Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.69 | 43.90 | 43.25 | 43.30 | 357,294 | -0.39(-0.89%) |
Apr 29, 2010 | 43.56 | 43.85 | 43.39 | 43.69 | 465,907 | +0.29(+0.68%) |
Apr 28, 2010 | 43.23 | 43.52 | 43.16 | 43.39 | 28,245 | +0.23(+0.53%) |
Apr 27, 2010 | 43.93 | 43.93 | 43.09 | 43.16 | 88,967 | -0.97(-2.19%) |
Apr 26, 2010 | 44.13 | 44.36 | 44.11 | 44.13 | 46,997 | -0.01(-0.03%) |
Apr 23, 2010 | 44.03 | 44.15 | 43.93 | 44.15 | 222,378 | -0.01(-0.02%) |
Apr 22, 2010 | 43.85 | 44.15 | 43.74 | 44.15 | 328,025 | +0.04(+0.08%) |
Apr 21, 2010 | 43.98 | 44.18 | 43.98 | 44.12 | 195,146 | +0.12(+0.28%) |
Apr 20, 2010 | 43.97 | 44.02 | 43.73 | 43.99 | 65,813 | +0.26(+0.59%) |
Apr 19, 2010 | 43.55 | 43.74 | 43.43 | 43.74 | 31,855 | +0.13(+0.30%) |
Apr 16, 2010 | 43.75 | 43.96 | 43.33 | 43.60 | 406,490 | -0.30(-0.68%) |
Apr 15, 2010 | 43.72 | 43.91 | 43.61 | 43.91 | 34,245 | +0.05(+0.12%) |
Apr 14, 2010 | 43.69 | 43.85 | 43.55 | 43.85 | 141,022 | +0.19(+0.44%) |
Apr 13, 2010 | 43.58 | 43.72 | 43.43 | 43.66 | 41,254 | -0.03(-0.07%) |
Apr 12, 2010 | 43.55 | 43.74 | 43.55 | 43.69 | 70,869 | +0.14(+0.32%) |
Apr 09, 2010 | 43.34 | 43.56 | 43.30 | 43.55 | 98,958 | +0.31(+0.71%) |
Apr 08, 2010 | 43.07 | 43.32 | 43.00 | 43.25 | 63,170 | +0.04(+0.10%) |
Apr 07, 2010 | 43.44 | 43.44 | 43.08 | 43.20 | 576,797 | -0.28(-0.64%) |
Apr 06, 2010 | 43.50 | 43.62 | 43.48 | 43.48 | 1,112,776 | -0.19(-0.44%) |
Apr 05, 2010 | 43.77 | 43.80 | 43.61 | 43.67 | 49,391 | +0.10(+0.22%) |
Apr 01, 2010 | 43.61 | 43.58 | 43.58 | 43.58 | 208,426 | +0.30(+0.69%) |
Mar 31, 2010 | 43.52 | 43.52 | 43.27 | 43.27 | 54,651 | -0.37(-0.86%) |
Mar 30, 2010 | 43.67 | 43.74 | 43.48 | 43.65 | 18,590 | -0.01(-0.02%) |
Mar 29, 2010 | 43.71 | 43.71 | 43.58 | 43.66 | 51,318 | +0.12(+0.29%) |
Mar 26, 2010 | 43.48 | 43.61 | 43.33 | 43.53 | 20,769 | +0.12(+0.27%) |
Mar 25, 2010 | 43.85 | 43.85 | 43.08 | 43.41 | 19,225 | -0.18(-0.40%) |
Mar 24, 2010 | 43.84 | 43.87 | 43.55 | 43.59 | 82,686 | -0.36(-0.83%) |
Mar 23, 2010 | 43.59 | 43.97 | 43.55 | 43.95 | 25,222 | +0.39(+0.89%) |
Mar 22, 2010 | 43.28 | 43.62 | 42.96 | 43.57 | 19,247 | +0.30(+0.69%) |
Mar 19, 2010 | 43.55 | 43.55 | 43.17 | 43.27 | 19,239 | -0.09(-0.20%) |
Mar 18, 2010 | 43.30 | 43.55 | 43.30 | 43.36 | 14,630 | +0.01(+0.03%) |
Mar 17, 2010 | 43.09 | 43.36 | 43.09 | 43.34 | 33,019 | +0.27(+0.63%) |
Mar 16, 2010 | 43.01 | 43.09 | 42.88 | 43.07 | 47,461 | +0.23(+0.53%) |
Mar 15, 2010 | 42.75 | 42.85 | 42.74 | 42.85 | 32,160 | +0.15(+0.34%) |
Mar 12, 2010 | 42.70 | 42.80 | 42.63 | 42.70 | 32,131 | +0.04(+0.09%) |
Mar 11, 2010 | 42.41 | 42.66 | 42.20 | 42.66 | 59,383 | +0.10(+0.24%) |
Mar 10, 2010 | 42.52 | 42.60 | 42.44 | 42.56 | 47,458 | -0.03(-0.07%) |
Mar 09, 2010 | 42.43 | 42.74 | 42.43 | 42.59 | 28,353 | +0.01(+0.02%) |
Mar 08, 2010 | 42.63 | 42.66 | 42.49 | 42.58 | 20,365 | -0.09(-0.22%) |
Mar 05, 2010 | 42.57 | 42.68 | 42.35 | 42.68 | 36,187 | +0.34(+0.79%) |
Mar 04, 2010 | 42.20 | 42.44 | 42.18 | 42.34 | 17,476 | +0.19(+0.45%) |
Mar 03, 2010 | 42.01 | 42.25 | 42.01 | 42.15 | 24,570 | +0.15(+0.36%) |
Mar 02, 2010 | 42.02 | 42.08 | 41.87 | 42.00 | 100,896 | +0.25(+0.59%) |
Mar 01, 2010 | 41.44 | 41.76 | 41.44 | 41.75 | 130,127 | +0.41(+0.99%) |
Feb 26, 2010 | 41.52 | 41.52 | 41.19 | 41.34 | 25,847 | -0.09(-0.21%) |
Feb 25, 2010 | 41.03 | 41.46 | 40.99 | 41.43 | 52,916 | -0.12(-0.30%) |
Feb 24, 2010 | 41.43 | 41.56 | 41.27 | 41.55 | 49,493 | +0.20(+0.49%) |
Feb 23, 2010 | 41.44 | 41.65 | 41.24 | 41.35 | 26,713 | -0.18(-0.44%) |
Feb 22, 2010 | 41.71 | 41.72 | 41.50 | 41.53 | 61,338 | -0.09(-0.21%) |
Feb 19, 2010 | 41.53 | 41.72 | 41.47 | 41.62 | 39,072 | -0.01(-0.02%) |
Feb 18, 2010 | 41.23 | 41.66 | 41.23 | 41.63 | 25,724 | +0.32(+0.78%) |
Feb 17, 2010 | 41.21 | 41.36 | 41.11 | 41.30 | 37,343 | +0.28(+0.68%) |
Feb 16, 2010 | 40.87 | 41.03 | 40.71 | 41.03 | 56,198 | +0.45(+1.11%) |
Feb 12, 2010 | 40.20 | 40.58 | 40.58 | 40.58 | 19,454 | +0.02(+0.05%) |
Feb 11, 2010 | 40.14 | 40.59 | 39.90 | 40.56 | 48,754 | +0.44(+1.10%) |
Feb 10, 2010 | 40.06 | 40.21 | 39.80 | 40.12 | 45,576 | -0.06(-0.14%) |
Feb 09, 2010 | 39.93 | 40.41 | 39.84 | 40.17 | 69,609 | +0.60(+1.52%) |
Feb 08, 2010 | 39.73 | 40.00 | 39.57 | 39.57 | 30,105 | -0.19(-0.48%) |
Feb 05, 2010 | 39.76 | 39.83 | 39.20 | 39.76 | 44,551 | -0.09(-0.24%) |
Feb 04, 2010 | 40.59 | 40.68 | 39.85 | 39.85 | 27,039 | -1.10(-2.70%) |
Feb 03, 2010 | 40.93 | 40.99 | 40.80 | 40.96 | 37,498 | -0.09(-0.23%) |
Feb 02, 2010 | 40.37 | 41.06 | 40.33 | 41.05 | 16,052 | +0.81(+2.02%) |
Feb 01, 2010 | 40.14 | 40.30 | 40.03 | 40.24 | 71,909 | +0.31(+0.77%) |
Jan 29, 2010 | 40.40 | 40.52 | 39.86 | 39.93 | 45,678 | -0.35(-0.87%) |
Jan 28, 2010 | 40.54 | 40.68 | 40.20 | 40.28 | 105,206 | -0.09(-0.22%) |
Jan 27, 2010 | 40.15 | 40.37 | 39.92 | 40.37 | 22,156 | +0.14(+0.34%) |
Jan 26, 2010 | 40.09 | 40.38 | 39.99 | 40.23 | 32,993 | -0.04(-0.09%) |
Jan 25, 2010 | 40.49 | 40.49 | 40.16 | 40.27 | 32,860 | +0.17(+0.42%) |
Jan 22, 2010 | 40.39 | 40.55 | 40.10 | 40.10 | 41,155 | -0.37(-0.90%) |
Jan 21, 2010 | 41.17 | 41.28 | 40.41 | 40.47 | 67,786 | -0.66(-1.60%) |
Jan 20, 2010 | 41.24 | 41.29 | 40.90 | 41.12 | 118,843 | -0.50(-1.19%) |
Jan 19, 2010 | 41.29 | 41.63 | 41.29 | 41.62 | 30,211 | +0.28(+0.69%) |
Jan 15, 2010 | 41.63 | 41.33 | 41.33 | 41.33 | 29,319 | -0.33(-0.79%) |
Jan 14, 2010 | 41.51 | 41.69 | 41.50 | 41.66 | 29,638 | +0.05(+0.12%) |
Jan 13, 2010 | 41.42 | 41.71 | 41.36 | 41.61 | 14,236 | +0.29(+0.71%) |
Jan 12, 2010 | 41.12 | 41.35 | 41.12 | 41.32 | 28,917 | +0.04(+0.11%) |
Jan 11, 2010 | 41.24 | 41.36 | 40.90 | 41.28 | 35,356 | +0.06(+0.14%) |
Jan 08, 2010 | 41.22 | 41.22 | 41.02 | 41.22 | 67,092 | -0.15(-0.37%) |
Jan 07, 2010 | 41.33 | 41.39 | 41.08 | 41.37 | 45,317 | +0.07(+0.16%) |
Jan 06, 2010 | 41.13 | 41.33 | 41.11 | 41.30 | 24,360 | +0.08(+0.19%) |
Jan 05, 2010 | 40.99 | 41.22 | 40.80 | 41.22 | 30,019 | +0.24(+0.59%) |
Jan 04, 2010 | 40.67 | 41.02 | 40.67 | 40.98 | 208,979 | +0.45(+1.12%) |
Dec 31, 2009 | 41.08 | 40.53 | 40.53 | 40.53 | 32,333 | -0.44(-1.08%) |
Dec 30, 2009 | 40.91 | 41.03 | 40.90 | 40.98 | 12,874 | -0.04(-0.09%) |
Dec 29, 2009 | 41.06 | 41.11 | 41.01 | 41.01 | 23,107 | +0.05(+0.12%) |
Dec 28, 2009 | 41.12 | 41.12 | 40.87 | 40.96 | 37,191 | +0.02(+0.05%) |
Dec 24, 2009 | 40.84 | 40.98 | 40.81 | 40.94 | 16,258 | +0.12(+0.30%) |
Dec 23, 2009 | 40.83 | 40.83 | 40.68 | 40.82 | 57,849 | -0.14(-0.33%) |
Dec 22, 2009 | 40.70 | 40.98 | 40.70 | 40.95 | 30,422 | +0.23(+0.56%) |
Dec 21, 2009 | 40.55 | 40.87 | 40.55 | 40.73 | 49,491 | +0.29(+0.72%) |
Dec 18, 2009 | 40.68 | 40.68 | 40.07 | 40.44 | 65,289 | -0.06(-0.14%) |
Dec 17, 2009 | 40.70 | 40.77 | 40.49 | 40.49 | 31,174 | -0.55(-1.33%) |
Dec 16, 2009 | 41.22 | 41.31 | 41.03 | 41.04 | 27,303 | +0.04(+0.09%) |
Dec 15, 2009 | 41.06 | 41.14 | 40.94 | 41.01 | 12,562 | -0.14(-0.34%) |
Dec 14, 2009 | 40.99 | 41.16 | 40.93 | 41.14 | 21,315 | +0.33(+0.80%) |
Dec 11, 2009 | 40.90 | 41.02 | 40.81 | 40.82 | 16,783 | +0.11(+0.27%) |
Dec 10, 2009 | 40.76 | 40.90 | 40.69 | 40.71 | 14,999 | +0.14(+0.34%) |
Dec 09, 2009 | 40.49 | 40.70 | 40.33 | 40.57 | 31,131 | -0.02(-0.05%) |
Dec 08, 2009 | 40.77 | 40.77 | 40.46 | 40.59 | 187,291 | -0.43(-1.05%) |
Dec 07, 2009 | 41.14 | 41.14 | 40.90 | 41.02 | 51,200 | -0.06(-0.14%) |
Dec 04, 2009 | 41.24 | 41.45 | 40.83 | 41.08 | 29,245 | +0.31(+0.75%) |
Dec 03, 2009 | 41.22 | 41.24 | 40.76 | 40.77 | 25,593 | -0.37(-0.90%) |
Dec 02, 2009 | 40.90 | 41.31 | 40.90 | 41.14 | 14,122 | +0.20(+0.48%) |
Dec 01, 2009 | 40.14 | 41.12 | 40.14 | 40.95 | 215,349 | +0.58(+1.45%) |
Nov 30, 2009 | 40.70 | 40.70 | 40.21 | 40.36 | 21,816 | -0.15(-0.38%) |
Nov 27, 2009 | 40.22 | 40.66 | 39.82 | 40.52 | 7,198 | -0.44(-1.07%) |
Nov 25, 2009 | 40.89 | 41.05 | 40.89 | 40.95 | 28,529 | +0.04(+0.11%) |
Nov 24, 2009 | 40.85 | 40.95 | 40.63 | 40.91 | 65,536 | +0.04(+0.09%) |
Nov 23, 2009 | 40.84 | 41.03 | 40.81 | 40.87 | 69,476 | +0.40(+0.99%) |
Nov 20, 2009 | 40.31 | 40.55 | 40.00 | 40.47 | 31,265 | -0.07(-0.16%) |
Nov 19, 2009 | 40.62 | 40.62 | 40.26 | 40.54 | 35,968 | -0.33(-0.80%) |
Nov 18, 2009 | 40.78 | 40.90 | 40.60 | 40.87 | 33,332 | +0.02(+0.05%) |
Nov 17, 2009 | 40.69 | 40.86 | 40.66 | 40.85 | 53,719 | +0.03(+0.08%) |
Nov 16, 2009 | 40.39 | 40.91 | 40.39 | 40.81 | 61,396 | +0.50(+1.24%) |
Nov 13, 2009 | 40.09 | 40.41 | 39.98 | 40.31 | 36,883 | +0.31(+0.77%) |
Nov 12, 2009 | 40.31 | 40.43 | 39.96 | 40.01 | 29,987 | -0.39(-0.98%) |
Nov 11, 2009 | 40.40 | 40.49 | 40.24 | 40.40 | 33,934 | +0.23(+0.56%) |
Nov 10, 2009 | 40.03 | 40.27 | 40.02 | 40.17 | 54,711 | +0.09(+0.22%) |
Nov 09, 2009 | 39.43 | 40.09 | 39.37 | 40.09 | 86,947 | +0.68(+1.72%) |
Nov 06, 2009 | 39.17 | 39.42 | 39.17 | 39.41 | 31,198 | +0.12(+0.32%) |
Nov 05, 2009 | 38.78 | 39.28 | 38.78 | 39.28 | 14,737 | +0.77(+2.01%) |
Nov 04, 2009 | 38.60 | 38.90 | 38.49 | 38.51 | 42,316 | -0.01(-0.04%) |
Nov 03, 2009 | 38.42 | 38.54 | 38.31 | 38.52 | 27,792 | -0.12(-0.32%) |
Nov 02, 2009 | 38.47 | 38.78 | 38.33 | 38.65 | 119,195 | +0.39(+1.01%) |
Oct 30, 2009 | 38.90 | 39.04 | 38.20 | 38.26 | 115,751 | -0.70(-1.79%) |
Oct 29, 2009 | 38.64 | 39.07 | 38.60 | 38.96 | 71,908 | +0.65(+1.69%) |
Oct 28, 2009 | 38.58 | 38.77 | 38.31 | 38.31 | 43,707 | -0.45(-1.15%) |
Oct 27, 2009 | 38.80 | 38.91 | 38.49 | 38.76 | 34,186 | -0.06(-0.16%) |
Oct 26, 2009 | 39.28 | 39.51 | 38.78 | 38.82 | 15,870 | -0.41(-1.05%) |
Oct 23, 2009 | 39.23 | 39.25 | 39.12 | 39.23 | 34,921 | -0.42(-1.07%) |
Oct 22, 2009 | 39.41 | 39.83 | 39.17 | 39.66 | 38,783 | +0.14(+0.35%) |
Oct 21, 2009 | 39.55 | 39.96 | 39.48 | 39.52 | 48,957 | -0.12(-0.29%) |
Oct 20, 2009 | 39.56 | 39.67 | 39.56 | 39.63 | 20,709 | -0.12(-0.29%) |
Oct 19, 2009 | 39.58 | 39.96 | 39.52 | 39.75 | 26,839 | +0.20(+0.52%) |
Oct 16, 2009 | 39.45 | 39.63 | 39.42 | 39.55 | 30,839 | -0.03(-0.07%) |
Oct 15, 2009 | 39.36 | 39.58 | 39.30 | 39.58 | 15,698 | +0.17(+0.42%) |
Oct 14, 2009 | 39.47 | 39.49 | 39.28 | 39.41 | 16,848 | +0.29(+0.73%) |
Oct 13, 2009 | 39.15 | 39.21 | 38.98 | 39.12 | 28,621 | -0.15(-0.37%) |
Oct 12, 2009 | 39.37 | 39.47 | 39.15 | 39.27 | 24,265 | +0.19(+0.49%) |
Oct 09, 2009 | 39.06 | 39.08 | 38.87 | 39.08 | 25,732 | +0.07(+0.19%) |
Oct 08, 2009 | 38.88 | 39.04 | 38.74 | 39.00 | 65,640 | +0.39(+1.01%) |
Oct 07, 2009 | 38.66 | 38.67 | 38.53 | 38.61 | 12,534 | +0.08(+0.21%) |
Oct 06, 2009 | 38.44 | 38.74 | 38.44 | 38.53 | 64,450 | +0.32(+0.84%) |
Oct 05, 2009 | 37.98 | 38.25 | 37.77 | 38.21 | 37,007 | +0.24(+0.63%) |
Oct 02, 2009 | 37.64 | 38.07 | 37.64 | 37.97 | 53,699 | +0.06(+0.16%) |
Oct 01, 2009 | 38.42 | 38.42 | 37.87 | 37.91 | 176,435 | -0.65(-1.68%) |
Sep 30, 2009 | 38.52 | 38.68 | 38.23 | 38.56 | 30,326 | +0.08(+0.21%) |
Sep 29, 2009 | 38.47 | 38.59 | 38.39 | 38.48 | 29,994 | +0.10(+0.27%) |
Sep 28, 2009 | 38.12 | 38.55 | 38.12 | 38.38 | 10,172 | +0.31(+0.82%) |
Sep 25, 2009 | 38.10 | 38.30 | 38.03 | 38.06 | 67,199 | -0.11(-0.29%) |
Sep 24, 2009 | 38.42 | 38.58 | 38.04 | 38.17 | 49,916 | -0.23(-0.59%) |
Sep 23, 2009 | 38.47 | 38.84 | 38.40 | 38.40 | 32,256 | +0.01(+0.04%) |
Sep 22, 2009 | 38.50 | 38.50 | 38.28 | 38.39 | 31,575 | -0.16(-0.42%) |
Sep 21, 2009 | 38.46 | 38.57 | 38.35 | 38.55 | 22,500 | -0.21(-0.55%) |
Sep 18, 2009 | 38.60 | 38.84 | 38.58 | 38.76 | 36,499 | +0.45(+1.18%) |
Sep 17, 2009 | 38.22 | 38.54 | 38.22 | 38.31 | 91,978 | +0.27(+0.71%) |
Sep 16, 2009 | 38.16 | 38.32 | 37.90 | 38.03 | 99,597 | +0.03(+0.08%) |
Sep 15, 2009 | 38.01 | 38.09 | 37.84 | 38.01 | 56,720 | -0.06(-0.15%) |
Sep 14, 2009 | 37.88 | 38.08 | 37.77 | 38.06 | 29,586 | +0.04(+0.10%) |
Sep 11, 2009 | 37.95 | 38.09 | 37.90 | 38.03 | 21,624 | +0.15(+0.39%) |
Sep 10, 2009 | 37.63 | 37.89 | 37.63 | 37.88 | 88,362 | +0.21(+0.56%) |
Sep 09, 2009 | 37.52 | 37.76 | 37.45 | 37.67 | 19,194 | +0.09(+0.25%) |
Sep 08, 2009 | 37.31 | 37.58 | 37.28 | 37.58 | 35,835 | +0.49(+1.32%) |
Sep 04, 2009 | 36.71 | 37.13 | 36.67 | 37.09 | 30,268 | +0.30(+0.81%) |
Sep 03, 2009 | 36.68 | 36.79 | 36.45 | 36.79 | 24,184 | +0.18(+0.50%) |
Sep 02, 2009 | 36.51 | 36.75 | 36.51 | 36.60 | 33,860 | -0.01(-0.02%) |
Sep 01, 2009 | 37.01 | 37.36 | 36.55 | 36.61 | 107,269 | -0.55(-1.49%) |
Aug 31, 2009 | 36.93 | 37.17 | 36.93 | 37.17 | 40,517 | +0.01(+0.04%) |
Aug 28, 2009 | 37.56 | 37.56 | 37.01 | 37.15 | 25,636 | -0.16(-0.43%) |
Aug 27, 2009 | 37.26 | 37.40 | 36.96 | 37.31 | 33,612 | +0.01(+0.02%) |
Aug 26, 2009 | 37.09 | 37.49 | 37.09 | 37.31 | 58,253 | +0.07(+0.20%) |
Aug 25, 2009 | 37.39 | 37.53 | 37.22 | 37.23 | 29,480 | -0.01(-0.02%) |
Aug 24, 2009 | 37.41 | 37.80 | 37.11 | 37.24 | 50,508 | -0.12(-0.33%) |
Aug 21, 2009 | 37.04 | 37.44 | 37.04 | 37.36 | 143,147 | +0.44(+1.19%) |
Aug 20, 2009 | 36.78 | 36.97 | 36.76 | 36.92 | 25,300 | +0.25(+0.69%) |
Aug 19, 2009 | 36.18 | 36.73 | 36.18 | 36.67 | 17,857 | +0.26(+0.70%) |
Aug 18, 2009 | 36.14 | 36.50 | 36.14 | 36.41 | 35,389 | +0.25(+0.69%) |
Aug 17, 2009 | 36.29 | 36.39 | 36.09 | 36.17 | 47,669 | -0.47(-1.29%) |
Aug 14, 2009 | 36.92 | 36.99 | 36.44 | 36.64 | 23,929 | -0.20(-0.54%) |
Aug 13, 2009 | 36.92 | 36.92 | 36.59 | 36.84 | 41,555 | +0.06(+0.16%) |
Aug 12, 2009 | 36.74 | 37.03 | 36.73 | 36.78 | 115,183 | -0.04(-0.12%) |
Aug 11, 2009 | 36.84 | 36.96 | 36.77 | 36.82 | 66,944 | -0.17(-0.45%) |
Aug 10, 2009 | 37.01 | 37.01 | 36.85 | 36.99 | 48,361 | -0.16(-0.42%) |
Aug 07, 2009 | 37.09 | 37.27 | 36.89 | 37.15 | 43,266 | +0.30(+0.82%) |
Aug 06, 2009 | 37.36 | 37.36 | 36.71 | 36.85 | 48,813 | -0.34(-0.90%) |
Aug 05, 2009 | 37.40 | 37.40 | 36.98 | 37.18 | 24,347 | -0.25(-0.66%) |
Aug 04, 2009 | 37.27 | 37.63 | 37.27 | 37.43 | 143,085 | +0.12(+0.33%) |
Aug 03, 2009 | 37.47 | 37.55 | 37.19 | 37.31 | 90,400 | +0.09(+0.24%) |
Jul 31, 2009 | 37.06 | 37.55 | 37.04 | 37.22 | 27,402 | +0.11(+0.29%) |
Jul 30, 2009 | 37.31 | 37.59 | 37.09 | 37.11 | 49,538 | +0.21(+0.57%) |
Jul 29, 2009 | 36.78 | 37.05 | 36.75 | 36.90 | 22,141 | +0.00(+0.00%) |
Jul 28, 2009 | 36.69 | 36.96 | 36.58 | 36.90 | 58,306 | -0.02(-0.06%) |
Jul 27, 2009 | 36.75 | 36.92 | 36.64 | 36.92 | 22,778 | +0.09(+0.24%) |
Jul 24, 2009 | 36.71 | 36.86 | 36.49 | 36.83 | 48,338 | +0.18(+0.48%) |
Jul 23, 2009 | 35.98 | 36.91 | 35.95 | 36.66 | 50,041 | +0.85(+2.36%) |
Jul 22, 2009 | 35.81 | 36.01 | 35.71 | 35.81 | 68,551 | -0.02(-0.06%) |
Jul 21, 2009 | 35.86 | 36.13 | 35.52 | 35.83 | 75,892 | +0.02(+0.07%) |
Jul 20, 2009 | 35.73 | 35.81 | 35.44 | 35.81 | 17,264 | +0.16(+0.45%) |
Jul 17, 2009 | 35.58 | 35.65 | 35.44 | 35.65 | 22,874 | +0.07(+0.21%) |
Jul 16, 2009 | 35.31 | 35.63 | 35.21 | 35.58 | 70,515 | +0.20(+0.58%) |
Jul 15, 2009 | 34.78 | 35.37 | 34.70 | 35.37 | 62,290 | +0.85(+2.45%) |
Jul 14, 2009 | 34.27 | 34.53 | 34.23 | 34.52 | 17,672 | +0.26(+0.77%) |
Jul 13, 2009 | 33.88 | 34.29 | 33.73 | 34.26 | 24,051 | +0.53(+1.56%) |
Jul 10, 2009 | 33.69 | 33.95 | 33.60 | 33.74 | 18,650 | +0.00(+0.00%) |
Jul 09, 2009 | 33.95 | 33.98 | 33.72 | 33.74 | 61,433 | -0.21(-0.62%) |
Jul 08, 2009 | 34.14 | 34.14 | 33.68 | 33.95 | 52,312 | -0.01(-0.04%) |
Jul 07, 2009 | 34.36 | 34.43 | 33.94 | 33.96 | 46,431 | -0.47(-1.38%) |
Jul 06, 2009 | 33.86 | 34.44 | 33.80 | 34.44 | 27,375 | +0.32(+0.94%) |
Jul 02, 2009 | 34.14 | 34.31 | 34.06 | 34.12 | 120,412 | -0.55(-1.58%) |
Jul 01, 2009 | 34.33 | 34.92 | 34.33 | 34.66 | 30,717 | +0.55(+1.63%) |
Jun 30, 2009 | 34.58 | 34.58 | 33.88 | 34.11 | 26,743 | -0.16(-0.48%) |
Jun 29, 2009 | 34.13 | 34.32 | 33.96 | 34.27 | 42,037 | +0.29(+0.87%) |
Jun 26, 2009 | 33.92 | 34.14 | 33.80 | 33.98 | 86,581 | +0.03(+0.09%) |
Jun 25, 2009 | 33.51 | 34.02 | 33.51 | 33.95 | 87,838 | +0.55(+1.66%) |
Jun 24, 2009 | 33.55 | 33.80 | 33.26 | 33.39 | 30,780 | -0.18(-0.54%) |
Jun 23, 2009 | 33.86 | 33.86 | 33.53 | 33.58 | 68,728 | -0.15(-0.43%) |
Jun 22, 2009 | 33.85 | 33.97 | 33.69 | 33.72 | 61,819 | -0.37(-1.09%) |
Jun 19, 2009 | 34.45 | 34.55 | 34.06 | 34.09 | 35,099 | -0.18(-0.53%) |
Jun 18, 2009 | 33.77 | 34.41 | 33.77 | 34.28 | 76,691 | +0.54(+1.60%) |
Jun 17, 2009 | 33.59 | 33.97 | 33.59 | 33.74 | 46,291 | +0.09(+0.28%) |
Jun 16, 2009 | 34.21 | 34.24 | 33.64 | 33.64 | 68,930 | -0.60(-1.75%) |
Jun 15, 2009 | 34.61 | 34.61 | 34.17 | 34.24 | 38,424 | -0.64(-1.82%) |
Jun 12, 2009 | 34.69 | 34.93 | 34.58 | 34.87 | 41,650 | +0.06(+0.17%) |
Jun 11, 2009 | 34.92 | 35.22 | 34.81 | 34.82 | 41,820 | -0.01(-0.02%) |
Jun 10, 2009 | 35.21 | 35.24 | 34.51 | 34.82 | 45,151 | -0.15(-0.44%) |
Jun 09, 2009 | 35.11 | 35.17 | 34.84 | 34.98 | 55,905 | -0.12(-0.33%) |
Jun 08, 2009 | 34.82 | 35.26 | 34.70 | 35.09 | 38,035 | +0.00(+0.00%) |
Jun 05, 2009 | 35.47 | 35.52 | 34.89 | 35.09 | 68,313 | -0.11(-0.30%) |
Jun 04, 2009 | 35.10 | 35.23 | 34.76 | 35.20 | 37,001 | +0.19(+0.53%) |
Jun 03, 2009 | 35.11 | 35.16 | 34.76 | 35.01 | 40,965 | -0.31(-0.89%) |
Jun 02, 2009 | 34.84 | 35.45 | 34.77 | 35.33 | 66,764 | +0.50(+1.42%) |
Jun 01, 2009 | 34.49 | 34.93 | 34.47 | 34.83 | 68,045 | +0.76(+2.23%) |
May 29, 2009 | 33.71 | 34.07 | 33.51 | 34.07 | 38,868 | +0.52(+1.54%) |
May 28, 2009 | 33.38 | 33.62 | 33.04 | 33.55 | 56,531 | +0.30(+0.90%) |
May 27, 2009 | 33.89 | 33.95 | 33.21 | 33.25 | 71,600 | -0.77(-2.25%) |
May 26, 2009 | 33.43 | 34.12 | 33.35 | 34.02 | 139,220 | +0.42(+1.26%) |
May 22, 2009 | 33.52 | 33.87 | 33.43 | 33.60 | 34,681 | +0.03(+0.09%) |
May 21, 2009 | 33.85 | 33.85 | 33.27 | 33.57 | 105,524 | -0.37(-1.08%) |
May 20, 2009 | 34.02 | 34.34 | 33.93 | 33.93 | 64,403 | +0.09(+0.26%) |
May 19, 2009 | 33.67 | 33.97 | 33.55 | 33.85 | 73,723 | +0.20(+0.61%) |
May 18, 2009 | 33.29 | 33.66 | 33.11 | 33.64 | 65,385 | +0.59(+1.79%) |
May 15, 2009 | 32.92 | 33.28 | 32.92 | 33.05 | 83,715 | +0.09(+0.27%) |
May 14, 2009 | 32.93 | 33.20 | 32.83 | 32.96 | 674,692 | +0.09(+0.27%) |
May 13, 2009 | 32.83 | 32.91 | 32.57 | 32.87 | 82,838 | -0.31(-0.94%) |
May 12, 2009 | 32.95 | 33.36 | 32.86 | 33.19 | 72,273 | +0.27(+0.81%) |
May 11, 2009 | 33.00 | 33.15 | 32.84 | 32.92 | 78,794 | -0.48(-1.44%) |
May 08, 2009 | 33.25 | 33.51 | 33.09 | 33.40 | 149,639 | +0.38(+1.15%) |
May 07, 2009 | 33.57 | 33.57 | 32.84 | 33.02 | 108,313 | -0.01(-0.02%) |
May 06, 2009 | 33.01 | 33.12 | 32.82 | 33.03 | 76,368 | +0.15(+0.44%) |
May 05, 2009 | 32.85 | 33.14 | 32.68 | 32.88 | 127,051 | -0.20(-0.62%) |
May 04, 2009 | 32.21 | 33.09 | 32.21 | 33.09 | 152,008 | +0.87(+2.69%) |