Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.60 | 36.07 | 35.47 | 35.60 | 69,895 | -0.21(-0.60%) |
May 27, 2010 | 35.04 | 35.84 | 34.92 | 35.82 | 58,765 | +1.30(+3.78%) |
May 26, 2010 | 34.07 | 34.81 | 33.86 | 34.51 | 177,994 | +0.56(+1.64%) |
May 25, 2010 | 33.80 | 34.17 | 33.37 | 33.96 | 95,635 | -0.70(-2.03%) |
May 24, 2010 | 33.67 | 34.81 | 33.61 | 34.66 | 137,924 | +0.65(+1.92%) |
May 21, 2010 | 33.08 | 34.24 | 33.08 | 34.01 | 99,723 | +0.22(+0.66%) |
May 20, 2010 | 34.23 | 34.48 | 33.79 | 33.79 | 130,658 | -2.07(-5.77%) |
May 19, 2010 | 35.91 | 36.07 | 35.46 | 35.85 | 51,358 | -0.15(-0.43%) |
May 18, 2010 | 36.74 | 36.74 | 35.99 | 36.01 | 90,250 | -0.23(-0.64%) |
May 17, 2010 | 35.76 | 36.26 | 35.13 | 36.24 | 100,986 | +0.76(+2.15%) |
May 14, 2010 | 35.47 | 35.89 | 35.29 | 35.47 | 49,731 | -0.72(-1.99%) |
May 13, 2010 | 36.13 | 36.45 | 36.08 | 36.20 | 41,912 | -0.27(-0.75%) |
May 12, 2010 | 35.72 | 37.10 | 35.72 | 36.47 | 140,425 | +0.97(+2.73%) |
May 11, 2010 | 35.30 | 35.90 | 35.24 | 35.50 | 151,275 | -0.12(-0.34%) |
May 10, 2010 | 35.33 | 35.62 | 34.89 | 35.62 | 100,519 | +2.79(+8.49%) |
May 07, 2010 | 33.69 | 34.13 | 32.74 | 32.83 | 133,508 | -1.06(-3.14%) |
May 06, 2010 | 35.31 | 35.31 | 33.56 | 33.90 | 102,653 | -1.68(-4.73%) |
May 05, 2010 | 35.66 | 35.71 | 35.39 | 35.58 | 50,925 | -0.28(-0.79%) |
May 04, 2010 | 36.44 | 36.44 | 35.16 | 35.86 | 60,435 | -0.88(-2.40%) |
May 03, 2010 | 36.14 | 36.91 | 36.14 | 36.74 | 55,160 | +0.65(+1.81%) |
Apr 30, 2010 | 36.58 | 37.14 | 36.07 | 36.09 | 83,882 | -0.60(-1.64%) |
Apr 29, 2010 | 36.37 | 36.74 | 36.31 | 36.69 | 73,122 | +0.41(+1.13%) |
Apr 28, 2010 | 36.86 | 36.86 | 36.01 | 36.28 | 64,673 | -0.31(-0.84%) |
Apr 27, 2010 | 36.88 | 37.19 | 36.49 | 36.59 | 38,222 | -0.38(-1.02%) |
Apr 26, 2010 | 37.24 | 37.34 | 36.89 | 36.97 | 42,943 | -0.41(-1.10%) |
Apr 23, 2010 | 36.75 | 37.45 | 36.35 | 37.38 | 79,580 | +0.66(+1.80%) |
Apr 22, 2010 | 36.51 | 36.72 | 36.24 | 36.72 | 95,797 | +0.22(+0.61%) |
Apr 21, 2010 | 36.94 | 37.04 | 36.36 | 36.50 | 64,261 | -0.27(-0.72%) |
Apr 20, 2010 | 36.62 | 36.98 | 36.58 | 36.76 | 55,007 | +0.48(+1.32%) |
Apr 19, 2010 | 36.33 | 36.51 | 35.89 | 36.28 | 69,320 | +0.03(+0.09%) |
Apr 16, 2010 | 36.73 | 36.74 | 36.21 | 36.25 | 54,726 | -0.46(-1.26%) |
Apr 15, 2010 | 36.47 | 36.86 | 36.40 | 36.71 | 44,138 | +0.09(+0.26%) |
Apr 14, 2010 | 36.26 | 36.70 | 35.97 | 36.62 | 93,465 | +0.33(+0.92%) |
Apr 13, 2010 | 36.36 | 36.51 | 35.93 | 36.28 | 84,835 | -0.01(-0.02%) |
Apr 12, 2010 | 36.07 | 36.42 | 36.07 | 36.29 | 44,888 | +0.13(+0.36%) |
Apr 09, 2010 | 35.76 | 36.24 | 35.76 | 36.16 | 78,960 | +0.41(+1.15%) |
Apr 08, 2010 | 35.71 | 35.84 | 35.52 | 35.75 | 77,978 | +0.02(+0.05%) |
Apr 07, 2010 | 36.32 | 36.32 | 35.45 | 35.73 | 66,003 | -0.49(-1.35%) |
Apr 06, 2010 | 36.25 | 36.45 | 36.04 | 36.22 | 59,145 | -0.70(-1.90%) |
Apr 05, 2010 | 36.17 | 37.04 | 36.05 | 36.92 | 56,689 | +0.71(+1.97%) |
Apr 01, 2010 | 35.87 | 36.21 | 36.21 | 36.21 | 62,258 | +0.72(+2.03%) |
Mar 31, 2010 | 36.03 | 36.20 | 35.47 | 35.49 | 129,398 | -0.44(-1.22%) |
Mar 30, 2010 | 35.37 | 36.10 | 35.37 | 35.93 | 71,182 | +0.40(+1.13%) |
Mar 29, 2010 | 34.74 | 35.54 | 34.74 | 35.53 | 118,821 | +0.78(+2.25%) |
Mar 26, 2010 | 35.16 | 35.18 | 34.67 | 34.75 | 113,205 | -0.18(-0.52%) |
Mar 25, 2010 | 35.81 | 35.81 | 34.89 | 34.93 | 92,669 | -0.54(-1.52%) |
Mar 24, 2010 | 35.98 | 36.01 | 35.38 | 35.47 | 48,073 | -0.48(-1.34%) |
Mar 23, 2010 | 35.67 | 36.06 | 35.52 | 35.95 | 63,232 | +0.16(+0.46%) |
Mar 22, 2010 | 35.47 | 35.96 | 35.30 | 35.78 | 89,082 | +0.02(+0.05%) |
Mar 19, 2010 | 35.79 | 36.09 | 35.55 | 35.77 | 152,198 | -0.10(-0.29%) |
Mar 18, 2010 | 35.64 | 36.02 | 35.47 | 35.87 | 69,290 | +0.26(+0.72%) |
Mar 17, 2010 | 35.63 | 35.96 | 35.36 | 35.61 | 86,549 | +0.15(+0.41%) |
Mar 16, 2010 | 35.20 | 35.67 | 34.98 | 35.47 | 66,943 | +0.51(+1.47%) |
Mar 15, 2010 | 34.95 | 35.05 | 34.86 | 34.95 | 67,252 | -0.01(-0.02%) |
Mar 12, 2010 | 35.33 | 35.45 | 34.75 | 34.96 | 95,506 | -0.11(-0.32%) |
Mar 11, 2010 | 34.48 | 35.19 | 34.48 | 35.07 | 79,318 | +0.39(+1.11%) |
Mar 10, 2010 | 33.73 | 34.94 | 33.73 | 34.69 | 137,175 | +0.82(+2.43%) |
Mar 09, 2010 | 33.85 | 34.20 | 33.75 | 33.86 | 88,574 | -0.09(-0.25%) |
Mar 08, 2010 | 33.48 | 34.09 | 33.48 | 33.95 | 59,934 | +0.38(+1.12%) |
Mar 05, 2010 | 33.40 | 33.83 | 33.38 | 33.57 | 78,340 | +0.28(+0.85%) |
Mar 04, 2010 | 33.45 | 33.45 | 33.03 | 33.29 | 141,739 | -0.03(-0.10%) |
Mar 03, 2010 | 32.87 | 33.54 | 32.87 | 33.32 | 145,611 | +0.55(+1.68%) |
Mar 02, 2010 | 31.97 | 32.83 | 31.93 | 32.77 | 246,404 | +1.01(+3.19%) |
Mar 01, 2010 | 31.57 | 32.28 | 31.57 | 31.76 | 161,783 | +0.34(+1.09%) |
Feb 26, 2010 | 30.81 | 31.42 | 30.48 | 31.42 | 143,703 | +0.45(+1.47%) |
Feb 25, 2010 | 30.96 | 31.31 | 30.48 | 30.96 | 133,091 | -0.31(-0.99%) |
Feb 24, 2010 | 31.46 | 31.64 | 31.18 | 31.27 | 200,582 | -0.21(-0.68%) |
Feb 23, 2010 | 31.53 | 31.65 | 31.31 | 31.49 | 100,714 | -0.15(-0.49%) |
Feb 22, 2010 | 31.28 | 31.67 | 31.12 | 31.64 | 97,298 | +0.50(+1.60%) |
Feb 19, 2010 | 30.86 | 31.49 | 30.86 | 31.14 | 75,484 | +0.01(+0.03%) |
Feb 18, 2010 | 31.27 | 31.27 | 30.88 | 31.13 | 42,157 | +0.04(+0.14%) |
Feb 17, 2010 | 31.30 | 31.46 | 30.89 | 31.09 | 61,126 | -0.23(-0.74%) |
Feb 16, 2010 | 31.16 | 31.35 | 30.80 | 31.32 | 49,791 | +0.10(+0.33%) |
Feb 12, 2010 | 30.32 | 31.22 | 31.22 | 31.22 | 108,545 | +0.61(+1.99%) |
Feb 11, 2010 | 30.37 | 30.72 | 30.28 | 30.61 | 69,075 | +0.20(+0.65%) |
Feb 10, 2010 | 30.09 | 30.55 | 29.76 | 30.41 | 71,793 | +0.31(+1.03%) |
Feb 09, 2010 | 29.99 | 30.39 | 29.90 | 30.11 | 31,959 | +0.29(+0.98%) |
Feb 08, 2010 | 29.87 | 30.19 | 29.50 | 29.81 | 57,050 | +0.01(+0.03%) |
Feb 05, 2010 | 30.68 | 30.68 | 29.02 | 29.81 | 89,980 | -0.73(-2.39%) |
Feb 04, 2010 | 31.18 | 31.18 | 30.46 | 30.53 | 46,767 | -0.76(-2.44%) |
Feb 03, 2010 | 31.43 | 31.46 | 31.10 | 31.30 | 47,777 | -0.17(-0.54%) |
Feb 02, 2010 | 31.21 | 31.50 | 30.88 | 31.47 | 63,837 | +0.21(+0.66%) |
Feb 01, 2010 | 31.42 | 31.42 | 30.84 | 31.26 | 101,837 | -0.10(-0.33%) |
Jan 29, 2010 | 32.02 | 32.02 | 31.30 | 31.37 | 76,269 | -0.60(-1.88%) |
Jan 28, 2010 | 31.99 | 32.35 | 31.74 | 31.97 | 51,779 | -0.21(-0.67%) |
Jan 27, 2010 | 31.68 | 32.28 | 31.62 | 32.18 | 66,898 | +0.29(+0.91%) |
Jan 26, 2010 | 32.08 | 32.22 | 31.73 | 31.89 | 53,754 | -0.31(-0.96%) |
Jan 25, 2010 | 32.49 | 33.11 | 32.03 | 32.20 | 120,073 | -0.07(-0.21%) |
Jan 22, 2010 | 32.68 | 32.95 | 32.18 | 32.27 | 38,691 | -0.61(-1.85%) |
Jan 21, 2010 | 33.64 | 33.64 | 32.82 | 32.88 | 61,963 | -0.74(-2.19%) |
Jan 20, 2010 | 33.96 | 34.03 | 33.14 | 33.61 | 80,381 | -0.73(-2.12%) |
Jan 19, 2010 | 33.86 | 34.44 | 33.49 | 34.34 | 82,080 | +0.40(+1.19%) |
Jan 15, 2010 | 34.56 | 33.94 | 33.94 | 33.94 | 85,926 | -0.49(-1.42%) |
Jan 14, 2010 | 34.41 | 34.67 | 34.14 | 34.43 | 53,750 | -0.13(-0.37%) |
Jan 13, 2010 | 34.63 | 34.78 | 33.80 | 34.56 | 64,077 | +0.22(+0.65%) |
Jan 12, 2010 | 34.99 | 34.99 | 34.19 | 34.33 | 141,663 | -0.70(-2.01%) |
Jan 11, 2010 | 34.87 | 35.20 | 34.63 | 35.04 | 70,101 | +0.39(+1.11%) |
Jan 08, 2010 | 34.93 | 34.93 | 34.31 | 34.65 | 83,437 | -0.56(-1.58%) |
Jan 07, 2010 | 35.84 | 35.84 | 35.05 | 35.21 | 80,860 | -0.47(-1.32%) |
Jan 06, 2010 | 35.73 | 36.11 | 35.54 | 35.68 | 101,330 | -0.32(-0.88%) |
Jan 05, 2010 | 35.82 | 36.55 | 35.76 | 36.00 | 95,855 | -0.02(-0.05%) |
Jan 04, 2010 | 36.45 | 36.98 | 35.84 | 36.02 | 113,638 | -0.36(-0.99%) |
Dec 31, 2009 | 35.73 | 36.38 | 36.38 | 36.38 | 74,384 | +0.44(+1.22%) |
Dec 30, 2009 | 36.55 | 36.66 | 35.87 | 35.94 | 36,436 | -0.59(-1.62%) |
Dec 29, 2009 | 36.40 | 36.59 | 36.05 | 36.53 | 66,647 | +0.40(+1.12%) |
Dec 28, 2009 | 35.77 | 36.31 | 35.66 | 36.13 | 43,842 | +0.69(+1.96%) |
Dec 24, 2009 | 34.97 | 35.56 | 34.97 | 35.43 | 10,440 | +0.25(+0.71%) |
Dec 23, 2009 | 35.53 | 35.73 | 34.95 | 35.18 | 61,930 | -0.39(-1.11%) |
Dec 22, 2009 | 35.12 | 35.91 | 34.80 | 35.58 | 51,477 | +0.40(+1.15%) |
Dec 21, 2009 | 35.39 | 35.88 | 35.05 | 35.17 | 115,014 | -0.44(-1.23%) |
Dec 18, 2009 | 34.98 | 35.61 | 34.51 | 35.61 | 129,250 | +0.92(+2.65%) |
Dec 17, 2009 | 35.11 | 35.11 | 34.45 | 34.69 | 77,134 | -0.24(-0.69%) |
Dec 16, 2009 | 34.70 | 35.11 | 34.70 | 34.93 | 47,282 | +0.27(+0.77%) |
Dec 15, 2009 | 34.36 | 35.01 | 34.33 | 34.67 | 74,110 | +0.01(+0.02%) |
Dec 14, 2009 | 34.55 | 34.75 | 34.51 | 34.66 | 81,303 | +0.99(+2.96%) |
Dec 11, 2009 | 33.68 | 33.88 | 33.46 | 33.67 | 99,150 | -0.05(-0.15%) |
Dec 10, 2009 | 33.69 | 34.08 | 33.48 | 33.72 | 70,544 | +0.06(+0.18%) |
Dec 09, 2009 | 33.53 | 34.36 | 33.53 | 33.66 | 99,318 | -0.05(-0.15%) |
Dec 08, 2009 | 33.13 | 34.01 | 33.02 | 33.71 | 98,079 | +0.40(+1.21%) |
Dec 07, 2009 | 32.56 | 33.34 | 32.40 | 33.30 | 87,623 | +0.83(+2.56%) |
Dec 04, 2009 | 32.32 | 32.70 | 32.21 | 32.47 | 63,151 | +0.37(+1.15%) |
Dec 03, 2009 | 32.81 | 32.81 | 31.86 | 32.10 | 83,839 | -0.47(-1.45%) |
Dec 02, 2009 | 32.81 | 33.01 | 32.57 | 32.58 | 98,363 | -0.34(-1.04%) |
Dec 01, 2009 | 32.15 | 33.06 | 32.02 | 32.92 | 188,139 | +0.96(+3.01%) |
Nov 30, 2009 | 32.25 | 32.49 | 31.68 | 31.96 | 101,876 | -0.29(-0.90%) |
Nov 27, 2009 | 32.08 | 32.59 | 31.91 | 32.25 | 24,739 | -0.48(-1.47%) |
Nov 25, 2009 | 32.94 | 32.94 | 32.69 | 32.73 | 31,137 | -0.34(-1.04%) |
Nov 24, 2009 | 33.24 | 33.26 | 32.52 | 33.07 | 53,071 | -0.17(-0.52%) |
Nov 23, 2009 | 33.65 | 33.94 | 33.19 | 33.24 | 72,714 | -0.04(-0.13%) |
Nov 20, 2009 | 32.46 | 33.42 | 32.46 | 33.29 | 66,270 | +0.59(+1.81%) |
Nov 19, 2009 | 33.58 | 33.60 | 32.15 | 32.70 | 138,924 | -0.95(-2.83%) |
Nov 18, 2009 | 33.34 | 33.73 | 32.86 | 33.65 | 93,471 | +0.15(+0.46%) |
Nov 17, 2009 | 33.23 | 33.55 | 32.68 | 33.49 | 99,086 | +0.21(+0.64%) |
Nov 16, 2009 | 32.49 | 33.28 | 32.45 | 33.28 | 95,446 | +0.67(+2.05%) |
Nov 13, 2009 | 32.49 | 32.73 | 32.25 | 32.61 | 67,978 | +0.12(+0.37%) |
Nov 12, 2009 | 33.18 | 33.36 | 32.38 | 32.49 | 86,177 | -0.84(-2.52%) |
Nov 11, 2009 | 33.51 | 33.76 | 33.19 | 33.33 | 89,338 | -0.09(-0.28%) |
Nov 10, 2009 | 33.24 | 33.73 | 33.18 | 33.42 | 165,492 | -0.24(-0.71%) |
Nov 09, 2009 | 33.31 | 33.91 | 33.31 | 33.67 | 75,153 | +0.68(+2.05%) |
Nov 06, 2009 | 32.82 | 33.13 | 32.54 | 32.99 | 80,275 | +0.15(+0.44%) |
Nov 05, 2009 | 32.09 | 33.33 | 31.78 | 32.84 | 176,754 | +0.38(+1.16%) |
Nov 04, 2009 | 32.68 | 33.21 | 32.25 | 32.46 | 122,013 | +0.05(+0.16%) |
Nov 03, 2009 | 30.98 | 32.78 | 30.84 | 32.41 | 138,002 | +1.05(+3.36%) |
Nov 02, 2009 | 31.37 | 31.74 | 30.88 | 31.36 | 147,649 | -0.04(-0.14%) |
Oct 30, 2009 | 32.64 | 32.64 | 31.27 | 31.40 | 125,794 | -1.23(-3.76%) |
Oct 29, 2009 | 32.94 | 33.18 | 32.30 | 32.63 | 156,234 | +0.11(+0.34%) |
Oct 28, 2009 | 33.46 | 33.59 | 32.40 | 32.52 | 96,427 | -0.92(-2.75%) |
Oct 27, 2009 | 33.33 | 33.67 | 33.25 | 33.43 | 159,340 | +0.01(+0.03%) |
Oct 26, 2009 | 34.09 | 34.44 | 33.33 | 33.42 | 110,395 | -0.46(-1.37%) |
Oct 23, 2009 | 33.91 | 33.99 | 33.75 | 33.89 | 86,214 | -0.27(-0.78%) |
Oct 22, 2009 | 33.99 | 34.17 | 33.79 | 34.15 | 79,750 | +0.29(+0.86%) |
Oct 21, 2009 | 34.13 | 34.46 | 33.75 | 33.86 | 60,531 | -0.15(-0.45%) |
Oct 20, 2009 | 34.01 | 34.21 | 33.89 | 34.02 | 91,969 | -0.25(-0.73%) |
Oct 19, 2009 | 33.69 | 34.64 | 33.69 | 34.27 | 54,545 | +0.45(+1.32%) |
Oct 16, 2009 | 34.04 | 34.04 | 33.60 | 33.82 | 53,213 | -0.40(-1.18%) |
Oct 15, 2009 | 33.74 | 34.22 | 33.73 | 34.22 | 70,655 | +0.21(+0.63%) |
Oct 14, 2009 | 33.02 | 34.02 | 32.93 | 34.01 | 180,999 | +0.99(+3.01%) |
Oct 13, 2009 | 32.85 | 33.17 | 32.73 | 33.01 | 61,949 | -0.09(-0.26%) |
Oct 12, 2009 | 33.00 | 33.20 | 32.82 | 33.10 | 43,564 | +0.07(+0.21%) |
Oct 09, 2009 | 32.83 | 33.27 | 32.60 | 33.03 | 68,937 | +0.09(+0.29%) |
Oct 08, 2009 | 33.32 | 33.32 | 32.88 | 32.94 | 92,319 | -0.29(-0.88%) |
Oct 07, 2009 | 32.17 | 33.24 | 32.03 | 33.23 | 147,599 | +0.85(+2.62%) |
Oct 06, 2009 | 31.87 | 32.69 | 31.87 | 32.38 | 112,823 | +0.64(+2.03%) |
Oct 05, 2009 | 31.01 | 31.80 | 30.59 | 31.74 | 191,134 | +0.81(+2.61%) |
Oct 02, 2009 | 32.10 | 32.19 | 30.93 | 30.93 | 243,441 | -1.42(-4.38%) |
Oct 01, 2009 | 33.17 | 33.29 | 32.10 | 32.34 | 137,930 | -1.17(-3.48%) |
Sep 30, 2009 | 33.66 | 33.89 | 33.12 | 33.51 | 89,673 | -0.27(-0.79%) |
Sep 29, 2009 | 34.42 | 34.69 | 33.70 | 33.78 | 99,454 | -0.78(-2.26%) |
Sep 28, 2009 | 33.99 | 34.56 | 33.67 | 34.56 | 163,636 | +0.84(+2.49%) |
Sep 25, 2009 | 33.60 | 34.12 | 33.04 | 33.72 | 71,672 | +0.19(+0.56%) |
Sep 24, 2009 | 33.65 | 33.93 | 33.07 | 33.53 | 88,174 | -0.21(-0.61%) |
Sep 23, 2009 | 34.39 | 34.51 | 33.66 | 33.73 | 73,894 | -0.41(-1.21%) |
Sep 22, 2009 | 34.02 | 34.50 | 34.02 | 34.15 | 121,866 | +0.00(+0.00%) |
Sep 21, 2009 | 33.88 | 34.25 | 33.66 | 34.15 | 70,164 | -0.09(-0.25%) |
Sep 18, 2009 | 34.31 | 34.69 | 34.00 | 34.23 | 131,474 | +0.24(+0.71%) |
Sep 17, 2009 | 34.68 | 34.74 | 33.62 | 33.99 | 154,112 | -0.72(-2.06%) |
Sep 16, 2009 | 34.69 | 35.05 | 34.48 | 34.71 | 70,571 | +0.36(+1.04%) |
Sep 15, 2009 | 33.34 | 34.44 | 33.17 | 34.35 | 112,840 | +0.90(+2.69%) |
Sep 14, 2009 | 33.51 | 33.91 | 33.29 | 33.45 | 105,071 | -0.40(-1.19%) |
Sep 11, 2009 | 33.35 | 33.96 | 33.30 | 33.85 | 126,089 | +0.40(+1.21%) |
Sep 10, 2009 | 32.92 | 33.65 | 32.89 | 33.45 | 134,410 | +0.39(+1.17%) |
Sep 09, 2009 | 32.60 | 33.17 | 32.56 | 33.06 | 116,614 | +0.23(+0.71%) |
Sep 08, 2009 | 32.34 | 33.17 | 32.32 | 32.83 | 127,888 | +0.69(+2.16%) |
Sep 04, 2009 | 31.00 | 32.25 | 31.00 | 32.14 | 89,066 | +1.10(+3.54%) |
Sep 03, 2009 | 30.84 | 31.28 | 30.73 | 31.04 | 91,434 | +0.18(+0.58%) |
Sep 02, 2009 | 30.56 | 31.12 | 30.34 | 30.86 | 147,906 | -0.02(-0.06%) |
Sep 01, 2009 | 31.24 | 31.82 | 30.73 | 30.88 | 220,657 | -0.44(-1.40%) |
Aug 31, 2009 | 32.24 | 32.29 | 31.01 | 31.31 | 116,952 | -1.14(-3.51%) |
Aug 28, 2009 | 31.22 | 32.88 | 30.86 | 32.46 | 422,957 | +1.57(+5.08%) |
Aug 27, 2009 | 30.72 | 30.99 | 29.99 | 30.89 | 149,750 | -0.03(-0.08%) |
Aug 26, 2009 | 30.71 | 30.93 | 30.41 | 30.91 | 96,953 | +0.00(+0.00%) |
Aug 25, 2009 | 30.95 | 31.47 | 30.85 | 30.91 | 100,330 | -0.03(-0.08%) |
Aug 24, 2009 | 30.91 | 31.25 | 30.59 | 30.94 | 120,272 | +0.29(+0.95%) |
Aug 21, 2009 | 30.05 | 31.03 | 29.96 | 30.65 | 147,437 | +0.67(+2.23%) |
Aug 20, 2009 | 29.87 | 30.29 | 29.65 | 29.98 | 167,555 | +0.00(+0.00%) |
Aug 19, 2009 | 29.90 | 30.46 | 29.72 | 29.98 | 111,887 | -0.27(-0.88%) |
Aug 18, 2009 | 29.75 | 30.46 | 29.75 | 30.24 | 148,942 | +0.52(+1.76%) |
Aug 17, 2009 | 29.08 | 30.19 | 29.04 | 29.72 | 216,381 | +0.27(+0.90%) |
Aug 14, 2009 | 29.84 | 29.84 | 29.20 | 29.45 | 71,595 | -0.32(-1.07%) |
Aug 13, 2009 | 29.51 | 30.20 | 29.51 | 29.77 | 132,684 | +0.26(+0.87%) |
Aug 12, 2009 | 29.67 | 29.87 | 29.28 | 29.51 | 268,899 | -0.11(-0.38%) |
Aug 11, 2009 | 30.28 | 30.55 | 29.59 | 29.63 | 139,660 | -1.17(-3.79%) |
Aug 10, 2009 | 30.71 | 30.89 | 30.24 | 30.79 | 161,294 | +0.07(+0.22%) |
Aug 07, 2009 | 30.97 | 31.22 | 30.41 | 30.72 | 72,489 | -0.11(-0.36%) |
Aug 06, 2009 | 31.90 | 31.90 | 30.64 | 30.83 | 147,828 | +0.22(+0.73%) |
Aug 05, 2009 | 30.90 | 31.15 | 29.88 | 30.61 | 140,818 | -0.12(-0.39%) |
Aug 04, 2009 | 30.51 | 31.25 | 30.38 | 30.73 | 108,433 | -0.06(-0.19%) |
Aug 03, 2009 | 30.72 | 31.05 | 30.17 | 30.79 | 94,877 | +0.07(+0.22%) |
Jul 31, 2009 | 30.92 | 31.14 | 30.38 | 30.72 | 124,127 | -0.22(-0.72%) |
Jul 30, 2009 | 30.89 | 31.21 | 30.74 | 30.95 | 141,623 | +0.21(+0.67%) |
Jul 29, 2009 | 31.11 | 31.12 | 30.59 | 30.74 | 62,424 | -0.54(-1.73%) |
Jul 28, 2009 | 31.29 | 31.46 | 30.90 | 31.28 | 118,639 | -0.05(-0.16%) |
Jul 27, 2009 | 31.72 | 31.72 | 31.04 | 31.33 | 116,972 | -0.68(-2.12%) |
Jul 24, 2009 | 33.12 | 33.15 | 31.65 | 32.01 | 293,181 | -1.57(-4.67%) |
Jul 23, 2009 | 33.44 | 34.17 | 32.58 | 33.58 | 143,625 | -0.05(-0.15%) |
Jul 22, 2009 | 32.92 | 33.85 | 32.64 | 33.63 | 96,208 | +0.46(+1.40%) |
Jul 21, 2009 | 33.40 | 33.48 | 32.80 | 33.17 | 84,941 | -0.07(-0.21%) |
Jul 20, 2009 | 33.16 | 33.67 | 33.08 | 33.24 | 68,930 | +0.20(+0.60%) |
Jul 17, 2009 | 32.32 | 33.24 | 32.32 | 33.04 | 114,656 | +0.46(+1.42%) |
Jul 16, 2009 | 31.96 | 32.71 | 31.74 | 32.58 | 77,504 | +0.46(+1.44%) |
Jul 15, 2009 | 31.78 | 32.36 | 31.76 | 32.11 | 68,671 | +0.51(+1.63%) |
Jul 14, 2009 | 31.75 | 31.75 | 31.19 | 31.60 | 100,590 | -0.03(-0.08%) |
Jul 13, 2009 | 30.87 | 31.62 | 30.87 | 31.62 | 63,661 | +0.45(+1.43%) |
Jul 10, 2009 | 31.31 | 31.56 | 30.61 | 31.18 | 62,253 | -0.45(-1.41%) |
Jul 09, 2009 | 30.95 | 31.74 | 30.73 | 31.62 | 123,878 | +0.63(+2.02%) |
Jul 08, 2009 | 31.31 | 31.56 | 30.54 | 31.00 | 103,402 | -0.33(-1.04%) |
Jul 07, 2009 | 31.95 | 31.95 | 31.19 | 31.32 | 129,953 | -0.54(-1.70%) |
Jul 06, 2009 | 31.79 | 31.98 | 31.14 | 31.86 | 150,559 | +0.06(+0.19%) |
Jul 02, 2009 | 32.76 | 32.76 | 31.50 | 31.80 | 73,160 | -1.17(-3.54%) |
Jul 01, 2009 | 32.54 | 33.48 | 32.29 | 32.97 | 161,686 | -0.01(-0.03%) |
Jun 30, 2009 | 33.77 | 34.02 | 32.72 | 32.98 | 167,521 | -0.77(-2.29%) |
Jun 29, 2009 | 33.88 | 34.12 | 33.36 | 33.75 | 103,867 | +0.15(+0.46%) |
Jun 26, 2009 | 33.18 | 33.60 | 33.01 | 33.60 | 346,555 | +0.11(+0.33%) |
Jun 25, 2009 | 33.09 | 33.63 | 33.06 | 33.48 | 119,535 | +0.20(+0.59%) |
Jun 24, 2009 | 33.25 | 33.55 | 33.05 | 33.29 | 238,670 | +0.10(+0.31%) |
Jun 23, 2009 | 33.39 | 33.69 | 33.03 | 33.18 | 116,137 | -0.27(-0.82%) |
Jun 22, 2009 | 34.99 | 34.99 | 33.03 | 33.46 | 156,688 | -1.72(-4.88%) |
Jun 19, 2009 | 34.99 | 35.44 | 34.64 | 35.17 | 201,673 | +0.31(+0.89%) |
Jun 18, 2009 | 34.87 | 35.08 | 34.53 | 34.87 | 66,550 | +0.21(+0.59%) |
Jun 17, 2009 | 34.69 | 34.81 | 34.17 | 34.66 | 131,962 | -0.15(-0.44%) |
Jun 16, 2009 | 35.25 | 35.32 | 34.57 | 34.81 | 173,844 | -0.19(-0.55%) |
Jun 15, 2009 | 35.04 | 35.23 | 34.53 | 35.01 | 207,163 | -0.17(-0.48%) |
Jun 12, 2009 | 34.91 | 35.23 | 34.16 | 35.17 | 142,359 | -0.23(-0.65%) |
Jun 11, 2009 | 35.16 | 35.65 | 34.99 | 35.41 | 107,415 | +0.32(+0.90%) |
Jun 10, 2009 | 35.65 | 36.19 | 34.62 | 35.09 | 128,831 | -0.54(-1.52%) |
Jun 09, 2009 | 35.96 | 36.37 | 35.41 | 35.63 | 128,308 | -0.38(-1.05%) |
Jun 08, 2009 | 35.84 | 36.26 | 35.68 | 36.01 | 156,550 | -0.96(-2.60%) |
Jun 05, 2009 | 36.57 | 37.56 | 35.85 | 36.97 | 175,082 | +0.69(+1.89%) |
Jun 04, 2009 | 35.85 | 36.48 | 35.71 | 36.28 | 107,734 | +0.24(+0.67%) |
Jun 03, 2009 | 37.64 | 37.70 | 35.41 | 36.04 | 159,969 | -1.40(-3.73%) |
Jun 02, 2009 | 38.35 | 38.36 | 36.88 | 37.44 | 250,873 | -0.70(-1.84%) |