Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.97 | 43.98 | 43.72 | 43.72 | 54,090 | -0.38(-0.86%) |
Mar 30, 2010 | 44.12 | 44.20 | 43.93 | 44.10 | 18,399 | -0.01(-0.02%) |
Mar 29, 2010 | 44.17 | 44.17 | 44.03 | 44.11 | 50,791 | +0.13(+0.29%) |
Mar 26, 2010 | 43.93 | 44.06 | 43.78 | 43.98 | 20,555 | +0.12(+0.27%) |
Mar 25, 2010 | 44.31 | 44.31 | 43.52 | 43.86 | 19,028 | -0.18(-0.40%) |
Mar 24, 2010 | 44.29 | 44.33 | 44.00 | 44.04 | 81,837 | -0.37(-0.83%) |
Mar 23, 2010 | 44.04 | 44.43 | 44.00 | 44.41 | 24,963 | +0.39(+0.89%) |
Mar 22, 2010 | 43.73 | 44.07 | 43.40 | 44.02 | 19,050 | +0.30(+0.69%) |
Mar 19, 2010 | 44.01 | 44.01 | 43.62 | 43.72 | 19,042 | -0.09(-0.20%) |
Mar 18, 2010 | 43.75 | 44.00 | 43.75 | 43.81 | 14,480 | +0.01(+0.03%) |
Mar 17, 2010 | 43.53 | 43.81 | 43.53 | 43.79 | 32,680 | +0.27(+0.63%) |
Mar 16, 2010 | 43.45 | 43.53 | 43.33 | 43.52 | 46,973 | +0.23(+0.53%) |
Mar 15, 2010 | 43.20 | 43.30 | 43.19 | 43.29 | 31,830 | +0.15(+0.34%) |
Mar 12, 2010 | 43.14 | 43.25 | 43.08 | 43.14 | 31,801 | +0.04(+0.09%) |
Mar 11, 2010 | 42.85 | 43.11 | 42.64 | 43.11 | 58,773 | +0.10(+0.24%) |
Mar 10, 2010 | 42.97 | 43.04 | 42.88 | 43.00 | 46,971 | -0.03(-0.07%) |
Mar 09, 2010 | 42.87 | 43.18 | 42.87 | 43.03 | 28,062 | +0.01(+0.02%) |
Mar 08, 2010 | 43.07 | 43.11 | 42.94 | 43.02 | 20,156 | -0.10(-0.22%) |
Mar 05, 2010 | 43.01 | 43.13 | 42.79 | 43.12 | 35,815 | +0.34(+0.79%) |
Mar 04, 2010 | 42.63 | 42.88 | 42.62 | 42.78 | 17,296 | +0.19(+0.45%) |
Mar 03, 2010 | 42.45 | 42.68 | 42.45 | 42.59 | 24,318 | +0.15(+0.37%) |
Mar 02, 2010 | 42.46 | 42.51 | 42.30 | 42.43 | 99,859 | +0.25(+0.59%) |
Mar 01, 2010 | 41.87 | 42.20 | 41.87 | 42.19 | 128,791 | +0.42(+0.99%) |
Feb 26, 2010 | 41.95 | 41.95 | 41.62 | 41.77 | 25,581 | -0.09(-0.21%) |
Feb 25, 2010 | 41.45 | 41.89 | 41.42 | 41.86 | 52,373 | -0.13(-0.30%) |
Feb 24, 2010 | 41.86 | 41.99 | 41.70 | 41.98 | 48,984 | +0.21(+0.49%) |
Feb 23, 2010 | 41.87 | 42.09 | 41.67 | 41.78 | 26,438 | -0.18(-0.44%) |
Feb 22, 2010 | 42.14 | 42.15 | 41.93 | 41.96 | 60,708 | -0.09(-0.21%) |
Feb 19, 2010 | 41.96 | 42.15 | 41.90 | 42.05 | 38,671 | -0.01(-0.02%) |
Feb 18, 2010 | 41.66 | 42.09 | 41.66 | 42.06 | 25,459 | +0.32(+0.78%) |
Feb 17, 2010 | 41.64 | 41.79 | 41.53 | 41.73 | 36,960 | +0.28(+0.68%) |
Feb 16, 2010 | 41.30 | 41.45 | 41.13 | 41.45 | 55,621 | +0.46(+1.12%) |
Feb 12, 2010 | 40.61 | 41.00 | 41.00 | 41.00 | 19,254 | +0.02(+0.05%) |
Feb 11, 2010 | 40.55 | 41.01 | 40.32 | 40.98 | 48,253 | +0.45(+1.10%) |
Feb 10, 2010 | 40.48 | 40.63 | 40.21 | 40.53 | 45,108 | -0.06(-0.14%) |
Feb 09, 2010 | 40.35 | 40.83 | 40.25 | 40.59 | 68,894 | +0.61(+1.52%) |
Feb 08, 2010 | 40.14 | 40.41 | 39.98 | 39.98 | 29,796 | -0.19(-0.48%) |
Feb 05, 2010 | 40.17 | 40.24 | 39.61 | 40.17 | 44,093 | -0.10(-0.24%) |
Feb 04, 2010 | 41.01 | 41.10 | 40.27 | 40.27 | 26,761 | -1.12(-2.70%) |
Feb 03, 2010 | 41.35 | 41.42 | 41.22 | 41.38 | 37,113 | -0.10(-0.23%) |
Feb 02, 2010 | 40.79 | 41.49 | 40.75 | 41.48 | 15,888 | +0.82(+2.02%) |
Feb 01, 2010 | 40.56 | 40.72 | 40.45 | 40.66 | 71,171 | +0.31(+0.77%) |
Jan 29, 2010 | 40.82 | 40.94 | 40.27 | 40.35 | 45,209 | -0.35(-0.87%) |
Jan 28, 2010 | 40.96 | 41.10 | 40.61 | 40.70 | 104,125 | -0.09(-0.22%) |
Jan 27, 2010 | 40.57 | 40.79 | 40.33 | 40.79 | 21,928 | +0.14(+0.34%) |
Jan 26, 2010 | 40.51 | 40.80 | 40.41 | 40.65 | 32,654 | -0.04(-0.09%) |
Jan 25, 2010 | 40.91 | 40.91 | 40.58 | 40.69 | 32,523 | +0.17(+0.42%) |
Jan 22, 2010 | 40.80 | 40.97 | 40.52 | 40.52 | 40,732 | -0.37(-0.90%) |
Jan 21, 2010 | 41.60 | 41.70 | 40.83 | 40.89 | 67,089 | -0.66(-1.60%) |
Jan 20, 2010 | 41.67 | 41.72 | 41.32 | 41.55 | 117,623 | -0.50(-1.19%) |
Jan 19, 2010 | 41.72 | 42.06 | 41.72 | 42.05 | 29,900 | +0.29(+0.69%) |
Jan 15, 2010 | 42.07 | 41.76 | 41.76 | 41.76 | 29,018 | -0.33(-0.79%) |
Jan 14, 2010 | 41.94 | 42.13 | 41.93 | 42.09 | 29,333 | +0.05(+0.12%) |
Jan 13, 2010 | 41.85 | 42.14 | 41.79 | 42.04 | 14,090 | +0.30(+0.71%) |
Jan 12, 2010 | 41.55 | 41.78 | 41.55 | 41.75 | 28,620 | +0.04(+0.11%) |
Jan 11, 2010 | 41.67 | 41.79 | 41.32 | 41.70 | 34,993 | +0.06(+0.14%) |
Jan 08, 2010 | 41.65 | 41.65 | 41.45 | 41.65 | 66,403 | -0.15(-0.37%) |
Jan 07, 2010 | 41.76 | 41.82 | 41.51 | 41.80 | 44,851 | +0.07(+0.16%) |
Jan 06, 2010 | 41.56 | 41.76 | 41.53 | 41.73 | 24,110 | +0.08(+0.19%) |
Jan 05, 2010 | 41.42 | 41.65 | 41.22 | 41.65 | 29,710 | +0.24(+0.59%) |
Jan 04, 2010 | 41.09 | 41.45 | 41.09 | 41.41 | 206,833 | +0.46(+1.12%) |
Dec 31, 2009 | 41.51 | 40.95 | 40.95 | 40.95 | 32,001 | -0.45(-1.08%) |
Dec 30, 2009 | 41.34 | 41.46 | 41.32 | 41.40 | 12,742 | -0.04(-0.09%) |
Dec 29, 2009 | 41.48 | 41.53 | 41.44 | 41.44 | 22,869 | +0.05(+0.12%) |
Dec 28, 2009 | 41.55 | 41.55 | 41.29 | 41.39 | 36,809 | +0.02(+0.05%) |
Dec 24, 2009 | 41.26 | 41.41 | 41.23 | 41.36 | 16,091 | +0.12(+0.30%) |
Dec 23, 2009 | 41.25 | 41.25 | 41.10 | 41.24 | 57,254 | -0.14(-0.33%) |
Dec 22, 2009 | 41.12 | 41.41 | 41.12 | 41.38 | 30,109 | +0.23(+0.56%) |
Dec 21, 2009 | 40.97 | 41.30 | 40.97 | 41.15 | 48,983 | +0.30(+0.72%) |
Dec 18, 2009 | 41.11 | 41.11 | 40.49 | 40.86 | 64,619 | -0.06(-0.14%) |
Dec 17, 2009 | 41.12 | 41.19 | 40.91 | 40.91 | 30,854 | -0.55(-1.33%) |
Dec 16, 2009 | 41.65 | 41.74 | 41.45 | 41.47 | 27,023 | +0.04(+0.09%) |
Dec 15, 2009 | 41.48 | 41.56 | 41.37 | 41.43 | 12,432 | -0.14(-0.34%) |
Dec 14, 2009 | 41.42 | 41.59 | 41.35 | 41.57 | 21,096 | +0.33(+0.80%) |
Dec 11, 2009 | 41.33 | 41.45 | 41.23 | 41.24 | 16,610 | +0.11(+0.27%) |
Dec 10, 2009 | 41.19 | 41.33 | 41.11 | 41.13 | 14,845 | +0.14(+0.34%) |
Dec 09, 2009 | 40.91 | 41.12 | 40.75 | 40.99 | 30,811 | -0.02(-0.05%) |
Dec 08, 2009 | 41.20 | 41.20 | 40.88 | 41.01 | 185,368 | -0.44(-1.05%) |
Dec 07, 2009 | 41.56 | 41.56 | 41.33 | 41.45 | 50,674 | -0.06(-0.14%) |
Dec 04, 2009 | 41.67 | 41.88 | 41.25 | 41.51 | 28,944 | +0.31(+0.75%) |
Dec 03, 2009 | 41.65 | 41.67 | 41.19 | 41.20 | 25,331 | -0.38(-0.90%) |
Dec 02, 2009 | 41.33 | 41.74 | 41.33 | 41.57 | 13,977 | +0.20(+0.48%) |
Dec 01, 2009 | 40.55 | 41.54 | 40.55 | 41.37 | 213,137 | +0.59(+1.45%) |
Nov 30, 2009 | 41.12 | 41.12 | 40.63 | 40.78 | 21,592 | -0.15(-0.38%) |
Nov 27, 2009 | 40.64 | 41.08 | 40.24 | 40.94 | 7,124 | -0.44(-1.07%) |
Nov 25, 2009 | 41.31 | 41.48 | 41.31 | 41.38 | 28,236 | +0.04(+0.11%) |
Nov 24, 2009 | 41.28 | 41.37 | 41.05 | 41.34 | 64,863 | +0.04(+0.09%) |
Nov 23, 2009 | 41.26 | 41.46 | 41.23 | 41.30 | 68,763 | +0.41(+0.99%) |
Nov 20, 2009 | 40.73 | 40.97 | 40.41 | 40.89 | 30,944 | -0.07(-0.16%) |
Nov 19, 2009 | 41.04 | 41.04 | 40.68 | 40.96 | 35,598 | -0.33(-0.80%) |
Nov 18, 2009 | 41.20 | 41.32 | 41.02 | 41.29 | 32,989 | +0.02(+0.05%) |
Nov 17, 2009 | 41.11 | 41.28 | 41.08 | 41.27 | 53,168 | +0.03(+0.08%) |
Nov 16, 2009 | 40.81 | 41.34 | 40.81 | 41.24 | 60,765 | +0.51(+1.24%) |
Nov 13, 2009 | 40.50 | 40.83 | 40.40 | 40.73 | 36,504 | +0.31(+0.77%) |
Nov 12, 2009 | 40.73 | 40.85 | 40.38 | 40.42 | 29,679 | -0.40(-0.98%) |
Nov 11, 2009 | 40.82 | 40.91 | 40.66 | 40.82 | 33,586 | +0.23(+0.56%) |
Nov 10, 2009 | 40.45 | 40.69 | 40.44 | 40.59 | 54,149 | +0.09(+0.22%) |
Nov 09, 2009 | 39.84 | 40.50 | 39.78 | 40.50 | 86,054 | +0.69(+1.72%) |
Nov 06, 2009 | 39.57 | 39.83 | 39.57 | 39.82 | 30,878 | +0.13(+0.32%) |
Nov 05, 2009 | 39.18 | 39.69 | 39.18 | 39.69 | 14,586 | +0.78(+2.01%) |
Nov 04, 2009 | 39.00 | 39.31 | 38.89 | 38.91 | 41,882 | -0.01(-0.04%) |
Nov 03, 2009 | 38.82 | 38.94 | 38.71 | 38.92 | 27,507 | -0.13(-0.32%) |
Nov 02, 2009 | 38.86 | 39.18 | 38.72 | 39.05 | 117,971 | +0.39(+1.01%) |
Oct 30, 2009 | 39.31 | 39.45 | 38.59 | 38.66 | 114,562 | -0.71(-1.79%) |
Oct 29, 2009 | 39.04 | 39.48 | 39.00 | 39.36 | 71,170 | +0.65(+1.69%) |
Oct 28, 2009 | 38.98 | 39.17 | 38.70 | 38.71 | 43,258 | -0.45(-1.15%) |
Oct 27, 2009 | 39.20 | 39.31 | 38.89 | 39.16 | 33,835 | -0.06(-0.16%) |
Oct 26, 2009 | 39.68 | 39.92 | 39.18 | 39.22 | 15,707 | -0.42(-1.05%) |
Oct 23, 2009 | 39.64 | 39.66 | 39.52 | 39.64 | 34,562 | -0.43(-1.07%) |
Oct 22, 2009 | 39.82 | 40.24 | 39.58 | 40.07 | 38,385 | +0.14(+0.35%) |
Oct 21, 2009 | 39.96 | 40.37 | 39.89 | 39.93 | 48,454 | -0.12(-0.29%) |
Oct 20, 2009 | 39.97 | 40.08 | 39.97 | 40.04 | 20,497 | -0.12(-0.29%) |
Oct 19, 2009 | 39.99 | 40.38 | 39.93 | 40.16 | 26,563 | +0.21(+0.52%) |
Oct 16, 2009 | 39.86 | 40.04 | 39.83 | 39.96 | 30,523 | -0.03(-0.07%) |
Oct 15, 2009 | 39.76 | 39.99 | 39.71 | 39.99 | 15,536 | +0.17(+0.42%) |
Oct 14, 2009 | 39.88 | 39.90 | 39.69 | 39.82 | 16,675 | +0.29(+0.73%) |
Oct 13, 2009 | 39.56 | 39.62 | 39.38 | 39.53 | 28,327 | -0.15(-0.37%) |
Oct 12, 2009 | 39.78 | 39.88 | 39.56 | 39.68 | 24,015 | +0.19(+0.49%) |
Oct 09, 2009 | 39.46 | 39.48 | 39.27 | 39.48 | 25,468 | +0.08(+0.19%) |
Oct 08, 2009 | 39.29 | 39.45 | 39.15 | 39.41 | 64,966 | +0.40(+1.01%) |
Oct 07, 2009 | 39.06 | 39.07 | 38.93 | 39.01 | 12,405 | +0.08(+0.21%) |
Oct 06, 2009 | 38.84 | 39.15 | 38.84 | 38.93 | 63,788 | +0.32(+0.84%) |
Oct 05, 2009 | 38.38 | 38.64 | 38.16 | 38.61 | 36,627 | +0.24(+0.63%) |
Oct 02, 2009 | 38.03 | 38.47 | 38.03 | 38.36 | 53,147 | +0.06(+0.16%) |
Oct 01, 2009 | 38.82 | 38.82 | 38.26 | 38.30 | 174,623 | -0.66(-1.68%) |
Sep 30, 2009 | 38.92 | 39.08 | 38.63 | 38.96 | 30,014 | +0.08(+0.21%) |
Sep 29, 2009 | 38.87 | 38.99 | 38.79 | 38.88 | 29,686 | +0.10(+0.27%) |
Sep 28, 2009 | 38.52 | 38.95 | 38.52 | 38.78 | 10,068 | +0.32(+0.82%) |
Sep 25, 2009 | 38.50 | 38.70 | 38.43 | 38.46 | 66,509 | -0.11(-0.29%) |
Sep 24, 2009 | 38.82 | 38.98 | 38.44 | 38.57 | 49,403 | -0.23(-0.59%) |
Sep 23, 2009 | 38.87 | 39.24 | 38.80 | 38.80 | 31,925 | +0.01(+0.04%) |
Sep 22, 2009 | 38.90 | 38.90 | 38.68 | 38.78 | 31,251 | -0.16(-0.42%) |
Sep 21, 2009 | 38.86 | 38.97 | 38.75 | 38.95 | 22,269 | -0.21(-0.55%) |
Sep 18, 2009 | 39.00 | 39.24 | 38.98 | 39.16 | 36,124 | +0.46(+1.18%) |
Sep 17, 2009 | 38.61 | 38.94 | 38.61 | 38.70 | 91,033 | +0.27(+0.71%) |
Sep 16, 2009 | 38.56 | 38.72 | 38.29 | 38.43 | 98,574 | +0.03(+0.08%) |
Sep 15, 2009 | 38.41 | 38.49 | 38.24 | 38.40 | 56,137 | -0.06(-0.15%) |
Sep 14, 2009 | 38.27 | 38.47 | 38.16 | 38.46 | 29,282 | +0.04(+0.10%) |
Sep 11, 2009 | 38.35 | 38.49 | 38.30 | 38.42 | 21,402 | +0.15(+0.39%) |
Sep 10, 2009 | 38.02 | 38.28 | 38.02 | 38.27 | 87,455 | +0.21(+0.56%) |
Sep 09, 2009 | 37.91 | 38.15 | 37.84 | 38.06 | 18,997 | +0.10(+0.25%) |
Sep 08, 2009 | 37.70 | 37.97 | 37.67 | 37.97 | 35,467 | +0.49(+1.32%) |
Sep 04, 2009 | 37.09 | 37.52 | 37.05 | 37.47 | 29,957 | +0.30(+0.81%) |
Sep 03, 2009 | 37.06 | 37.17 | 36.83 | 37.17 | 23,935 | +0.18(+0.50%) |
Sep 02, 2009 | 36.89 | 37.13 | 36.89 | 36.98 | 33,513 | -0.01(-0.02%) |
Sep 01, 2009 | 37.39 | 37.75 | 36.93 | 36.99 | 106,167 | -0.56(-1.49%) |
Aug 31, 2009 | 37.31 | 37.55 | 37.31 | 37.55 | 40,101 | +0.01(+0.04%) |
Aug 28, 2009 | 37.95 | 37.95 | 37.40 | 37.54 | 25,373 | -0.16(-0.43%) |
Aug 27, 2009 | 37.65 | 37.79 | 37.34 | 37.70 | 33,267 | +0.01(+0.02%) |
Aug 26, 2009 | 37.48 | 37.88 | 37.48 | 37.69 | 57,655 | +0.07(+0.20%) |
Aug 25, 2009 | 37.77 | 37.92 | 37.60 | 37.62 | 29,178 | -0.01(-0.02%) |
Aug 24, 2009 | 37.80 | 38.19 | 37.50 | 37.63 | 49,989 | -0.13(-0.33%) |
Aug 21, 2009 | 37.43 | 37.83 | 37.43 | 37.75 | 141,677 | +0.44(+1.19%) |
Aug 20, 2009 | 37.16 | 37.35 | 37.14 | 37.31 | 25,040 | +0.26(+0.69%) |
Aug 19, 2009 | 36.56 | 37.11 | 36.56 | 37.05 | 17,673 | +0.26(+0.70%) |
Aug 18, 2009 | 36.51 | 36.88 | 36.51 | 36.79 | 35,026 | +0.25(+0.69%) |
Aug 17, 2009 | 36.67 | 36.76 | 36.47 | 36.54 | 47,180 | -0.48(-1.29%) |
Aug 14, 2009 | 37.30 | 37.38 | 36.82 | 37.02 | 23,683 | -0.20(-0.54%) |
Aug 13, 2009 | 37.30 | 37.30 | 36.97 | 37.22 | 41,128 | +0.06(+0.16%) |
Aug 12, 2009 | 37.12 | 37.41 | 37.11 | 37.16 | 114,000 | -0.04(-0.12%) |
Aug 11, 2009 | 37.22 | 37.35 | 37.15 | 37.21 | 66,257 | -0.17(-0.45%) |
Aug 10, 2009 | 37.39 | 37.39 | 37.23 | 37.38 | 47,864 | -0.16(-0.42%) |
Aug 07, 2009 | 37.47 | 37.66 | 37.27 | 37.53 | 42,821 | +0.31(+0.82%) |
Aug 06, 2009 | 37.74 | 37.74 | 37.09 | 37.23 | 48,312 | -0.34(-0.90%) |
Aug 05, 2009 | 37.79 | 37.79 | 37.36 | 37.57 | 24,097 | -0.25(-0.66%) |
Aug 04, 2009 | 37.66 | 38.02 | 37.66 | 37.82 | 141,616 | +0.13(+0.33%) |
Aug 03, 2009 | 37.86 | 37.94 | 37.57 | 37.69 | 89,471 | +0.09(+0.24%) |
Jul 31, 2009 | 37.44 | 37.94 | 37.43 | 37.60 | 27,120 | +0.11(+0.29%) |
Jul 30, 2009 | 37.69 | 37.98 | 37.48 | 37.49 | 49,029 | +0.21(+0.57%) |
Jul 29, 2009 | 37.16 | 37.43 | 37.13 | 37.28 | 21,914 | +0.00(+0.00%) |
Jul 28, 2009 | 37.07 | 37.35 | 36.96 | 37.28 | 57,707 | -0.02(-0.06%) |
Jul 27, 2009 | 37.13 | 37.30 | 37.02 | 37.30 | 22,544 | +0.09(+0.24%) |
Jul 24, 2009 | 37.09 | 37.24 | 36.87 | 37.21 | 47,841 | +0.18(+0.48%) |
Jul 23, 2009 | 36.36 | 37.29 | 36.32 | 37.04 | 49,527 | +0.86(+2.36%) |
Jul 22, 2009 | 36.18 | 36.39 | 36.08 | 36.18 | 67,847 | -0.02(-0.06%) |
Jul 21, 2009 | 36.23 | 36.50 | 35.89 | 36.20 | 75,113 | +0.02(+0.06%) |
Jul 20, 2009 | 36.10 | 36.18 | 35.80 | 36.18 | 17,086 | +0.16(+0.45%) |
Jul 17, 2009 | 35.94 | 36.02 | 35.80 | 36.02 | 22,639 | +0.07(+0.21%) |
Jul 16, 2009 | 35.68 | 36.00 | 35.58 | 35.94 | 69,791 | +0.21(+0.58%) |
Jul 15, 2009 | 35.14 | 35.74 | 35.06 | 35.74 | 61,651 | +0.86(+2.45%) |
Jul 14, 2009 | 34.62 | 34.89 | 34.59 | 34.88 | 17,490 | +0.27(+0.77%) |
Jul 13, 2009 | 34.23 | 34.65 | 34.08 | 34.62 | 23,804 | +0.53(+1.56%) |
Jul 10, 2009 | 34.04 | 34.31 | 33.95 | 34.09 | 18,458 | +0.00(+0.00%) |
Jul 09, 2009 | 34.30 | 34.33 | 34.07 | 34.09 | 60,802 | -0.21(-0.62%) |
Jul 08, 2009 | 34.49 | 34.49 | 34.03 | 34.30 | 51,775 | -0.01(-0.04%) |
Jul 07, 2009 | 34.72 | 34.79 | 34.29 | 34.31 | 45,954 | -0.48(-1.38%) |
Jul 06, 2009 | 34.21 | 34.79 | 34.15 | 34.79 | 27,093 | +0.32(+0.94%) |
Jul 02, 2009 | 34.50 | 34.66 | 34.41 | 34.47 | 119,175 | -0.55(-1.58%) |
Jul 01, 2009 | 34.69 | 35.28 | 34.69 | 35.02 | 30,402 | +0.56(+1.63%) |
Jun 30, 2009 | 34.93 | 34.93 | 34.23 | 34.46 | 26,468 | -0.16(-0.48%) |
Jun 29, 2009 | 34.48 | 34.68 | 34.31 | 34.63 | 41,605 | +0.30(+0.87%) |
Jun 26, 2009 | 34.27 | 34.50 | 34.15 | 34.33 | 85,692 | +0.03(+0.09%) |
Jun 25, 2009 | 33.86 | 34.38 | 33.86 | 34.30 | 86,936 | +0.56(+1.66%) |
Jun 24, 2009 | 33.89 | 34.15 | 33.61 | 33.74 | 30,464 | -0.18(-0.54%) |
Jun 23, 2009 | 34.21 | 34.21 | 33.88 | 33.92 | 68,022 | -0.15(-0.43%) |
Jun 22, 2009 | 34.20 | 34.33 | 34.04 | 34.07 | 61,184 | -0.38(-1.09%) |
Jun 19, 2009 | 34.81 | 34.91 | 34.42 | 34.45 | 34,738 | -0.18(-0.53%) |
Jun 18, 2009 | 34.12 | 34.76 | 34.12 | 34.63 | 75,903 | +0.55(+1.60%) |
Jun 17, 2009 | 33.94 | 34.32 | 33.94 | 34.09 | 45,815 | +0.10(+0.28%) |
Jun 16, 2009 | 34.57 | 34.60 | 33.99 | 33.99 | 68,222 | -0.60(-1.75%) |
Jun 15, 2009 | 34.97 | 34.97 | 34.52 | 34.59 | 38,029 | -0.64(-1.82%) |
Jun 12, 2009 | 35.05 | 35.29 | 34.93 | 35.24 | 41,223 | +0.06(+0.17%) |
Jun 11, 2009 | 35.28 | 35.58 | 35.17 | 35.18 | 41,391 | -0.01(-0.02%) |
Jun 10, 2009 | 35.58 | 35.60 | 34.87 | 35.18 | 44,687 | -0.15(-0.44%) |
Jun 09, 2009 | 35.47 | 35.53 | 35.20 | 35.34 | 55,330 | -0.12(-0.33%) |
Jun 08, 2009 | 35.18 | 35.62 | 35.06 | 35.46 | 37,644 | +0.00(+0.00%) |
Jun 05, 2009 | 35.84 | 35.89 | 35.25 | 35.46 | 67,611 | -0.11(-0.30%) |
Jun 04, 2009 | 35.47 | 35.60 | 35.12 | 35.56 | 36,621 | +0.19(+0.53%) |
Jun 03, 2009 | 35.47 | 35.52 | 35.12 | 35.38 | 40,545 | -0.32(-0.89%) |
Jun 02, 2009 | 35.20 | 35.82 | 35.13 | 35.69 | 66,078 | +0.50(+1.43%) |
Jun 01, 2009 | 34.85 | 35.30 | 34.82 | 35.19 | 67,346 | +0.77(+2.23%) |
May 29, 2009 | 34.06 | 34.43 | 33.86 | 34.43 | 38,469 | +0.52(+1.54%) |
May 28, 2009 | 33.72 | 33.97 | 33.38 | 33.90 | 55,950 | +0.30(+0.90%) |
May 27, 2009 | 34.24 | 34.31 | 33.55 | 33.60 | 70,864 | -0.77(-2.25%) |
May 26, 2009 | 33.78 | 34.47 | 33.69 | 34.37 | 137,790 | +0.43(+1.26%) |
May 22, 2009 | 33.87 | 34.22 | 33.78 | 33.95 | 34,325 | +0.03(+0.09%) |
May 21, 2009 | 34.20 | 34.20 | 33.61 | 33.92 | 104,440 | -0.37(-1.08%) |
May 20, 2009 | 34.37 | 34.70 | 34.29 | 34.29 | 63,742 | +0.09(+0.26%) |
May 19, 2009 | 34.02 | 34.32 | 33.90 | 34.20 | 72,966 | +0.21(+0.61%) |
May 18, 2009 | 33.64 | 34.01 | 33.45 | 33.99 | 64,714 | +0.60(+1.79%) |
May 15, 2009 | 33.26 | 33.63 | 33.26 | 33.39 | 82,855 | +0.09(+0.27%) |
May 14, 2009 | 33.27 | 33.55 | 33.17 | 33.30 | 667,762 | +0.09(+0.27%) |
May 13, 2009 | 33.17 | 33.25 | 32.91 | 33.22 | 81,988 | -0.32(-0.94%) |
May 12, 2009 | 33.30 | 33.71 | 33.20 | 33.53 | 71,530 | +0.27(+0.81%) |
May 11, 2009 | 33.34 | 33.49 | 33.18 | 33.26 | 77,985 | -0.49(-1.44%) |
May 08, 2009 | 33.59 | 33.86 | 33.44 | 33.75 | 148,103 | +0.38(+1.15%) |
May 07, 2009 | 33.92 | 33.92 | 33.18 | 33.36 | 107,201 | -0.01(-0.02%) |
May 06, 2009 | 33.35 | 33.46 | 33.16 | 33.37 | 75,583 | +0.15(+0.44%) |
May 05, 2009 | 33.19 | 33.49 | 33.02 | 33.22 | 125,746 | -0.21(-0.62%) |
May 04, 2009 | 32.54 | 33.43 | 32.54 | 33.43 | 150,447 | +0.88(+2.69%) |
May 01, 2009 | 32.47 | 32.56 | 32.18 | 32.55 | 286,409 | +0.02(+0.08%) |
Apr 30, 2009 | 33.17 | 33.19 | 32.38 | 32.53 | 569,070 | +0.04(+0.11%) |
Apr 29, 2009 | 32.77 | 32.82 | 32.35 | 32.49 | 87,439 | +0.41(+1.26%) |
Apr 28, 2009 | 31.71 | 32.32 | 31.71 | 32.09 | 69,087 | +0.10(+0.30%) |
Apr 27, 2009 | 31.84 | 32.43 | 31.84 | 31.99 | 72,661 | -0.08(-0.25%) |
Apr 24, 2009 | 31.81 | 32.32 | 31.81 | 32.07 | 111,437 | +0.38(+1.19%) |
Apr 23, 2009 | 31.67 | 31.97 | 31.40 | 31.70 | 190,962 | -0.06(-0.19%) |
Apr 22, 2009 | 31.76 | 32.18 | 31.62 | 31.76 | 88,770 | -0.07(-0.23%) |
Apr 21, 2009 | 32.00 | 32.00 | 31.43 | 31.83 | 68,524 | +0.13(+0.42%) |
Apr 20, 2009 | 31.92 | 32.26 | 31.65 | 31.70 | 122,309 | -0.77(-2.38%) |
Apr 17, 2009 | 32.12 | 32.62 | 32.12 | 32.47 | 96,846 | +0.28(+0.86%) |
Apr 16, 2009 | 31.73 | 32.27 | 31.62 | 32.19 | 190,952 | +0.50(+1.59%) |
Apr 15, 2009 | 31.05 | 31.73 | 31.05 | 31.69 | 87,096 | +0.60(+1.95%) |
Apr 14, 2009 | 31.44 | 31.44 | 31.03 | 31.08 | 112,039 | -0.52(-1.66%) |
Apr 13, 2009 | 31.66 | 31.74 | 31.46 | 31.61 | 144,390 | -0.22(-0.69%) |
Apr 09, 2009 | 32.36 | 32.36 | 31.64 | 31.83 | 117,608 | +0.47(+1.51%) |
Apr 08, 2009 | 31.14 | 31.36 | 31.04 | 31.36 | 75,303 | +0.31(+1.00%) |
Apr 07, 2009 | 31.24 | 31.35 | 30.98 | 31.05 | 99,092 | -0.53(-1.68%) |
Apr 06, 2009 | 31.31 | 31.64 | 31.23 | 31.58 | 72,756 | -0.10(-0.30%) |
Apr 03, 2009 | 31.53 | 31.67 | 31.23 | 31.67 | 108,683 | +0.19(+0.61%) |
Apr 02, 2009 | 31.33 | 31.95 | 31.24 | 31.48 | 221,788 | +0.73(+2.37%) |