Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 38.31 | 39.03 | 38.23 | 38.31 | 478,850 | -0.64(-1.65%) |
May 27, 2010 | 38.33 | 39.04 | 37.99 | 38.95 | 457,611 | +1.43(+3.80%) |
May 26, 2010 | 37.37 | 38.11 | 37.37 | 37.52 | 656,050 | +0.27(+0.72%) |
May 25, 2010 | 36.63 | 37.31 | 36.19 | 37.25 | 573,013 | -0.08(-0.22%) |
May 24, 2010 | 37.85 | 38.23 | 37.32 | 37.34 | 405,116 | -0.55(-1.44%) |
May 21, 2010 | 37.04 | 38.04 | 36.92 | 37.88 | 752,498 | +0.20(+0.54%) |
May 20, 2010 | 39.07 | 39.50 | 37.68 | 37.68 | 868,596 | -1.92(-4.86%) |
May 19, 2010 | 39.43 | 39.86 | 39.06 | 39.60 | 483,450 | +0.03(+0.08%) |
May 18, 2010 | 40.34 | 40.34 | 39.38 | 39.57 | 833,237 | -0.36(-0.90%) |
May 17, 2010 | 39.86 | 40.13 | 39.00 | 39.93 | 1,132,091 | +0.38(+0.95%) |
May 14, 2010 | 39.55 | 40.28 | 39.22 | 39.55 | 567,090 | -0.70(-1.74%) |
May 13, 2010 | 41.23 | 41.39 | 40.17 | 40.26 | 542,241 | -0.95(-2.32%) |
May 12, 2010 | 41.07 | 41.28 | 40.78 | 41.21 | 370,664 | +0.24(+0.58%) |
May 11, 2010 | 40.90 | 41.35 | 40.83 | 40.97 | 686,477 | -0.02(-0.06%) |
May 10, 2010 | 40.28 | 41.01 | 40.22 | 41.00 | 799,352 | +2.72(+7.09%) |
May 07, 2010 | 39.01 | 39.36 | 37.97 | 38.28 | 1,846,061 | -1.06(-2.69%) |
May 06, 2010 | 40.24 | 40.65 | 37.30 | 39.34 | 1,209,643 | -1.66(-4.04%) |
May 05, 2010 | 41.18 | 41.32 | 40.43 | 41.00 | 1,136,162 | +0.07(+0.18%) |
May 04, 2010 | 41.03 | 41.41 | 40.71 | 40.92 | 971,058 | -0.73(-1.76%) |
May 03, 2010 | 42.15 | 42.15 | 40.99 | 41.66 | 900,105 | -0.45(-1.07%) |
Apr 30, 2010 | 42.61 | 43.04 | 42.10 | 42.11 | 678,395 | -0.40(-0.94%) |
Apr 29, 2010 | 42.70 | 42.82 | 42.14 | 42.51 | 773,504 | +0.20(+0.48%) |
Apr 28, 2010 | 42.34 | 42.93 | 42.02 | 42.30 | 734,302 | +0.06(+0.14%) |
Apr 27, 2010 | 44.57 | 44.57 | 41.30 | 42.25 | 2,102,925 | -3.28(-7.20%) |
Apr 26, 2010 | 45.68 | 46.07 | 45.43 | 45.52 | 527,792 | -0.08(-0.18%) |
Apr 23, 2010 | 45.09 | 45.78 | 44.95 | 45.61 | 299,228 | +0.64(+1.41%) |
Apr 22, 2010 | 44.81 | 45.03 | 44.26 | 44.97 | 602,263 | -0.02(-0.04%) |
Apr 21, 2010 | 45.67 | 45.79 | 44.88 | 44.99 | 677,888 | -0.65(-1.43%) |
Apr 20, 2010 | 45.56 | 45.67 | 45.15 | 45.64 | 416,871 | +0.51(+1.14%) |
Apr 19, 2010 | 44.15 | 45.34 | 44.05 | 45.12 | 555,820 | +0.76(+1.71%) |
Apr 16, 2010 | 45.12 | 45.35 | 44.15 | 44.37 | 402,990 | -0.85(-1.88%) |
Apr 15, 2010 | 45.55 | 45.90 | 45.12 | 45.21 | 528,943 | +0.42(+0.95%) |
Apr 14, 2010 | 44.11 | 44.81 | 44.06 | 44.79 | 406,751 | +0.85(+1.93%) |
Apr 13, 2010 | 43.74 | 43.99 | 43.64 | 43.94 | 404,086 | +0.20(+0.47%) |
Apr 12, 2010 | 43.25 | 43.81 | 43.02 | 43.74 | 511,240 | +0.44(+1.02%) |
Apr 09, 2010 | 43.09 | 43.36 | 42.90 | 43.30 | 380,715 | +0.17(+0.40%) |
Apr 08, 2010 | 43.36 | 43.53 | 42.67 | 43.13 | 484,058 | -0.32(-0.73%) |
Apr 07, 2010 | 43.18 | 43.75 | 43.00 | 43.44 | 524,973 | +0.28(+0.64%) |
Apr 06, 2010 | 43.18 | 43.51 | 43.09 | 43.17 | 328,890 | +0.10(+0.23%) |
Apr 05, 2010 | 43.09 | 43.26 | 43.02 | 43.07 | 353,139 | +0.04(+0.09%) |
Apr 01, 2010 | 43.13 | 43.03 | 43.03 | 43.03 | 284,714 | +0.20(+0.46%) |
Mar 31, 2010 | 41.83 | 42.93 | 41.66 | 42.83 | 831,770 | +0.94(+2.24%) |
Mar 30, 2010 | 41.92 | 42.20 | 41.87 | 41.90 | 288,500 | +0.09(+0.21%) |
Mar 29, 2010 | 41.56 | 41.82 | 41.41 | 41.81 | 279,634 | +0.38(+0.93%) |
Mar 26, 2010 | 41.89 | 41.96 | 41.32 | 41.42 | 476,514 | -0.34(-0.82%) |
Mar 25, 2010 | 42.13 | 42.38 | 41.75 | 41.76 | 578,743 | -0.21(-0.51%) |
Mar 24, 2010 | 41.48 | 42.19 | 41.41 | 41.98 | 479,119 | +0.40(+0.96%) |
Mar 23, 2010 | 41.28 | 41.61 | 40.96 | 41.58 | 284,179 | +0.26(+0.63%) |
Mar 22, 2010 | 40.81 | 41.43 | 40.62 | 41.32 | 511,976 | +0.15(+0.38%) |
Mar 19, 2010 | 41.81 | 41.83 | 41.05 | 41.16 | 617,896 | -0.67(-1.60%) |
Mar 18, 2010 | 41.30 | 41.85 | 41.07 | 41.83 | 357,094 | +0.49(+1.18%) |
Mar 17, 2010 | 41.45 | 41.76 | 41.14 | 41.34 | 491,732 | +0.07(+0.18%) |
Mar 16, 2010 | 40.87 | 41.28 | 40.82 | 41.27 | 586,757 | +0.44(+1.08%) |
Mar 15, 2010 | 40.43 | 40.90 | 40.43 | 40.83 | 471,597 | -0.07(-0.18%) |
Mar 12, 2010 | 41.31 | 41.32 | 40.63 | 40.90 | 519,468 | -0.03(-0.08%) |
Mar 11, 2010 | 40.51 | 41.03 | 40.47 | 40.93 | 525,604 | +0.28(+0.68%) |
Mar 10, 2010 | 40.82 | 40.97 | 40.47 | 40.66 | 582,235 | -0.20(-0.50%) |
Mar 09, 2010 | 40.99 | 41.50 | 40.66 | 40.86 | 686,254 | -0.13(-0.32%) |
Mar 08, 2010 | 40.83 | 41.10 | 40.54 | 40.99 | 490,313 | +0.16(+0.40%) |
Mar 05, 2010 | 40.62 | 40.94 | 40.45 | 40.83 | 511,826 | +0.31(+0.76%) |
Mar 04, 2010 | 40.25 | 40.62 | 40.10 | 40.52 | 344,215 | +0.47(+1.18%) |
Mar 03, 2010 | 39.84 | 40.13 | 39.64 | 40.04 | 398,738 | +0.46(+1.15%) |
Mar 02, 2010 | 39.51 | 39.65 | 39.33 | 39.59 | 678,665 | +0.13(+0.33%) |
Mar 01, 2010 | 39.15 | 39.46 | 38.98 | 39.46 | 317,716 | +0.69(+1.79%) |
Feb 26, 2010 | 38.97 | 39.01 | 38.59 | 38.76 | 521,077 | -0.02(-0.06%) |
Feb 25, 2010 | 37.97 | 38.85 | 37.97 | 38.79 | 566,312 | +0.19(+0.49%) |
Feb 24, 2010 | 38.58 | 38.61 | 37.95 | 38.60 | 553,530 | +0.33(+0.85%) |
Feb 23, 2010 | 38.38 | 38.72 | 38.00 | 38.27 | 542,069 | -0.29(-0.76%) |
Feb 22, 2010 | 38.49 | 38.69 | 38.18 | 38.57 | 357,202 | +0.15(+0.40%) |
Feb 19, 2010 | 38.23 | 38.63 | 38.05 | 38.41 | 378,828 | +0.18(+0.47%) |
Feb 18, 2010 | 37.92 | 38.30 | 37.87 | 38.23 | 278,039 | +0.24(+0.62%) |
Feb 17, 2010 | 36.71 | 38.23 | 36.71 | 38.00 | 637,905 | +0.20(+0.52%) |
Feb 16, 2010 | 37.57 | 37.84 | 37.22 | 37.80 | 708,268 | +0.41(+1.09%) |
Feb 12, 2010 | 37.02 | 37.39 | 37.39 | 37.39 | 1,085,520 | -0.07(-0.20%) |
Feb 11, 2010 | 37.29 | 37.65 | 37.02 | 37.47 | 328,942 | +0.07(+0.20%) |
Feb 10, 2010 | 37.60 | 37.86 | 37.07 | 37.39 | 276,961 | -0.33(-0.89%) |
Feb 09, 2010 | 37.62 | 37.83 | 37.05 | 37.73 | 516,744 | +0.56(+1.51%) |
Feb 08, 2010 | 37.59 | 37.92 | 37.16 | 37.16 | 450,603 | -0.33(-0.87%) |
Feb 05, 2010 | 37.58 | 37.81 | 36.79 | 37.49 | 666,669 | -0.21(-0.56%) |
Feb 04, 2010 | 39.10 | 39.43 | 37.66 | 37.70 | 692,608 | -1.61(-4.11%) |
Feb 03, 2010 | 39.68 | 39.68 | 38.90 | 39.32 | 536,016 | -0.62(-1.55%) |
Feb 02, 2010 | 40.17 | 40.41 | 39.20 | 39.94 | 1,553,205 | -0.12(-0.31%) |
Feb 01, 2010 | 40.09 | 40.09 | 39.55 | 40.06 | 522,969 | +0.33(+0.82%) |
Jan 29, 2010 | 39.37 | 40.48 | 39.24 | 39.73 | 659,016 | +0.42(+1.08%) |
Jan 28, 2010 | 39.80 | 39.91 | 39.00 | 39.31 | 279,573 | -0.26(-0.66%) |
Jan 27, 2010 | 39.10 | 39.57 | 38.69 | 39.57 | 530,748 | +0.50(+1.27%) |
Jan 26, 2010 | 39.24 | 39.67 | 39.07 | 39.07 | 638,306 | -0.29(-0.73%) |
Jan 25, 2010 | 39.72 | 39.84 | 39.33 | 39.36 | 328,882 | -0.12(-0.31%) |
Jan 22, 2010 | 40.47 | 40.92 | 39.38 | 39.48 | 444,255 | -0.90(-2.22%) |
Jan 21, 2010 | 40.75 | 41.10 | 40.15 | 40.38 | 398,882 | -0.41(-1.00%) |
Jan 20, 2010 | 40.44 | 40.86 | 40.18 | 40.79 | 411,860 | +0.08(+0.20%) |
Jan 19, 2010 | 40.02 | 40.91 | 39.99 | 40.70 | 953,297 | +0.51(+1.26%) |
Jan 15, 2010 | 41.12 | 40.20 | 40.20 | 40.20 | 391,390 | -0.87(-2.12%) |
Jan 14, 2010 | 40.49 | 41.45 | 40.49 | 41.07 | 429,793 | +0.28(+0.68%) |
Jan 13, 2010 | 40.16 | 40.88 | 39.70 | 40.79 | 410,164 | +0.88(+2.21%) |
Jan 12, 2010 | 39.68 | 40.21 | 39.33 | 39.91 | 638,793 | -0.72(-1.77%) |
Jan 11, 2010 | 41.14 | 41.17 | 40.14 | 40.63 | 287,458 | -0.21(-0.52%) |
Jan 08, 2010 | 40.36 | 40.87 | 39.97 | 40.84 | 358,741 | +0.44(+1.09%) |
Jan 07, 2010 | 39.96 | 40.45 | 39.53 | 40.40 | 412,632 | +0.50(+1.25%) |
Jan 06, 2010 | 39.94 | 40.14 | 39.75 | 39.91 | 455,374 | -0.04(-0.10%) |
Jan 05, 2010 | 39.45 | 40.28 | 39.06 | 39.95 | 1,109,068 | +0.34(+0.86%) |
Jan 04, 2010 | 39.09 | 39.66 | 38.73 | 39.60 | 368,462 | +0.74(+1.91%) |
Dec 31, 2009 | 39.44 | 38.86 | 38.86 | 38.86 | 359,755 | -0.42(-1.06%) |
Dec 30, 2009 | 39.02 | 39.31 | 38.84 | 39.28 | 154,685 | +0.20(+0.50%) |
Dec 29, 2009 | 39.07 | 39.43 | 39.04 | 39.08 | 156,051 | -0.02(-0.04%) |
Dec 28, 2009 | 39.15 | 39.50 | 38.94 | 39.10 | 306,039 | -0.01(-0.02%) |
Dec 24, 2009 | 38.76 | 39.11 | 38.76 | 39.11 | 73,293 | +0.38(+0.97%) |
Dec 23, 2009 | 38.98 | 39.15 | 38.60 | 38.73 | 377,400 | -0.07(-0.19%) |
Dec 22, 2009 | 38.37 | 38.91 | 38.35 | 38.80 | 329,131 | +0.42(+1.08%) |
Dec 21, 2009 | 38.32 | 38.58 | 38.09 | 38.39 | 563,745 | +0.30(+0.79%) |
Dec 18, 2009 | 37.81 | 38.24 | 37.26 | 38.09 | 784,099 | +0.32(+0.84%) |
Dec 17, 2009 | 37.89 | 38.42 | 37.74 | 37.77 | 342,223 | -0.77(-1.99%) |
Dec 16, 2009 | 38.32 | 38.72 | 38.00 | 38.53 | 917,707 | +0.50(+1.31%) |
Dec 15, 2009 | 38.58 | 38.82 | 37.92 | 38.04 | 541,679 | -0.91(-2.32%) |
Dec 14, 2009 | 38.78 | 38.94 | 38.64 | 38.94 | 454,398 | +0.68(+1.77%) |
Dec 11, 2009 | 37.96 | 38.31 | 37.74 | 38.27 | 202,138 | +0.46(+1.21%) |
Dec 10, 2009 | 37.88 | 37.96 | 37.58 | 37.81 | 295,834 | +0.16(+0.41%) |
Dec 09, 2009 | 37.29 | 37.78 | 37.18 | 37.65 | 264,945 | +0.26(+0.70%) |
Dec 08, 2009 | 37.86 | 37.87 | 37.30 | 37.39 | 438,367 | -0.57(-1.50%) |
Dec 07, 2009 | 37.93 | 38.19 | 37.69 | 37.96 | 368,731 | +0.04(+0.11%) |
Dec 04, 2009 | 37.83 | 38.04 | 37.51 | 37.92 | 455,352 | +0.64(+1.73%) |
Dec 03, 2009 | 38.22 | 38.44 | 37.23 | 37.28 | 453,517 | -1.08(-2.83%) |
Dec 02, 2009 | 38.11 | 38.49 | 37.96 | 38.36 | 226,584 | +0.15(+0.41%) |
Dec 01, 2009 | 38.31 | 38.67 | 37.96 | 38.21 | 418,369 | +0.29(+0.75%) |
Nov 30, 2009 | 37.65 | 37.96 | 37.24 | 37.92 | 486,014 | +0.16(+0.43%) |
Nov 27, 2009 | 37.37 | 38.21 | 37.30 | 37.76 | 225,152 | -0.80(-2.07%) |
Nov 25, 2009 | 38.76 | 38.91 | 38.51 | 38.56 | 290,282 | -0.20(-0.53%) |
Nov 24, 2009 | 38.62 | 39.05 | 38.30 | 38.76 | 330,965 | +0.05(+0.13%) |
Nov 23, 2009 | 38.36 | 38.87 | 38.32 | 38.71 | 477,063 | +0.79(+2.09%) |
Nov 20, 2009 | 37.67 | 37.98 | 37.44 | 37.92 | 359,731 | +0.00(+0.00%) |
Nov 19, 2009 | 38.22 | 38.28 | 37.74 | 37.92 | 481,086 | -0.47(-1.23%) |
Nov 18, 2009 | 38.34 | 38.70 | 38.33 | 38.40 | 314,115 | -0.21(-0.55%) |
Nov 17, 2009 | 38.32 | 38.89 | 38.32 | 38.61 | 361,974 | -0.01(-0.02%) |
Nov 16, 2009 | 39.02 | 39.17 | 38.45 | 38.62 | 564,143 | -0.29(-0.75%) |
Nov 13, 2009 | 38.51 | 39.11 | 38.27 | 38.91 | 495,686 | +0.13(+0.34%) |
Nov 12, 2009 | 39.60 | 39.65 | 38.57 | 38.78 | 363,976 | -0.86(-2.18%) |
Nov 11, 2009 | 38.83 | 39.68 | 38.80 | 39.64 | 492,036 | +1.08(+2.81%) |
Nov 10, 2009 | 38.96 | 39.45 | 38.45 | 38.56 | 480,195 | -0.35(-0.90%) |
Nov 09, 2009 | 38.89 | 39.11 | 38.62 | 38.91 | 483,027 | +0.32(+0.82%) |
Nov 06, 2009 | 37.72 | 38.83 | 37.65 | 38.59 | 412,338 | +0.46(+1.22%) |
Nov 05, 2009 | 37.68 | 38.19 | 37.18 | 38.13 | 773,919 | +0.73(+1.94%) |
Nov 04, 2009 | 37.82 | 38.49 | 37.29 | 37.40 | 582,604 | -0.22(-0.59%) |
Nov 03, 2009 | 36.78 | 37.66 | 36.70 | 37.62 | 792,616 | +0.65(+1.76%) |
Nov 02, 2009 | 37.65 | 38.14 | 36.46 | 36.97 | 886,611 | -0.63(-1.67%) |
Oct 30, 2009 | 38.84 | 38.93 | 37.46 | 37.60 | 812,469 | -1.40(-3.60%) |
Oct 29, 2009 | 38.91 | 39.15 | 38.40 | 39.00 | 657,239 | +0.50(+1.29%) |
Oct 28, 2009 | 39.68 | 39.68 | 38.29 | 38.50 | 769,358 | -1.07(-2.70%) |
Oct 27, 2009 | 39.11 | 40.66 | 38.80 | 39.57 | 1,030,604 | +1.25(+3.26%) |
Oct 26, 2009 | 39.59 | 40.29 | 38.18 | 38.32 | 1,201,461 | -1.14(-2.89%) |
Oct 23, 2009 | 39.58 | 39.99 | 39.24 | 39.46 | 806,815 | +0.25(+0.64%) |
Oct 22, 2009 | 38.40 | 39.37 | 37.97 | 39.21 | 517,345 | +0.86(+2.23%) |
Oct 21, 2009 | 39.19 | 39.72 | 38.35 | 38.36 | 701,850 | -0.80(-2.04%) |
Oct 20, 2009 | 38.95 | 39.29 | 38.95 | 39.15 | 365,713 | -0.39(-0.99%) |
Oct 19, 2009 | 39.48 | 39.64 | 39.00 | 39.55 | 730,704 | +0.00(+0.00%) |
Oct 16, 2009 | 38.47 | 40.00 | 38.44 | 39.55 | 956,216 | +0.71(+1.83%) |
Oct 15, 2009 | 38.48 | 38.84 | 38.26 | 38.84 | 294,655 | +0.22(+0.57%) |
Oct 14, 2009 | 38.04 | 38.73 | 37.92 | 38.62 | 477,817 | +0.80(+2.11%) |
Oct 13, 2009 | 37.71 | 37.90 | 37.32 | 37.82 | 531,680 | +0.14(+0.37%) |
Oct 12, 2009 | 37.52 | 37.85 | 37.42 | 37.68 | 597,166 | +0.16(+0.43%) |
Oct 09, 2009 | 37.05 | 37.52 | 36.70 | 37.52 | 194,259 | +0.46(+1.25%) |
Oct 08, 2009 | 36.83 | 37.63 | 36.47 | 37.05 | 474,318 | +0.46(+1.27%) |
Oct 07, 2009 | 36.87 | 37.03 | 36.29 | 36.59 | 301,401 | -0.38(-1.02%) |
Oct 06, 2009 | 36.19 | 37.20 | 36.19 | 36.96 | 405,122 | +1.16(+3.23%) |
Oct 05, 2009 | 34.95 | 35.88 | 34.68 | 35.80 | 286,475 | +0.91(+2.62%) |
Oct 02, 2009 | 35.04 | 35.44 | 34.76 | 34.89 | 356,430 | -0.42(-1.18%) |
Oct 01, 2009 | 36.40 | 36.59 | 35.19 | 35.31 | 533,474 | -1.07(-2.94%) |
Sep 30, 2009 | 37.06 | 37.16 | 36.21 | 36.37 | 362,627 | -0.47(-1.28%) |
Sep 29, 2009 | 36.85 | 37.34 | 36.72 | 36.85 | 365,013 | +0.00(+0.00%) |
Sep 28, 2009 | 35.84 | 37.10 | 35.76 | 36.85 | 695,732 | +1.27(+3.58%) |
Sep 25, 2009 | 36.26 | 36.76 | 35.50 | 35.57 | 491,702 | -0.83(-2.29%) |
Sep 24, 2009 | 36.71 | 37.08 | 36.37 | 36.41 | 492,188 | -0.34(-0.93%) |
Sep 23, 2009 | 36.90 | 37.34 | 36.73 | 36.75 | 675,499 | +0.01(+0.02%) |
Sep 22, 2009 | 36.73 | 36.79 | 36.32 | 36.74 | 416,368 | +0.33(+0.92%) |
Sep 21, 2009 | 36.63 | 36.83 | 36.23 | 36.41 | 324,963 | -0.51(-1.39%) |
Sep 18, 2009 | 36.86 | 37.10 | 36.65 | 36.92 | 533,048 | +0.26(+0.71%) |
Sep 17, 2009 | 36.41 | 37.23 | 36.27 | 36.66 | 547,023 | +0.56(+1.56%) |
Sep 16, 2009 | 36.30 | 36.51 | 36.01 | 36.10 | 1,012,014 | -0.11(-0.32%) |
Sep 15, 2009 | 36.77 | 37.00 | 36.19 | 36.21 | 616,717 | -0.47(-1.29%) |
Sep 14, 2009 | 36.00 | 36.90 | 35.81 | 36.68 | 642,987 | +0.52(+1.44%) |
Sep 11, 2009 | 35.44 | 36.20 | 35.33 | 36.16 | 691,022 | +0.84(+2.38%) |
Sep 10, 2009 | 33.99 | 35.52 | 33.68 | 35.32 | 796,821 | +1.31(+3.86%) |
Sep 09, 2009 | 33.41 | 34.13 | 33.18 | 34.01 | 553,627 | +0.48(+1.44%) |
Sep 08, 2009 | 33.53 | 33.67 | 33.27 | 33.53 | 445,937 | +0.09(+0.27%) |
Sep 04, 2009 | 33.41 | 33.63 | 33.27 | 33.44 | 299,175 | +0.02(+0.07%) |
Sep 03, 2009 | 33.64 | 33.72 | 32.91 | 33.41 | 531,923 | -0.09(-0.27%) |
Sep 02, 2009 | 33.54 | 34.20 | 33.35 | 33.50 | 824,966 | -0.20(-0.58%) |
Sep 01, 2009 | 34.89 | 35.40 | 33.65 | 33.70 | 734,311 | -1.41(-4.02%) |
Aug 31, 2009 | 34.78 | 35.37 | 34.78 | 35.11 | 431,612 | -0.09(-0.25%) |
Aug 28, 2009 | 35.83 | 35.83 | 34.93 | 35.20 | 249,254 | -0.42(-1.19%) |
Aug 27, 2009 | 35.80 | 35.80 | 34.94 | 35.62 | 277,139 | -0.09(-0.25%) |
Aug 26, 2009 | 35.93 | 35.93 | 35.40 | 35.71 | 409,006 | -0.39(-1.08%) |
Aug 25, 2009 | 36.12 | 36.23 | 35.65 | 36.10 | 352,141 | +0.42(+1.19%) |
Aug 24, 2009 | 35.63 | 36.32 | 35.25 | 35.68 | 456,784 | +0.06(+0.16%) |
Aug 21, 2009 | 34.84 | 35.67 | 34.67 | 35.62 | 368,303 | +1.13(+3.26%) |
Aug 20, 2009 | 34.51 | 34.73 | 34.28 | 34.50 | 591,932 | +0.02(+0.07%) |
Aug 19, 2009 | 34.53 | 34.73 | 34.17 | 34.47 | 680,943 | -0.43(-1.24%) |
Aug 18, 2009 | 34.91 | 35.08 | 34.67 | 34.91 | 418,318 | +0.02(+0.05%) |
Aug 17, 2009 | 34.89 | 35.11 | 34.31 | 34.89 | 412,327 | -0.45(-1.27%) |
Aug 14, 2009 | 35.28 | 35.38 | 34.95 | 35.34 | 331,856 | -0.16(-0.46%) |
Aug 13, 2009 | 35.58 | 35.58 | 34.91 | 35.50 | 254,707 | -0.08(-0.23%) |
Aug 12, 2009 | 34.33 | 35.75 | 34.22 | 35.58 | 286,909 | +1.15(+3.34%) |
Aug 11, 2009 | 34.69 | 34.97 | 34.21 | 34.43 | 509,499 | -0.55(-1.56%) |
Aug 10, 2009 | 34.70 | 35.23 | 34.62 | 34.98 | 309,196 | -0.02(-0.07%) |
Aug 07, 2009 | 34.82 | 35.08 | 34.37 | 35.00 | 435,317 | +0.77(+2.26%) |
Aug 06, 2009 | 35.01 | 35.29 | 34.12 | 34.23 | 466,015 | -0.61(-1.76%) |
Aug 05, 2009 | 34.83 | 35.31 | 34.20 | 34.84 | 322,616 | +0.12(+0.35%) |
Aug 04, 2009 | 34.73 | 35.31 | 34.51 | 34.72 | 466,996 | -0.04(-0.12%) |
Aug 03, 2009 | 34.25 | 34.81 | 34.07 | 34.76 | 577,055 | +0.91(+2.70%) |
Jul 31, 2009 | 33.49 | 34.02 | 33.23 | 33.84 | 497,946 | +0.37(+1.09%) |
Jul 30, 2009 | 34.32 | 34.32 | 33.27 | 33.48 | 808,303 | -0.28(-0.82%) |
Jul 29, 2009 | 33.85 | 34.04 | 33.38 | 33.76 | 565,271 | +0.03(+0.10%) |
Jul 28, 2009 | 34.42 | 34.67 | 33.12 | 33.72 | 1,320,037 | +1.73(+5.40%) |
Jul 27, 2009 | 31.50 | 32.03 | 31.48 | 31.99 | 576,190 | +0.73(+2.32%) |
Jul 24, 2009 | 30.72 | 31.36 | 30.71 | 31.27 | 1,411 | +0.19(+0.60%) |
Jul 23, 2009 | 30.22 | 31.13 | 30.15 | 31.08 | 591,253 | +0.99(+3.31%) |
Jul 22, 2009 | 29.88 | 30.28 | 29.79 | 30.09 | 463,813 | +0.23(+0.76%) |
Jul 21, 2009 | 29.95 | 30.16 | 29.76 | 29.86 | 555,140 | +0.29(+0.99%) |
Jul 20, 2009 | 29.12 | 29.80 | 28.97 | 29.56 | 444,987 | +0.47(+1.63%) |
Jul 17, 2009 | 29.28 | 29.28 | 28.85 | 29.09 | 341,423 | -0.07(-0.25%) |
Jul 16, 2009 | 28.41 | 29.39 | 28.14 | 29.16 | 457,749 | +0.34(+1.19%) |
Jul 15, 2009 | 28.05 | 28.85 | 28.05 | 28.82 | 1,424,362 | +0.91(+3.27%) |
Jul 14, 2009 | 27.88 | 27.98 | 27.44 | 27.91 | 395,189 | -0.05(-0.18%) |
Jul 13, 2009 | 26.99 | 27.99 | 26.95 | 27.96 | 524,887 | +1.35(+5.06%) |
Jul 10, 2009 | 27.05 | 27.21 | 25.98 | 26.61 | 427,101 | -0.55(-2.04%) |
Jul 09, 2009 | 27.73 | 27.80 | 26.92 | 27.17 | 325,413 | -0.20(-0.74%) |
Jul 08, 2009 | 28.15 | 28.51 | 27.11 | 27.37 | 631,952 | -0.78(-2.78%) |
Jul 07, 2009 | 28.62 | 28.80 | 28.11 | 28.15 | 406,489 | -0.55(-1.93%) |
Jul 06, 2009 | 27.63 | 28.76 | 27.63 | 28.71 | 535,004 | +1.06(+3.83%) |
Jul 02, 2009 | 28.78 | 28.86 | 27.65 | 27.65 | 671,670 | -1.72(-5.86%) |
Jul 01, 2009 | 28.79 | 29.39 | 28.62 | 29.37 | 408,424 | +0.90(+3.15%) |
Jun 30, 2009 | 28.69 | 29.03 | 28.17 | 28.47 | 1,027,952 | -0.32(-1.10%) |
Jun 29, 2009 | 28.54 | 28.88 | 28.35 | 28.79 | 351,090 | +0.27(+0.94%) |
Jun 26, 2009 | 28.42 | 28.64 | 28.14 | 28.52 | 540,166 | +0.07(+0.26%) |
Jun 25, 2009 | 27.88 | 28.46 | 27.88 | 28.45 | 495,770 | +0.53(+1.90%) |
Jun 24, 2009 | 27.99 | 28.18 | 27.61 | 27.92 | 481,373 | +0.20(+0.74%) |
Jun 23, 2009 | 28.23 | 28.53 | 27.53 | 27.71 | 527,588 | -0.31(-1.11%) |
Jun 22, 2009 | 28.71 | 28.95 | 28.02 | 28.02 | 610,699 | -0.99(-3.43%) |
Jun 19, 2009 | 28.46 | 29.20 | 28.44 | 29.02 | 1,005,727 | +0.56(+1.98%) |
Jun 18, 2009 | 28.09 | 28.66 | 27.79 | 28.45 | 579,536 | +0.42(+1.51%) |
Jun 17, 2009 | 27.63 | 28.59 | 27.63 | 28.03 | 506,534 | +0.28(+1.00%) |
Jun 16, 2009 | 28.24 | 28.76 | 27.75 | 27.75 | 536,195 | -0.49(-1.73%) |
Jun 15, 2009 | 28.91 | 29.09 | 28.10 | 28.24 | 910,377 | -1.09(-3.73%) |
Jun 12, 2009 | 29.77 | 29.82 | 28.96 | 29.34 | 341,661 | -0.52(-1.75%) |
Jun 11, 2009 | 29.96 | 30.13 | 29.69 | 29.86 | 608,619 | -0.05(-0.16%) |
Jun 10, 2009 | 30.48 | 30.71 | 29.74 | 29.91 | 528,228 | -0.35(-1.16%) |
Jun 09, 2009 | 30.60 | 30.60 | 29.94 | 30.26 | 482,862 | -0.15(-0.48%) |
Jun 08, 2009 | 30.48 | 30.71 | 30.09 | 30.40 | 651,664 | -0.55(-1.77%) |
Jun 05, 2009 | 31.15 | 31.32 | 30.52 | 30.95 | 700,508 | +0.15(+0.48%) |
Jun 04, 2009 | 30.46 | 30.85 | 30.22 | 30.80 | 752,059 | +0.45(+1.48%) |
Jun 03, 2009 | 30.75 | 30.87 | 30.15 | 30.35 | 688,636 | -0.69(-2.21%) |
Jun 02, 2009 | 30.54 | 31.41 | 30.53 | 31.04 | 695,380 | +0.57(+1.87%) |