Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 34.85 | 35.77 | 34.78 | 34.85 | 7,725,409 | -0.64(-1.81%) |
May 27, 2010 | 34.97 | 35.55 | 34.85 | 35.49 | 8,045,565 | +2.15(+6.46%) |
May 26, 2010 | 33.94 | 34.03 | 33.17 | 33.34 | 8,811,263 | -0.09(-0.26%) |
May 25, 2010 | 32.32 | 33.45 | 32.20 | 33.43 | 5,680 | -1.05(-3.03%) |
May 24, 2010 | 34.69 | 35.03 | 34.40 | 34.47 | 5,455,842 | -0.46(-1.32%) |
May 21, 2010 | 33.44 | 34.93 | 33.34 | 34.93 | 10,507,008 | +0.63(+1.85%) |
May 20, 2010 | 33.93 | 34.75 | 33.80 | 34.30 | 12,752,377 | -2.35(-6.42%) |
May 19, 2010 | 36.61 | 36.89 | 36.08 | 36.65 | 8,946,618 | -0.37(-0.99%) |
May 18, 2010 | 38.02 | 38.31 | 36.99 | 37.02 | 252 | -1.04(-2.74%) |
May 17, 2010 | 38.19 | 38.41 | 37.32 | 38.06 | 4,336,826 | -0.51(-1.31%) |
May 14, 2010 | 38.57 | 38.89 | 38.19 | 38.57 | 5,816,924 | -0.52(-1.34%) |
May 13, 2010 | 39.27 | 39.52 | 38.96 | 39.09 | 3,887,385 | +0.21(+0.55%) |
May 12, 2010 | 38.65 | 38.94 | 38.50 | 38.88 | 5,402,335 | +0.09(+0.22%) |
May 11, 2010 | 39.12 | 39.25 | 38.63 | 38.79 | 126,243 | -0.73(-1.84%) |
May 10, 2010 | 39.29 | 39.68 | 39.21 | 39.52 | 7,000,269 | +2.38(+6.40%) |
May 07, 2010 | 37.48 | 37.68 | 36.43 | 37.14 | 11,144,150 | +0.12(+0.32%) |
May 06, 2010 | 38.38 | 38.68 | 35.38 | 37.02 | 10,988,791 | -1.33(-3.47%) |
May 05, 2010 | 38.78 | 39.22 | 38.30 | 38.35 | 14,264,205 | -0.96(-2.44%) |
May 04, 2010 | 40.22 | 40.28 | 39.08 | 39.31 | 9,026,112 | -1.67(-4.08%) |
May 03, 2010 | 40.76 | 41.14 | 40.65 | 40.98 | 2,463,926 | -0.09(-0.21%) |
Apr 30, 2010 | 41.70 | 41.70 | 41.01 | 41.07 | 4,091,115 | -0.44(-1.05%) |
Apr 29, 2010 | 41.26 | 41.52 | 41.10 | 41.51 | 2,864,222 | +0.53(+1.30%) |
Apr 28, 2010 | 40.86 | 41.05 | 40.55 | 40.98 | 3,901,532 | +0.55(+1.37%) |
Apr 27, 2010 | 41.35 | 41.46 | 40.31 | 40.42 | 5,613,987 | -1.48(-3.54%) |
Apr 26, 2010 | 41.84 | 42.10 | 41.80 | 41.90 | 1,907,832 | +0.13(+0.30%) |
Apr 23, 2010 | 41.40 | 41.78 | 41.29 | 41.78 | 4,453,717 | +0.21(+0.51%) |
Apr 22, 2010 | 41.21 | 41.63 | 40.86 | 41.56 | 7,227,188 | +0.09(+0.21%) |
Apr 21, 2010 | 41.44 | 41.59 | 41.17 | 41.48 | 6,705,862 | +0.52(+1.28%) |
Apr 20, 2010 | 40.90 | 41.01 | 40.61 | 40.95 | 3,537,849 | +0.50(+1.23%) |
Apr 19, 2010 | 40.13 | 40.52 | 39.99 | 40.45 | 5,584,875 | -0.47(-1.14%) |
Apr 16, 2010 | 41.36 | 41.51 | 40.72 | 40.92 | 5,573,713 | -0.81(-1.94%) |
Apr 15, 2010 | 41.65 | 41.85 | 41.53 | 41.73 | 3,751,132 | +0.09(+0.23%) |
Apr 14, 2010 | 41.48 | 41.72 | 41.40 | 41.63 | 4,470,438 | +0.98(+2.42%) |
Apr 13, 2010 | 40.49 | 40.78 | 40.44 | 40.65 | 3,878,462 | -0.05(-0.12%) |
Apr 12, 2010 | 40.64 | 40.79 | 40.60 | 40.70 | 4,194,951 | -0.53(-1.29%) |
Apr 09, 2010 | 41.28 | 41.31 | 41.09 | 41.23 | 3,084,607 | -0.02(-0.04%) |
Apr 08, 2010 | 40.96 | 41.35 | 40.81 | 41.25 | 2,884,866 | +0.33(+0.81%) |
Apr 07, 2010 | 41.11 | 41.11 | 40.68 | 40.91 | 5,263,474 | -0.40(-0.96%) |
Apr 06, 2010 | 41.10 | 41.38 | 40.99 | 41.31 | 3,542,717 | -0.07(-0.17%) |
Apr 05, 2010 | 41.29 | 41.41 | 41.03 | 41.38 | 3,866,161 | +0.50(+1.22%) |
Apr 01, 2010 | 40.45 | 40.88 | 40.88 | 40.88 | 9,510,146 | +1.28(+3.22%) |
Mar 31, 2010 | 39.31 | 39.76 | 39.27 | 39.61 | 3,441,191 | +0.07(+0.18%) |
Mar 30, 2010 | 39.47 | 39.57 | 39.19 | 39.53 | 2,249,531 | +0.18(+0.46%) |
Mar 29, 2010 | 39.24 | 39.38 | 39.09 | 39.35 | 4,459,135 | +0.74(+1.93%) |
Mar 26, 2010 | 39.36 | 39.37 | 38.21 | 38.61 | 10,838,746 | -0.24(-0.61%) |
Mar 25, 2010 | 39.16 | 39.25 | 38.73 | 38.85 | 3,224,768 | +0.01(+0.02%) |
Mar 24, 2010 | 38.82 | 38.91 | 38.66 | 38.84 | 2,495,503 | -0.29(-0.75%) |
Mar 23, 2010 | 38.97 | 39.21 | 38.83 | 39.13 | 2,266,273 | +0.31(+0.80%) |
Mar 22, 2010 | 38.51 | 38.90 | 38.44 | 38.82 | 3,709,482 | -0.19(-0.49%) |
Mar 19, 2010 | 39.12 | 39.19 | 38.66 | 39.01 | 6,898,077 | +0.13(+0.33%) |
Mar 18, 2010 | 39.01 | 39.01 | 38.71 | 38.89 | 1,871,333 | -0.27(-0.69%) |
Mar 17, 2010 | 39.11 | 39.42 | 39.00 | 39.15 | 4,375,652 | +0.67(+1.75%) |
Mar 16, 2010 | 38.14 | 38.49 | 38.14 | 38.48 | 2,944,139 | +0.20(+0.52%) |
Mar 15, 2010 | 38.01 | 38.28 | 38.00 | 38.28 | 2,660,610 | -0.28(-0.72%) |
Mar 12, 2010 | 39.03 | 39.05 | 38.51 | 38.56 | 2,081,265 | -0.21(-0.55%) |
Mar 11, 2010 | 38.69 | 38.81 | 38.37 | 38.77 | 3,756,837 | -0.23(-0.59%) |
Mar 10, 2010 | 38.70 | 39.09 | 38.67 | 39.00 | 4,114,783 | +0.33(+0.86%) |
Mar 09, 2010 | 38.45 | 38.79 | 38.41 | 38.67 | 5,255,891 | +0.08(+0.21%) |
Mar 08, 2010 | 38.62 | 38.70 | 38.51 | 38.59 | 3,984,439 | +0.25(+0.66%) |
Mar 05, 2010 | 37.86 | 38.35 | 37.77 | 38.34 | 5,367,276 | +1.22(+3.29%) |
Mar 04, 2010 | 37.26 | 37.74 | 36.92 | 37.12 | 3,804,649 | -0.16(-0.42%) |
Mar 03, 2010 | 37.42 | 37.61 | 37.25 | 37.28 | 2,868,526 | +0.23(+0.62%) |
Mar 02, 2010 | 37.13 | 37.25 | 37.00 | 37.05 | 3,832,249 | +0.43(+1.17%) |
Mar 01, 2010 | 36.57 | 36.87 | 36.56 | 36.62 | 2,446,036 | +0.53(+1.47%) |
Feb 26, 2010 | 36.00 | 36.26 | 35.76 | 36.09 | 2,438,181 | +0.13(+0.35%) |
Feb 25, 2010 | 35.61 | 35.98 | 35.28 | 35.96 | 4,835,567 | -0.77(-2.09%) |
Feb 24, 2010 | 36.68 | 36.98 | 36.54 | 36.73 | 2,825,449 | +0.22(+0.61%) |
Feb 23, 2010 | 37.13 | 37.13 | 36.40 | 36.51 | 4,913,163 | -0.74(-2.00%) |
Feb 22, 2010 | 37.46 | 37.46 | 37.10 | 37.25 | 3,651,593 | +0.39(+1.05%) |
Feb 19, 2010 | 36.94 | 37.19 | 36.74 | 36.87 | 4,932,655 | -0.81(-2.14%) |
Feb 18, 2010 | 37.11 | 37.80 | 37.11 | 37.67 | 5,272,940 | +0.24(+0.63%) |
Feb 17, 2010 | 37.56 | 37.57 | 37.23 | 37.44 | 3,305,886 | +0.52(+1.42%) |
Feb 16, 2010 | 36.69 | 37.14 | 36.69 | 36.91 | 3,739,515 | +0.72(+1.99%) |
Feb 12, 2010 | 35.84 | 36.19 | 36.19 | 36.19 | 2,995,244 | -0.36(-1.00%) |
Feb 11, 2010 | 36.10 | 36.64 | 35.81 | 36.56 | 4,306,715 | +0.84(+2.35%) |
Feb 10, 2010 | 35.86 | 35.95 | 35.35 | 35.72 | 6,260,003 | -0.06(-0.18%) |
Feb 09, 2010 | 35.66 | 36.13 | 35.42 | 35.78 | 5,317,265 | +1.01(+2.89%) |
Feb 08, 2010 | 35.08 | 35.25 | 34.73 | 34.77 | 4,079,875 | -0.30(-0.86%) |
Feb 05, 2010 | 34.94 | 35.11 | 34.18 | 35.08 | 9,829,809 | -0.43(-1.20%) |
Feb 04, 2010 | 36.47 | 36.56 | 35.46 | 35.50 | 6,311,414 | -1.31(-3.57%) |
Feb 03, 2010 | 37.12 | 37.14 | 36.67 | 36.82 | 5,941,074 | -0.17(-0.45%) |
Feb 02, 2010 | 36.41 | 37.05 | 36.30 | 36.98 | 9,382,117 | +0.13(+0.34%) |
Feb 01, 2010 | 36.30 | 36.90 | 36.30 | 36.86 | 4,366,834 | +0.86(+2.40%) |
Jan 29, 2010 | 36.56 | 36.87 | 35.86 | 35.99 | 6,852,920 | -0.66(-1.79%) |
Jan 28, 2010 | 37.22 | 37.56 | 36.52 | 36.65 | 6,071,533 | -0.20(-0.54%) |
Jan 27, 2010 | 36.60 | 36.99 | 36.40 | 36.85 | 6,731,574 | -0.26(-0.70%) |
Jan 26, 2010 | 37.13 | 37.51 | 36.91 | 37.11 | 6,742,105 | -0.97(-2.54%) |
Jan 25, 2010 | 38.23 | 38.43 | 37.87 | 38.08 | 5,193,749 | +0.36(+0.97%) |
Jan 22, 2010 | 38.54 | 38.57 | 37.64 | 37.71 | 7,573,791 | -1.10(-2.84%) |
Jan 21, 2010 | 39.64 | 39.76 | 38.77 | 38.81 | 6,485,168 | -0.38(-0.97%) |
Jan 20, 2010 | 39.43 | 39.47 | 38.82 | 39.19 | 5,274,302 | -0.74(-1.86%) |
Jan 19, 2010 | 39.53 | 40.03 | 39.37 | 39.94 | 5,641,125 | +0.81(+2.06%) |
Jan 15, 2010 | 39.54 | 39.13 | 39.13 | 39.13 | 3,909,496 | -0.30(-0.76%) |
Jan 14, 2010 | 39.25 | 39.57 | 39.21 | 39.43 | 3,980,819 | +0.24(+0.61%) |
Jan 13, 2010 | 39.04 | 39.24 | 38.83 | 39.19 | 4,772,198 | +0.06(+0.16%) |
Jan 12, 2010 | 39.36 | 39.38 | 38.99 | 39.13 | 4,278,900 | -0.55(-1.38%) |
Jan 11, 2010 | 39.57 | 39.70 | 39.31 | 39.68 | 6,523,374 | +0.25(+0.62%) |
Jan 08, 2010 | 39.20 | 39.49 | 39.03 | 39.43 | 3,437,266 | +0.57(+1.47%) |
Jan 07, 2010 | 38.94 | 39.06 | 38.81 | 38.86 | 4,362,870 | -0.81(-2.04%) |
Jan 06, 2010 | 39.48 | 39.67 | 39.41 | 39.67 | 4,081,183 | +0.56(+1.44%) |
Jan 05, 2010 | 39.07 | 39.16 | 38.88 | 39.11 | 5,707,278 | +0.02(+0.04%) |
Jan 04, 2010 | 38.69 | 39.19 | 38.62 | 39.09 | 6,252,319 | +1.35(+3.59%) |
Dec 31, 2009 | 38.09 | 37.74 | 37.74 | 37.74 | 2,673,576 | +0.02(+0.04%) |
Dec 30, 2009 | 37.84 | 37.96 | 37.72 | 37.72 | 1,814,480 | +0.22(+0.59%) |
Dec 29, 2009 | 37.70 | 37.70 | 37.46 | 37.50 | 1,737,039 | -0.13(-0.34%) |
Dec 28, 2009 | 37.72 | 37.85 | 37.48 | 37.63 | 2,052,507 | +0.18(+0.49%) |
Dec 24, 2009 | 37.08 | 37.54 | 37.08 | 37.44 | 1,221,345 | +0.59(+1.61%) |
Dec 23, 2009 | 36.79 | 36.91 | 36.56 | 36.85 | 2,816,465 | +0.25(+0.69%) |
Dec 22, 2009 | 36.76 | 36.79 | 36.45 | 36.60 | 5,569,193 | +0.27(+0.74%) |
Dec 21, 2009 | 36.27 | 36.64 | 36.11 | 36.33 | 3,384,151 | +0.13(+0.35%) |
Dec 18, 2009 | 36.36 | 36.63 | 36.10 | 36.20 | 4,886,560 | +0.08(+0.22%) |
Dec 17, 2009 | 36.48 | 36.49 | 36.08 | 36.12 | 3,674,354 | -1.35(-3.60%) |
Dec 16, 2009 | 37.63 | 37.66 | 37.38 | 37.47 | 3,161,442 | +0.00(+0.00%) |
Dec 15, 2009 | 37.51 | 37.64 | 37.38 | 37.47 | 2,123,911 | -0.10(-0.27%) |
Dec 14, 2009 | 37.53 | 37.73 | 37.53 | 37.57 | 2,088,456 | +0.21(+0.57%) |
Dec 11, 2009 | 37.42 | 37.46 | 37.21 | 37.36 | 2,599,981 | +0.19(+0.51%) |
Dec 10, 2009 | 37.12 | 37.36 | 37.08 | 37.17 | 4,790,174 | +0.22(+0.60%) |
Dec 09, 2009 | 36.67 | 36.99 | 36.56 | 36.95 | 4,505,393 | +0.43(+1.19%) |
Dec 08, 2009 | 36.94 | 36.94 | 36.34 | 36.52 | 6,826,615 | -0.61(-1.66%) |
Dec 07, 2009 | 36.98 | 37.27 | 36.90 | 37.13 | 5,646,174 | +0.03(+0.08%) |
Dec 04, 2009 | 37.41 | 37.74 | 36.87 | 37.10 | 9,334,084 | +0.48(+1.31%) |
Dec 03, 2009 | 36.75 | 36.99 | 36.44 | 36.62 | 6,059,450 | +0.31(+0.85%) |
Dec 02, 2009 | 36.21 | 36.59 | 36.13 | 36.31 | 4,562,771 | +0.38(+1.05%) |
Dec 01, 2009 | 35.67 | 36.04 | 35.64 | 35.93 | 4,283,352 | +0.95(+2.70%) |
Nov 30, 2009 | 34.92 | 35.03 | 34.55 | 34.99 | 8,407,542 | +0.30(+0.86%) |
Nov 27, 2009 | 34.23 | 35.03 | 34.07 | 34.69 | 6,729,961 | -1.96(-5.34%) |
Nov 25, 2009 | 36.60 | 36.73 | 36.52 | 36.64 | 1,667,585 | +0.24(+0.65%) |
Nov 24, 2009 | 36.49 | 36.95 | 36.19 | 36.41 | 4,455,998 | -0.54(-1.47%) |
Nov 23, 2009 | 36.94 | 37.13 | 36.90 | 36.95 | 6,957,658 | +0.62(+1.71%) |
Nov 20, 2009 | 36.13 | 36.44 | 36.07 | 36.33 | 2,717,559 | +0.25(+0.70%) |
Nov 19, 2009 | 36.26 | 36.37 | 35.87 | 36.08 | 4,770,428 | -0.26(-0.72%) |
Nov 18, 2009 | 36.18 | 36.43 | 36.11 | 36.34 | 3,449,446 | +0.15(+0.41%) |
Nov 17, 2009 | 36.03 | 36.19 | 35.82 | 36.19 | 2,461,396 | -0.20(-0.54%) |
Nov 16, 2009 | 36.05 | 36.60 | 36.04 | 36.38 | 4,503,508 | +0.83(+2.33%) |
Nov 13, 2009 | 35.39 | 35.70 | 35.22 | 35.56 | 2,753,489 | +0.34(+0.96%) |
Nov 12, 2009 | 35.65 | 35.72 | 35.09 | 35.22 | 3,204,587 | -0.85(-2.36%) |
Nov 11, 2009 | 36.35 | 36.48 | 35.94 | 36.07 | 4,452,095 | +0.31(+0.86%) |
Nov 10, 2009 | 35.81 | 35.89 | 35.59 | 35.76 | 2,271,365 | -0.42(-1.16%) |
Nov 09, 2009 | 35.70 | 36.30 | 35.65 | 36.18 | 3,560,093 | +1.10(+3.12%) |
Nov 06, 2009 | 34.88 | 35.23 | 34.77 | 35.08 | 3,873,195 | +0.23(+0.66%) |
Nov 05, 2009 | 34.61 | 34.91 | 34.44 | 34.85 | 3,023,561 | +0.08(+0.23%) |
Nov 04, 2009 | 34.68 | 35.07 | 34.61 | 34.77 | 5,927,663 | +0.94(+2.77%) |
Nov 03, 2009 | 33.43 | 33.96 | 33.32 | 33.84 | 7,758,028 | -0.17(-0.49%) |
Nov 02, 2009 | 34.25 | 34.55 | 33.54 | 34.00 | 9,706,010 | +0.20(+0.58%) |
Oct 30, 2009 | 34.81 | 34.86 | 33.61 | 33.80 | 6,805,970 | -1.64(-4.63%) |
Oct 29, 2009 | 34.55 | 35.59 | 34.55 | 35.44 | 4,772,242 | +1.19(+3.48%) |
Oct 28, 2009 | 35.07 | 35.07 | 34.20 | 34.25 | 6,295,403 | -1.47(-4.13%) |
Oct 27, 2009 | 35.97 | 36.23 | 35.63 | 35.73 | 3,664,175 | -0.32(-0.90%) |
Oct 26, 2009 | 36.60 | 36.82 | 35.95 | 36.05 | 4,721,915 | +0.24(+0.66%) |
Oct 23, 2009 | 35.92 | 35.95 | 35.63 | 35.82 | 4,025,258 | -0.03(-0.09%) |
Oct 22, 2009 | 35.53 | 35.91 | 35.22 | 35.85 | 4,379,179 | -0.28(-0.76%) |
Oct 21, 2009 | 36.21 | 36.71 | 36.04 | 36.12 | 4,350,682 | -0.33(-0.91%) |
Oct 20, 2009 | 36.38 | 36.57 | 36.36 | 36.45 | 5,609,998 | -0.58(-1.58%) |
Oct 19, 2009 | 36.58 | 37.12 | 36.51 | 37.04 | 3,346,983 | +0.71(+1.95%) |
Oct 16, 2009 | 36.25 | 36.52 | 36.07 | 36.33 | 7,365,157 | -1.25(-3.32%) |
Oct 15, 2009 | 37.26 | 37.65 | 37.23 | 37.57 | 5,842,975 | -0.02(-0.04%) |
Oct 14, 2009 | 37.19 | 37.59 | 37.05 | 37.59 | 4,909,331 | +1.25(+3.45%) |
Oct 13, 2009 | 36.40 | 36.47 | 36.17 | 36.34 | 4,294,812 | -0.24(-0.67%) |
Oct 12, 2009 | 36.67 | 36.75 | 36.43 | 36.58 | 2,904,667 | -0.17(-0.47%) |
Oct 09, 2009 | 36.76 | 36.92 | 36.62 | 36.75 | 4,493,769 | +0.59(+1.64%) |
Oct 08, 2009 | 36.03 | 36.26 | 35.84 | 36.16 | 4,024,176 | +0.55(+1.55%) |
Oct 07, 2009 | 35.44 | 35.68 | 35.32 | 35.61 | 4,871,444 | -0.52(-1.44%) |
Oct 06, 2009 | 36.05 | 36.41 | 35.96 | 36.13 | 6,204,672 | -0.02(-0.04%) |
Oct 05, 2009 | 35.63 | 36.26 | 35.56 | 36.15 | 4,481,759 | +0.58(+1.64%) |
Oct 02, 2009 | 35.33 | 35.63 | 35.01 | 35.56 | 6,006,242 | -0.22(-0.62%) |
Oct 01, 2009 | 36.54 | 36.60 | 35.66 | 35.78 | 7,556,453 | -1.57(-4.20%) |
Sep 30, 2009 | 37.61 | 37.62 | 36.86 | 37.35 | 5,730,053 | +0.20(+0.53%) |
Sep 29, 2009 | 37.16 | 37.47 | 37.08 | 37.16 | 4,102,959 | -0.12(-0.33%) |
Sep 28, 2009 | 36.82 | 37.34 | 36.58 | 37.28 | 3,422,922 | +0.47(+1.28%) |
Sep 25, 2009 | 36.81 | 36.97 | 36.64 | 36.81 | 3,999,920 | +0.28(+0.76%) |
Sep 24, 2009 | 37.44 | 37.53 | 36.44 | 36.53 | 6,363,776 | -0.69(-1.86%) |
Sep 23, 2009 | 37.55 | 37.91 | 37.20 | 37.23 | 5,856,754 | -0.28(-0.76%) |
Sep 22, 2009 | 37.36 | 37.64 | 37.33 | 37.51 | 4,107,620 | +0.88(+2.41%) |
Sep 21, 2009 | 36.55 | 36.75 | 36.41 | 36.63 | 3,526,004 | -0.24(-0.66%) |
Sep 18, 2009 | 36.87 | 37.05 | 36.75 | 36.87 | 5,478,803 | +0.19(+0.52%) |
Sep 17, 2009 | 36.78 | 37.02 | 36.54 | 36.68 | 3,415,142 | +0.14(+0.39%) |
Sep 16, 2009 | 36.59 | 36.94 | 36.32 | 36.54 | 4,219,427 | +0.64(+1.77%) |
Sep 15, 2009 | 35.52 | 35.97 | 35.35 | 35.90 | 5,877,013 | +0.89(+2.54%) |
Sep 14, 2009 | 34.76 | 35.16 | 34.76 | 35.01 | 4,638,375 | -0.32(-0.89%) |
Sep 11, 2009 | 35.40 | 35.51 | 35.13 | 35.33 | 3,756,222 | +0.13(+0.38%) |
Sep 10, 2009 | 34.81 | 35.25 | 34.53 | 35.19 | 3,706,480 | +0.66(+1.92%) |
Sep 09, 2009 | 34.37 | 34.77 | 34.34 | 34.53 | 5,539,442 | +0.06(+0.16%) |
Sep 08, 2009 | 34.44 | 34.70 | 34.31 | 34.48 | 4,378,860 | +0.34(+0.99%) |
Sep 04, 2009 | 33.72 | 34.26 | 33.67 | 34.14 | 3,757,745 | +0.28(+0.81%) |
Sep 03, 2009 | 33.91 | 34.10 | 33.52 | 33.86 | 4,979,617 | +0.30(+0.89%) |
Sep 02, 2009 | 33.23 | 33.68 | 33.19 | 33.56 | 7,669,159 | +0.59(+1.80%) |
Sep 01, 2009 | 33.59 | 33.97 | 32.87 | 32.97 | 7,327,425 | +0.18(+0.55%) |
Aug 31, 2009 | 33.03 | 33.06 | 32.70 | 32.79 | 3,132,763 | -0.60(-1.79%) |
Aug 28, 2009 | 33.58 | 33.82 | 33.18 | 33.39 | 3,043,601 | +0.01(+0.02%) |
Aug 27, 2009 | 33.29 | 33.46 | 32.87 | 33.38 | 5,508,674 | -0.09(-0.28%) |
Aug 26, 2009 | 33.40 | 33.56 | 33.25 | 33.47 | 3,306,546 | +0.08(+0.24%) |
Aug 25, 2009 | 33.51 | 33.87 | 33.32 | 33.40 | 3,742,207 | -0.22(-0.66%) |
Aug 24, 2009 | 33.60 | 33.87 | 33.45 | 33.62 | 3,000,933 | +0.22(+0.66%) |
Aug 21, 2009 | 33.10 | 33.45 | 32.99 | 33.40 | 3,028,832 | +0.54(+1.63%) |
Aug 20, 2009 | 32.32 | 33.06 | 32.32 | 32.86 | 2,966,896 | +0.81(+2.53%) |
Aug 19, 2009 | 31.41 | 32.06 | 31.41 | 32.05 | 2,947,008 | +0.20(+0.62%) |
Aug 18, 2009 | 31.83 | 31.95 | 31.63 | 31.85 | 3,347,108 | +0.76(+2.46%) |
Aug 17, 2009 | 31.24 | 31.31 | 30.86 | 31.09 | 6,302,928 | -1.64(-5.01%) |
Aug 14, 2009 | 33.04 | 33.11 | 32.48 | 32.72 | 4,158,159 | -0.09(-0.29%) |
Aug 13, 2009 | 32.74 | 32.91 | 32.46 | 32.82 | 4,368,161 | +0.43(+1.34%) |
Aug 12, 2009 | 31.98 | 32.61 | 31.98 | 32.39 | 3,439,220 | +0.25(+0.79%) |
Aug 11, 2009 | 32.74 | 32.74 | 31.99 | 32.13 | 4,332,708 | -0.76(-2.30%) |
Aug 10, 2009 | 33.16 | 33.31 | 32.77 | 32.89 | 3,358,864 | -0.80(-2.36%) |
Aug 07, 2009 | 33.54 | 33.85 | 33.35 | 33.69 | 4,812,410 | +0.81(+2.47%) |
Aug 06, 2009 | 33.30 | 33.30 | 32.52 | 32.87 | 6,281,671 | -0.17(-0.52%) |
Aug 05, 2009 | 33.04 | 33.15 | 32.59 | 33.05 | 5,058,073 | -0.35(-1.04%) |
Aug 04, 2009 | 33.23 | 33.55 | 33.06 | 33.40 | 3,395,688 | -0.24(-0.73%) |
Aug 03, 2009 | 33.51 | 33.81 | 33.37 | 33.64 | 4,743,629 | +0.81(+2.47%) |
Jul 31, 2009 | 32.62 | 33.06 | 32.62 | 32.83 | 4,309,721 | +0.35(+1.09%) |
Jul 30, 2009 | 32.23 | 32.72 | 32.23 | 32.47 | 5,369,345 | +0.97(+3.08%) |
Jul 29, 2009 | 31.36 | 31.57 | 31.16 | 31.50 | 3,145,774 | -0.23(-0.72%) |
Jul 28, 2009 | 31.65 | 31.91 | 31.35 | 31.73 | 3,829,297 | +0.11(+0.35%) |
Jul 27, 2009 | 31.64 | 31.83 | 31.35 | 31.62 | 4,627,213 | +0.24(+0.78%) |
Jul 24, 2009 | 31.14 | 31.51 | 30.91 | 31.38 | 3,703,049 | -0.07(-0.23%) |
Jul 23, 2009 | 30.98 | 31.75 | 30.87 | 31.45 | 4,812,249 | +0.50(+1.60%) |
Jul 22, 2009 | 30.73 | 31.16 | 30.55 | 30.95 | 3,585,476 | +0.13(+0.41%) |
Jul 21, 2009 | 31.03 | 31.10 | 30.53 | 30.82 | 4,340,375 | +0.13(+0.44%) |
Jul 20, 2009 | 30.86 | 30.93 | 30.55 | 30.69 | 4,683,563 | +0.95(+3.18%) |
Jul 17, 2009 | 29.57 | 29.77 | 29.40 | 29.74 | 2,969,855 | +0.18(+0.61%) |
Jul 16, 2009 | 29.31 | 29.74 | 29.11 | 29.56 | 3,308,739 | +0.23(+0.78%) |
Jul 15, 2009 | 28.63 | 29.41 | 28.48 | 29.34 | 7,731,152 | +1.77(+6.41%) |
Jul 14, 2009 | 27.55 | 27.62 | 27.26 | 27.57 | 3,687,391 | +0.21(+0.78%) |
Jul 13, 2009 | 27.08 | 27.59 | 27.01 | 27.36 | 5,855,823 | -0.76(-2.69%) |
Jul 10, 2009 | 28.03 | 28.24 | 27.80 | 28.11 | 2,827,792 | -0.25(-0.89%) |
Jul 09, 2009 | 28.30 | 28.62 | 28.18 | 28.37 | 3,760,351 | +0.23(+0.81%) |
Jul 08, 2009 | 28.42 | 28.47 | 27.68 | 28.14 | 6,126,645 | -0.02(-0.06%) |
Jul 07, 2009 | 28.59 | 28.71 | 28.00 | 28.15 | 4,060,216 | -0.32(-1.11%) |
Jul 06, 2009 | 28.29 | 28.50 | 28.10 | 28.47 | 5,092,656 | +1.03(+3.76%) |
Jul 02, 2009 | 27.99 | 27.99 | 27.43 | 27.43 | 4,724,390 | -0.88(-3.09%) |
Jul 01, 2009 | 28.32 | 28.63 | 28.25 | 28.31 | 5,244,198 | +0.88(+3.22%) |
Jun 30, 2009 | 27.62 | 27.70 | 27.13 | 27.43 | 5,689,357 | -0.20(-0.71%) |
Jun 29, 2009 | 27.58 | 27.72 | 27.37 | 27.62 | 3,541,666 | +0.15(+0.55%) |
Jun 26, 2009 | 27.46 | 27.62 | 27.34 | 27.47 | 2,956,250 | -0.07(-0.26%) |
Jun 25, 2009 | 27.15 | 27.61 | 27.09 | 27.55 | 3,819,814 | +0.76(+2.83%) |
Jun 24, 2009 | 26.83 | 27.29 | 26.66 | 26.79 | 4,939,074 | +0.17(+0.62%) |
Jun 23, 2009 | 26.55 | 26.72 | 24.97 | 26.62 | 4,706,065 | -0.07(-0.27%) |
Jun 22, 2009 | 27.48 | 27.48 | 26.67 | 26.69 | 6,860,029 | -0.69(-2.53%) |
Jun 19, 2009 | 27.67 | 27.73 | 27.30 | 27.39 | 4,513,657 | +0.03(+0.12%) |
Jun 18, 2009 | 27.46 | 27.62 | 27.13 | 27.36 | 4,219,704 | -0.12(-0.43%) |
Jun 17, 2009 | 27.38 | 27.75 | 27.17 | 27.47 | 4,510,773 | -0.01(-0.03%) |
Jun 16, 2009 | 28.03 | 28.16 | 27.45 | 27.48 | 3,671,614 | -0.30(-1.08%) |
Jun 15, 2009 | 28.34 | 28.34 | 27.62 | 27.78 | 5,189,668 | -1.03(-3.58%) |
Jun 12, 2009 | 28.67 | 28.83 | 28.44 | 28.81 | 2,253,131 | -0.07(-0.25%) |
Jun 11, 2009 | 28.43 | 29.30 | 28.43 | 28.89 | 4,392,199 | +0.52(+1.83%) |
Jun 10, 2009 | 28.33 | 28.66 | 27.98 | 28.37 | 5,400,986 | +0.78(+2.83%) |
Jun 09, 2009 | 27.73 | 27.80 | 27.32 | 27.58 | 3,569,702 | -0.26(-0.93%) |
Jun 08, 2009 | 27.64 | 27.99 | 27.48 | 27.84 | 3,554,683 | -0.31(-1.09%) |
Jun 05, 2009 | 28.76 | 28.76 | 27.96 | 28.15 | 3,429,737 | -0.18(-0.64%) |
Jun 04, 2009 | 28.04 | 28.33 | 27.73 | 28.33 | 4,993,470 | +0.34(+1.21%) |
Jun 03, 2009 | 28.70 | 28.74 | 27.77 | 27.99 | 6,469,243 | -0.84(-2.92%) |
Jun 02, 2009 | 29.22 | 29.22 | 28.72 | 28.84 | 6,216,072 | -0.66(-2.24%) |