010 | 38.86 | 39.94 | 38.86 | 39.45 | 168,703 | +0.79(+2.04%) |
Dec 31, 2009 | 38.68 | 38.66 | 38.66 | 38.66 | 83,400 | +0.25(+0.65%) |
Dec 30, 2009 | 38.27 | 38.49 | 38.06 | 38.41 | 79,804 | -0.17(-0.44%) |
Dec 29, 2009 | 38.89 | 39.28 | 38.56 | 38.58 | 104,487 | +0.08(+0.21%) |
Dec 28, 2009 | 38.75 | 38.87 | 38.39 | 38.50 | 52,701 | -0.10(-0.26%) |
Dec 24, 2009 | 38.40 | 38.60 | 38.29 | 38.60 | 34,402 | +0.26(+0.68%) |
Dec 23, 2009 | 38.12 | 38.49 | 38.04 | 38.34 | 100,463 | +0.41(+1.08%) |
Dec 22, 2009 | 38.07 | 38.14 | 37.77 | 37.93 | 140,203 | -0.05(-0.13%) |
Dec 21, 2009 | 37.97 | 38.18 | 37.81 | 37.98 | 150,485 | +0.76(+2.04%) |
Dec 18, 2009 | 37.38 | 37.62 | 37.22 | 37.22 | 146,864 | +0.04(+0.11%) |
Dec 17, 2009 | 37.14 | 37.40 | 36.87 | 37.18 | 196,203 | -0.46(-1.22%) |
Dec 16, 2009 | 36.91 | 37.68 | 36.89 | 37.64 | 172,786 | +0.77(+2.09%) |
Dec 15, 2009 | 37.37 | 37.65 | 36.66 | 36.87 | 211,173 | -0.53(-1.42%) |
Dec 14, 2009 | 37.24 | 37.41 | 37.11 | 37.40 | 133,287 | +0.41(+1.11%) |
Dec 11, 2009 | 37.09 | 37.29 | 36.76 | 36.99 | 153,852 | -0.15(-0.40%) |
Dec 10, 2009 | 37.32 | 37.32 | 36.81 | 37.14 | 114,711 | +0.44(+1.20%) |
Dec 09, 2009 | 36.58 | 36.85 | 36.24 | 36.70 | 140,979 | +0.28(+0.77%) |
Dec 08, 2009 | 36.93 | 36.95 | 36.26 | 36.42 | 167,127 | -0.89(-2.39%) |
Dec 07, 2009 | 37.18 | 37.56 | 37.10 | 37.31 | 123,234 | +0.08(+0.21%) |
Dec 04, 2009 | 38.30 | 38.38 | 37.15 | 37.23 | 177,508 | -0.19(-0.51%) |
Dec 03, 2009 | 37.80 | 38.10 | 37.42 | 37.42 | 134,968 | -0.58(-1.53%) |
Dec 02, 2009 | 38.90 | 38.90 | 37.74 | 38.00 | 264,437 | -1.05(-2.69%) |
Dec 01, 2009 | 39.31 | 39.31 | 38.91 | 39.05 | 213,383 | +0.53(+1.38%) |
Nov 30, 2009 | 38.40 | 38.96 | 38.40 | 38.52 | 151,819 | +0.07(+0.18%) |
Nov 27, 2009 | 38.03 | 38.54 | 37.61 | 38.45 | 114,796 | -1.12(-2.83%) |
Nov 25, 2009 | 39.24 | 39.57 | 39.04 | 39.57 | 135,633 | +0.69(+1.77%) |
Nov 24, 2009 | 38.67 | 38.93 | 38.34 | 38.88 | 171,697 | +0.13(+0.34%) |
Nov 23, 2009 | 38.21 | 38.90 | 38.21 | 38.75 | 163,581 | +0.81(+2.13%) |
Nov 20, 2009 | 38.16 | 38.23 | 37.61 | 37.94 | 148,948 | -0.73(-1.89%) |
Nov 19, 2009 | 39.04 | 39.04 | 38.33 | 38.67 | 189,526 | -0.52(-1.33%) |
Nov 18, 2009 | 39.48 | 39.48 | 38.86 | 39.19 | 136,132 | +0.06(+0.15%) |
Nov 17, 2009 | 38.65 | 39.15 | 38.49 | 39.13 | 173,381 | +0.20(+0.51%) |
Nov 16, 2009 | 39.22 | 39.27 | 38.77 | 38.93 | 198,484 | +0.26(+0.67%) |
Nov 13, 2009 | 38.82 | 39.04 | 38.56 | 38.67 | 182,950 | +0.02(+0.05%) |
Nov 12, 2009 | 38.70 | 39.13 | 38.47 | 38.65 | 246,719 | -0.52(-1.33%) |
Nov 11, 2009 | 39.62 | 39.66 | 38.91 | 39.17 | 235,522 | +0.08(+0.20%) |
Nov 10, 2009 | 39.18 | 39.28 | 38.45 | 39.09 | 190,894 | -0.05(-0.13%) |
Nov 09, 2009 | 37.88 | 39.51 | 37.88 | 39.14 | 270,264 | +1.45(+3.85%) |
Nov 06, 2009 | 37.43 | 37.99 | 37.31 | 37.69 | 199,446 | -0.26(-0.69%) |
Nov 05, 2009 | 37.99 | 38.22 | 37.62 | 37.95 | 274,062 | +0.10(+0.26%) |
Nov 04, 2009 | 37.66 | 38.54 | 37.64 | 37.85 | 346,362 | +0.60(+1.61%) |
Nov 03, 2009 | 36.53 | 37.55 | 36.16 | 37.25 | 395,678 | +0.48(+1.31%) |
Nov 02, 2009 | 37.28 | 37.56 | 36.37 | 36.77 | 491,881 | -0.88(-2.34%) |
Oct 30, 2009 | 37.41 | 37.83 | 37.01 | 37.65 | 619,034 | -0.02(-0.05%) |
Oct 29, 2009 | 37.44 | 38.11 | 37.27 | 37.67 | 448,442 | +0.34(+0.91%) |
Oct 28, 2009 | 38.86 | 38.86 | 37.16 | 37.33 | 509,501 | -2.10(-5.33%) |
Oct 27, 2009 | 39.44 | 39.64 | 38.80 | 39.43 | 398,437 | -0.13(-0.33%) |
Oct 26, 2009 | 40.95 | 41.49 | 39.27 | 39.56 | 462,398 | -1.29(-3.16%) |
Oct 23, 2009 | 40.93 | 41.03 | 40.67 | 40.85 | 224,151 | -0.90(-2.16%) |
Oct 22, 2009 | 41.59 | 41.99 | 41.23 | 41.75 | 302,382 | -0.12(-0.29%) |
Oct 21, 2009 | 41.77 | 43.09 | 41.77 | 41.87 | 489,067 | -0.29(-0.69%) |
Oct 20, 2009 | 41.98 | 42.28 | 41.89 | 42.16 | 371,136 | -0.79(-1.84%) |
Oct 19, 2009 | 42.52 | 43.13 | 42.07 | 42.95 | 238,798 | +0.72(+1.70%) |
Oct 16, 2009 | 42.20 | 42.55 | 41.96 | 42.23 | 368,325 | -0.61(-1.42%) |
Oct 15, 2009 | 41.92 | 42.98 | 41.39 | 42.84 | 381,811 | +0.95(+2.27%) |
Oct 14, 2009 | 41.58 | 42.06 | 41.16 | 41.89 | 342,057 | +1.44(+3.56%) |
Oct 13, 2009 | 40.46 | 40.68 | 40.09 | 40.45 | 235,300 | +0.09(+0.22%) |
Oct 12, 2009 | 40.39 | 40.55 | 40.08 | 40.36 | 155,980 | +0.58(+1.46%) |
Oct 09, 2009 | 39.48 | 40.16 | 39.43 | 39.78 | 170,639 | +0.16(+0.40%) |
Oct 08, 2009 | 38.35 | 39.73 | 38.35 | 39.62 | 189,741 | +0.92(+2.38%) |
Oct 07, 2009 | 38.54 | 38.79 | 38.13 | 38.70 | 241,144 | +0.19(+0.49%) |
Oct 06, 2009 | 38.65 | 38.91 | 38.16 | 38.51 | 620,354 | -0.06(-0.16%) |
Oct 05, 2009 | 37.38 | 38.74 | 36.97 | 38.57 | 497,139 | +1.48(+3.99%) |
Oct 02, 2009 | 36.66 | 37.49 | 36.55 | 37.09 | 518,976 | -0.41(-1.09%) |
Oct 01, 2009 | 37.68 | 38.71 | 37.01 | 37.50 | 440,650 | -0.53(-1.39%) |
Sep 30, 2009 | 38.33 | 38.33 | 37.26 | 38.03 | 343,617 | +0.58(+1.55%) |
Sep 29, 2009 | 37.79 | 38.05 | 37.20 | 37.45 | 204,622 | -0.58(-1.52%) |
Sep 28, 2009 | 37.50 | 38.05 | 37.19 | 38.03 | 174,341 | +0.64(+1.71%) |
Sep 25, 2009 | 37.28 | 37.82 | 37.28 | 37.39 | 191,765 | -0.03(-0.08%) |
Sep 24, 2009 | 38.68 | 38.73 | 37.19 | 37.42 | 338,884 | -1.13(-2.93%) |
Sep 23, 2009 | 39.00 | 39.12 | 38.34 | 38.55 | 196,005 | -0.31(-0.80%) |
Sep 22, 2009 | 38.61 | 39.14 | 38.61 | 38.86 | 148,631 | +0.56(+1.46%) |
Sep 21, 2009 | 37.70 | 38.46 | 37.50 | 38.30 | 189,549 | -0.33(-0.85%) |
Sep 18, 2009 | 39.60 | 39.66 | 38.46 | 38.63 | 269,615 | -0.99(-2.50%) |
Sep 17, 2009 | 39.85 | 40.18 | 39.37 | 39.62 | 236,123 | -0.15(-0.38%) |
Sep 16, 2009 | 39.68 | 40.00 | 39.43 | 39.77 | 251,720 | +0.43(+1.09%) |
Sep 15, 2009 | 38.63 | 39.61 | 38.56 | 39.34 | 275,775 | +0.91(+2.37%) |
Sep 14, 2009 | 38.10 | 38.59 | 37.94 | 38.43 | 197,029 | -0.05(-0.13%) |
Sep 11, 2009 | 38.22 | 38.96 | 38.22 | 38.48 | 261,891 | +0.04(+0.10%) |
Sep 10, 2009 | 37.23 | 38.49 | 37.15 | 38.44 | 200,574 | +1.16(+3.11%) |
Sep 09, 2009 | 37.16 | 37.52 | 37.09 | 37.28 | 199,255 | +0.04(+0.11%) |
Sep 08, 2009 | 36.70 | 37.41 | 36.70 | 37.24 | 139,713 | +0.82(+2.25%) |
Sep 04, 2009 | 36.08 | 36.50 | 35.73 | 36.42 | 145,990 | +0.90(+2.53%) |
Sep 03, 2009 | 35.84 | 36.14 | 35.37 | 35.52 | 199,268 | -0.01(-0.03%) |
Sep 02, 2009 | 35.30 | 35.86 | 35.05 | 35.53 | 202,662 | -0.12(-0.34%) |
Sep 01, 2009 | 35.33 | 36.42 | 35.27 | 35.65 | 164,057 | -0.21(-0.59%) |
Aug 31, 2009 | 35.48 | 36.01 | 35.31 | 35.86 | 137,716 | -0.56(-1.54%) |
Aug 28, 2009 | 36.39 | 37.01 | 36.17 | 36.42 | 198,151 | +0.05(+0.14%) |
Aug 27, 2009 | 35.73 | 36.77 | 35.50 | 36.37 | 165,675 | +0.21(+0.58%) |
Aug 26, 2009 | 36.28 | 36.50 | 35.87 | 36.16 | 220,797 | -0.52(-1.42%) |
Aug 25, 2009 | 36.86 | 37.11 | 36.40 | 36.68 | 159,001 | -0.06(-0.16%) |
Aug 24, 2009 | 37.31 | 37.50 | 36.57 | 36.74 | 158,345 | -0.31(-0.84%) |
Aug 21, 2009 | 36.73 | 37.27 | 36.70 | 37.05 | 345,039 | +0.82(+2.26%) |
Aug 20, 2009 | 36.75 | 36.75 | 35.81 | 36.23 | 189,560 | +0.15(+0.42%) |
Aug 19, 2009 | 34.98 | 36.08 | 34.74 | 36.08 | 229,436 | +0.96(+2.73%) |
Aug 18, 2009 | 35.09 | 35.32 | 34.70 | 35.12 | 229,941 | +0.03(+0.08%) |
Aug 17, 2009 | 35.78 | 35.78 | 34.62 | 35.09 | 312,571 | -1.20(-3.30%) |
Aug 14, 2009 | 36.50 | 37.44 | 35.81 | 36.29 | 346,598 | -0.84(-2.26%) |
Aug 13, 2009 | 37.85 | 37.85 | 37.01 | 37.13 | 208,711 | +0.08(+0.22%) |
Aug 12, 2009 | 36.80 | 37.76 | 36.75 | 37.05 | 272,233 | +0.07(+0.19%) |
Aug 11, 2009 | 36.80 | 37.18 | 36.34 | 36.98 | 249,469 | -0.30(-0.80%) |
Aug 10, 2009 | 36.88 | 37.64 | 36.88 | 37.28 | 214,425 | -0.10(-0.27%) |
Aug 07, 2009 | 38.30 | 38.89 | 37.21 | 37.38 | 321,061 | -0.76(-1.99%) |
Aug 06, 2009 | 39.01 | 39.05 | 37.83 | 38.14 | 262,447 | -0.90(-2.31%) |
Aug 05, 2009 | 39.80 | 39.92 | 38.82 | 39.04 | 232,011 | -0.64(-1.61%) |
Aug 04, 2009 | 40.49 | 40.90 | 39.42 | 39.68 | 316,626 | -0.74(-1.83%) |
Aug 03, 2009 | 40.84 | 40.93 | 40.35 | 40.42 | 258,806 | +0.42(+1.05%) |
Jul 31, 2009 | 38.76 | 40.42 | 37.96 | 40.00 | 545,015 | +1.20(+3.09%) |
Jul 30, 2009 | 39.25 | 39.94 | 38.80 | 38.80 | 390,596 | -0.20(-0.51%) |
Jul 29, 2009 | 39.11 | 39.21 | 38.43 | 39.00 | 223,218 | -0.78(-1.96%) |
Jul 28, 2009 | 39.96 | 40.17 | 38.71 | 39.78 | 306,405 | -0.57(-1.41%) |
Jul 27, 2009 | 40.44 | 40.67 | 40.00 | 40.35 | 239,108 | +0.05(+0.12%) |
Jul 24, 2009 | 39.76 | 40.62 | 39.61 | 40.30 | 304 | +0.70(+1.77%) |
Jul 23, 2009 | 38.52 | 39.74 | 38.52 | 39.60 | 328,592 | +1.06(+2.75%) |
Jul 22, 2009 | 38.15 | 39.15 | 38.15 | 38.54 | 301,646 | -0.37(-0.95%) |
Jul 21, 2009 | 40.17 | 40.17 | 38.33 | 38.91 | 626,012 | -0.30(-0.77%) |
Jul 20, 2009 | 39.79 | 40.11 | 39.19 | 39.21 | 420,600 | +0.30(+0.77%) |
Jul 17, 2009 | 38.99 | 39.20 | 38.69 | 38.91 | 444,400 | +0.66(+1.73%) |
Jul 16, 2009 | 37.79 | 38.66 | 37.79 | 38.25 | 411,400 | +0.15(+0.39%) |
Jul 15, 2009 | 37.34 | 38.16 | 37.13 | 38.10 | 394,500 | +1.81(+4.99%) |
Jul 14, 2009 | 35.79 | 37.29 | 35.79 | 36.29 | 361,900 | +0.44(+1.23%) |
Jul 13, 2009 | 34.83 | 35.89 | 34.67 | 35.85 | 414,933 | +0.64(+1.82%) |
Jul 10, 2009 | 35.18 | 35.41 | 34.74 | 35.21 | 401,944 | -0.58(-1.62%) |
Jul 09, 2009 | 35.37 | 35.83 | 35.15 | 35.79 | 388,964 | +0.89(+2.55%) |
Jul 08, 2009 | 34.62 | 35.95 | 34.61 | 34.90 | 505,832 | -0.35(-0.99%) |
Jul 07, 2009 | 36.55 | 36.99 | 35.01 | 35.25 | 491,581 | -1.10(-3.03%) |
Jul 06, 2009 | 36.38 | 36.59 | 36.08 | 36.35 | 289,741 | -0.90(-2.42%) |
Jul 02, 2009 | 37.88 | 38.33 | 37.00 | 37.25 | 229,106 | -1.21(-3.15%) |
Jul 01, 2009 | 39.00 | 39.53 | 38.40 | 38.46 | 115,197 | +0.00(+0.00%) |
Jun 30, 2009 | 39.25 | 39.65 | 38.14 | 38.46 | 330,588 | -0.49(-1.26%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.81 | 38.95 | 295,280 | +0.34(+0.88%) |
Jun 26, 2009 | 38.75 | 39.07 | 38.39 | 38.61 | 239,774 | -0.25(-0.64%) |
Jun 25, 2009 | 37.57 | 38.90 | 37.27 | 38.86 | 359,496 | +1.22(+3.24%) |
Jun 24, 2009 | 38.47 | 38.61 | 37.43 | 37.64 | 310,107 | -0.26(-0.69%) |
Jun 23, 2009 | 37.37 | 38.12 | 37.04 | 37.90 | 363,466 | +0.51(+1.36%) |
Jun 22, 2009 | 38.37 | 38.37 | 37.15 | 37.39 | 395,474 | -1.54(-3.96%) |
Jun 19, 2009 | 38.99 | 39.38 | 38.43 | 38.93 | 507,606 | +0.13(+0.34%) |
Jun 18, 2009 | 39.20 | 39.70 | 38.62 | 38.80 | 429,258 | -0.37(-0.94%) |
Jun 17, 2009 | 38.51 | 39.93 | 38.32 | 39.17 | 613,217 | +0.10(+0.26%) |
Jun 16, 2009 | 40.26 | 40.87 | 38.92 | 39.07 | 426,254 | -0.94(-2.35%) |
Jun 15, 2009 | 40.81 | 40.87 | 39.56 | 40.01 | 421,214 | -1.27(-3.08%) |
Jun 12, 2009 | 41.71 | 41.83 | 40.94 | 41.28 | 326,820 | -1.07(-2.53%) |
Jun 11, 2009 | 41.50 | 42.52 | 41.42 | 42.35 | 368,123 | +1.13(+2.74%) |
Jun 10, 2009 | 41.97 | 41.97 | 40.84 | 41.22 | 421,823 | +0.10(+0.24%) |
Jun 09, 2009 | 40.20 | 41.65 | 40.20 | 41.12 | 334,215 | +1.08(+2.70%) |
Jun 08, 2009 | 39.85 | 40.15 | 39.44 | 40.04 | 232,599 | -0.27(-0.67%) |
Jun 05, 2009 | 41.35 | 41.35 | 39.46 | 40.31 | 350,535 | -0.44(-1.08%) |
Jun 04, 2009 | 40.89 | 40.95 | 40.20 | 40.75 | 415,259 | +0.44(+1.09%) |
Jun 03, 2009 | 41.60 | 41.60 | 39.76 | 40.31 | 452,186 | -2.01(-4.75%) |
Jun 02, 2009 | 42.68 | 42.98 | 41.79 | 42.32 | 551,055 | -0.19(-0.45%) |
Jun 01, 2009 | 41.94 | 42.67 | 41.92 | 42.51 | 499,472 | +1.86(+4.58%) |
May 29, 2009 | 40.29 | 41.10 | 40.26 | 40.65 | 563,980 | +1.14(+2.89%) |
May 28, 2009 | 38.80 | 39.83 | 38.45 | 39.51 | 510,862 | +0.89(+2.30%) |
May 27, 2009 | 39.42 | 40.19 | 38.44 | 38.62 | 644,567 | -0.56(-1.43%) |
May 26, 2009 | 37.37 | 39.43 | 37.03 | 39.18 | 711,822 | +1.76(+4.70%) |
May 22, 2009 | 37.20 | 37.81 | 37.20 | 37.42 | 326,273 | +0.47(+1.27%) |
May 21, 2009 | 37.41 | 37.41 | 36.55 | 36.95 | 421,876 | -0.87(-2.30%) |
May 20, 2009 | 36.89 | 38.33 | 36.89 | 37.82 | 613,404 | +1.21(+3.31%) |
May 19, 2009 | 36.47 | 37.04 | 36.11 | 36.61 | 537,811 | +0.99(+2.78%) |
May 18, 2009 | 35.53 | 36.04 | 35.02 | 35.62 | 177,123 | +1.11(+3.22%) |
May 15, 2009 | 35.24 | 35.38 | 34.30 | 34.51 | 357,686 | -0.62(-1.76%) |
May 14, 2009 | 34.29 | 35.57 | 34.29 | 35.13 | 398,199 | -0.01(-0.03%) |
May 13, 2009 | 36.27 | 36.75 | 34.83 | 35.14 | 563,177 | -1.63(-4.43%) |
May 12, 2009 | 37.35 | 37.35 | 36.16 | 36.77 | 406,921 | +0.14(+0.38%) |
May 11, 2009 | 38.21 | 38.21 | 36.50 | 36.63 | 521,832 | -2.17(-5.59%) |
May 08, 2009 | 37.37 | 39.02 | 37.33 | 38.80 | 586,543 | +2.26(+6.19%) |
May 07, 2009 | 37.01 | 37.22 | 36.16 | 36.54 | 529,366 | +0.10(+0.27%) |
May 06, 2009 | 35.44 | 36.44 | 35.36 | 36.44 | 564,746 | +1.28(+3.64%) |
May 05, 2009 | 36.24 | 36.28 | 35.00 | 35.16 | 543,264 | -1.38(-3.78%) |
May 04, 2009 | 35.77 | 36.55 | 35.73 | 36.54 | 496,053 | +0.85(+2.38%) |
May 01, 2009 | 35.82 | 36.12 | 34.90 | 35.69 | 431,268 | +0.07(+0.20%) |
Apr 30, 2009 | 36.15 | 36.79 | 35.62 | 35.62 | 482,484 | -0.10(-0.28%) |
Apr 29, 2009 | 35.36 | 36.00 | 35.10 | 35.72 | 412,833 | +0.86(+2.47%) |
Apr 28, 2009 | 34.75 | 35.17 | 34.32 | 34.86 | 325,507 | -0.16(-0.46%) |
Apr 27, 2009 | 35.66 | 35.69 | 34.79 | 35.02 | 556,674 | -1.04(-2.88%) |
Apr 24, 2009 | 36.53 | 36.99 | 35.65 | 36.06 | 552,427 | +0.36(+1.01%) |
Apr 23, 2009 | 35.04 | 36.06 | 35.00 | 35.70 | 460,583 | +1.01(+2.91%) |
Apr 22, 2009 | 35.08 | 35.73 | 34.61 | 34.69 | 442,313 | -0.50(-1.42%) |
Apr 21, 2009 | 34.28 | 35.27 | 33.61 | 35.19 | 542,290 | +0.32(+0.92%) |
Apr 20, 2009 | 35.92 | 36.04 | 34.80 | 34.87 | 536,491 | -2.21(-5.96%) |
Apr 17, 2009 | 37.30 | 37.87 | 36.96 | 37.08 | 425,990 | -0.18(-0.48%) |
Apr 16, 2009 | 37.84 | 37.84 | 36.50 | 37.26 | 451,678 | +0.23(+0.62%) |
Apr 15, 2009 | 36.91 | 37.43 | 36.55 | 37.03 | 345,612 | +0.09(+0.24%) |
Apr 14, 2009 | 36.20 | 37.51 | 36.20 | 36.94 | 379,823 | -0.38(-1.02%) |
Apr 13, 2009 | 36.28 | 37.70 | 36.28 | 37.32 | 388,291 | +0.01(+0.03%) |
Apr 09, 2009 | 37.10 | 39.00 | 36.79 | 37.31 | 512,245 | -0.18(-0.48%) |
Apr 08, 2009 | 37.01 | 37.53 | 36.52 | 37.49 | 583,804 | +0.12(+0.32%) |
Apr 07, 2009 | 37.67 | 37.94 | 37.09 | 37.37 | 504,721 | -0.75(-1.97%) |
Apr 06, 2009 | 37.61 | 38.30 | 37.30 | 38.12 | 377,263 | -0.04(-0.10%) |
Apr 03, 2009 | 38.34 | 38.71 | 38.01 | 38.16 | 540,370 | -0.61(-1.57%) |
Apr 02, 2009 | 37.83 | 39.74 | 37.78 | 38.77 | 597,613 | +1.86(+5.04%) |