Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 33.06 | 33.51 | 32.92 | 33.06 | 2,542,865 | -0.41(-1.21%) |
May 27, 2010 | 32.98 | 33.47 | 32.75 | 33.47 | 2,693,425 | +1.06(+3.27%) |
May 26, 2010 | 33.05 | 33.24 | 32.22 | 32.41 | 2,671,837 | -0.43(-1.31%) |
May 25, 2010 | 32.17 | 32.91 | 31.91 | 32.84 | 4,783,396 | -0.10(-0.31%) |
May 24, 2010 | 33.18 | 33.39 | 32.86 | 32.94 | 2,835,798 | -0.78(-2.31%) |
May 21, 2010 | 33.45 | 33.94 | 33.29 | 33.72 | 4,307,212 | +0.10(+0.30%) |
May 20, 2010 | 33.62 | 34.06 | 33.27 | 33.62 | 4,676,614 | -0.36(-1.06%) |
May 19, 2010 | 33.74 | 34.16 | 33.40 | 33.98 | 2,937,131 | +0.35(+1.04%) |
May 18, 2010 | 34.43 | 34.45 | 33.52 | 33.62 | 4,650,189 | -0.48(-1.42%) |
May 17, 2010 | 34.03 | 34.25 | 33.34 | 34.11 | 3,382,828 | +0.08(+0.23%) |
May 14, 2010 | 34.03 | 34.76 | 33.67 | 34.03 | 3,327,026 | -0.68(-1.95%) |
May 13, 2010 | 34.48 | 35.01 | 34.34 | 34.71 | 3,884,488 | -0.28(-0.80%) |
May 12, 2010 | 35.66 | 35.90 | 34.71 | 34.99 | 7,881,703 | -0.37(-1.04%) |
May 11, 2010 | 35.39 | 35.75 | 35.29 | 35.35 | 1,924,070 | -0.07(-0.20%) |
May 10, 2010 | 35.37 | 35.49 | 35.19 | 35.42 | 3,078,273 | +1.31(+3.84%) |
May 07, 2010 | 34.89 | 35.09 | 33.70 | 34.12 | 4,879,984 | -0.70(-2.01%) |
May 06, 2010 | 34.82 | 35.53 | 33.08 | 34.82 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.64 | 35.88 | 35.41 | 35.41 | 2,909,502 | -0.51(-1.41%) |
May 04, 2010 | 36.71 | 36.71 | 35.79 | 35.92 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.36 | 36.92 | 36.94 | 1,988,977 | -0.03(-0.08%) |
Apr 30, 2010 | 37.69 | 37.75 | 36.90 | 36.98 | 3,302,919 | +0.06(+0.17%) |
Apr 29, 2010 | 36.77 | 37.19 | 36.77 | 36.91 | 2,431,401 | +0.28(+0.77%) |
Apr 28, 2010 | 37.24 | 37.27 | 36.34 | 36.63 | 4,295,073 | -1.20(-3.17%) |
Apr 27, 2010 | 38.39 | 38.75 | 37.75 | 37.83 | 2,810,458 | -1.08(-2.76%) |
Apr 26, 2010 | 38.61 | 39.04 | 38.58 | 38.91 | 1,574,677 | +0.01(+0.02%) |
Apr 23, 2010 | 38.18 | 38.95 | 38.14 | 38.90 | 2,622,577 | +0.74(+1.94%) |
Apr 22, 2010 | 37.58 | 38.22 | 37.38 | 38.16 | 2,017,378 | +0.05(+0.14%) |
Apr 21, 2010 | 37.92 | 38.14 | 37.79 | 38.11 | 1,896,234 | -0.05(-0.12%) |
Apr 20, 2010 | 38.05 | 38.23 | 37.87 | 38.15 | 3,118,184 | +0.36(+0.95%) |
Apr 19, 2010 | 37.50 | 37.84 | 37.37 | 37.79 | 2,931,461 | -0.09(-0.25%) |
Apr 16, 2010 | 38.13 | 38.35 | 37.79 | 37.89 | 3,499,835 | -0.80(-2.07%) |
Apr 15, 2010 | 38.45 | 38.82 | 38.37 | 38.69 | 2,556,121 | -0.14(-0.36%) |
Apr 14, 2010 | 38.59 | 38.87 | 38.45 | 38.83 | 1,943,037 | +0.89(+2.34%) |
Apr 13, 2010 | 38.29 | 38.31 | 37.76 | 37.94 | 2,017,006 | -0.25(-0.65%) |
Apr 12, 2010 | 38.23 | 38.35 | 38.09 | 38.19 | 1,715,686 | +0.09(+0.23%) |
Apr 09, 2010 | 37.50 | 38.13 | 37.50 | 38.11 | 2,474,663 | +0.38(+1.01%) |
Apr 08, 2010 | 37.14 | 37.83 | 37.03 | 37.72 | 2,472,665 | +0.28(+0.75%) |
Apr 07, 2010 | 37.36 | 37.58 | 37.28 | 37.44 | 2,636,995 | -0.30(-0.81%) |
Apr 06, 2010 | 37.47 | 37.76 | 37.39 | 37.75 | 1,592,730 | -0.28(-0.74%) |
Apr 05, 2010 | 37.92 | 38.18 | 37.86 | 38.03 | 1,001,859 | +0.12(+0.33%) |
Apr 01, 2010 | 38.19 | 37.90 | 37.90 | 37.90 | 2,454,397 | +0.37(+0.98%) |
Mar 31, 2010 | 37.52 | 37.78 | 37.42 | 37.54 | 1,932,364 | +0.26(+0.69%) |
Mar 30, 2010 | 37.46 | 37.57 | 37.01 | 37.28 | 2,082,869 | -0.12(-0.33%) |
Mar 29, 2010 | 37.15 | 37.53 | 37.14 | 37.40 | 2,411,197 | +0.72(+1.95%) |
Mar 26, 2010 | 36.85 | 37.07 | 36.42 | 36.69 | 2,845,515 | +0.07(+0.19%) |
Mar 25, 2010 | 37.17 | 37.28 | 36.60 | 36.62 | 3,947,384 | +0.02(+0.04%) |
Mar 24, 2010 | 36.43 | 36.90 | 36.35 | 36.60 | 3,732,377 | -0.78(-2.08%) |
Mar 23, 2010 | 36.95 | 37.46 | 36.86 | 37.38 | 3,047,965 | +0.77(+2.11%) |
Mar 22, 2010 | 36.21 | 36.87 | 36.20 | 36.61 | 3,500,926 | +0.03(+0.09%) |
Mar 19, 2010 | 36.53 | 36.64 | 35.99 | 36.58 | 3,477,651 | -0.34(-0.91%) |
Mar 18, 2010 | 36.98 | 37.13 | 36.55 | 36.91 | 1,625,149 | -0.02(-0.04%) |
Mar 17, 2010 | 36.62 | 37.25 | 36.37 | 36.93 | 4,196,530 | +0.76(+2.11%) |
Mar 16, 2010 | 35.69 | 36.25 | 35.53 | 36.17 | 2,999,549 | +0.34(+0.96%) |
Mar 15, 2010 | 35.62 | 35.94 | 35.59 | 35.82 | 2,065,709 | -0.06(-0.17%) |
Mar 12, 2010 | 35.95 | 36.04 | 35.72 | 35.88 | 1,428,448 | +0.08(+0.22%) |
Mar 11, 2010 | 35.84 | 35.95 | 35.54 | 35.81 | 3,015,403 | -0.41(-1.14%) |
Mar 10, 2010 | 35.87 | 36.27 | 35.86 | 36.22 | 2,042,211 | +0.44(+1.22%) |
Mar 09, 2010 | 35.77 | 36.00 | 35.67 | 35.78 | 3,375,067 | -0.26(-0.71%) |
Mar 08, 2010 | 36.25 | 36.26 | 35.96 | 36.04 | 1,537,561 | +0.09(+0.26%) |
Mar 05, 2010 | 35.91 | 36.17 | 35.78 | 35.95 | 3,246,985 | +0.05(+0.15%) |
Mar 04, 2010 | 35.87 | 35.96 | 35.53 | 35.89 | 1,824,827 | +0.27(+0.74%) |
Mar 03, 2010 | 35.84 | 35.99 | 35.54 | 35.63 | 2,351,689 | -0.04(-0.11%) |
Mar 02, 2010 | 35.67 | 35.85 | 35.42 | 35.67 | 3,174,921 | +0.39(+1.10%) |
Mar 01, 2010 | 35.03 | 35.28 | 34.89 | 35.28 | 1,985,051 | +0.54(+1.55%) |
Feb 26, 2010 | 34.45 | 34.88 | 34.18 | 34.74 | 1,510,317 | +0.29(+0.84%) |
Feb 25, 2010 | 33.94 | 34.51 | 33.83 | 34.45 | 2,682,506 | -0.09(-0.27%) |
Feb 24, 2010 | 34.56 | 34.83 | 34.35 | 34.54 | 2,139,200 | +0.48(+1.40%) |
Feb 23, 2010 | 34.22 | 34.34 | 33.83 | 34.07 | 2,166,173 | -0.22(-0.64%) |
Feb 22, 2010 | 34.68 | 34.71 | 34.26 | 34.29 | 2,261,703 | -0.39(-1.12%) |
Feb 19, 2010 | 34.48 | 34.81 | 34.27 | 34.68 | 2,551,865 | +0.20(+0.59%) |
Feb 18, 2010 | 34.30 | 34.49 | 34.14 | 34.47 | 2,126,163 | +0.09(+0.25%) |
Feb 17, 2010 | 34.73 | 34.75 | 34.19 | 34.39 | 3,031,970 | -0.13(-0.38%) |
Feb 16, 2010 | 33.94 | 34.58 | 33.80 | 34.52 | 3,198,335 | +1.02(+3.05%) |
Feb 12, 2010 | 32.92 | 33.50 | 33.50 | 33.50 | 4,808,186 | +0.14(+0.42%) |
Feb 11, 2010 | 33.14 | 33.46 | 32.73 | 33.36 | 6,263,635 | -0.40(-1.18%) |
Feb 10, 2010 | 34.15 | 34.24 | 33.69 | 33.76 | 4,851,489 | -0.45(-1.32%) |
Feb 09, 2010 | 34.03 | 34.36 | 33.71 | 34.21 | 9,510,773 | -0.54(-1.55%) |
Feb 08, 2010 | 34.79 | 34.95 | 33.59 | 34.75 | 12,925,370 | -1.07(-2.98%) |
Feb 05, 2010 | 35.71 | 35.88 | 35.04 | 35.81 | 2,429,407 | -0.23(-0.63%) |
Feb 04, 2010 | 36.62 | 36.68 | 36.02 | 36.04 | 3,303,186 | -0.94(-2.55%) |
Feb 03, 2010 | 36.85 | 37.12 | 36.72 | 36.98 | 2,341,693 | +0.08(+0.21%) |
Feb 02, 2010 | 36.80 | 36.91 | 36.53 | 36.91 | 2,634,156 | +0.66(+1.82%) |
Feb 01, 2010 | 36.35 | 36.55 | 35.98 | 36.25 | 3,419,925 | +0.93(+2.64%) |
Jan 29, 2010 | 35.70 | 36.23 | 35.19 | 35.32 | 3,187,623 | +0.14(+0.40%) |
Jan 28, 2010 | 35.85 | 35.86 | 34.96 | 35.18 | 2,255,847 | -0.83(-2.32%) |
Jan 27, 2010 | 35.84 | 36.04 | 35.48 | 36.01 | 3,808,774 | +0.12(+0.35%) |
Jan 26, 2010 | 35.64 | 36.25 | 35.57 | 35.88 | 3,892,588 | -0.12(-0.35%) |
Jan 25, 2010 | 36.43 | 36.49 | 35.91 | 36.01 | 3,154,178 | +0.24(+0.68%) |
Jan 22, 2010 | 36.31 | 36.55 | 35.74 | 35.77 | 3,345,577 | -0.52(-1.44%) |
Jan 21, 2010 | 37.34 | 37.42 | 36.17 | 36.29 | 6,183,817 | -1.32(-3.52%) |
Jan 20, 2010 | 37.85 | 37.90 | 37.12 | 37.61 | 3,821,525 | -0.75(-1.95%) |
Jan 19, 2010 | 37.86 | 38.39 | 37.86 | 38.36 | 1,931,803 | +0.22(+0.57%) |
Jan 15, 2010 | 38.71 | 38.14 | 38.14 | 38.14 | 3,566,101 | -0.94(-2.41%) |
Jan 14, 2010 | 39.93 | 39.94 | 38.80 | 39.09 | 10,664,031 | -0.18(-0.46%) |
Jan 13, 2010 | 39.43 | 39.47 | 39.04 | 39.27 | 2,532,872 | +0.65(+1.70%) |
Jan 12, 2010 | 38.64 | 38.92 | 38.46 | 38.61 | 2,048,661 | -0.85(-2.15%) |
Jan 11, 2010 | 39.27 | 39.55 | 39.03 | 39.46 | 2,942,959 | +0.86(+2.22%) |
Jan 08, 2010 | 38.19 | 38.77 | 38.15 | 38.60 | 2,303,348 | +0.29(+0.75%) |
Jan 07, 2010 | 37.90 | 38.45 | 37.83 | 38.32 | 4,724,774 | +0.98(+2.63%) |
Jan 06, 2010 | 36.88 | 37.41 | 36.80 | 37.33 | 2,249,961 | +0.85(+2.33%) |
Jan 05, 2010 | 36.61 | 36.81 | 36.34 | 36.48 | 2,009,084 | -0.23(-0.62%) |
Jan 04, 2010 | 36.80 | 37.12 | 36.60 | 36.71 | 1,869,447 | +0.23(+0.64%) |
Dec 31, 2009 | 36.87 | 36.48 | 36.48 | 36.48 | 754,695 | -0.46(-1.24%) |
Dec 30, 2009 | 36.70 | 36.94 | 36.54 | 36.94 | 406,442 | +0.12(+0.34%) |
Dec 29, 2009 | 37.15 | 37.15 | 36.62 | 36.81 | 663,113 | -0.02(-0.04%) |
Dec 28, 2009 | 36.95 | 36.96 | 36.67 | 36.83 | 833,525 | +0.31(+0.85%) |
Dec 24, 2009 | 36.61 | 36.61 | 36.29 | 36.52 | 381,195 | +0.04(+0.11%) |
Dec 23, 2009 | 36.52 | 36.75 | 36.33 | 36.48 | 945,769 | +0.12(+0.32%) |
Dec 22, 2009 | 36.38 | 36.55 | 36.22 | 36.36 | 1,186,338 | -0.10(-0.28%) |
Dec 21, 2009 | 36.58 | 36.72 | 36.40 | 36.46 | 1,492,615 | +0.35(+0.97%) |
Dec 18, 2009 | 35.82 | 36.11 | 35.69 | 36.11 | 2,896,425 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.01 | 35.04 | 1,660,699 | -0.78(-2.18%) |
Dec 16, 2009 | 35.52 | 35.90 | 35.49 | 35.82 | 2,237,382 | +0.96(+2.75%) |
Dec 15, 2009 | 34.89 | 35.07 | 34.77 | 34.86 | 1,035,993 | -0.53(-1.50%) |
Dec 14, 2009 | 35.38 | 35.43 | 35.28 | 35.39 | 1,865,493 | +0.50(+1.43%) |
Dec 11, 2009 | 35.05 | 35.11 | 34.78 | 34.90 | 1,890,856 | +0.39(+1.13%) |
Dec 10, 2009 | 34.78 | 34.99 | 34.40 | 34.51 | 1,331,131 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.76 | 34.13 | 34.71 | 1,979,609 | +0.05(+0.16%) |
Dec 08, 2009 | 35.06 | 35.07 | 34.62 | 34.65 | 1,822,642 | -0.71(-2.01%) |
Dec 07, 2009 | 35.72 | 35.85 | 35.29 | 35.36 | 2,111,326 | -0.50(-1.39%) |
Dec 04, 2009 | 36.07 | 36.31 | 35.70 | 35.86 | 2,955,743 | -0.19(-0.54%) |
Dec 03, 2009 | 36.55 | 36.64 | 36.06 | 36.06 | 2,603,075 | -0.06(-0.17%) |
Dec 02, 2009 | 36.73 | 36.81 | 35.68 | 36.12 | 4,179,679 | -1.43(-3.82%) |
Dec 01, 2009 | 37.67 | 37.76 | 37.30 | 37.55 | 2,519,640 | +0.25(+0.67%) |
Nov 30, 2009 | 37.28 | 37.42 | 37.00 | 37.30 | 1,729,572 | +0.09(+0.23%) |
Nov 27, 2009 | 36.98 | 37.63 | 36.93 | 37.22 | 1,668,858 | -0.72(-1.91%) |
Nov 25, 2009 | 37.89 | 37.96 | 37.55 | 37.94 | 2,572,510 | +0.61(+1.63%) |
Nov 24, 2009 | 37.64 | 37.71 | 37.15 | 37.33 | 3,407,029 | -0.37(-0.99%) |
Nov 23, 2009 | 37.93 | 38.04 | 37.53 | 37.71 | 2,492,266 | +0.51(+1.36%) |
Nov 20, 2009 | 37.26 | 37.40 | 37.00 | 37.20 | 1,212,446 | -0.36(-0.95%) |
Nov 19, 2009 | 37.64 | 37.64 | 37.16 | 37.56 | 1,573,653 | -0.61(-1.59%) |
Nov 18, 2009 | 38.46 | 38.49 | 37.94 | 38.17 | 1,580,373 | -0.09(-0.22%) |
Nov 17, 2009 | 38.28 | 38.40 | 37.88 | 38.25 | 1,729,263 | +0.12(+0.33%) |
Nov 16, 2009 | 38.01 | 38.32 | 37.97 | 38.13 | 1,523,607 | +0.65(+1.73%) |
Nov 13, 2009 | 37.19 | 37.59 | 36.98 | 37.48 | 1,070,780 | +0.60(+1.63%) |
Nov 12, 2009 | 37.38 | 37.61 | 36.80 | 36.88 | 1,316,228 | -0.29(-0.78%) |
Nov 11, 2009 | 37.24 | 37.53 | 37.03 | 37.17 | 2,054,081 | +0.59(+1.62%) |
Nov 10, 2009 | 36.59 | 36.72 | 36.41 | 36.58 | 2,088,513 | -0.19(-0.51%) |
Nov 09, 2009 | 36.52 | 36.87 | 36.45 | 36.77 | 1,538,546 | +0.37(+1.01%) |
Nov 06, 2009 | 36.36 | 36.88 | 36.27 | 36.40 | 1,142,900 | -0.30(-0.81%) |
Nov 05, 2009 | 36.79 | 37.08 | 36.50 | 36.70 | 1,627,063 | +0.48(+1.31%) |
Nov 04, 2009 | 36.53 | 36.92 | 36.17 | 36.22 | 3,032,218 | -0.09(-0.26%) |
Nov 03, 2009 | 35.88 | 36.34 | 35.82 | 36.31 | 2,711,808 | +0.47(+1.30%) |
Nov 02, 2009 | 35.76 | 36.60 | 35.37 | 35.85 | 2,338,786 | +0.57(+1.61%) |
Oct 30, 2009 | 36.33 | 36.41 | 35.18 | 35.28 | 3,082,796 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.73 | 36.11 | 36.63 | 2,818,934 | +0.70(+1.95%) |
Oct 28, 2009 | 36.80 | 37.02 | 35.78 | 35.93 | 8,443,594 | -3.94(-9.89%) |
Oct 27, 2009 | 39.73 | 40.00 | 39.41 | 39.87 | 2,133,004 | +0.16(+0.41%) |
Oct 26, 2009 | 40.16 | 40.46 | 39.38 | 39.71 | 2,079,079 | -0.62(-1.53%) |
Oct 23, 2009 | 40.49 | 40.54 | 40.13 | 40.33 | 1,855,109 | -0.05(-0.12%) |
Oct 22, 2009 | 40.08 | 40.49 | 39.86 | 40.37 | 2,098,439 | -0.18(-0.44%) |
Oct 21, 2009 | 40.69 | 41.09 | 40.48 | 40.55 | 1,656,692 | +0.18(+0.44%) |
Oct 20, 2009 | 40.22 | 40.46 | 40.19 | 40.37 | 1,137,547 | -0.44(-1.07%) |
Oct 19, 2009 | 40.57 | 40.97 | 40.45 | 40.81 | 2,350,402 | +0.67(+1.67%) |
Oct 16, 2009 | 39.84 | 40.33 | 39.70 | 40.14 | 1,257,608 | -0.45(-1.11%) |
Oct 15, 2009 | 40.41 | 40.64 | 40.33 | 40.59 | 1,393,120 | -0.20(-0.50%) |
Oct 14, 2009 | 40.76 | 40.86 | 40.61 | 40.79 | 1,346,480 | +0.75(+1.87%) |
Oct 13, 2009 | 40.05 | 40.23 | 39.80 | 40.05 | 1,622,157 | +0.11(+0.27%) |
Oct 12, 2009 | 40.18 | 40.24 | 39.84 | 39.94 | 942,181 | +0.25(+0.63%) |
Oct 09, 2009 | 39.53 | 39.79 | 39.46 | 39.69 | 1,122,047 | +0.16(+0.39%) |
Oct 08, 2009 | 39.39 | 39.74 | 39.27 | 39.53 | 2,238,017 | +1.38(+3.62%) |
Oct 07, 2009 | 38.26 | 38.38 | 38.04 | 38.15 | 623,624 | +0.09(+0.23%) |
Oct 06, 2009 | 38.01 | 38.24 | 37.86 | 38.07 | 1,127,678 | +0.16(+0.43%) |
Oct 05, 2009 | 37.54 | 38.03 | 37.51 | 37.90 | 1,176,768 | +0.22(+0.58%) |
Oct 02, 2009 | 37.44 | 37.81 | 37.42 | 37.68 | 1,422,740 | -0.03(-0.08%) |
Oct 01, 2009 | 38.16 | 38.21 | 37.65 | 37.72 | 2,388,370 | -0.37(-0.96%) |
Sep 30, 2009 | 37.61 | 38.45 | 37.59 | 38.08 | 3,068,744 | +0.48(+1.26%) |
Sep 29, 2009 | 37.71 | 37.83 | 37.44 | 37.61 | 2,560,107 | -0.41(-1.07%) |
Sep 28, 2009 | 37.87 | 38.21 | 37.83 | 38.01 | 2,695,829 | +0.03(+0.08%) |
Sep 25, 2009 | 38.26 | 38.43 | 37.98 | 37.98 | 1,798,461 | -0.37(-0.95%) |
Sep 24, 2009 | 39.06 | 39.07 | 38.18 | 38.35 | 1,728,461 | -0.60(-1.54%) |
Sep 23, 2009 | 39.66 | 39.67 | 38.87 | 38.95 | 1,631,287 | -0.90(-2.27%) |
Sep 22, 2009 | 39.88 | 39.94 | 39.59 | 39.85 | 677,647 | +0.52(+1.33%) |
Sep 21, 2009 | 39.09 | 39.52 | 38.96 | 39.33 | 1,174,515 | +0.07(+0.18%) |
Sep 18, 2009 | 39.15 | 39.41 | 38.92 | 39.26 | 1,275,473 | +0.29(+0.74%) |
Sep 17, 2009 | 39.00 | 39.31 | 38.90 | 38.97 | 3,520,967 | -0.48(-1.21%) |
Sep 16, 2009 | 39.69 | 39.77 | 39.37 | 39.45 | 3,784,569 | -0.44(-1.11%) |
Sep 15, 2009 | 39.98 | 40.11 | 39.65 | 39.89 | 1,904,618 | -0.40(-0.99%) |
Sep 14, 2009 | 39.86 | 40.33 | 39.80 | 40.29 | 1,122,582 | +0.33(+0.82%) |
Sep 11, 2009 | 40.07 | 40.31 | 39.80 | 39.96 | 2,306,438 | -0.19(-0.47%) |
Sep 10, 2009 | 39.61 | 40.27 | 39.39 | 40.15 | 2,214,405 | +0.81(+2.06%) |
Sep 09, 2009 | 38.46 | 39.55 | 38.28 | 39.34 | 3,239,223 | +1.05(+2.75%) |
Sep 08, 2009 | 38.17 | 38.28 | 37.91 | 38.28 | 1,025,889 | +0.32(+0.84%) |
Sep 04, 2009 | 37.42 | 38.04 | 37.37 | 37.97 | 784,333 | +0.25(+0.66%) |
Sep 03, 2009 | 37.64 | 37.75 | 37.33 | 37.72 | 1,092,950 | -0.12(-0.33%) |
Sep 02, 2009 | 37.61 | 38.04 | 37.48 | 37.84 | 1,161,557 | +0.57(+1.53%) |
Sep 01, 2009 | 37.83 | 38.28 | 37.22 | 37.27 | 1,075,298 | -0.72(-1.91%) |
Aug 31, 2009 | 37.99 | 38.14 | 37.82 | 38.00 | 1,017,078 | -0.07(-0.18%) |
Aug 28, 2009 | 38.24 | 38.28 | 37.83 | 38.07 | 1,587,049 | -0.12(-0.33%) |
Aug 27, 2009 | 37.47 | 38.30 | 37.08 | 38.19 | 1,287,049 | +1.04(+2.79%) |
Aug 26, 2009 | 37.26 | 37.35 | 36.94 | 37.15 | 449,536 | -0.12(-0.33%) |
Aug 25, 2009 | 37.18 | 37.58 | 37.10 | 37.28 | 624,643 | +0.30(+0.80%) |
Aug 24, 2009 | 37.05 | 37.42 | 36.87 | 36.98 | 826,508 | -0.18(-0.48%) |
Aug 21, 2009 | 36.89 | 37.19 | 36.73 | 37.16 | 1,331,594 | +0.67(+1.84%) |
Aug 20, 2009 | 36.27 | 36.58 | 36.24 | 36.49 | 457,166 | +0.23(+0.62%) |
Aug 19, 2009 | 35.67 | 36.43 | 35.60 | 36.27 | 579,695 | +0.41(+1.15%) |
Aug 18, 2009 | 35.52 | 35.98 | 35.49 | 35.85 | 587,127 | +0.14(+0.39%) |
Aug 17, 2009 | 35.77 | 35.93 | 35.58 | 35.71 | 1,207,926 | -0.85(-2.32%) |
Aug 14, 2009 | 36.74 | 36.77 | 36.30 | 36.56 | 831,892 | -0.43(-1.16%) |
Aug 13, 2009 | 36.95 | 37.01 | 36.71 | 36.99 | 671,873 | +0.30(+0.83%) |
Aug 12, 2009 | 36.31 | 36.90 | 36.30 | 36.69 | 929,601 | +0.27(+0.75%) |
Aug 11, 2009 | 36.43 | 36.55 | 36.19 | 36.41 | 748,659 | -0.41(-1.12%) |
Aug 10, 2009 | 36.80 | 36.89 | 36.54 | 36.83 | 577,973 | -0.10(-0.27%) |
Aug 07, 2009 | 37.23 | 37.35 | 36.93 | 36.93 | 759,133 | -0.09(-0.23%) |
Aug 06, 2009 | 37.57 | 37.57 | 36.77 | 37.01 | 1,075,202 | -0.34(-0.90%) |
Aug 05, 2009 | 37.52 | 37.54 | 36.92 | 37.35 | 829,055 | -0.31(-0.83%) |
Aug 04, 2009 | 37.58 | 37.77 | 37.38 | 37.66 | 1,417,351 | +0.32(+0.86%) |
Aug 03, 2009 | 36.92 | 37.43 | 36.71 | 37.34 | 1,894,769 | +0.52(+1.42%) |
Jul 31, 2009 | 36.34 | 36.98 | 36.30 | 36.82 | 2,102,372 | +0.87(+2.41%) |
Jul 30, 2009 | 35.70 | 36.51 | 35.55 | 35.95 | 2,461,331 | +0.98(+2.81%) |
Jul 29, 2009 | 35.02 | 35.14 | 34.69 | 34.97 | 2,361,547 | +0.29(+0.83%) |
Jul 28, 2009 | 34.66 | 34.99 | 34.28 | 34.68 | 3,604,698 | -0.50(-1.42%) |
Jul 27, 2009 | 35.11 | 35.39 | 34.74 | 35.18 | 1,058,564 | +0.03(+0.09%) |
Jul 24, 2009 | 34.96 | 35.20 | 34.64 | 35.15 | 4,286 | +0.02(+0.04%) |
Jul 23, 2009 | 34.33 | 35.37 | 34.33 | 35.14 | 3,445,538 | +0.56(+1.62%) |
Jul 22, 2009 | 34.27 | 34.73 | 34.16 | 34.58 | 2,488,072 | +0.35(+1.02%) |
Jul 21, 2009 | 33.90 | 34.23 | 33.12 | 34.22 | 2,942,409 | +0.48(+1.43%) |
Jul 20, 2009 | 33.64 | 33.81 | 33.34 | 33.74 | 1,169,708 | +0.34(+1.00%) |
Jul 17, 2009 | 33.17 | 33.49 | 33.01 | 33.41 | 1,145,069 | +0.19(+0.56%) |
Jul 16, 2009 | 32.94 | 33.29 | 32.69 | 33.22 | 1,269,547 | +0.32(+0.97%) |
Jul 15, 2009 | 32.49 | 32.96 | 32.35 | 32.90 | 1,670,699 | +1.31(+4.14%) |
Jul 14, 2009 | 31.54 | 31.79 | 31.32 | 31.59 | 1,285,203 | -0.39(-1.22%) |
Jul 13, 2009 | 31.48 | 32.04 | 31.31 | 31.98 | 1,347,570 | +0.80(+2.57%) |
Jul 10, 2009 | 31.03 | 31.49 | 30.92 | 31.18 | 1,730,267 | -0.14(-0.45%) |
Jul 09, 2009 | 31.55 | 31.67 | 31.12 | 31.32 | 2,451,815 | +0.96(+3.16%) |
Jul 08, 2009 | 30.34 | 30.52 | 29.94 | 30.36 | 2,255,455 | +0.85(+2.88%) |
Jul 07, 2009 | 30.13 | 30.16 | 29.44 | 29.51 | 1,773,922 | -0.84(-2.77%) |
Jul 06, 2009 | 30.12 | 30.39 | 29.99 | 30.35 | 1,292,865 | -0.35(-1.14%) |
Jul 02, 2009 | 30.94 | 30.94 | 30.55 | 30.70 | 1,532,955 | -0.76(-2.40%) |
Jul 01, 2009 | 31.42 | 31.76 | 31.36 | 31.46 | 1,616,728 | +0.14(+0.45%) |
Jun 30, 2009 | 31.59 | 31.75 | 31.14 | 31.32 | 1,694,140 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.70 | 31.03 | 31.65 | 2,303,733 | +0.69(+2.24%) |
Jun 26, 2009 | 31.04 | 31.18 | 30.73 | 30.95 | 1,606,199 | -0.25(-0.80%) |
Jun 25, 2009 | 30.93 | 31.35 | 30.86 | 31.20 | 2,831,113 | +0.09(+0.28%) |
Jun 24, 2009 | 31.18 | 31.75 | 30.94 | 31.12 | 2,960,069 | +0.26(+0.86%) |
Jun 23, 2009 | 30.66 | 31.00 | 30.47 | 30.85 | 1,654,267 | +0.48(+1.57%) |
Jun 22, 2009 | 30.70 | 30.77 | 30.36 | 30.38 | 2,208,793 | -0.85(-2.72%) |
Jun 19, 2009 | 31.39 | 31.54 | 31.19 | 31.22 | 1,579,884 | +0.07(+0.23%) |
Jun 18, 2009 | 31.22 | 31.53 | 31.12 | 31.15 | 2,251,678 | -0.11(-0.35%) |
Jun 17, 2009 | 31.38 | 31.49 | 31.00 | 31.26 | 3,990,748 | +0.32(+1.03%) |
Jun 16, 2009 | 31.65 | 31.70 | 30.94 | 30.94 | 1,931,266 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.79 | 31.04 | 31.35 | 2,552,220 | -0.98(-3.04%) |
Jun 12, 2009 | 32.00 | 32.38 | 31.96 | 32.33 | 2,475,754 | -0.55(-1.68%) |
Jun 11, 2009 | 32.61 | 33.16 | 32.58 | 32.88 | 2,476,309 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.13 | 32.35 | 32.77 | 3,184,028 | -0.60(-1.80%) |
Jun 09, 2009 | 33.17 | 33.57 | 33.09 | 33.37 | 1,322,400 | +0.21(+0.63%) |
Jun 08, 2009 | 32.74 | 33.41 | 32.70 | 33.16 | 2,421,760 | +0.22(+0.66%) |
Jun 05, 2009 | 33.33 | 33.42 | 32.74 | 32.94 | 3,638,274 | -0.82(-2.42%) |
Jun 04, 2009 | 33.60 | 33.81 | 33.19 | 33.76 | 3,991,598 | -0.51(-1.50%) |
Jun 03, 2009 | 34.07 | 34.34 | 33.97 | 34.27 | 2,013,977 | -0.69(-1.98%) |
Jun 02, 2009 | 34.50 | 35.08 | 34.42 | 34.97 | 3,586,666 | +0.72(+2.12%) |