Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.57 | 37.53 | 36.92 | 37.22 | 139,758 | -0.35(-0.94%) |
May 27, 2010 | 37.25 | 37.89 | 37.20 | 37.57 | 147,453 | +0.76(+2.05%) |
May 26, 2010 | 37.30 | 37.57 | 36.73 | 36.81 | 247,030 | -0.41(-1.10%) |
May 25, 2010 | 36.81 | 37.35 | 36.48 | 37.22 | 252,084 | +0.00(+0.00%) |
May 24, 2010 | 37.24 | 37.60 | 36.71 | 37.22 | 163,849 | -0.20(-0.55%) |
May 21, 2010 | 36.96 | 37.56 | 36.69 | 37.43 | 372,178 | +0.22(+0.59%) |
May 20, 2010 | 37.27 | 37.71 | 36.84 | 37.21 | 405,561 | +0.05(+0.15%) |
May 19, 2010 | 36.77 | 37.20 | 36.50 | 37.15 | 194,853 | +0.34(+0.92%) |
May 18, 2010 | 37.67 | 37.79 | 36.74 | 36.81 | 181,245 | -0.51(-1.37%) |
May 17, 2010 | 37.58 | 37.92 | 36.73 | 37.33 | 225,788 | -0.07(-0.20%) |
May 14, 2010 | 36.95 | 37.56 | 36.62 | 37.40 | 335,444 | +0.39(+1.07%) |
May 13, 2010 | 37.66 | 37.66 | 36.86 | 37.01 | 156,964 | -0.69(-1.82%) |
May 12, 2010 | 37.03 | 37.71 | 36.77 | 37.69 | 160,492 | +0.82(+2.23%) |
May 11, 2010 | 36.81 | 37.18 | 36.31 | 36.87 | 130,207 | +0.07(+0.19%) |
May 10, 2010 | 36.77 | 37.02 | 36.26 | 36.80 | 243,463 | +0.88(+2.44%) |
May 07, 2010 | 36.62 | 36.92 | 35.84 | 35.92 | 434,811 | -0.82(-2.22%) |
May 06, 2010 | 36.94 | 37.39 | 35.25 | 36.74 | 253,844 | -0.37(-0.99%) |
May 05, 2010 | 36.85 | 37.24 | 36.40 | 37.11 | 186,497 | +0.51(+1.40%) |
May 04, 2010 | 36.77 | 36.87 | 36.30 | 36.60 | 593,705 | -0.57(-1.52%) |
May 03, 2010 | 37.43 | 37.55 | 36.94 | 37.16 | 286,558 | -0.27(-0.71%) |
Apr 30, 2010 | 38.61 | 38.62 | 37.25 | 37.43 | 441,754 | -1.13(-2.93%) |
Apr 29, 2010 | 41.08 | 41.67 | 38.19 | 38.56 | 317,546 | -2.44(-5.95%) |
Apr 28, 2010 | 40.95 | 41.23 | 40.57 | 40.99 | 137,721 | +0.12(+0.30%) |
Apr 27, 2010 | 41.20 | 41.62 | 40.84 | 40.87 | 107,960 | -0.59(-1.43%) |
Apr 26, 2010 | 41.44 | 41.94 | 41.44 | 41.46 | 79,243 | -0.13(-0.31%) |
Apr 23, 2010 | 41.76 | 41.87 | 41.32 | 41.59 | 75,411 | -0.03(-0.08%) |
Apr 22, 2010 | 41.42 | 41.68 | 41.19 | 41.63 | 55,585 | +0.07(+0.18%) |
Apr 21, 2010 | 41.02 | 41.60 | 41.01 | 41.55 | 70,176 | +0.44(+1.06%) |
Apr 20, 2010 | 40.74 | 41.12 | 40.45 | 41.12 | 60,536 | +0.35(+0.85%) |
Apr 19, 2010 | 40.73 | 40.97 | 40.42 | 40.77 | 108,670 | -0.16(-0.40%) |
Apr 16, 2010 | 40.67 | 41.16 | 40.26 | 40.93 | 199,466 | +0.30(+0.74%) |
Apr 15, 2010 | 40.46 | 40.91 | 40.33 | 40.63 | 74,211 | +0.11(+0.27%) |
Apr 14, 2010 | 40.34 | 40.53 | 40.10 | 40.53 | 70,239 | +0.35(+0.88%) |
Apr 13, 2010 | 40.09 | 40.44 | 39.91 | 40.17 | 98,744 | +0.05(+0.12%) |
Apr 12, 2010 | 39.86 | 40.36 | 39.86 | 40.12 | 66,385 | +0.23(+0.58%) |
Apr 09, 2010 | 40.04 | 40.04 | 39.62 | 39.89 | 102,062 | -0.04(-0.10%) |
Apr 08, 2010 | 40.04 | 40.18 | 39.49 | 39.93 | 129,154 | -0.28(-0.69%) |
Apr 07, 2010 | 40.64 | 40.84 | 40.03 | 40.21 | 156,734 | -0.21(-0.52%) |
Apr 06, 2010 | 40.12 | 40.42 | 40.09 | 40.42 | 67,371 | +0.07(+0.19%) |
Apr 05, 2010 | 40.39 | 40.42 | 39.81 | 40.35 | 124,199 | +0.13(+0.32%) |
Apr 01, 2010 | 40.38 | 40.22 | 40.22 | 40.22 | 116,322 | +0.07(+0.19%) |
Mar 31, 2010 | 40.10 | 40.63 | 39.94 | 40.14 | 173,077 | -0.20(-0.51%) |
Mar 30, 2010 | 40.30 | 40.82 | 40.18 | 40.35 | 68,777 | -0.01(-0.03%) |
Mar 29, 2010 | 40.24 | 40.52 | 40.14 | 40.36 | 57,597 | +0.10(+0.25%) |
Mar 26, 2010 | 40.41 | 40.67 | 40.14 | 40.26 | 68,683 | +0.01(+0.02%) |
Mar 25, 2010 | 40.88 | 40.88 | 40.23 | 40.25 | 74,478 | -0.33(-0.82%) |
Mar 24, 2010 | 40.83 | 40.83 | 40.41 | 40.59 | 77,116 | -0.30(-0.75%) |
Mar 23, 2010 | 40.73 | 40.90 | 40.37 | 40.89 | 90,970 | +0.26(+0.63%) |
Mar 22, 2010 | 39.93 | 40.67 | 39.63 | 40.63 | 95,691 | +0.66(+1.65%) |
Mar 19, 2010 | 40.79 | 40.83 | 39.93 | 39.97 | 243,125 | -0.61(-1.51%) |
Mar 18, 2010 | 40.05 | 40.62 | 40.05 | 40.59 | 138,626 | +0.45(+1.12%) |
Mar 17, 2010 | 39.91 | 40.33 | 39.91 | 40.14 | 75,430 | +0.18(+0.44%) |
Mar 16, 2010 | 40.08 | 40.08 | 39.37 | 39.96 | 127,715 | +0.04(+0.10%) |
Mar 15, 2010 | 39.56 | 40.01 | 39.49 | 39.92 | 150,054 | +0.21(+0.53%) |
Mar 12, 2010 | 40.04 | 40.08 | 39.63 | 39.71 | 136,647 | -0.52(-1.29%) |
Mar 11, 2010 | 40.06 | 40.26 | 39.74 | 40.23 | 66,051 | -0.01(-0.03%) |
Mar 10, 2010 | 40.43 | 40.43 | 40.06 | 40.24 | 101,598 | -0.22(-0.56%) |
Mar 09, 2010 | 40.21 | 40.71 | 40.06 | 40.46 | 88,848 | +0.25(+0.63%) |
Mar 08, 2010 | 40.57 | 40.57 | 40.16 | 40.21 | 122,783 | -0.28(-0.69%) |
Mar 05, 2010 | 40.16 | 40.53 | 39.92 | 40.49 | 104,252 | +0.60(+1.49%) |
Mar 04, 2010 | 39.40 | 40.00 | 39.39 | 39.90 | 137,722 | +0.43(+1.08%) |
Mar 03, 2010 | 39.39 | 39.66 | 39.16 | 39.47 | 102,006 | +0.22(+0.55%) |
Mar 02, 2010 | 39.16 | 39.40 | 39.01 | 39.25 | 290,920 | +0.14(+0.35%) |
Mar 01, 2010 | 38.98 | 39.35 | 38.62 | 39.12 | 256,389 | +0.14(+0.35%) |
Feb 26, 2010 | 39.55 | 39.62 | 38.89 | 38.98 | 170,738 | -0.45(-1.15%) |
Feb 25, 2010 | 39.49 | 40.00 | 39.20 | 39.43 | 133,410 | -0.39(-0.99%) |
Feb 24, 2010 | 39.80 | 40.13 | 39.58 | 39.83 | 98,343 | +0.18(+0.46%) |
Feb 23, 2010 | 39.77 | 39.96 | 39.43 | 39.64 | 161,017 | -0.27(-0.68%) |
Feb 22, 2010 | 40.09 | 40.28 | 39.54 | 39.92 | 144,550 | +0.00(+0.00%) |
Feb 19, 2010 | 39.63 | 40.15 | 39.27 | 39.92 | 186,988 | +0.46(+1.17%) |
Feb 18, 2010 | 39.41 | 39.58 | 39.28 | 39.45 | 184,655 | +0.15(+0.38%) |
Feb 17, 2010 | 39.23 | 39.55 | 38.96 | 39.31 | 127,575 | +0.17(+0.43%) |
Feb 16, 2010 | 39.29 | 39.29 | 38.61 | 39.14 | 179,241 | +0.06(+0.16%) |
Feb 12, 2010 | 38.17 | 39.08 | 39.08 | 39.08 | 282,825 | +0.70(+1.84%) |
Feb 11, 2010 | 37.44 | 38.43 | 37.04 | 38.37 | 264,586 | +0.98(+2.61%) |
Feb 10, 2010 | 37.22 | 37.61 | 37.07 | 37.40 | 233,199 | +0.01(+0.04%) |
Feb 09, 2010 | 37.51 | 38.07 | 37.02 | 37.38 | 207,677 | +0.24(+0.66%) |
Feb 08, 2010 | 37.27 | 37.33 | 36.98 | 37.14 | 185,046 | -0.04(-0.11%) |
Feb 05, 2010 | 36.70 | 37.26 | 36.50 | 37.18 | 234,421 | +0.40(+1.09%) |
Feb 04, 2010 | 37.37 | 37.37 | 36.78 | 36.78 | 185,845 | -0.64(-1.72%) |
Feb 03, 2010 | 37.75 | 37.90 | 37.39 | 37.42 | 227,171 | -0.34(-0.90%) |
Feb 02, 2010 | 36.74 | 37.87 | 36.51 | 37.76 | 303,328 | +0.94(+2.56%) |
Feb 01, 2010 | 36.95 | 37.19 | 36.68 | 36.82 | 204,973 | -0.14(-0.37%) |
Jan 29, 2010 | 36.53 | 37.23 | 36.44 | 36.95 | 396,523 | +0.57(+1.56%) |
Jan 28, 2010 | 36.03 | 36.85 | 34.62 | 36.39 | 718,307 | +0.62(+1.74%) |
Jan 27, 2010 | 34.59 | 35.93 | 34.52 | 35.76 | 328,732 | +1.23(+3.55%) |
Jan 26, 2010 | 34.72 | 34.72 | 34.52 | 34.54 | 175,173 | -0.18(-0.53%) |
Jan 25, 2010 | 34.69 | 34.87 | 34.50 | 34.72 | 185,234 | +0.25(+0.73%) |
Jan 22, 2010 | 34.62 | 34.85 | 34.41 | 34.47 | 157,261 | -0.07(-0.22%) |
Jan 21, 2010 | 34.65 | 34.94 | 34.32 | 34.54 | 197,323 | -0.01(-0.02%) |
Jan 20, 2010 | 34.55 | 34.68 | 34.26 | 34.55 | 153,574 | -0.27(-0.78%) |
Jan 19, 2010 | 34.37 | 35.05 | 34.37 | 34.82 | 120,087 | +0.39(+1.12%) |
Jan 15, 2010 | 35.18 | 34.43 | 34.43 | 34.43 | 190,567 | -0.58(-1.64%) |
Jan 14, 2010 | 35.21 | 35.23 | 34.98 | 35.01 | 123,302 | -0.16(-0.44%) |
Jan 13, 2010 | 34.50 | 35.42 | 34.34 | 35.17 | 146,654 | +0.62(+1.80%) |
Jan 12, 2010 | 34.15 | 34.87 | 33.67 | 34.54 | 138,453 | +0.18(+0.53%) |
Jan 11, 2010 | 33.78 | 34.46 | 33.78 | 34.36 | 114,232 | +0.23(+0.67%) |
Jan 08, 2010 | 34.08 | 34.17 | 33.83 | 34.13 | 66,537 | -0.07(-0.22%) |
Jan 07, 2010 | 34.15 | 34.22 | 33.68 | 34.20 | 172,846 | -0.05(-0.16%) |
Jan 06, 2010 | 34.20 | 34.74 | 33.93 | 34.26 | 201,452 | +0.12(+0.36%) |
Jan 05, 2010 | 33.87 | 35.01 | 33.40 | 34.14 | 329,547 | +0.33(+0.98%) |
Jan 04, 2010 | 33.93 | 34.17 | 33.68 | 33.80 | 98,785 | +0.15(+0.44%) |
Dec 31, 2009 | 34.20 | 33.66 | 33.66 | 33.66 | 125,322 | -0.49(-1.43%) |
Dec 30, 2009 | 33.97 | 34.36 | 33.86 | 34.14 | 100,138 | +0.02(+0.06%) |
Dec 29, 2009 | 34.01 | 34.20 | 33.80 | 34.12 | 98,789 | +0.07(+0.22%) |
Dec 28, 2009 | 33.50 | 34.12 | 33.45 | 34.05 | 135,238 | +0.55(+1.64%) |
Dec 24, 2009 | 33.67 | 33.76 | 33.48 | 33.50 | 58,767 | -0.04(-0.12%) |
Dec 23, 2009 | 33.44 | 33.62 | 33.27 | 33.54 | 109,448 | +0.35(+1.04%) |
Dec 22, 2009 | 32.80 | 33.23 | 32.66 | 33.20 | 229,658 | +0.35(+1.07%) |
Dec 21, 2009 | 32.75 | 33.08 | 32.71 | 32.84 | 113,456 | +0.24(+0.73%) |
Dec 18, 2009 | 32.64 | 32.66 | 32.46 | 32.61 | 472,418 | -0.02(-0.06%) |
Dec 17, 2009 | 32.72 | 32.73 | 32.29 | 32.63 | 188,518 | -0.14(-0.43%) |
Dec 16, 2009 | 32.91 | 32.91 | 32.67 | 32.77 | 129,859 | +0.05(+0.14%) |
Dec 15, 2009 | 33.34 | 33.34 | 32.62 | 32.72 | 268,910 | -0.62(-1.87%) |
Dec 14, 2009 | 33.26 | 33.38 | 32.98 | 33.34 | 116,485 | +0.22(+0.65%) |
Dec 11, 2009 | 32.99 | 33.17 | 32.95 | 33.13 | 98,596 | +0.16(+0.49%) |
Dec 10, 2009 | 33.06 | 33.20 | 32.81 | 32.96 | 137,824 | -0.09(-0.27%) |
Dec 09, 2009 | 32.85 | 33.08 | 32.72 | 33.05 | 184,314 | +0.28(+0.85%) |
Dec 08, 2009 | 32.77 | 33.07 | 32.52 | 32.77 | 300,651 | -0.15(-0.45%) |
Dec 07, 2009 | 33.46 | 33.53 | 32.85 | 32.92 | 197,625 | -0.48(-1.44%) |
Dec 04, 2009 | 33.19 | 33.62 | 32.92 | 33.41 | 333,525 | +0.68(+2.07%) |
Dec 03, 2009 | 32.99 | 33.25 | 32.69 | 32.73 | 157,632 | -0.05(-0.14%) |
Dec 02, 2009 | 32.71 | 33.18 | 32.45 | 32.77 | 306,300 | -0.05(-0.17%) |
Dec 01, 2009 | 32.38 | 33.05 | 32.38 | 32.83 | 422,589 | +0.50(+1.55%) |
Nov 30, 2009 | 32.48 | 32.55 | 31.85 | 32.33 | 235,272 | -0.26(-0.79%) |
Nov 27, 2009 | 32.29 | 33.01 | 32.03 | 32.59 | 148,806 | -0.28(-0.87%) |
Nov 25, 2009 | 33.03 | 33.23 | 32.79 | 32.87 | 264,614 | -0.19(-0.57%) |
Nov 24, 2009 | 33.24 | 33.34 | 32.92 | 33.06 | 245,430 | -0.29(-0.87%) |
Nov 23, 2009 | 33.65 | 33.86 | 33.22 | 33.35 | 175,633 | +0.07(+0.20%) |
Nov 20, 2009 | 32.77 | 33.37 | 32.69 | 33.28 | 250,992 | +0.30(+0.90%) |
Nov 19, 2009 | 33.38 | 33.38 | 32.64 | 32.98 | 219,102 | -0.68(-2.01%) |
Nov 18, 2009 | 33.99 | 33.99 | 33.24 | 33.66 | 178,045 | -0.26(-0.78%) |
Nov 17, 2009 | 34.26 | 34.32 | 33.83 | 33.93 | 113,375 | -0.53(-1.53%) |
Nov 16, 2009 | 33.80 | 34.48 | 33.80 | 34.46 | 203,956 | +0.72(+2.13%) |
Nov 13, 2009 | 33.65 | 33.86 | 33.38 | 33.74 | 103,092 | +0.15(+0.44%) |
Nov 12, 2009 | 33.49 | 33.97 | 33.42 | 33.59 | 162,990 | -0.01(-0.02%) |
Nov 11, 2009 | 33.66 | 33.85 | 33.41 | 33.59 | 92,960 | +0.29(+0.87%) |
Nov 10, 2009 | 33.51 | 34.01 | 33.14 | 33.30 | 198,395 | -0.42(-1.25%) |
Nov 09, 2009 | 33.71 | 33.93 | 33.43 | 33.72 | 136,624 | +0.30(+0.89%) |
Nov 06, 2009 | 33.27 | 33.72 | 33.12 | 33.43 | 111,835 | -0.05(-0.14%) |
Nov 05, 2009 | 32.52 | 33.55 | 32.52 | 33.47 | 263,398 | +1.02(+3.13%) |
Nov 04, 2009 | 32.78 | 33.17 | 32.34 | 32.46 | 178,059 | -0.20(-0.60%) |
Nov 03, 2009 | 32.42 | 32.67 | 32.08 | 32.65 | 244,889 | -0.27(-0.82%) |
Nov 02, 2009 | 32.95 | 33.36 | 32.39 | 32.92 | 265,941 | +0.01(+0.04%) |
Oct 30, 2009 | 33.57 | 33.89 | 32.73 | 32.91 | 306,323 | -0.77(-2.29%) |
Oct 29, 2009 | 33.89 | 34.38 | 33.45 | 33.68 | 187,779 | +0.26(+0.79%) |
Oct 28, 2009 | 33.41 | 33.76 | 33.20 | 33.42 | 190,254 | +0.18(+0.53%) |
Oct 27, 2009 | 33.47 | 33.76 | 33.18 | 33.24 | 184,863 | -0.16(-0.49%) |
Oct 26, 2009 | 33.80 | 33.88 | 33.05 | 33.41 | 119,111 | -0.22(-0.64%) |
Oct 23, 2009 | 33.45 | 34.12 | 33.32 | 33.62 | 124,260 | -0.50(-1.47%) |
Oct 22, 2009 | 34.05 | 34.18 | 33.41 | 34.12 | 113,593 | +0.21(+0.62%) |
Oct 21, 2009 | 34.21 | 34.89 | 33.80 | 33.91 | 135,022 | -0.27(-0.79%) |
Oct 20, 2009 | 34.11 | 34.56 | 34.05 | 34.18 | 108,800 | -0.31(-0.90%) |
Oct 19, 2009 | 34.71 | 34.80 | 34.08 | 34.50 | 123,659 | +0.07(+0.22%) |
Oct 16, 2009 | 34.67 | 35.00 | 34.26 | 34.42 | 173,496 | -0.32(-0.92%) |
Oct 15, 2009 | 34.79 | 34.97 | 34.52 | 34.74 | 82,494 | -0.30(-0.87%) |
Oct 14, 2009 | 34.41 | 35.20 | 33.91 | 35.04 | 190,862 | +0.71(+2.07%) |
Oct 13, 2009 | 34.53 | 34.58 | 33.91 | 34.33 | 187,163 | -0.37(-1.05%) |
Oct 12, 2009 | 35.07 | 35.11 | 34.65 | 34.70 | 74,435 | -0.12(-0.35%) |
Oct 09, 2009 | 34.62 | 34.83 | 34.28 | 34.82 | 101,455 | +0.16(+0.45%) |
Oct 08, 2009 | 34.54 | 34.74 | 34.14 | 34.67 | 202,192 | +0.30(+0.89%) |
Oct 07, 2009 | 34.62 | 34.78 | 34.23 | 34.36 | 57,568 | -0.43(-1.23%) |
Oct 06, 2009 | 34.70 | 34.89 | 34.47 | 34.79 | 102,593 | +0.37(+1.06%) |
Oct 05, 2009 | 34.04 | 34.88 | 33.84 | 34.42 | 158,770 | +0.36(+1.05%) |
Oct 02, 2009 | 33.86 | 34.25 | 33.76 | 34.06 | 91,028 | +0.07(+0.20%) |
Oct 01, 2009 | 34.73 | 34.73 | 33.91 | 33.99 | 115,280 | -0.74(-2.13%) |
Sep 30, 2009 | 35.04 | 35.09 | 34.36 | 34.73 | 181,077 | -0.12(-0.33%) |
Sep 29, 2009 | 35.28 | 35.28 | 34.77 | 34.85 | 178,671 | -0.22(-0.62%) |
Sep 28, 2009 | 34.88 | 35.37 | 34.62 | 35.06 | 168,052 | +0.18(+0.52%) |
Sep 25, 2009 | 34.59 | 34.93 | 34.49 | 34.88 | 152,231 | +0.29(+0.84%) |
Sep 24, 2009 | 34.55 | 34.76 | 34.49 | 34.59 | 257,421 | -0.03(-0.08%) |
Sep 23, 2009 | 34.62 | 34.90 | 34.57 | 34.62 | 144,765 | -0.06(-0.18%) |
Sep 22, 2009 | 34.83 | 34.83 | 34.55 | 34.68 | 160,893 | -0.12(-0.33%) |
Sep 21, 2009 | 34.67 | 35.05 | 34.56 | 34.79 | 115,099 | +0.07(+0.21%) |
Sep 18, 2009 | 35.05 | 35.05 | 34.60 | 34.72 | 354,953 | -0.14(-0.39%) |
Sep 17, 2009 | 34.78 | 34.98 | 34.67 | 34.85 | 166,165 | -0.07(-0.21%) |
Sep 16, 2009 | 34.54 | 34.93 | 34.33 | 34.93 | 268,517 | +0.63(+1.84%) |
Sep 15, 2009 | 34.55 | 34.62 | 33.94 | 34.30 | 294,509 | +0.05(+0.14%) |
Sep 14, 2009 | 34.27 | 34.52 | 34.03 | 34.25 | 188,343 | -0.01(-0.02%) |
Sep 11, 2009 | 34.59 | 34.67 | 34.16 | 34.26 | 126,681 | -0.41(-1.17%) |
Sep 10, 2009 | 34.31 | 34.92 | 34.23 | 34.67 | 212,718 | +0.12(+0.33%) |
Sep 09, 2009 | 34.04 | 34.56 | 33.49 | 34.55 | 299,713 | +0.58(+1.69%) |
Sep 08, 2009 | 33.83 | 34.27 | 33.83 | 33.97 | 300,010 | -0.01(-0.04%) |
Sep 04, 2009 | 33.77 | 34.15 | 33.60 | 33.99 | 241,164 | +0.21(+0.62%) |
Sep 03, 2009 | 33.97 | 33.97 | 33.30 | 33.78 | 172,600 | -0.09(-0.28%) |
Sep 02, 2009 | 33.97 | 34.12 | 33.59 | 33.87 | 326,837 | +0.05(+0.14%) |
Sep 01, 2009 | 34.07 | 34.25 | 33.55 | 33.83 | 311,925 | -0.22(-0.66%) |
Aug 31, 2009 | 34.06 | 34.18 | 33.46 | 34.05 | 298,901 | -0.06(-0.18%) |
Aug 28, 2009 | 34.47 | 34.47 | 33.99 | 34.11 | 324,019 | -0.27(-0.79%) |
Aug 27, 2009 | 34.29 | 34.50 | 34.16 | 34.38 | 277,774 | -0.18(-0.53%) |
Aug 26, 2009 | 34.53 | 34.98 | 34.25 | 34.56 | 635,334 | -0.82(-2.32%) |
Aug 25, 2009 | 35.23 | 35.80 | 35.23 | 35.38 | 646,882 | -0.16(-0.44%) |
Aug 24, 2009 | 34.92 | 36.18 | 34.92 | 35.54 | 376,206 | +0.62(+1.78%) |
Aug 21, 2009 | 34.02 | 35.11 | 34.02 | 34.92 | 621,814 | +1.21(+3.60%) |
Aug 20, 2009 | 32.63 | 33.87 | 31.76 | 33.70 | 1,177,835 | +3.05(+9.94%) |
Aug 19, 2009 | 29.94 | 30.96 | 29.81 | 30.65 | 1,117,724 | +1.52(+5.23%) |
Aug 18, 2009 | 28.67 | 29.40 | 28.67 | 29.13 | 324,217 | +0.05(+0.19%) |
Aug 17, 2009 | 28.79 | 29.13 | 28.69 | 29.08 | 144,015 | +0.01(+0.02%) |
Aug 14, 2009 | 29.48 | 29.69 | 28.81 | 29.07 | 204,915 | -0.59(-1.99%) |
Aug 13, 2009 | 29.75 | 30.32 | 29.38 | 29.66 | 99,949 | -0.05(-0.18%) |
Aug 12, 2009 | 29.70 | 30.04 | 29.31 | 29.71 | 266,295 | +0.17(+0.57%) |
Aug 11, 2009 | 29.31 | 29.81 | 29.31 | 29.54 | 164,246 | +0.16(+0.55%) |
Aug 10, 2009 | 29.16 | 29.58 | 28.97 | 29.38 | 218,327 | -0.04(-0.14%) |
Aug 07, 2009 | 29.48 | 29.58 | 29.13 | 29.42 | 260,153 | +0.28(+0.95%) |
Aug 06, 2009 | 29.11 | 29.50 | 28.99 | 29.14 | 259,625 | +0.33(+1.13%) |
Aug 05, 2009 | 29.35 | 29.54 | 28.67 | 28.82 | 292,033 | -0.58(-1.96%) |
Aug 04, 2009 | 29.66 | 29.98 | 29.18 | 29.39 | 264,992 | -0.49(-1.63%) |
Aug 03, 2009 | 30.88 | 30.97 | 29.64 | 29.88 | 341,311 | -0.97(-3.14%) |
Jul 31, 2009 | 31.53 | 31.53 | 30.82 | 30.85 | 413,517 | -0.81(-2.55%) |
Jul 30, 2009 | 31.82 | 32.19 | 31.47 | 31.66 | 238,001 | +0.12(+0.36%) |
Jul 29, 2009 | 31.30 | 31.68 | 31.10 | 31.54 | 159,455 | +0.24(+0.76%) |
Jul 28, 2009 | 31.00 | 31.32 | 30.83 | 31.30 | 121,262 | +0.30(+0.98%) |
Jul 27, 2009 | 31.31 | 31.83 | 30.82 | 31.00 | 187,541 | -0.70(-2.22%) |
Jul 24, 2009 | 31.92 | 31.96 | 31.15 | 31.70 | 182,596 | -0.08(-0.26%) |
Jul 23, 2009 | 31.08 | 32.02 | 31.05 | 31.79 | 205,108 | +0.59(+1.89%) |
Jul 22, 2009 | 30.74 | 31.40 | 30.57 | 31.20 | 222,314 | +0.47(+1.52%) |
Jul 21, 2009 | 30.82 | 30.99 | 30.16 | 30.73 | 240,621 | -0.08(-0.26%) |
Jul 20, 2009 | 31.09 | 31.09 | 29.99 | 30.81 | 221,136 | +0.01(+0.04%) |
Jul 17, 2009 | 31.13 | 31.13 | 30.52 | 30.80 | 142,859 | -0.22(-0.70%) |
Jul 16, 2009 | 30.83 | 31.32 | 30.55 | 31.01 | 187,761 | +0.21(+0.68%) |
Jul 15, 2009 | 30.08 | 30.82 | 29.96 | 30.80 | 272,122 | +1.10(+3.72%) |
Jul 14, 2009 | 29.26 | 29.75 | 29.07 | 29.70 | 150,840 | +0.43(+1.48%) |
Jul 13, 2009 | 28.74 | 29.37 | 28.13 | 29.27 | 217,983 | +0.79(+2.78%) |
Jul 10, 2009 | 29.15 | 29.16 | 28.31 | 28.47 | 321,759 | -0.69(-2.37%) |
Jul 09, 2009 | 29.92 | 29.92 | 29.02 | 29.16 | 200,705 | -0.45(-1.53%) |
Jul 08, 2009 | 30.04 | 30.30 | 29.42 | 29.62 | 151,553 | -0.20(-0.66%) |
Jul 07, 2009 | 30.21 | 30.21 | 29.73 | 29.81 | 159,701 | -0.35(-1.17%) |
Jul 06, 2009 | 30.02 | 30.34 | 29.73 | 30.17 | 154,045 | -0.08(-0.27%) |
Jul 02, 2009 | 31.21 | 31.43 | 30.21 | 30.25 | 170,647 | -1.19(-3.77%) |
Jul 01, 2009 | 30.21 | 31.80 | 29.62 | 31.43 | 331,059 | +1.58(+5.29%) |
Jun 30, 2009 | 30.07 | 30.17 | 29.58 | 29.86 | 204,277 | -0.21(-0.70%) |
Jun 29, 2009 | 30.16 | 30.49 | 29.75 | 30.07 | 104,702 | -0.05(-0.18%) |
Jun 26, 2009 | 29.83 | 30.28 | 29.64 | 30.12 | 445,076 | +0.31(+1.05%) |
Jun 25, 2009 | 29.88 | 29.92 | 29.62 | 29.81 | 468,489 | -0.10(-0.34%) |
Jun 24, 2009 | 30.04 | 30.10 | 29.58 | 29.91 | 141,316 | -0.05(-0.16%) |
Jun 23, 2009 | 29.86 | 30.13 | 29.45 | 29.96 | 144,655 | +0.28(+0.96%) |
Jun 22, 2009 | 30.13 | 30.23 | 29.58 | 29.67 | 196,218 | -0.79(-2.58%) |
Jun 19, 2009 | 30.86 | 30.86 | 30.36 | 30.46 | 271,558 | -0.05(-0.16%) |
Jun 18, 2009 | 30.11 | 30.62 | 29.83 | 30.51 | 132,743 | +0.33(+1.08%) |
Jun 17, 2009 | 29.86 | 30.38 | 29.74 | 30.18 | 127,760 | +0.32(+1.07%) |
Jun 16, 2009 | 30.67 | 30.70 | 29.73 | 29.86 | 222,640 | -0.55(-1.80%) |
Jun 15, 2009 | 30.58 | 30.74 | 29.86 | 30.41 | 222,964 | -0.54(-1.75%) |
Jun 12, 2009 | 31.41 | 31.81 | 30.57 | 30.95 | 223,566 | -0.45(-1.45%) |
Jun 11, 2009 | 31.26 | 32.01 | 31.26 | 31.41 | 192,169 | +0.12(+0.37%) |
Jun 10, 2009 | 31.83 | 31.84 | 30.97 | 31.29 | 278,896 | -0.47(-1.47%) |
Jun 09, 2009 | 31.58 | 31.87 | 31.34 | 31.76 | 262,565 | +0.37(+1.19%) |
Jun 08, 2009 | 31.26 | 31.56 | 30.88 | 31.39 | 313,136 | -0.07(-0.22%) |
Jun 05, 2009 | 32.11 | 32.37 | 31.22 | 31.45 | 169,279 | -0.74(-2.29%) |
Jun 04, 2009 | 32.17 | 32.41 | 31.89 | 32.19 | 205,312 | +0.03(+0.08%) |
Jun 03, 2009 | 32.11 | 32.27 | 31.71 | 32.17 | 274,103 | +0.02(+0.06%) |
Jun 02, 2009 | 31.80 | 32.33 | 31.60 | 32.15 | 648,192 | +0.30(+0.96%) |