Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 36.94 | 36.94 | 36.37 | 36.42 | 411,606 | -0.47(-1.28%) |
Apr 29, 2010 | 36.74 | 36.96 | 36.62 | 36.90 | 138,989 | +0.56(+1.53%) |
Apr 28, 2010 | 36.66 | 36.75 | 36.00 | 36.34 | 175,034 | -0.01(-0.04%) |
Apr 27, 2010 | 37.31 | 37.58 | 36.31 | 36.36 | 286,637 | -1.59(-4.20%) |
Apr 26, 2010 | 38.05 | 38.11 | 37.89 | 37.95 | 210,140 | +0.02(+0.06%) |
Apr 23, 2010 | 37.56 | 37.96 | 37.45 | 37.93 | 249,986 | +0.16(+0.43%) |
Apr 22, 2010 | 37.50 | 37.82 | 37.27 | 37.77 | 119,444 | -0.41(-1.07%) |
Apr 21, 2010 | 38.21 | 38.31 | 37.97 | 38.17 | 103,282 | -0.27(-0.69%) |
Apr 20, 2010 | 38.51 | 38.51 | 38.35 | 38.44 | 145,595 | +0.22(+0.58%) |
Apr 19, 2010 | 37.89 | 38.23 | 37.75 | 38.22 | 97,826 | -0.13(-0.33%) |
Apr 16, 2010 | 38.90 | 39.00 | 38.11 | 38.34 | 134,082 | -0.82(-2.10%) |
Apr 15, 2010 | 38.93 | 39.24 | 38.93 | 39.17 | 163,658 | +0.05(+0.13%) |
Apr 14, 2010 | 38.94 | 39.15 | 38.85 | 39.11 | 99,502 | +0.47(+1.21%) |
Apr 13, 2010 | 38.73 | 38.73 | 38.38 | 38.65 | 105,253 | -0.06(-0.15%) |
Apr 12, 2010 | 38.57 | 38.75 | 38.57 | 38.71 | 78,794 | +0.24(+0.62%) |
Apr 09, 2010 | 38.09 | 38.50 | 38.02 | 38.47 | 90,488 | +0.51(+1.35%) |
Apr 08, 2010 | 37.64 | 38.00 | 37.51 | 37.96 | 80,675 | -0.03(-0.08%) |
Apr 07, 2010 | 38.05 | 38.11 | 37.83 | 37.99 | 118,692 | -0.25(-0.66%) |
Apr 06, 2010 | 37.91 | 38.25 | 37.87 | 38.24 | 166,978 | -0.10(-0.25%) |
Apr 05, 2010 | 38.11 | 38.38 | 38.03 | 38.34 | 154,529 | +0.14(+0.37%) |
Apr 01, 2010 | 37.82 | 38.20 | 38.20 | 38.20 | 183,758 | +0.68(+1.82%) |
Mar 31, 2010 | 37.46 | 37.67 | 37.35 | 37.51 | 124,894 | -0.01(-0.04%) |
Mar 30, 2010 | 37.68 | 37.81 | 37.42 | 37.53 | 185,670 | -0.14(-0.37%) |
Mar 29, 2010 | 37.43 | 37.68 | 37.40 | 37.67 | 222,721 | +0.47(+1.27%) |
Mar 26, 2010 | 37.15 | 37.39 | 37.08 | 37.20 | 85,989 | +0.33(+0.90%) |
Mar 25, 2010 | 37.21 | 37.33 | 36.85 | 36.86 | 67,547 | +0.00(+0.00%) |
Mar 24, 2010 | 36.77 | 37.00 | 36.74 | 36.86 | 154,763 | -0.59(-1.58%) |
Mar 23, 2010 | 37.28 | 37.49 | 37.14 | 37.45 | 205,032 | +0.24(+0.64%) |
Mar 22, 2010 | 36.67 | 37.29 | 36.57 | 37.22 | 284,927 | +0.04(+0.10%) |
Mar 19, 2010 | 37.55 | 37.57 | 37.00 | 37.18 | 207,604 | -0.35(-0.93%) |
Mar 18, 2010 | 37.76 | 37.77 | 37.37 | 37.53 | 196,005 | -0.31(-0.82%) |
Mar 17, 2010 | 37.78 | 38.02 | 37.77 | 37.84 | 203,090 | +0.21(+0.56%) |
Mar 16, 2010 | 37.29 | 37.67 | 37.19 | 37.63 | 192,078 | +0.49(+1.31%) |
Mar 15, 2010 | 36.92 | 37.14 | 36.92 | 37.14 | 194,068 | -0.24(-0.63%) |
Mar 12, 2010 | 37.48 | 37.48 | 37.23 | 37.38 | 85,592 | +0.24(+0.64%) |
Mar 11, 2010 | 36.97 | 37.16 | 36.85 | 37.14 | 286,511 | +0.18(+0.48%) |
Mar 10, 2010 | 36.80 | 37.14 | 36.74 | 36.97 | 193,752 | +0.23(+0.62%) |
Mar 09, 2010 | 36.45 | 36.91 | 36.45 | 36.74 | 286,109 | -0.06(-0.16%) |
Mar 08, 2010 | 36.95 | 37.02 | 36.74 | 36.80 | 252,125 | -0.04(-0.12%) |
Mar 05, 2010 | 36.43 | 36.93 | 36.35 | 36.84 | 133,911 | +0.68(+1.87%) |
Mar 04, 2010 | 36.30 | 36.37 | 36.00 | 36.16 | 259,573 | -0.15(-0.42%) |
Mar 03, 2010 | 36.16 | 36.52 | 36.11 | 36.31 | 715,843 | +0.51(+1.43%) |
Mar 02, 2010 | 35.80 | 36.01 | 35.60 | 35.80 | 251,648 | +0.27(+0.75%) |
Mar 01, 2010 | 35.33 | 35.62 | 35.26 | 35.54 | 262,701 | +0.19(+0.54%) |
Feb 26, 2010 | 35.05 | 35.48 | 34.83 | 35.34 | 203,405 | +0.28(+0.80%) |
Feb 25, 2010 | 34.63 | 35.06 | 34.53 | 35.06 | 209,268 | -0.22(-0.62%) |
Feb 24, 2010 | 35.14 | 35.48 | 35.07 | 35.28 | 241,365 | +0.21(+0.60%) |
Feb 23, 2010 | 35.48 | 35.54 | 34.96 | 35.07 | 211,839 | -0.52(-1.46%) |
Feb 22, 2010 | 35.75 | 35.81 | 35.55 | 35.59 | 260,485 | +0.10(+0.29%) |
Feb 19, 2010 | 35.31 | 35.58 | 35.15 | 35.48 | 333,488 | -0.20(-0.56%) |
Feb 18, 2010 | 35.52 | 35.81 | 35.49 | 35.68 | 638,458 | +0.13(+0.37%) |
Feb 17, 2010 | 35.73 | 35.80 | 35.43 | 35.55 | 730,967 | +0.04(+0.10%) |
Feb 16, 2010 | 34.93 | 35.55 | 34.80 | 35.51 | 202,166 | +0.85(+2.46%) |
Feb 12, 2010 | 34.44 | 34.66 | 34.66 | 34.66 | 216,837 | -0.47(-1.35%) |
Feb 11, 2010 | 34.71 | 35.14 | 34.39 | 35.14 | 112,862 | +0.28(+0.81%) |
Feb 10, 2010 | 34.93 | 35.00 | 34.54 | 34.85 | 126,664 | -0.18(-0.51%) |
Feb 09, 2010 | 34.70 | 35.36 | 34.39 | 35.03 | 151,178 | +1.05(+3.08%) |
Feb 08, 2010 | 34.27 | 34.63 | 33.97 | 33.98 | 235,823 | -0.41(-1.19%) |
Feb 05, 2010 | 34.52 | 34.60 | 33.71 | 34.39 | 728,673 | -0.29(-0.84%) |
Feb 04, 2010 | 35.58 | 35.58 | 34.67 | 34.68 | 225,196 | -1.53(-4.21%) |
Feb 03, 2010 | 36.43 | 36.48 | 36.00 | 36.21 | 441,096 | -0.41(-1.11%) |
Feb 02, 2010 | 36.31 | 36.72 | 36.17 | 36.62 | 124,588 | +0.50(+1.39%) |
Feb 01, 2010 | 36.01 | 36.15 | 35.91 | 36.11 | 567,491 | +0.69(+1.94%) |
Jan 29, 2010 | 36.00 | 36.17 | 35.36 | 35.43 | 462,432 | -0.44(-1.22%) |
Jan 28, 2010 | 36.67 | 36.68 | 35.68 | 35.86 | 695,065 | -0.77(-2.10%) |
Jan 27, 2010 | 36.39 | 36.66 | 36.08 | 36.63 | 219,934 | -0.04(-0.10%) |
Jan 26, 2010 | 36.67 | 37.03 | 36.51 | 36.67 | 140,370 | -0.31(-0.84%) |
Jan 25, 2010 | 37.22 | 37.23 | 36.83 | 36.98 | 184,126 | +0.61(+1.67%) |
Jan 22, 2010 | 37.13 | 37.21 | 36.37 | 36.37 | 289,953 | -0.80(-2.16%) |
Jan 21, 2010 | 38.01 | 38.09 | 36.98 | 37.18 | 249,209 | -0.87(-2.28%) |
Jan 20, 2010 | 38.25 | 38.25 | 37.66 | 38.05 | 306,552 | -1.02(-2.62%) |
Jan 19, 2010 | 38.52 | 39.07 | 38.47 | 39.07 | 300,260 | +0.36(+0.94%) |
Jan 15, 2010 | 38.97 | 38.71 | 38.71 | 38.71 | 396,140 | -0.59(-1.51%) |
Jan 14, 2010 | 39.05 | 39.32 | 38.96 | 39.30 | 146,901 | +0.25(+0.65%) |
Jan 13, 2010 | 38.94 | 39.12 | 38.67 | 39.05 | 122,272 | +0.23(+0.59%) |
Jan 12, 2010 | 38.80 | 38.97 | 38.65 | 38.82 | 148,628 | -0.34(-0.87%) |
Jan 11, 2010 | 39.14 | 39.25 | 39.05 | 39.16 | 260,302 | +0.21(+0.55%) |
Jan 08, 2010 | 38.67 | 38.95 | 38.54 | 38.94 | 173,830 | +0.41(+1.06%) |
Jan 07, 2010 | 38.47 | 38.60 | 38.30 | 38.54 | 89,450 | -0.16(-0.40%) |
Jan 06, 2010 | 38.57 | 38.78 | 38.35 | 38.69 | 149,150 | +0.11(+0.29%) |
Jan 05, 2010 | 38.59 | 38.75 | 38.36 | 38.58 | 169,767 | +0.24(+0.63%) |
Jan 04, 2010 | 38.02 | 38.45 | 38.02 | 38.34 | 214,809 | +1.05(+2.83%) |
Dec 31, 2009 | 37.86 | 37.28 | 37.28 | 37.28 | 387,364 | -0.36(-0.94%) |
Dec 30, 2009 | 37.39 | 37.66 | 37.38 | 37.64 | 183,250 | -0.19(-0.49%) |
Dec 29, 2009 | 38.05 | 38.05 | 37.66 | 37.82 | 134,540 | +0.06(+0.16%) |
Dec 28, 2009 | 37.77 | 37.77 | 37.60 | 37.77 | 169,414 | +0.13(+0.35%) |
Dec 24, 2009 | 37.59 | 37.64 | 37.39 | 37.63 | 53,450 | +0.24(+0.63%) |
Dec 23, 2009 | 37.39 | 37.45 | 36.35 | 37.40 | 246,739 | +0.25(+0.68%) |
Dec 22, 2009 | 37.05 | 37.16 | 36.87 | 37.14 | 194,286 | -0.14(-0.38%) |
Dec 21, 2009 | 37.24 | 37.48 | 37.17 | 37.28 | 184,704 | +0.21(+0.56%) |
Dec 18, 2009 | 37.14 | 37.27 | 36.73 | 37.08 | 189,364 | -0.10(-0.26%) |
Dec 17, 2009 | 37.38 | 37.40 | 37.02 | 37.17 | 238,109 | -0.87(-2.28%) |
Dec 16, 2009 | 37.97 | 38.22 | 37.88 | 38.04 | 162,591 | +0.47(+1.24%) |
Dec 15, 2009 | 37.51 | 37.71 | 37.40 | 37.57 | 268,711 | -0.28(-0.74%) |
Dec 14, 2009 | 37.91 | 37.99 | 37.84 | 37.85 | 538,847 | +0.27(+0.71%) |
Dec 11, 2009 | 37.72 | 37.74 | 37.49 | 37.59 | 208,238 | -0.02(-0.06%) |
Dec 10, 2009 | 37.85 | 37.88 | 37.57 | 37.61 | 545,220 | +0.03(+0.08%) |
Dec 09, 2009 | 37.45 | 37.62 | 37.15 | 37.58 | 181,946 | -0.05(-0.14%) |
Dec 08, 2009 | 37.82 | 37.83 | 37.51 | 37.63 | 137,599 | -0.61(-1.59%) |
Dec 07, 2009 | 38.25 | 38.60 | 38.17 | 38.24 | 1,029,086 | -0.30(-0.79%) |
Dec 04, 2009 | 39.00 | 39.23 | 38.34 | 38.54 | 568,651 | -0.09(-0.23%) |
Dec 03, 2009 | 38.93 | 39.24 | 38.57 | 38.63 | 451,073 | -0.24(-0.62%) |
Dec 02, 2009 | 38.77 | 39.07 | 38.72 | 38.87 | 128,995 | +0.03(+0.07%) |
Dec 01, 2009 | 38.60 | 38.97 | 38.51 | 38.85 | 506,096 | +0.96(+2.52%) |
Nov 30, 2009 | 37.78 | 38.11 | 37.52 | 37.89 | 284,590 | +0.18(+0.47%) |
Nov 27, 2009 | 37.29 | 37.99 | 37.08 | 37.71 | 88,822 | -1.27(-3.25%) |
Nov 25, 2009 | 38.69 | 38.99 | 38.62 | 38.98 | 153,095 | +0.64(+1.66%) |
Nov 24, 2009 | 38.59 | 38.59 | 38.16 | 38.34 | 211,386 | -0.24(-0.61%) |
Nov 23, 2009 | 38.60 | 38.92 | 38.52 | 38.58 | 124,009 | +0.73(+1.92%) |
Nov 20, 2009 | 37.65 | 37.92 | 37.62 | 37.85 | 198,417 | -0.33(-0.87%) |
Nov 19, 2009 | 38.40 | 38.40 | 37.87 | 38.19 | 166,366 | -0.83(-2.13%) |
Nov 18, 2009 | 39.11 | 39.15 | 38.79 | 39.02 | 101,863 | -0.04(-0.09%) |
Nov 17, 2009 | 38.99 | 39.11 | 38.69 | 39.05 | 119,830 | -0.31(-0.79%) |
Nov 16, 2009 | 39.12 | 39.59 | 39.09 | 39.37 | 214,598 | +0.58(+1.49%) |
Nov 13, 2009 | 38.45 | 38.88 | 38.25 | 38.79 | 168,888 | +0.50(+1.30%) |
Nov 12, 2009 | 38.71 | 38.86 | 38.15 | 38.29 | 146,585 | -0.48(-1.24%) |
Nov 11, 2009 | 39.00 | 39.13 | 38.63 | 38.77 | 315,187 | +0.09(+0.23%) |
Nov 10, 2009 | 38.58 | 38.76 | 38.35 | 38.68 | 257,470 | -0.11(-0.29%) |
Nov 09, 2009 | 38.39 | 38.87 | 38.38 | 38.80 | 223,126 | +1.12(+2.97%) |
Nov 06, 2009 | 37.27 | 37.73 | 37.26 | 37.68 | 113,309 | +0.10(+0.26%) |
Nov 05, 2009 | 37.49 | 37.82 | 37.35 | 37.58 | 147,479 | +0.55(+1.48%) |
Nov 04, 2009 | 37.13 | 37.47 | 37.02 | 37.03 | 193,152 | +0.36(+0.97%) |
Nov 03, 2009 | 36.22 | 36.74 | 36.08 | 36.68 | 151,121 | -0.22(-0.59%) |
Nov 02, 2009 | 36.76 | 37.43 | 36.48 | 36.89 | 281,984 | +0.36(+0.99%) |
Oct 30, 2009 | 37.63 | 37.69 | 36.44 | 36.53 | 952,028 | -1.44(-3.79%) |
Oct 29, 2009 | 37.41 | 38.05 | 37.40 | 37.97 | 238,938 | +1.26(+3.42%) |
Oct 28, 2009 | 37.40 | 37.52 | 36.58 | 36.72 | 455,108 | -1.08(-2.85%) |
Oct 27, 2009 | 38.16 | 38.28 | 37.67 | 37.80 | 218,477 | -0.31(-0.82%) |
Oct 26, 2009 | 38.94 | 39.18 | 37.94 | 38.11 | 288,847 | -0.66(-1.70%) |
Oct 23, 2009 | 38.92 | 38.92 | 38.62 | 38.77 | 270,802 | -0.66(-1.67%) |
Oct 22, 2009 | 39.05 | 39.54 | 38.72 | 39.42 | 134,274 | +0.28(+0.72%) |
Oct 21, 2009 | 39.09 | 39.73 | 39.09 | 39.14 | 173,677 | -0.13(-0.34%) |
Oct 20, 2009 | 38.98 | 39.28 | 38.97 | 39.28 | 563,175 | -0.15(-0.38%) |
Oct 19, 2009 | 39.25 | 39.58 | 39.05 | 39.42 | 169,877 | +0.53(+1.35%) |
Oct 16, 2009 | 38.85 | 39.01 | 38.61 | 38.90 | 257,376 | -0.63(-1.59%) |
Oct 15, 2009 | 39.22 | 39.54 | 39.18 | 39.53 | 178,931 | +0.16(+0.41%) |
Oct 14, 2009 | 39.22 | 39.46 | 39.10 | 39.37 | 189,596 | +0.89(+2.31%) |
Oct 13, 2009 | 38.49 | 38.59 | 38.24 | 38.48 | 190,355 | -0.10(-0.25%) |
Oct 12, 2009 | 38.81 | 38.81 | 38.45 | 38.57 | 113,195 | +0.25(+0.66%) |
Oct 09, 2009 | 38.28 | 38.37 | 38.11 | 38.32 | 214,936 | -0.06(-0.15%) |
Oct 08, 2009 | 38.34 | 38.64 | 38.10 | 38.38 | 214,967 | +0.64(+1.69%) |
Oct 07, 2009 | 37.73 | 37.86 | 37.54 | 37.74 | 230,853 | +0.08(+0.22%) |
Oct 06, 2009 | 37.42 | 37.92 | 37.42 | 37.66 | 268,210 | +0.73(+1.97%) |
Oct 05, 2009 | 36.42 | 37.05 | 36.40 | 36.94 | 202,926 | +0.59(+1.61%) |
Oct 02, 2009 | 36.29 | 36.75 | 36.21 | 36.35 | 310,008 | -0.48(-1.31%) |
Oct 01, 2009 | 37.77 | 37.77 | 36.78 | 36.83 | 256,599 | -1.08(-2.85%) |
Sep 30, 2009 | 38.31 | 38.34 | 37.65 | 37.91 | 1,434,791 | -0.05(-0.14%) |
Sep 29, 2009 | 38.10 | 38.18 | 37.73 | 37.97 | 265,440 | -0.17(-0.45%) |
Sep 28, 2009 | 37.51 | 38.37 | 37.51 | 38.14 | 871,623 | +0.64(+1.71%) |
Sep 25, 2009 | 37.68 | 37.91 | 37.40 | 37.49 | 186,288 | -0.15(-0.41%) |
Sep 24, 2009 | 38.51 | 38.61 | 37.43 | 37.65 | 542,104 | -0.58(-1.51%) |
Sep 23, 2009 | 38.74 | 38.97 | 38.22 | 38.22 | 496,738 | -0.36(-0.94%) |
Sep 22, 2009 | 38.70 | 38.77 | 38.45 | 38.59 | 462,953 | +0.50(+1.32%) |
Sep 21, 2009 | 37.94 | 38.16 | 37.76 | 38.08 | 234,989 | -0.47(-1.21%) |
Sep 18, 2009 | 38.68 | 38.72 | 38.42 | 38.55 | 163,161 | +0.17(+0.44%) |
Sep 17, 2009 | 38.38 | 38.68 | 38.21 | 38.38 | 1,431,412 | +0.01(+0.04%) |
Sep 16, 2009 | 38.30 | 38.62 | 38.13 | 38.37 | 290,038 | +0.57(+1.51%) |
Sep 15, 2009 | 37.62 | 37.92 | 37.33 | 37.80 | 360,334 | -0.01(-0.04%) |
Sep 14, 2009 | 37.31 | 37.82 | 37.26 | 37.81 | 201,160 | +0.04(+0.12%) |
Sep 11, 2009 | 38.04 | 38.18 | 37.65 | 37.77 | 206,645 | -0.17(-0.45%) |
Sep 10, 2009 | 37.53 | 37.96 | 37.21 | 37.94 | 442,599 | +0.39(+1.03%) |
Sep 09, 2009 | 37.40 | 37.71 | 37.26 | 37.55 | 433,453 | +0.41(+1.12%) |
Sep 08, 2009 | 37.21 | 37.38 | 36.91 | 37.14 | 734,534 | +0.74(+2.03%) |
Sep 04, 2009 | 35.88 | 36.53 | 35.79 | 36.40 | 505,715 | +0.59(+1.63%) |
Sep 03, 2009 | 35.88 | 35.99 | 35.53 | 35.81 | 213,611 | +0.22(+0.62%) |
Sep 02, 2009 | 35.47 | 35.77 | 35.31 | 35.59 | 162,260 | -0.10(-0.27%) |
Sep 01, 2009 | 36.27 | 36.67 | 35.54 | 35.68 | 173,298 | -1.01(-2.75%) |
Aug 31, 2009 | 36.57 | 36.71 | 36.37 | 36.69 | 183,593 | -0.26(-0.70%) |
Aug 28, 2009 | 37.31 | 37.35 | 36.80 | 36.95 | 108,536 | +0.04(+0.12%) |
Aug 27, 2009 | 36.62 | 37.07 | 36.17 | 36.91 | 183,112 | +0.36(+0.97%) |
Aug 26, 2009 | 36.56 | 36.63 | 36.31 | 36.55 | 811,011 | -0.24(-0.66%) |
Aug 25, 2009 | 36.80 | 37.07 | 36.67 | 36.80 | 226,052 | +0.38(+1.04%) |
Aug 24, 2009 | 36.51 | 36.73 | 36.29 | 36.42 | 397,024 | +0.14(+0.39%) |
Aug 21, 2009 | 36.00 | 36.43 | 36.00 | 36.27 | 131,341 | +0.78(+2.21%) |
Aug 20, 2009 | 35.18 | 35.65 | 35.13 | 35.49 | 98,235 | +0.37(+1.05%) |
Aug 19, 2009 | 34.60 | 35.31 | 34.43 | 35.12 | 356,103 | +0.28(+0.81%) |
Aug 18, 2009 | 34.57 | 35.04 | 34.49 | 34.84 | 117,017 | +0.55(+1.60%) |
Aug 17, 2009 | 34.32 | 34.42 | 34.17 | 34.29 | 241,267 | -1.22(-3.43%) |
Aug 14, 2009 | 35.90 | 36.03 | 35.23 | 35.51 | 1,800,208 | -0.29(-0.82%) |
Aug 13, 2009 | 35.65 | 35.86 | 35.47 | 35.80 | 185,747 | +0.56(+1.58%) |
Aug 12, 2009 | 34.71 | 35.48 | 34.71 | 35.25 | 311,645 | +0.48(+1.38%) |
Aug 11, 2009 | 34.89 | 34.89 | 34.53 | 34.77 | 371,199 | -0.32(-0.91%) |
Aug 10, 2009 | 35.09 | 35.15 | 34.88 | 35.08 | 147,676 | -0.15(-0.42%) |
Aug 07, 2009 | 35.30 | 35.43 | 35.08 | 35.23 | 189,859 | +0.15(+0.42%) |
Aug 06, 2009 | 35.45 | 35.52 | 34.85 | 35.08 | 176,137 | -0.21(-0.61%) |
Aug 05, 2009 | 35.45 | 35.45 | 34.77 | 35.30 | 167,306 | -0.05(-0.15%) |
Aug 04, 2009 | 35.00 | 35.41 | 34.97 | 35.35 | 199,004 | +0.02(+0.06%) |
Aug 03, 2009 | 35.10 | 35.49 | 35.02 | 35.33 | 347,070 | +0.96(+2.78%) |
Jul 31, 2009 | 34.15 | 34.52 | 33.95 | 34.37 | 210,633 | +0.44(+1.29%) |
Jul 30, 2009 | 33.88 | 34.22 | 33.73 | 33.94 | 152,573 | +0.69(+2.07%) |
Jul 29, 2009 | 33.42 | 33.48 | 33.06 | 33.25 | 174,681 | -0.19(-0.58%) |
Jul 28, 2009 | 33.21 | 33.53 | 33.03 | 33.44 | 205,119 | -0.22(-0.66%) |
Jul 27, 2009 | 33.47 | 33.66 | 33.24 | 33.66 | 130,727 | +0.14(+0.42%) |
Jul 24, 2009 | 33.35 | 33.54 | 33.09 | 33.52 | 637 | +0.21(+0.64%) |
Jul 23, 2009 | 32.57 | 33.47 | 32.57 | 33.31 | 247,148 | +0.69(+2.11%) |
Jul 22, 2009 | 32.31 | 32.81 | 32.30 | 32.62 | 127,647 | +0.06(+0.18%) |
Jul 21, 2009 | 32.52 | 32.87 | 32.28 | 32.56 | 172,272 | +0.07(+0.23%) |
Jul 20, 2009 | 32.36 | 32.52 | 32.17 | 32.48 | 187,598 | +0.67(+2.12%) |
Jul 17, 2009 | 31.79 | 31.88 | 31.63 | 31.81 | 104,482 | -0.13(-0.42%) |
Jul 16, 2009 | 31.69 | 32.06 | 31.54 | 31.94 | 247,826 | +0.34(+1.08%) |
Jul 15, 2009 | 31.22 | 31.68 | 31.14 | 31.60 | 190,194 | +1.08(+3.54%) |
Jul 14, 2009 | 30.55 | 30.60 | 30.20 | 30.52 | 83,466 | +0.28(+0.93%) |
Jul 13, 2009 | 29.86 | 30.34 | 29.86 | 30.24 | 258,284 | +0.50(+1.69%) |
Jul 10, 2009 | 29.69 | 29.87 | 29.45 | 29.74 | 130,951 | -0.26(-0.86%) |
Jul 09, 2009 | 30.11 | 30.17 | 29.80 | 30.00 | 154,752 | +0.33(+1.12%) |
Jul 08, 2009 | 29.94 | 30.00 | 29.37 | 29.66 | 126,802 | -0.21(-0.72%) |
Jul 07, 2009 | 30.54 | 30.54 | 29.81 | 29.88 | 171,786 | -0.78(-2.54%) |
Jul 06, 2009 | 30.28 | 30.67 | 30.16 | 30.66 | 449,062 | -0.03(-0.10%) |
Jul 02, 2009 | 31.07 | 31.07 | 30.57 | 30.68 | 105,915 | -0.97(-3.07%) |
Jul 01, 2009 | 31.53 | 31.89 | 31.53 | 31.66 | 144,259 | +0.42(+1.35%) |
Jun 30, 2009 | 31.57 | 31.57 | 30.91 | 31.23 | 168,390 | -0.24(-0.75%) |
Jun 29, 2009 | 31.40 | 31.60 | 31.23 | 31.47 | 700,352 | +0.30(+0.95%) |
Jun 26, 2009 | 31.21 | 31.27 | 30.99 | 31.17 | 234,684 | -0.05(-0.17%) |
Jun 25, 2009 | 31.03 | 31.23 | 31.03 | 31.23 | 119,787 | +0.61(+1.98%) |
Jun 24, 2009 | 30.95 | 31.26 | 30.48 | 30.62 | 1,169,418 | +0.14(+0.46%) |
Jun 23, 2009 | 30.29 | 30.63 | 30.17 | 30.48 | 357,125 | -0.42(-1.37%) |
Jun 22, 2009 | 31.48 | 31.48 | 30.80 | 30.90 | 322,346 | -1.07(-3.34%) |
Jun 19, 2009 | 32.06 | 32.11 | 31.78 | 31.97 | 185,221 | +0.54(+1.72%) |
Jun 18, 2009 | 31.46 | 31.79 | 31.24 | 31.43 | 255,473 | -0.01(-0.02%) |
Jun 17, 2009 | 31.50 | 31.67 | 31.02 | 31.43 | 610,720 | -0.01(-0.02%) |
Jun 16, 2009 | 32.06 | 32.11 | 31.43 | 31.44 | 314,485 | -0.46(-1.44%) |
Jun 15, 2009 | 32.59 | 32.59 | 31.66 | 31.90 | 323,480 | -1.17(-3.54%) |
Jun 12, 2009 | 33.00 | 33.17 | 32.77 | 33.07 | 172,861 | -0.23(-0.69%) |
Jun 11, 2009 | 32.99 | 33.55 | 32.94 | 33.30 | 238,336 | +0.69(+2.11%) |
Jun 10, 2009 | 33.28 | 33.28 | 32.22 | 32.61 | 425,498 | +0.05(+0.16%) |
Jun 09, 2009 | 32.54 | 32.74 | 32.25 | 32.56 | 250,830 | +0.31(+0.97%) |
Jun 08, 2009 | 31.94 | 32.43 | 31.81 | 32.25 | 309,201 | +0.04(+0.12%) |
Jun 05, 2009 | 33.01 | 33.01 | 32.14 | 32.21 | 362,898 | -0.61(-1.85%) |
Jun 04, 2009 | 32.97 | 32.97 | 32.42 | 32.82 | 349,761 | +0.33(+1.03%) |
Jun 03, 2009 | 32.93 | 33.43 | 32.20 | 32.48 | 449,671 | -1.11(-3.29%) |
Jun 02, 2009 | 33.30 | 33.68 | 33.19 | 33.59 | 605,604 | +0.25(+0.74%) |
Jun 01, 2009 | 33.05 | 33.59 | 33.05 | 33.34 | 613,437 | +0.98(+3.02%) |
May 29, 2009 | 32.24 | 32.38 | 32.00 | 32.37 | 466,012 | +0.61(+1.94%) |
May 28, 2009 | 31.72 | 31.93 | 31.25 | 31.75 | 190,956 | +0.23(+0.73%) |
May 27, 2009 | 32.11 | 32.11 | 31.43 | 31.52 | 166,392 | -0.45(-1.41%) |
May 26, 2009 | 31.01 | 32.11 | 30.96 | 31.97 | 224,353 | +0.56(+1.77%) |
May 22, 2009 | 31.57 | 31.66 | 31.30 | 31.42 | 141,285 | +0.25(+0.81%) |
May 21, 2009 | 31.13 | 31.29 | 30.88 | 31.17 | 210,258 | -0.33(-1.06%) |
May 20, 2009 | 31.59 | 31.98 | 31.42 | 31.50 | 194,373 | +0.19(+0.62%) |
May 19, 2009 | 31.14 | 31.51 | 30.97 | 31.31 | 202,290 | +0.34(+1.10%) |
May 18, 2009 | 30.36 | 31.00 | 30.32 | 30.97 | 146,990 | +1.25(+4.21%) |
May 15, 2009 | 30.06 | 30.25 | 29.54 | 29.71 | 142,324 | -0.23(-0.77%) |
May 14, 2009 | 29.62 | 30.17 | 29.57 | 29.94 | 256,142 | +0.31(+1.05%) |
May 13, 2009 | 30.03 | 30.09 | 29.56 | 29.63 | 247,768 | -1.31(-4.24%) |
May 12, 2009 | 30.94 | 31.14 | 30.56 | 30.95 | 184,446 | +0.25(+0.80%) |
May 11, 2009 | 30.80 | 30.98 | 30.65 | 30.70 | 232,919 | -0.96(-3.04%) |
May 08, 2009 | 30.88 | 31.71 | 30.83 | 31.66 | 198,141 | +1.44(+4.78%) |
May 07, 2009 | 31.19 | 31.19 | 30.03 | 30.22 | 158,169 | -0.61(-1.99%) |
May 06, 2009 | 30.68 | 30.89 | 30.26 | 30.83 | 249,634 | +0.82(+2.74%) |
May 05, 2009 | 30.23 | 30.31 | 29.87 | 30.01 | 271,577 | -0.22(-0.73%) |
May 04, 2009 | 29.40 | 30.24 | 29.26 | 30.23 | 268,241 | +1.15(+3.95%) |