Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.71 | 36.10 | 35.65 | 35.71 | 5,126,029 | -0.28(-0.78%) |
May 27, 2010 | 35.81 | 36.00 | 35.61 | 35.99 | 3,980,683 | +0.55(+1.54%) |
May 26, 2010 | 35.80 | 35.99 | 35.42 | 35.44 | 169 | -0.18(-0.50%) |
May 25, 2010 | 35.44 | 35.70 | 35.04 | 35.62 | 7,594,557 | -0.25(-0.71%) |
May 24, 2010 | 36.11 | 36.27 | 35.85 | 35.87 | 4,619,459 | -0.38(-1.04%) |
May 21, 2010 | 35.60 | 36.26 | 35.31 | 36.25 | 7,790,150 | +0.23(+0.64%) |
May 20, 2010 | 36.17 | 36.54 | 36.01 | 36.02 | 1,924 | -0.45(-1.24%) |
May 19, 2010 | 36.36 | 36.71 | 36.06 | 36.47 | 7,175,148 | +0.00(+0.00%) |
May 18, 2010 | 36.86 | 36.97 | 36.38 | 36.47 | 15,978 | -0.17(-0.47%) |
May 17, 2010 | 36.36 | 36.74 | 36.15 | 36.64 | 5,056,193 | +0.40(+1.10%) |
May 14, 2010 | 36.24 | 36.59 | 36.11 | 36.24 | 4,675,810 | -0.34(-0.92%) |
May 13, 2010 | 36.97 | 37.01 | 36.56 | 36.58 | 3,974,946 | -0.36(-0.99%) |
May 12, 2010 | 37.06 | 37.12 | 36.64 | 36.94 | 5,980,330 | +0.01(+0.02%) |
May 11, 2010 | 36.93 | 37.18 | 36.84 | 36.94 | 5,477,705 | -0.08(-0.22%) |
May 10, 2010 | 36.94 | 37.04 | 36.77 | 37.02 | 11,106,613 | +1.14(+3.16%) |
May 07, 2010 | 35.83 | 36.04 | 35.39 | 35.88 | 14,702,837 | -0.06(-0.16%) |
May 06, 2010 | 35.89 | 36.37 | 35.17 | 35.94 | 14,605 | -0.38(-1.05%) |
May 05, 2010 | 36.33 | 36.35 | 36.06 | 36.33 | 5,564,156 | +0.33(+0.92%) |
May 04, 2010 | 35.76 | 36.13 | 35.61 | 36.00 | 481 | +0.02(+0.07%) |
May 03, 2010 | 36.08 | 36.17 | 35.85 | 35.97 | 4,220,902 | -0.06(-0.18%) |
Apr 30, 2010 | 36.14 | 36.50 | 36.03 | 36.04 | 5,058,558 | -0.01(-0.03%) |
Apr 29, 2010 | 36.07 | 36.25 | 35.79 | 36.05 | 4,102,078 | +0.15(+0.43%) |
Apr 28, 2010 | 35.90 | 36.13 | 35.61 | 35.90 | 4,790,181 | +0.18(+0.49%) |
Apr 27, 2010 | 35.81 | 36.16 | 35.70 | 35.72 | 6,468,279 | -0.13(-0.36%) |
Apr 26, 2010 | 36.21 | 36.21 | 35.68 | 35.85 | 6,539,235 | +0.01(+0.02%) |
Apr 23, 2010 | 36.64 | 36.64 | 35.60 | 35.84 | 7,286,624 | -0.70(-1.92%) |
Apr 22, 2010 | 36.87 | 36.91 | 36.24 | 36.54 | 5,798,717 | -0.49(-1.32%) |
Apr 21, 2010 | 37.03 | 37.09 | 36.77 | 37.03 | 30,701 | +0.25(+0.67%) |
Apr 20, 2010 | 36.72 | 36.81 | 36.46 | 36.78 | 5,337,164 | +0.22(+0.61%) |
Apr 19, 2010 | 36.28 | 36.59 | 36.28 | 36.56 | 5,617,410 | +0.19(+0.53%) |
Apr 16, 2010 | 36.07 | 36.61 | 36.07 | 36.37 | 4,671,963 | +0.14(+0.37%) |
Apr 15, 2010 | 35.94 | 36.41 | 35.87 | 36.23 | 4,173,317 | +0.21(+0.57%) |
Apr 14, 2010 | 35.96 | 36.08 | 35.76 | 36.03 | 4,452,158 | +0.11(+0.29%) |
Apr 13, 2010 | 36.10 | 36.13 | 35.83 | 35.92 | 4,141,582 | -0.19(-0.54%) |
Apr 12, 2010 | 36.44 | 36.47 | 35.99 | 36.11 | 4,114,518 | -0.17(-0.47%) |
Apr 09, 2010 | 36.07 | 36.28 | 35.94 | 36.28 | 3,178,606 | +0.21(+0.57%) |
Apr 08, 2010 | 36.10 | 36.25 | 35.99 | 36.08 | 4,009,248 | -0.12(-0.34%) |
Apr 07, 2010 | 36.38 | 36.46 | 36.11 | 36.20 | 4,836,205 | -0.39(-1.06%) |
Apr 06, 2010 | 36.62 | 36.73 | 36.27 | 36.59 | 4,028,831 | -0.23(-0.62%) |
Apr 05, 2010 | 36.97 | 36.99 | 36.52 | 36.82 | 3,965,274 | +0.05(+0.14%) |
Apr 01, 2010 | 37.17 | 36.77 | 36.77 | 36.77 | 5,745,249 | -0.22(-0.60%) |
Mar 31, 2010 | 37.01 | 37.14 | 36.77 | 36.99 | 3,459,958 | -0.15(-0.41%) |
Mar 30, 2010 | 37.26 | 37.32 | 37.03 | 37.14 | 2,727,087 | -0.05(-0.13%) |
Mar 29, 2010 | 36.99 | 37.31 | 36.89 | 37.19 | 3,488,252 | +0.24(+0.65%) |
Mar 26, 2010 | 37.10 | 37.24 | 36.77 | 36.95 | 4,416,502 | -0.14(-0.36%) |
Mar 25, 2010 | 37.13 | 37.27 | 36.81 | 37.09 | 5,464,059 | +0.09(+0.24%) |
Mar 24, 2010 | 37.35 | 37.35 | 36.88 | 37.00 | 3,318,829 | -0.36(-0.98%) |
Mar 23, 2010 | 37.23 | 37.41 | 36.97 | 37.36 | 5,482,422 | +0.98(+2.68%) |
Mar 22, 2010 | 36.16 | 37.10 | 36.16 | 36.38 | 8,114,057 | +0.25(+0.68%) |
Mar 19, 2010 | 36.11 | 36.23 | 35.93 | 36.14 | 6,314,448 | +0.08(+0.23%) |
Mar 18, 2010 | 35.90 | 36.08 | 35.78 | 36.06 | 5,008,721 | +0.21(+0.59%) |
Mar 17, 2010 | 35.66 | 35.90 | 35.44 | 35.84 | 4,924,672 | +0.24(+0.66%) |
Mar 16, 2010 | 35.17 | 35.61 | 35.15 | 35.61 | 7,384,767 | +0.11(+0.30%) |
Mar 15, 2010 | 35.37 | 35.50 | 35.33 | 35.50 | 4,258,336 | +0.16(+0.45%) |
Mar 12, 2010 | 35.18 | 35.43 | 35.05 | 35.34 | 6,272,487 | +0.22(+0.62%) |
Mar 11, 2010 | 35.07 | 35.15 | 34.84 | 35.13 | 5,122,939 | +0.14(+0.39%) |
Mar 10, 2010 | 35.36 | 35.36 | 34.86 | 34.99 | 6,398,280 | -0.31(-0.88%) |
Mar 09, 2010 | 35.30 | 35.48 | 35.29 | 35.30 | 3,646,825 | -0.06(-0.18%) |
Mar 08, 2010 | 35.42 | 35.45 | 35.12 | 35.37 | 4,576,436 | +0.01(+0.02%) |
Mar 05, 2010 | 35.44 | 35.57 | 35.17 | 35.36 | 5,069,637 | +0.04(+0.12%) |
Mar 04, 2010 | 35.31 | 35.56 | 35.07 | 35.32 | 5,296,012 | +0.01(+0.03%) |
Mar 03, 2010 | 35.27 | 35.53 | 35.24 | 35.31 | 4,412,597 | +0.20(+0.57%) |
Mar 02, 2010 | 34.88 | 35.26 | 34.43 | 35.11 | 11,038,583 | -0.24(-0.67%) |
Mar 01, 2010 | 35.75 | 35.75 | 35.22 | 35.35 | 5,334,470 | +0.01(+0.02%) |
Feb 26, 2010 | 35.28 | 35.52 | 35.10 | 35.34 | 4,576,014 | +0.20(+0.56%) |
Feb 25, 2010 | 34.92 | 35.17 | 34.66 | 35.14 | 4,424,204 | +0.06(+0.17%) |
Feb 24, 2010 | 35.25 | 35.28 | 34.97 | 35.09 | 5,095,984 | -0.05(-0.13%) |
Feb 23, 2010 | 34.79 | 35.27 | 34.68 | 35.13 | 5,345,720 | +0.28(+0.80%) |
Feb 22, 2010 | 35.13 | 35.28 | 34.79 | 34.85 | 4,134,542 | -0.20(-0.58%) |
Feb 19, 2010 | 35.11 | 35.25 | 34.85 | 35.06 | 3,658,372 | -0.09(-0.25%) |
Feb 18, 2010 | 34.50 | 35.22 | 34.47 | 35.14 | 3,847,495 | +0.61(+1.77%) |
Feb 17, 2010 | 34.57 | 34.70 | 34.47 | 34.53 | 4,438,525 | +0.05(+0.15%) |
Feb 16, 2010 | 34.33 | 34.48 | 34.15 | 34.48 | 4,781,452 | +0.23(+0.68%) |
Feb 12, 2010 | 34.30 | 34.25 | 34.25 | 34.25 | 4,701,273 | -0.19(-0.56%) |
Feb 11, 2010 | 34.39 | 34.56 | 34.17 | 34.44 | 3,871,660 | +0.15(+0.44%) |
Feb 10, 2010 | 34.60 | 34.68 | 34.13 | 34.29 | 4,325,698 | -0.40(-1.16%) |
Feb 09, 2010 | 34.60 | 34.88 | 34.36 | 34.69 | 3,914,953 | +0.59(+1.72%) |
Feb 08, 2010 | 34.42 | 34.67 | 34.08 | 34.10 | 4,687,088 | -0.20(-0.59%) |
Feb 05, 2010 | 34.46 | 34.64 | 33.89 | 34.31 | 5,290,293 | -0.16(-0.46%) |
Feb 04, 2010 | 34.92 | 35.06 | 34.43 | 34.46 | 4,298,341 | -0.68(-1.92%) |
Feb 03, 2010 | 35.25 | 35.25 | 34.78 | 35.14 | 5,733,540 | -0.17(-0.48%) |
Feb 02, 2010 | 34.72 | 35.42 | 34.49 | 35.31 | 5,461,680 | +0.71(+2.05%) |
Feb 01, 2010 | 34.87 | 34.87 | 34.34 | 34.60 | 5,629,536 | +0.04(+0.12%) |
Jan 29, 2010 | 34.61 | 35.02 | 34.38 | 34.56 | 6,289,646 | +0.16(+0.47%) |
Jan 28, 2010 | 34.81 | 34.96 | 34.37 | 34.39 | 7,264,503 | -0.23(-0.66%) |
Jan 27, 2010 | 34.98 | 35.17 | 34.44 | 34.62 | 6,523,617 | -0.35(-1.01%) |
Jan 26, 2010 | 35.35 | 35.35 | 34.78 | 34.97 | 6,867,588 | -0.20(-0.56%) |
Jan 25, 2010 | 35.35 | 35.38 | 34.77 | 35.17 | 5,067,281 | +0.13(+0.37%) |
Jan 22, 2010 | 34.85 | 35.77 | 34.67 | 35.04 | 7,199,282 | -0.51(-1.44%) |
Jan 21, 2010 | 36.21 | 36.38 | 35.49 | 35.56 | 5,816,702 | -0.57(-1.58%) |
Jan 20, 2010 | 36.43 | 36.43 | 35.62 | 36.13 | 4,587,214 | -0.41(-1.13%) |
Jan 19, 2010 | 36.30 | 36.80 | 36.25 | 36.54 | 5,515,582 | +0.34(+0.93%) |
Jan 15, 2010 | 36.56 | 36.20 | 36.20 | 36.20 | 6,342,439 | -0.47(-1.27%) |
Jan 14, 2010 | 37.05 | 37.05 | 36.60 | 36.67 | 3,327,445 | -0.35(-0.94%) |
Jan 13, 2010 | 36.81 | 37.06 | 36.66 | 37.02 | 3,137,748 | +0.35(+0.95%) |
Jan 12, 2010 | 36.38 | 36.89 | 36.31 | 36.67 | 4,213,355 | +0.23(+0.62%) |
Jan 11, 2010 | 36.48 | 36.48 | 35.61 | 36.44 | 4,932,639 | -0.05(-0.13%) |
Jan 08, 2010 | 36.58 | 36.63 | 35.95 | 36.49 | 5,058,051 | -0.23(-0.63%) |
Jan 07, 2010 | 37.05 | 37.05 | 36.44 | 36.72 | 5,350,144 | -0.24(-0.66%) |
Jan 06, 2010 | 37.44 | 37.44 | 36.94 | 36.96 | 4,043,048 | -0.46(-1.23%) |
Jan 05, 2010 | 37.42 | 37.60 | 37.04 | 37.42 | 4,063,141 | +0.03(+0.08%) |
Jan 04, 2010 | 37.41 | 37.54 | 37.00 | 37.40 | 2,693,940 | +0.33(+0.88%) |
Dec 31, 2009 | 37.41 | 37.07 | 37.07 | 37.07 | 2,173,612 | -0.40(-1.06%) |
Dec 30, 2009 | 37.44 | 37.67 | 37.38 | 37.46 | 1,794,200 | -0.01(-0.03%) |
Dec 29, 2009 | 37.45 | 37.72 | 37.39 | 37.48 | 2,123,690 | +0.02(+0.05%) |
Dec 28, 2009 | 37.27 | 37.46 | 37.16 | 37.46 | 1,634,538 | +0.22(+0.58%) |
Dec 24, 2009 | 37.47 | 37.55 | 37.09 | 37.24 | 1,127,771 | -0.13(-0.36%) |
Dec 23, 2009 | 37.52 | 37.52 | 37.21 | 37.38 | 2,732,446 | +0.01(+0.02%) |
Dec 22, 2009 | 37.62 | 37.72 | 37.18 | 37.37 | 2,859,459 | -0.15(-0.40%) |
Dec 21, 2009 | 36.95 | 37.66 | 36.95 | 37.52 | 3,248,632 | +0.67(+1.83%) |
Dec 18, 2009 | 37.41 | 37.51 | 36.53 | 36.85 | 6,103,231 | -0.44(-1.19%) |
Dec 17, 2009 | 37.79 | 37.79 | 37.24 | 37.29 | 4,296,883 | -0.48(-1.26%) |
Dec 16, 2009 | 37.95 | 38.19 | 37.72 | 37.77 | 3,398,793 | -0.06(-0.15%) |
Dec 15, 2009 | 37.91 | 37.98 | 37.67 | 37.83 | 3,453,993 | -0.01(-0.03%) |
Dec 14, 2009 | 37.90 | 37.97 | 37.81 | 37.84 | 3,111,493 | +0.19(+0.49%) |
Dec 11, 2009 | 37.81 | 37.96 | 37.58 | 37.65 | 4,823,875 | +0.06(+0.15%) |
Dec 10, 2009 | 37.40 | 37.85 | 37.26 | 37.59 | 4,348,021 | +0.29(+0.76%) |
Dec 09, 2009 | 37.42 | 37.45 | 36.89 | 37.31 | 6,258,859 | -0.46(-1.22%) |
Dec 08, 2009 | 37.81 | 37.91 | 37.52 | 37.77 | 3,793,864 | -0.16(-0.43%) |
Dec 07, 2009 | 38.08 | 38.08 | 37.57 | 37.93 | 4,763,040 | -0.40(-1.03%) |
Dec 04, 2009 | 38.73 | 38.87 | 38.24 | 38.33 | 4,232,550 | -0.09(-0.24%) |
Dec 03, 2009 | 38.93 | 38.94 | 38.35 | 38.42 | 3,363,955 | -0.44(-1.14%) |
Dec 02, 2009 | 38.65 | 39.00 | 38.55 | 38.86 | 3,724,924 | -0.02(-0.04%) |
Dec 01, 2009 | 38.74 | 38.98 | 38.63 | 38.88 | 3,620,569 | +0.49(+1.29%) |
Nov 30, 2009 | 38.22 | 38.56 | 37.91 | 38.38 | 4,016,113 | +0.24(+0.63%) |
Nov 27, 2009 | 37.96 | 38.52 | 37.68 | 38.15 | 2,006,220 | -0.26(-0.68%) |
Nov 25, 2009 | 38.34 | 38.46 | 38.24 | 38.41 | 3,235,484 | +0.15(+0.38%) |
Nov 24, 2009 | 38.31 | 38.40 | 37.92 | 38.26 | 3,219,631 | +0.05(+0.12%) |
Nov 23, 2009 | 37.81 | 38.44 | 37.80 | 38.22 | 4,835,926 | +0.54(+1.44%) |
Nov 20, 2009 | 37.65 | 37.76 | 37.41 | 37.67 | 3,012,226 | +0.00(+0.00%) |
Nov 19, 2009 | 37.72 | 37.78 | 37.34 | 37.67 | 2,841,685 | -0.22(-0.58%) |
Nov 18, 2009 | 37.90 | 38.35 | 37.53 | 37.90 | 5,724,885 | -0.09(-0.23%) |
Nov 17, 2009 | 37.56 | 38.04 | 37.56 | 37.98 | 4,521,449 | +0.26(+0.69%) |
Nov 16, 2009 | 37.28 | 37.72 | 37.25 | 37.72 | 4,915,183 | +0.46(+1.23%) |
Nov 13, 2009 | 36.88 | 37.26 | 36.74 | 37.26 | 4,397,993 | +0.27(+0.72%) |
Nov 12, 2009 | 37.20 | 37.32 | 36.88 | 36.99 | 3,124,572 | -0.25(-0.67%) |
Nov 11, 2009 | 37.48 | 37.52 | 37.03 | 37.24 | 4,403,902 | -0.15(-0.39%) |
Nov 10, 2009 | 37.28 | 37.50 | 37.16 | 37.39 | 3,381,563 | +0.09(+0.25%) |
Nov 09, 2009 | 37.07 | 37.32 | 36.91 | 37.30 | 5,334,315 | +0.23(+0.61%) |
Nov 06, 2009 | 36.77 | 37.07 | 36.59 | 37.07 | 3,704,790 | +0.15(+0.39%) |
Nov 05, 2009 | 36.71 | 37.05 | 36.49 | 36.92 | 5,087,193 | +0.47(+1.29%) |
Nov 04, 2009 | 36.13 | 36.66 | 36.13 | 36.45 | 5,667,756 | +0.38(+1.05%) |
Nov 03, 2009 | 36.37 | 36.37 | 35.80 | 36.07 | 4,581,063 | -0.43(-1.18%) |
Nov 02, 2009 | 35.63 | 36.51 | 35.61 | 36.50 | 6,397,985 | +0.92(+2.58%) |
Oct 30, 2009 | 35.95 | 36.13 | 35.48 | 35.59 | 5,557,920 | -0.33(-0.92%) |
Oct 29, 2009 | 35.74 | 35.95 | 35.45 | 35.92 | 4,000,009 | +0.41(+1.15%) |
Oct 28, 2009 | 35.71 | 36.12 | 35.48 | 35.51 | 5,389,052 | -0.29(-0.81%) |
Oct 27, 2009 | 35.86 | 36.04 | 35.54 | 35.80 | 5,260,721 | +0.03(+0.10%) |
Oct 26, 2009 | 35.97 | 36.34 | 35.54 | 35.77 | 5,038,187 | -0.06(-0.16%) |
Oct 23, 2009 | 35.92 | 35.97 | 35.59 | 35.82 | 9,666,083 | -0.88(-2.41%) |
Oct 22, 2009 | 36.03 | 36.99 | 35.95 | 36.71 | 11,211,273 | +1.98(+5.70%) |
Oct 21, 2009 | 34.64 | 35.20 | 34.64 | 34.73 | 5,848,810 | +0.08(+0.22%) |
Oct 20, 2009 | 34.62 | 34.77 | 34.60 | 34.65 | 5,175,076 | -0.05(-0.15%) |
Oct 19, 2009 | 34.38 | 34.88 | 34.24 | 34.71 | 2,993,661 | +0.34(+0.98%) |
Oct 16, 2009 | 34.44 | 34.81 | 34.21 | 34.37 | 4,489,829 | -0.18(-0.52%) |
Oct 15, 2009 | 34.13 | 34.59 | 34.13 | 34.55 | 3,545,944 | +0.29(+0.85%) |
Oct 14, 2009 | 34.52 | 34.53 | 34.17 | 34.26 | 4,018,876 | -0.08(-0.22%) |
Oct 13, 2009 | 34.55 | 34.63 | 34.19 | 34.33 | 3,110,936 | -0.30(-0.87%) |
Oct 12, 2009 | 34.84 | 34.88 | 34.39 | 34.64 | 2,840,951 | +0.16(+0.46%) |
Oct 09, 2009 | 34.28 | 34.49 | 34.17 | 34.48 | 2,325,444 | +0.12(+0.34%) |
Oct 08, 2009 | 34.21 | 34.39 | 34.13 | 34.36 | 5,678,819 | +0.22(+0.65%) |
Oct 07, 2009 | 34.24 | 34.28 | 33.87 | 34.14 | 3,866,464 | -0.08(-0.24%) |
Oct 06, 2009 | 34.03 | 34.29 | 33.94 | 34.22 | 5,486,037 | +0.28(+0.82%) |
Oct 05, 2009 | 34.31 | 34.36 | 33.55 | 33.94 | 5,955,901 | -0.31(-0.90%) |
Oct 02, 2009 | 33.87 | 34.31 | 33.69 | 34.25 | 5,287,390 | +0.38(+1.13%) |
Oct 01, 2009 | 34.27 | 34.27 | 33.76 | 33.87 | 5,747,597 | -0.45(-1.31%) |
Sep 30, 2009 | 33.54 | 34.48 | 33.51 | 34.32 | 8,298,621 | +0.79(+2.36%) |
Sep 29, 2009 | 34.16 | 34.16 | 33.51 | 33.53 | 4,278,242 | -0.62(-1.82%) |
Sep 28, 2009 | 33.62 | 34.21 | 33.51 | 34.15 | 3,051,848 | +0.58(+1.71%) |
Sep 25, 2009 | 33.58 | 33.92 | 33.51 | 33.57 | 3,536,261 | -0.10(-0.31%) |
Sep 24, 2009 | 33.87 | 34.10 | 33.67 | 33.68 | 4,074,941 | -0.14(-0.41%) |
Sep 23, 2009 | 33.58 | 34.25 | 33.42 | 33.82 | 5,919,625 | +0.29(+0.85%) |
Sep 22, 2009 | 33.60 | 33.65 | 33.39 | 33.53 | 3,196,619 | +0.08(+0.23%) |
Sep 21, 2009 | 33.63 | 33.63 | 33.33 | 33.46 | 3,340,567 | -0.22(-0.66%) |
Sep 18, 2009 | 33.35 | 33.79 | 33.25 | 33.68 | 5,340,279 | +0.42(+1.26%) |
Sep 17, 2009 | 33.46 | 33.53 | 33.22 | 33.26 | 5,408,784 | -0.26(-0.78%) |
Sep 16, 2009 | 33.61 | 33.66 | 33.39 | 33.52 | 6,940,128 | -0.05(-0.14%) |
Sep 15, 2009 | 33.76 | 33.76 | 33.48 | 33.57 | 5,402,770 | -0.20(-0.60%) |
Sep 14, 2009 | 33.93 | 34.01 | 33.69 | 33.77 | 4,793,758 | -0.27(-0.79%) |
Sep 11, 2009 | 34.05 | 34.19 | 33.85 | 34.04 | 3,429,053 | +0.03(+0.09%) |
Sep 10, 2009 | 33.75 | 34.07 | 33.65 | 34.01 | 3,880,372 | +0.30(+0.90%) |
Sep 09, 2009 | 33.62 | 33.79 | 33.53 | 33.71 | 3,877,383 | +0.06(+0.19%) |
Sep 08, 2009 | 33.96 | 33.96 | 33.48 | 33.64 | 6,094,370 | -0.22(-0.65%) |
Sep 04, 2009 | 33.93 | 33.93 | 33.66 | 33.86 | 3,359,801 | +0.09(+0.28%) |
Sep 03, 2009 | 34.02 | 34.03 | 33.47 | 33.77 | 2,843,969 | -0.15(-0.45%) |
Sep 02, 2009 | 34.11 | 34.26 | 33.79 | 33.92 | 4,536,462 | -0.45(-1.32%) |
Sep 01, 2009 | 35.18 | 35.18 | 34.33 | 34.38 | 4,607,811 | -0.80(-2.28%) |
Aug 31, 2009 | 34.67 | 35.19 | 34.67 | 35.18 | 3,959,367 | +0.41(+1.17%) |
Aug 28, 2009 | 34.84 | 35.02 | 34.56 | 34.77 | 2,914,280 | -0.02(-0.07%) |
Aug 27, 2009 | 35.01 | 35.06 | 34.61 | 34.79 | 2,723,667 | -0.21(-0.60%) |
Aug 26, 2009 | 34.66 | 35.06 | 34.55 | 35.00 | 4,038,189 | +0.35(+1.01%) |
Aug 25, 2009 | 34.48 | 34.77 | 34.39 | 34.65 | 3,165,996 | +0.17(+0.49%) |
Aug 24, 2009 | 34.68 | 34.77 | 34.36 | 34.49 | 3,603,506 | -0.15(-0.44%) |
Aug 21, 2009 | 34.36 | 34.72 | 34.14 | 34.64 | 4,114,925 | +0.41(+1.21%) |
Aug 20, 2009 | 34.32 | 34.38 | 33.95 | 34.22 | 3,295,698 | -0.08(-0.22%) |
Aug 19, 2009 | 33.80 | 34.31 | 33.79 | 34.30 | 3,477,393 | +0.30(+0.87%) |
Aug 18, 2009 | 33.97 | 34.03 | 33.70 | 34.00 | 3,181,040 | +0.04(+0.13%) |
Aug 17, 2009 | 34.00 | 34.08 | 33.83 | 33.96 | 3,885,237 | -0.34(-0.98%) |
Aug 14, 2009 | 34.31 | 34.47 | 34.01 | 34.29 | 4,509,992 | +0.02(+0.05%) |
Aug 13, 2009 | 33.94 | 34.28 | 33.77 | 34.28 | 4,411,010 | +0.29(+0.86%) |
Aug 12, 2009 | 33.78 | 34.23 | 33.62 | 33.99 | 3,041,407 | +0.17(+0.50%) |
Aug 11, 2009 | 33.44 | 33.91 | 33.44 | 33.82 | 3,363,268 | +0.19(+0.57%) |
Aug 10, 2009 | 33.44 | 33.67 | 33.28 | 33.62 | 3,258,537 | +0.13(+0.40%) |
Aug 07, 2009 | 33.78 | 33.85 | 33.40 | 33.49 | 5,122,825 | -0.15(-0.43%) |
Aug 06, 2009 | 34.11 | 34.26 | 33.54 | 33.64 | 3,058,133 | -0.42(-1.25%) |
Aug 05, 2009 | 34.27 | 34.29 | 33.83 | 34.06 | 3,639,853 | -0.35(-1.03%) |
Aug 04, 2009 | 33.78 | 34.46 | 33.78 | 34.42 | 4,355,942 | +0.55(+1.63%) |
Aug 03, 2009 | 34.22 | 34.22 | 33.55 | 33.86 | 3,864,761 | -0.14(-0.42%) |
Jul 31, 2009 | 33.96 | 34.42 | 33.92 | 34.01 | 3,748,685 | +0.05(+0.14%) |
Jul 30, 2009 | 34.13 | 34.31 | 33.70 | 33.96 | 4,156,152 | -0.12(-0.36%) |
Jul 29, 2009 | 34.02 | 34.43 | 33.85 | 34.08 | 3,574,940 | -0.15(-0.43%) |
Jul 28, 2009 | 33.94 | 34.30 | 33.84 | 34.23 | 4,482,571 | +0.23(+0.68%) |
Jul 27, 2009 | 33.77 | 34.08 | 33.62 | 34.00 | 3,817,416 | +0.24(+0.71%) |
Jul 24, 2009 | 33.40 | 33.94 | 33.39 | 33.76 | 453 | +0.13(+0.38%) |
Jul 23, 2009 | 32.52 | 33.71 | 32.36 | 33.63 | 8,891,627 | +1.94(+6.13%) |
Jul 22, 2009 | 31.51 | 31.89 | 31.48 | 31.69 | 3,996,307 | +0.10(+0.31%) |
Jul 21, 2009 | 32.00 | 32.15 | 31.34 | 31.59 | 3,804,533 | -0.31(-0.98%) |
Jul 20, 2009 | 31.80 | 31.93 | 31.44 | 31.90 | 2,728,084 | +0.21(+0.66%) |
Jul 17, 2009 | 31.68 | 31.77 | 31.56 | 31.69 | 2,554,116 | +0.05(+0.17%) |
Jul 16, 2009 | 31.34 | 31.72 | 31.24 | 31.64 | 3,628,956 | +0.24(+0.78%) |
Jul 15, 2009 | 31.13 | 31.40 | 30.86 | 31.40 | 4,177,383 | +0.51(+1.66%) |
Jul 14, 2009 | 30.80 | 30.95 | 30.67 | 30.88 | 5,031,689 | -0.03(-0.11%) |
Jul 13, 2009 | 30.52 | 30.98 | 30.51 | 30.92 | 4,046,291 | +0.69(+2.29%) |
Jul 10, 2009 | 30.41 | 30.48 | 30.09 | 30.23 | 3,276,375 | -0.11(-0.36%) |
Jul 09, 2009 | 30.69 | 30.71 | 30.20 | 30.34 | 4,331,264 | -0.23(-0.76%) |
Jul 08, 2009 | 30.84 | 30.86 | 30.49 | 30.57 | 4,694,614 | -0.18(-0.59%) |
Jul 07, 2009 | 30.87 | 31.06 | 30.66 | 30.75 | 4,834,898 | -0.24(-0.77%) |
Jul 06, 2009 | 30.70 | 31.14 | 30.70 | 30.99 | 4,592,623 | +0.19(+0.62%) |
Jul 02, 2009 | 30.97 | 31.08 | 30.63 | 30.80 | 4,563,273 | -0.50(-1.60%) |
Jul 01, 2009 | 30.59 | 31.41 | 30.50 | 31.30 | 4,351,430 | +0.79(+2.59%) |
Jun 30, 2009 | 30.91 | 30.97 | 30.31 | 30.51 | 3,870,316 | -0.46(-1.48%) |
Jun 29, 2009 | 30.54 | 30.97 | 30.27 | 30.97 | 3,725,525 | +0.51(+1.66%) |
Jun 26, 2009 | 30.67 | 30.81 | 30.11 | 30.46 | 9,148,642 | -0.23(-0.76%) |
Jun 25, 2009 | 30.00 | 30.72 | 29.99 | 30.69 | 5,290,107 | +0.57(+1.89%) |
Jun 24, 2009 | 29.91 | 30.21 | 29.83 | 30.12 | 5,323,144 | +0.38(+1.27%) |
Jun 23, 2009 | 29.83 | 29.98 | 29.67 | 29.74 | 4,198,740 | +0.03(+0.12%) |
Jun 22, 2009 | 29.34 | 29.91 | 29.34 | 29.71 | 4,689,744 | +0.23(+0.77%) |
Jun 19, 2009 | 30.01 | 30.01 | 29.43 | 29.48 | 5,691,152 | -0.38(-1.29%) |
Jun 18, 2009 | 29.76 | 30.02 | 29.76 | 29.87 | 4,130,240 | +0.21(+0.71%) |
Jun 17, 2009 | 29.67 | 30.03 | 29.57 | 29.66 | 5,396,313 | +0.06(+0.22%) |
Jun 16, 2009 | 29.98 | 29.98 | 29.53 | 29.59 | 5,130,868 | -0.33(-1.09%) |
Jun 15, 2009 | 29.97 | 30.23 | 29.67 | 29.92 | 4,902,246 | -0.76(-2.48%) |
Jun 12, 2009 | 30.35 | 30.81 | 30.34 | 30.68 | 2,544,197 | +0.18(+0.59%) |
Jun 11, 2009 | 30.55 | 30.82 | 30.47 | 30.50 | 3,293,329 | -0.04(-0.13%) |
Jun 10, 2009 | 30.82 | 30.91 | 30.24 | 30.54 | 3,563,571 | -0.05(-0.17%) |
Jun 09, 2009 | 30.86 | 30.89 | 30.45 | 30.59 | 3,945,783 | -0.12(-0.38%) |
Jun 08, 2009 | 30.59 | 30.94 | 30.49 | 30.71 | 5,331,794 | +0.22(+0.71%) |
Jun 05, 2009 | 30.82 | 30.89 | 30.33 | 30.49 | 3,437,126 | -0.14(-0.46%) |
Jun 04, 2009 | 30.84 | 30.92 | 30.47 | 30.63 | 3,264,672 | -0.20(-0.64%) |
Jun 03, 2009 | 30.91 | 31.18 | 30.62 | 30.83 | 3,792,477 | -0.52(-1.67%) |
Jun 02, 2009 | 31.15 | 31.60 | 30.91 | 31.36 | 5,219,880 | +0.24(+0.77%) |