Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 37.88 | 37.98 | 37.75 | 37.88 | 2,800,745 | +0.06(+0.17%) |
May 27, 2010 | 37.67 | 38.00 | 37.67 | 37.82 | 1,850,421 | +0.51(+1.38%) |
May 26, 2010 | 37.89 | 38.08 | 37.24 | 37.30 | 3,882,756 | -0.45(-1.20%) |
May 25, 2010 | 37.25 | 37.75 | 36.72 | 37.75 | 893 | -0.04(-0.12%) |
May 24, 2010 | 37.65 | 38.15 | 37.60 | 37.80 | 2,828,157 | +0.06(+0.15%) |
May 21, 2010 | 36.48 | 37.79 | 36.46 | 37.74 | 4,054,096 | +0.31(+0.84%) |
May 20, 2010 | 37.12 | 37.43 | 36.61 | 37.43 | 6,908,066 | -0.71(-1.86%) |
May 19, 2010 | 38.24 | 38.35 | 37.72 | 38.13 | 3,495,851 | -0.22(-0.58%) |
May 18, 2010 | 38.65 | 38.71 | 38.24 | 38.36 | 982 | -0.08(-0.21%) |
May 17, 2010 | 38.48 | 38.59 | 38.11 | 38.44 | 2,503,308 | -0.05(-0.13%) |
May 14, 2010 | 38.49 | 38.71 | 38.22 | 38.49 | 2,346,721 | -0.22(-0.58%) |
May 13, 2010 | 38.99 | 39.06 | 38.71 | 38.71 | 2,572,172 | -0.24(-0.62%) |
May 12, 2010 | 38.73 | 38.96 | 38.69 | 38.95 | 2,303,201 | +0.47(+1.22%) |
May 11, 2010 | 38.59 | 38.90 | 38.48 | 38.48 | 3,404,883 | -0.04(-0.12%) |
May 10, 2010 | 38.46 | 38.61 | 38.33 | 38.53 | 3,730,270 | +0.71(+1.87%) |
May 07, 2010 | 37.81 | 38.11 | 36.94 | 37.82 | 5,771,681 | -0.00(-0.01%) |
May 06, 2010 | 37.87 | 38.73 | 35.35 | 37.82 | 14,713,633 | -0.81(-2.10%) |
May 05, 2010 | 38.90 | 39.00 | 38.55 | 38.64 | 5,734,837 | -0.69(-1.75%) |
May 04, 2010 | 39.65 | 39.68 | 39.31 | 39.33 | 446 | -0.41(-1.03%) |
May 03, 2010 | 39.76 | 39.89 | 39.73 | 39.73 | 1,427,284 | -0.00(-0.01%) |
Apr 30, 2010 | 39.54 | 39.79 | 39.54 | 39.74 | 1,821,697 | +0.13(+0.33%) |
Apr 29, 2010 | 39.52 | 39.66 | 39.51 | 39.61 | 1,827,200 | +0.27(+0.69%) |
Apr 28, 2010 | 39.47 | 39.52 | 39.34 | 39.34 | 2,222,698 | +0.03(+0.07%) |
Apr 27, 2010 | 39.81 | 39.88 | 39.28 | 39.31 | 2,746,211 | -0.50(-1.26%) |
Apr 26, 2010 | 39.74 | 39.87 | 39.74 | 39.81 | 990,115 | +0.00(+0.00%) |
Apr 23, 2010 | 39.56 | 39.83 | 39.50 | 39.81 | 1,520,641 | +0.25(+0.63%) |
Apr 22, 2010 | 39.66 | 39.66 | 39.46 | 39.56 | 1,896,253 | -0.11(-0.27%) |
Apr 21, 2010 | 39.71 | 39.74 | 39.60 | 39.67 | 1,244,232 | +0.00(+0.01%) |
Apr 20, 2010 | 39.41 | 40.15 | 39.34 | 39.67 | 2,923,355 | +0.42(+1.08%) |
Apr 19, 2010 | 39.23 | 39.33 | 39.14 | 39.24 | 1,703,424 | -0.08(-0.19%) |
Apr 16, 2010 | 39.63 | 39.72 | 39.16 | 39.32 | 3,001,508 | -0.32(-0.81%) |
Apr 15, 2010 | 39.57 | 39.77 | 39.52 | 39.64 | 2,814,256 | +0.11(+0.27%) |
Apr 14, 2010 | 39.51 | 39.57 | 39.47 | 39.53 | 1,929,509 | +0.11(+0.27%) |
Apr 13, 2010 | 39.40 | 39.48 | 39.40 | 39.43 | 2,616,127 | +0.11(+0.27%) |
Apr 12, 2010 | 39.36 | 39.41 | 39.31 | 39.32 | 997,170 | +0.01(+0.02%) |
Apr 09, 2010 | 39.25 | 39.37 | 39.23 | 39.31 | 1,529,374 | +0.06(+0.15%) |
Apr 08, 2010 | 39.16 | 39.27 | 39.12 | 39.25 | 1,655,857 | +0.07(+0.17%) |
Apr 07, 2010 | 39.07 | 39.22 | 39.07 | 39.19 | 1,932,400 | +0.06(+0.15%) |
Apr 06, 2010 | 38.90 | 39.15 | 38.87 | 39.13 | 1,527,714 | +0.25(+0.65%) |
Apr 05, 2010 | 38.96 | 39.11 | 38.85 | 38.87 | 2,092,580 | -0.02(-0.05%) |
Apr 01, 2010 | 39.04 | 38.89 | 38.89 | 38.89 | 1,739,306 | -0.09(-0.24%) |
Mar 31, 2010 | 39.08 | 39.09 | 38.74 | 38.99 | 2,845,431 | -0.12(-0.32%) |
Mar 30, 2010 | 39.15 | 39.21 | 39.07 | 39.11 | 1,372,539 | -0.04(-0.10%) |
Mar 29, 2010 | 39.15 | 39.16 | 39.13 | 39.15 | 1,237,984 | +0.05(+0.12%) |
Mar 26, 2010 | 39.10 | 39.13 | 39.04 | 39.10 | 2,974,984 | -0.01(-0.03%) |
Mar 25, 2010 | 39.11 | 39.18 | 39.05 | 39.11 | 2,278,378 | +0.09(+0.24%) |
Mar 24, 2010 | 39.04 | 39.08 | 38.98 | 39.02 | 976,360 | -0.02(-0.06%) |
Mar 23, 2010 | 39.05 | 39.09 | 38.97 | 39.04 | 1,584,716 | -0.00(-0.01%) |
Mar 22, 2010 | 38.80 | 39.05 | 38.74 | 39.05 | 1,720,203 | +0.19(+0.48%) |
Mar 19, 2010 | 39.08 | 39.09 | 38.81 | 38.86 | 1,528,880 | -0.19(-0.50%) |
Mar 18, 2010 | 39.04 | 39.10 | 39.00 | 39.06 | 1,444,293 | +0.06(+0.15%) |
Mar 17, 2010 | 39.03 | 39.11 | 38.97 | 39.00 | 2,081,401 | +0.00(+0.00%) |
Mar 16, 2010 | 38.92 | 39.04 | 38.82 | 39.00 | 2,092,730 | +0.13(+0.34%) |
Mar 15, 2010 | 38.80 | 38.89 | 38.79 | 38.87 | 1,068,477 | -0.04(-0.11%) |
Mar 12, 2010 | 38.91 | 38.99 | 38.89 | 38.91 | 1,443,017 | +0.01(+0.02%) |
Mar 11, 2010 | 38.90 | 38.93 | 38.83 | 38.90 | 1,107,139 | -0.04(-0.09%) |
Mar 10, 2010 | 38.83 | 38.96 | 38.82 | 38.94 | 1,450,982 | +0.01(+0.03%) |
Mar 09, 2010 | 38.74 | 38.93 | 38.74 | 38.93 | 1,429,618 | +0.17(+0.43%) |
Mar 08, 2010 | 38.81 | 38.87 | 38.73 | 38.76 | 2,125,843 | +0.01(+0.02%) |
Mar 05, 2010 | 38.64 | 38.75 | 38.51 | 38.75 | 2,211,663 | +0.23(+0.60%) |
Mar 04, 2010 | 38.57 | 38.57 | 38.42 | 38.52 | 1,453,001 | +0.03(+0.08%) |
Mar 03, 2010 | 38.51 | 38.55 | 38.42 | 38.49 | 2,236,613 | +0.04(+0.10%) |
Mar 02, 2010 | 38.33 | 38.47 | 38.25 | 38.45 | 2,927,899 | +0.25(+0.65%) |
Mar 01, 2010 | 38.25 | 38.26 | 38.16 | 38.20 | 3,329,105 | +0.03(+0.08%) |
Feb 26, 2010 | 37.99 | 38.19 | 37.95 | 38.17 | 1,593,529 | +0.25(+0.67%) |
Feb 25, 2010 | 37.78 | 37.94 | 37.66 | 37.92 | 1,149,518 | +0.00(+0.01%) |
Feb 24, 2010 | 37.91 | 38.09 | 37.81 | 37.91 | 2,390,782 | +0.14(+0.38%) |
Feb 23, 2010 | 38.11 | 38.14 | 37.64 | 37.77 | 2,317,588 | -0.28(-0.73%) |
Feb 22, 2010 | 38.05 | 38.12 | 37.97 | 38.05 | 3,644,838 | +0.05(+0.13%) |
Feb 19, 2010 | 37.82 | 38.00 | 37.79 | 38.00 | 3,392,440 | +0.25(+0.67%) |
Feb 18, 2010 | 37.44 | 37.83 | 37.44 | 37.74 | 2,633,974 | +0.35(+0.95%) |
Feb 17, 2010 | 37.30 | 37.43 | 37.28 | 37.39 | 3,197,319 | +0.28(+0.77%) |
Feb 16, 2010 | 36.64 | 37.23 | 36.64 | 37.10 | 2,423,508 | +0.36(+0.99%) |
Feb 12, 2010 | 36.77 | 36.74 | 36.74 | 36.74 | 1,696,932 | -0.02(-0.06%) |
Feb 11, 2010 | 36.74 | 36.97 | 36.52 | 36.76 | 2,643,495 | +0.15(+0.40%) |
Feb 10, 2010 | 37.09 | 37.19 | 36.61 | 36.61 | 3,341,342 | -0.50(-1.35%) |
Feb 09, 2010 | 37.16 | 37.24 | 36.99 | 37.11 | 1,949,588 | +0.07(+0.20%) |
Feb 08, 2010 | 37.13 | 37.28 | 36.95 | 37.04 | 2,745,774 | -0.16(-0.44%) |
Feb 05, 2010 | 37.37 | 37.37 | 36.54 | 37.20 | 7,449,011 | -0.22(-0.58%) |
Feb 04, 2010 | 37.79 | 37.81 | 37.39 | 37.42 | 4,025,014 | -0.54(-1.42%) |
Feb 03, 2010 | 37.84 | 37.97 | 37.76 | 37.96 | 1,464,041 | +0.19(+0.51%) |
Feb 02, 2010 | 37.78 | 37.93 | 37.66 | 37.77 | 2,828,216 | +0.11(+0.30%) |
Feb 01, 2010 | 37.64 | 37.78 | 37.51 | 37.65 | 2,111,522 | +0.18(+0.48%) |
Jan 29, 2010 | 37.92 | 37.92 | 37.47 | 37.47 | 3,122,720 | -0.19(-0.51%) |
Jan 28, 2010 | 37.85 | 37.91 | 37.61 | 37.66 | 1,918,431 | -0.16(-0.43%) |
Jan 27, 2010 | 37.79 | 37.99 | 37.77 | 37.82 | 2,017,007 | +0.01(+0.03%) |
Jan 26, 2010 | 37.89 | 37.99 | 37.76 | 37.81 | 1,325,363 | +0.05(+0.13%) |
Jan 25, 2010 | 37.91 | 38.00 | 37.70 | 37.76 | 1,636,709 | +0.06(+0.15%) |
Jan 22, 2010 | 38.24 | 38.26 | 37.64 | 37.71 | 3,208,721 | -0.36(-0.95%) |
Jan 21, 2010 | 38.74 | 38.74 | 38.07 | 38.07 | 3,260,362 | -0.60(-1.56%) |
Jan 20, 2010 | 38.74 | 38.77 | 38.61 | 38.67 | 1,354,168 | -0.06(-0.14%) |
Jan 19, 2010 | 38.67 | 38.76 | 38.66 | 38.73 | 1,833,864 | +0.02(+0.04%) |
Jan 15, 2010 | 38.90 | 38.71 | 38.71 | 38.71 | 1,922,254 | -0.16(-0.40%) |
Jan 14, 2010 | 38.87 | 38.88 | 38.77 | 38.87 | 907,907 | +0.04(+0.11%) |
Jan 13, 2010 | 38.72 | 38.86 | 38.72 | 38.82 | 1,999,420 | +0.09(+0.22%) |
Jan 12, 2010 | 38.89 | 39.23 | 38.70 | 38.74 | 2,609,279 | -0.20(-0.51%) |
Jan 11, 2010 | 38.89 | 38.98 | 38.88 | 38.94 | 2,061,412 | -0.03(-0.09%) |
Jan 08, 2010 | 38.92 | 39.03 | 38.90 | 38.97 | 1,637,059 | +0.06(+0.16%) |
Jan 07, 2010 | 38.84 | 38.95 | 38.72 | 38.91 | 2,199,822 | +0.16(+0.40%) |
Jan 06, 2010 | 38.69 | 38.79 | 38.67 | 38.75 | 1,647,021 | +0.10(+0.26%) |
Jan 05, 2010 | 38.57 | 38.71 | 38.42 | 38.65 | 1,686,613 | +0.18(+0.47%) |
Jan 04, 2010 | 38.24 | 38.47 | 38.24 | 38.47 | 3,030,232 | +0.30(+0.79%) |
Dec 31, 2009 | 38.17 | 38.17 | 38.17 | 38.17 | 796,240 | +0.06(+0.16%) |
Dec 30, 2009 | 38.02 | 38.14 | 37.99 | 38.11 | 970,161 | +0.16(+0.42%) |
Dec 29, 2009 | 38.17 | 38.20 | 37.94 | 37.95 | 1,138,168 | -0.46(-1.19%) |
Dec 28, 2009 | 38.56 | 38.59 | 38.35 | 38.40 | 1,225,007 | -0.11(-0.29%) |
Dec 24, 2009 | 38.41 | 38.57 | 38.37 | 38.52 | 434,259 | +0.14(+0.37%) |
Dec 23, 2009 | 38.30 | 38.44 | 38.29 | 38.37 | 1,012,760 | +0.09(+0.24%) |
Dec 22, 2009 | 38.24 | 38.29 | 38.18 | 38.28 | 995,268 | +0.08(+0.22%) |
Dec 21, 2009 | 38.16 | 38.21 | 38.09 | 38.20 | 1,488,259 | +0.11(+0.30%) |
Dec 18, 2009 | 38.14 | 38.17 | 38.07 | 38.09 | 648,022 | -0.02(-0.06%) |
Dec 17, 2009 | 38.07 | 38.14 | 38.02 | 38.11 | 805,692 | -0.02(-0.06%) |
Dec 16, 2009 | 38.13 | 38.15 | 37.94 | 38.13 | 1,429,233 | +0.09(+0.23%) |
Dec 15, 2009 | 38.07 | 38.11 | 37.92 | 38.04 | 960,954 | -0.04(-0.10%) |
Dec 14, 2009 | 37.94 | 38.14 | 37.93 | 38.08 | 2,606,531 | +0.30(+0.81%) |
Dec 11, 2009 | 37.81 | 37.83 | 37.74 | 37.78 | 1,022,352 | +0.02(+0.06%) |
Dec 10, 2009 | 37.64 | 37.76 | 37.64 | 37.76 | 922,748 | +0.19(+0.50%) |
Dec 09, 2009 | 37.60 | 37.64 | 37.56 | 37.57 | 821,432 | +0.00(+0.00%) |
Dec 08, 2009 | 37.52 | 37.59 | 37.45 | 37.57 | 826,155 | +0.04(+0.12%) |
Dec 07, 2009 | 37.52 | 37.56 | 37.44 | 37.53 | 913,893 | +0.05(+0.13%) |
Dec 04, 2009 | 37.46 | 37.61 | 37.46 | 37.48 | 1,224,089 | +0.15(+0.41%) |
Dec 03, 2009 | 37.34 | 37.48 | 37.31 | 37.33 | 1,126,607 | +0.05(+0.13%) |
Dec 02, 2009 | 37.24 | 37.35 | 37.20 | 37.28 | 1,236,587 | +0.04(+0.11%) |
Dec 01, 2009 | 37.19 | 37.30 | 37.09 | 37.24 | 1,723,737 | -0.09(-0.23%) |
Nov 30, 2009 | 37.20 | 37.41 | 37.20 | 37.33 | 1,551,219 | +0.12(+0.33%) |
Nov 27, 2009 | 37.09 | 37.31 | 36.96 | 37.21 | 1,311,519 | -0.26(-0.70%) |
Nov 25, 2009 | 37.48 | 37.65 | 37.46 | 37.47 | 1,262,953 | +0.02(+0.05%) |
Nov 24, 2009 | 37.48 | 37.50 | 37.39 | 37.45 | 1,212,249 | +0.02(+0.06%) |
Nov 23, 2009 | 37.49 | 37.53 | 37.41 | 37.43 | 986,250 | -0.04(-0.10%) |
Nov 20, 2009 | 37.43 | 37.52 | 37.37 | 37.47 | 1,252,293 | -0.01(-0.02%) |
Nov 19, 2009 | 37.46 | 37.50 | 37.31 | 37.47 | 1,564,139 | +0.08(+0.21%) |
Nov 18, 2009 | 37.53 | 37.56 | 37.40 | 37.40 | 1,450,233 | -0.10(-0.25%) |
Nov 17, 2009 | 37.58 | 37.58 | 37.44 | 37.49 | 1,008,818 | -0.01(-0.02%) |
Nov 16, 2009 | 37.51 | 37.65 | 37.39 | 37.50 | 1,645,017 | +0.17(+0.47%) |
Nov 13, 2009 | 37.36 | 37.41 | 37.26 | 37.33 | 1,129,948 | -0.07(-0.20%) |
Nov 12, 2009 | 37.41 | 37.42 | 37.26 | 37.40 | 1,426,348 | +0.04(+0.12%) |
Nov 11, 2009 | 37.35 | 37.46 | 37.32 | 37.36 | 1,172,416 | +0.02(+0.06%) |
Nov 10, 2009 | 37.31 | 37.36 | 37.22 | 37.34 | 1,536,625 | -0.01(-0.04%) |
Nov 09, 2009 | 37.28 | 37.36 | 37.24 | 37.35 | 1,314,807 | +0.15(+0.40%) |
Nov 06, 2009 | 37.14 | 37.22 | 37.10 | 37.20 | 1,260,244 | +0.03(+0.09%) |
Nov 05, 2009 | 37.21 | 37.22 | 37.04 | 37.17 | 1,166,232 | +0.03(+0.08%) |
Nov 04, 2009 | 37.33 | 37.37 | 37.06 | 37.14 | 1,582,756 | +0.06(+0.15%) |
Nov 03, 2009 | 36.76 | 37.19 | 36.76 | 37.08 | 2,612,836 | +0.08(+0.22%) |
Nov 02, 2009 | 36.91 | 37.18 | 36.78 | 37.00 | 3,306,882 | -0.02(-0.05%) |
Oct 30, 2009 | 37.37 | 37.46 | 36.88 | 37.01 | 3,374,376 | -0.35(-0.94%) |
Oct 29, 2009 | 37.01 | 37.57 | 36.96 | 37.37 | 3,107,707 | +0.52(+1.40%) |
Oct 28, 2009 | 37.54 | 37.58 | 36.84 | 36.85 | 2,913,268 | -0.62(-1.65%) |
Oct 27, 2009 | 37.76 | 37.76 | 37.39 | 37.47 | 3,516,084 | -0.30(-0.78%) |
Oct 26, 2009 | 37.66 | 37.82 | 37.64 | 37.76 | 1,794,503 | +0.02(+0.06%) |
Oct 23, 2009 | 37.77 | 37.77 | 37.65 | 37.74 | 966,827 | -0.07(-0.17%) |
Oct 22, 2009 | 37.66 | 37.81 | 37.57 | 37.81 | 1,486,897 | +0.29(+0.76%) |
Oct 21, 2009 | 37.51 | 37.77 | 37.44 | 37.52 | 1,999,966 | +0.07(+0.17%) |
Oct 20, 2009 | 37.49 | 37.51 | 37.39 | 37.45 | 964,777 | +0.07(+0.19%) |
Oct 19, 2009 | 37.44 | 37.49 | 37.35 | 37.38 | 1,230,334 | +0.01(+0.02%) |
Oct 16, 2009 | 37.40 | 37.41 | 37.20 | 37.37 | 1,019,650 | -0.00(-0.01%) |
Oct 15, 2009 | 37.40 | 37.41 | 37.26 | 37.38 | 879,266 | -0.01(-0.02%) |
Oct 14, 2009 | 37.37 | 37.42 | 37.27 | 37.39 | 1,725,681 | +0.15(+0.40%) |
Oct 13, 2009 | 37.31 | 37.31 | 37.02 | 37.24 | 679,932 | -0.01(-0.02%) |
Oct 12, 2009 | 37.29 | 37.32 | 37.18 | 37.25 | 815,010 | -0.01(-0.02%) |
Oct 09, 2009 | 36.98 | 37.26 | 36.91 | 37.26 | 1,564,935 | +0.14(+0.39%) |
Oct 08, 2009 | 36.88 | 37.12 | 36.88 | 37.11 | 1,897,796 | +0.23(+0.64%) |
Oct 07, 2009 | 36.55 | 36.97 | 36.55 | 36.88 | 1,466,753 | +0.27(+0.74%) |
Oct 06, 2009 | 36.84 | 37.01 | 36.59 | 36.61 | 1,871,617 | -0.13(-0.34%) |
Oct 05, 2009 | 36.36 | 36.74 | 36.31 | 36.74 | 1,279,876 | +0.49(+1.34%) |
Oct 02, 2009 | 36.08 | 36.33 | 35.63 | 36.25 | 3,898,457 | +0.01(+0.04%) |
Oct 01, 2009 | 37.09 | 37.11 | 36.24 | 36.24 | 6,937,817 | -1.29(-3.43%) |
Sep 30, 2009 | 37.52 | 37.67 | 37.34 | 37.52 | 1,583,251 | -0.01(-0.02%) |
Sep 29, 2009 | 37.57 | 37.58 | 37.45 | 37.53 | 1,594,755 | +0.01(+0.01%) |
Sep 28, 2009 | 37.44 | 37.61 | 37.09 | 37.53 | 1,047,512 | +0.25(+0.66%) |
Sep 25, 2009 | 37.41 | 37.51 | 37.13 | 37.28 | 1,046,568 | -0.12(-0.33%) |
Sep 24, 2009 | 37.50 | 37.58 | 37.24 | 37.40 | 1,781,002 | +0.07(+0.19%) |
Sep 23, 2009 | 37.33 | 37.53 | 37.28 | 37.33 | 1,069,839 | +0.11(+0.30%) |
Sep 22, 2009 | 37.38 | 37.43 | 37.15 | 37.22 | 951,282 | -0.04(-0.12%) |
Sep 21, 2009 | 37.15 | 37.26 | 36.91 | 37.26 | 1,174,993 | +0.02(+0.06%) |
Sep 18, 2009 | 37.25 | 37.40 | 36.88 | 37.24 | 1,301,711 | -0.10(-0.28%) |
Sep 17, 2009 | 37.28 | 37.34 | 37.01 | 37.34 | 1,687,529 | +0.31(+0.84%) |
Sep 16, 2009 | 37.08 | 37.29 | 36.96 | 37.03 | 2,632,294 | +0.23(+0.62%) |
Sep 15, 2009 | 36.66 | 36.81 | 36.55 | 36.81 | 2,967,493 | +0.26(+0.71%) |
Sep 14, 2009 | 36.53 | 36.57 | 36.29 | 36.55 | 1,332,907 | +0.04(+0.12%) |
Sep 11, 2009 | 36.31 | 36.56 | 36.19 | 36.50 | 1,397,317 | +0.34(+0.95%) |
Sep 10, 2009 | 35.79 | 36.18 | 35.64 | 36.16 | 1,600,609 | +0.55(+1.55%) |
Sep 09, 2009 | 35.85 | 35.98 | 35.52 | 35.61 | 3,345,974 | -0.34(-0.94%) |
Sep 08, 2009 | 35.60 | 35.95 | 35.56 | 35.95 | 2,241,763 | +0.50(+1.42%) |
Sep 04, 2009 | 35.28 | 35.59 | 35.19 | 35.44 | 1,534,777 | +0.27(+0.77%) |
Sep 03, 2009 | 35.06 | 35.23 | 34.96 | 35.17 | 1,118,232 | +0.23(+0.65%) |
Sep 02, 2009 | 35.13 | 35.15 | 34.81 | 34.95 | 1,608,059 | -0.19(-0.53%) |
Sep 01, 2009 | 35.49 | 35.49 | 35.02 | 35.13 | 1,708,109 | -0.64(-1.79%) |
Aug 31, 2009 | 35.81 | 35.85 | 35.64 | 35.77 | 1,146,975 | +0.00(+0.01%) |
Aug 28, 2009 | 35.85 | 35.85 | 35.68 | 35.77 | 1,371,939 | +0.18(+0.50%) |
Aug 27, 2009 | 35.87 | 35.91 | 35.58 | 35.59 | 2,228,659 | -0.18(-0.51%) |
Aug 26, 2009 | 35.78 | 35.83 | 35.62 | 35.77 | 1,095,484 | +0.14(+0.39%) |
Aug 25, 2009 | 35.80 | 35.80 | 35.55 | 35.63 | 1,300,086 | -0.00(-0.01%) |
Aug 24, 2009 | 35.84 | 35.85 | 35.51 | 35.64 | 2,012,526 | -0.19(-0.52%) |
Aug 21, 2009 | 35.50 | 35.82 | 35.42 | 35.82 | 1,312,616 | +0.48(+1.36%) |
Aug 20, 2009 | 35.48 | 35.56 | 35.31 | 35.34 | 1,383,489 | -0.11(-0.31%) |
Aug 19, 2009 | 35.26 | 35.45 | 34.98 | 35.45 | 1,154,500 | +0.14(+0.41%) |
Aug 18, 2009 | 35.00 | 35.37 | 34.76 | 35.31 | 1,470,965 | +0.45(+1.28%) |
Aug 17, 2009 | 35.37 | 35.48 | 34.60 | 34.86 | 2,671,128 | -0.72(-2.02%) |
Aug 14, 2009 | 35.90 | 35.90 | 35.52 | 35.58 | 1,347,200 | -0.18(-0.50%) |
Aug 13, 2009 | 36.21 | 36.22 | 35.67 | 35.75 | 1,899,167 | -0.46(-1.27%) |
Aug 12, 2009 | 36.19 | 36.35 | 36.07 | 36.21 | 1,130,765 | -0.09(-0.25%) |
Aug 11, 2009 | 36.39 | 36.52 | 36.17 | 36.31 | 1,433,585 | -0.09(-0.24%) |
Aug 10, 2009 | 36.34 | 36.40 | 36.09 | 36.39 | 1,214,541 | +0.17(+0.46%) |
Aug 07, 2009 | 36.16 | 36.55 | 35.98 | 36.23 | 1,636,785 | +0.25(+0.70%) |
Aug 06, 2009 | 36.38 | 36.41 | 35.89 | 35.98 | 1,425,446 | -0.29(-0.79%) |
Aug 05, 2009 | 36.30 | 36.49 | 35.98 | 36.26 | 1,739,634 | -0.03(-0.07%) |
Aug 04, 2009 | 36.63 | 36.65 | 36.08 | 36.29 | 1,415,479 | -0.20(-0.54%) |
Aug 03, 2009 | 36.40 | 36.59 | 36.37 | 36.49 | 2,025,915 | -0.21(-0.57%) |
Jul 31, 2009 | 36.39 | 36.78 | 36.23 | 36.70 | 1,704,491 | +0.29(+0.80%) |
Jul 30, 2009 | 36.00 | 36.46 | 35.91 | 36.41 | 2,247,916 | +0.59(+1.65%) |
Jul 29, 2009 | 35.82 | 35.96 | 35.66 | 35.81 | 1,444,845 | +0.12(+0.34%) |
Jul 28, 2009 | 35.65 | 35.81 | 35.55 | 35.69 | 1,361,783 | +0.04(+0.11%) |
Jul 27, 2009 | 35.59 | 35.70 | 35.47 | 35.65 | 1,179,683 | +0.07(+0.18%) |
Jul 24, 2009 | 35.55 | 35.64 | 35.08 | 35.59 | 5,700 | +0.21(+0.59%) |
Jul 23, 2009 | 35.20 | 35.54 | 34.95 | 35.38 | 1,727,405 | +0.36(+1.02%) |
Jul 22, 2009 | 34.94 | 35.09 | 34.76 | 35.02 | 1,111,379 | +0.04(+0.12%) |
Jul 21, 2009 | 34.91 | 35.13 | 34.68 | 34.98 | 2,159,849 | +0.17(+0.49%) |
Jul 20, 2009 | 34.43 | 34.85 | 34.43 | 34.81 | 1,805,784 | +0.48(+1.39%) |
Jul 17, 2009 | 34.25 | 34.34 | 34.18 | 34.33 | 1,373,909 | +0.03(+0.09%) |
Jul 16, 2009 | 34.12 | 34.33 | 33.89 | 34.30 | 1,186,410 | +0.10(+0.30%) |
Jul 15, 2009 | 33.63 | 34.20 | 33.58 | 34.20 | 2,393,757 | +0.74(+2.21%) |
Jul 14, 2009 | 33.29 | 33.63 | 33.24 | 33.46 | 1,165,629 | +0.13(+0.39%) |
Jul 13, 2009 | 33.39 | 33.50 | 33.30 | 33.33 | 1,200,089 | +0.07(+0.22%) |
Jul 10, 2009 | 33.44 | 33.85 | 33.08 | 33.26 | 905,820 | -0.26(-0.77%) |
Jul 09, 2009 | 33.30 | 33.62 | 33.11 | 33.51 | 1,253,918 | +0.47(+1.43%) |
Jul 08, 2009 | 32.86 | 33.41 | 32.83 | 33.04 | 3,181,046 | +0.20(+0.61%) |
Jul 07, 2009 | 33.52 | 33.60 | 32.84 | 32.84 | 2,039,444 | -0.47(-1.40%) |
Jul 06, 2009 | 33.69 | 33.91 | 33.29 | 33.30 | 1,828,258 | -0.50(-1.49%) |
Jul 02, 2009 | 34.29 | 34.31 | 33.77 | 33.81 | 1,498,435 | -0.60(-1.74%) |
Jul 01, 2009 | 34.44 | 34.55 | 34.24 | 34.41 | 2,121,871 | -0.23(-0.66%) |
Jun 30, 2009 | 34.55 | 34.70 | 34.43 | 34.64 | 1,239,947 | +0.16(+0.47%) |
Jun 29, 2009 | 34.09 | 34.48 | 34.07 | 34.48 | 1,490,537 | +0.43(+1.25%) |
Jun 26, 2009 | 34.04 | 34.06 | 33.80 | 34.05 | 1,141,091 | -0.01(-0.03%) |
Jun 25, 2009 | 33.81 | 34.09 | 33.77 | 34.06 | 1,490,951 | +0.32(+0.95%) |
Jun 24, 2009 | 33.67 | 34.02 | 33.57 | 33.74 | 1,326,357 | +0.17(+0.50%) |
Jun 23, 2009 | 33.40 | 33.78 | 33.40 | 33.57 | 1,339,649 | +0.06(+0.17%) |
Jun 22, 2009 | 33.93 | 33.93 | 33.24 | 33.51 | 2,523,706 | -0.46(-1.36%) |
Jun 19, 2009 | 33.77 | 34.02 | 33.77 | 33.97 | 1,536,910 | +0.03(+0.10%) |
Jun 18, 2009 | 33.48 | 33.99 | 33.48 | 33.94 | 1,763,187 | +0.32(+0.96%) |
Jun 17, 2009 | 33.80 | 34.01 | 33.47 | 33.62 | 2,855,303 | -0.20(-0.58%) |
Jun 16, 2009 | 34.32 | 34.43 | 33.58 | 33.81 | 2,716,286 | -0.33(-0.95%) |
Jun 15, 2009 | 34.61 | 34.64 | 34.10 | 34.14 | 1,321,893 | -0.51(-1.48%) |
Jun 12, 2009 | 34.59 | 34.71 | 34.47 | 34.65 | 1,302,387 | +0.18(+0.52%) |
Jun 11, 2009 | 34.39 | 34.75 | 34.39 | 34.47 | 1,206,652 | +0.08(+0.23%) |
Jun 10, 2009 | 34.45 | 34.55 | 34.21 | 34.39 | 1,465,018 | +0.04(+0.13%) |
Jun 09, 2009 | 34.16 | 34.43 | 34.16 | 34.35 | 1,287,726 | +0.07(+0.19%) |
Jun 08, 2009 | 34.19 | 34.44 | 34.13 | 34.29 | 1,364,657 | +0.06(+0.18%) |
Jun 05, 2009 | 34.32 | 34.32 | 34.03 | 34.22 | 1,621,008 | +0.11(+0.32%) |
Jun 04, 2009 | 33.90 | 34.20 | 33.90 | 34.12 | 1,468,385 | +0.10(+0.31%) |
Jun 03, 2009 | 34.29 | 34.29 | 33.90 | 34.01 | 1,650,059 | -0.20(-0.57%) |
Jun 02, 2009 | 34.18 | 34.21 | 33.86 | 34.21 | 1,800,010 | -0.10(-0.29%) |