Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.33 | 38.46 | 37.90 | 37.96 | 33,215 | -0.44(-1.15%) |
Jun 29, 2010 | 38.79 | 38.87 | 38.25 | 38.40 | 118,437 | -0.70(-1.79%) |
Jun 25, 2010 | 39.10 | 39.19 | 38.88 | 39.10 | 27,071 | +0.03(+0.07%) |
Jun 24, 2010 | 39.57 | 39.59 | 39.07 | 39.07 | 23,654 | -0.60(-1.51%) |
Jun 23, 2010 | 39.34 | 39.91 | 39.34 | 39.67 | 17,835 | +0.29(+0.73%) |
Jun 22, 2010 | 39.89 | 39.96 | 39.34 | 39.39 | 18,336 | -0.36(-0.92%) |
Jun 21, 2010 | 40.32 | 40.32 | 39.64 | 39.75 | 17,000 | -0.22(-0.55%) |
Jun 18, 2010 | 39.97 | 40.07 | 39.90 | 39.97 | 27,671 | -0.06(-0.14%) |
Jun 17, 2010 | 40.12 | 40.19 | 39.69 | 40.03 | 7,419 | +0.00(+0.00%) |
Jun 16, 2010 | 39.85 | 40.07 | 39.72 | 40.03 | 45,627 | -0.01(-0.04%) |
Jun 15, 2010 | 39.68 | 40.05 | 39.43 | 40.05 | 14,600 | +0.78(+1.98%) |
Jun 14, 2010 | 39.92 | 39.92 | 39.27 | 39.27 | 16,811 | -0.05(-0.13%) |
Jun 11, 2010 | 38.63 | 39.32 | 38.63 | 39.32 | 25,066 | +0.41(+1.05%) |
Jun 10, 2010 | 38.55 | 38.91 | 38.55 | 38.91 | 10,538 | +0.98(+2.58%) |
Jun 09, 2010 | 38.31 | 38.52 | 37.93 | 37.93 | 14,735 | -0.06(-0.16%) |
Jun 08, 2010 | 37.88 | 37.99 | 37.44 | 37.99 | 62,005 | +0.31(+0.82%) |
Jun 07, 2010 | 38.10 | 38.29 | 37.69 | 37.69 | 26,143 | -0.34(-0.88%) |
Jun 04, 2010 | 38.02 | 38.79 | 38.02 | 38.02 | 14,164 | -1.20(-3.06%) |
Jun 03, 2010 | 39.00 | 39.22 | 38.96 | 39.22 | 11,861 | +0.25(+0.64%) |
Jun 02, 2010 | 38.14 | 38.97 | 38.14 | 38.97 | 48,709 | +0.99(+2.62%) |
Jun 01, 2010 | 38.52 | 38.92 | 37.98 | 37.98 | 23,650 | -0.74(-1.90%) |
May 28, 2010 | 38.72 | 39.12 | 38.62 | 38.72 | 37,708 | -0.34(-0.86%) |
May 27, 2010 | 38.51 | 39.06 | 38.25 | 39.05 | 16,199 | +1.12(+2.96%) |
May 26, 2010 | 38.44 | 38.51 | 37.89 | 37.93 | 41,367 | -0.34(-0.90%) |
May 25, 2010 | 37.46 | 38.27 | 37.08 | 38.27 | 48,540 | +0.13(+0.34%) |
May 24, 2010 | 38.38 | 38.62 | 38.07 | 38.14 | 32,251 | -0.18(-0.47%) |
May 21, 2010 | 37.49 | 38.32 | 37.26 | 38.32 | 150,002 | +0.22(+0.58%) |
May 20, 2010 | 38.18 | 38.62 | 38.07 | 38.10 | 136,493 | -1.35(-3.43%) |
May 19, 2010 | 39.48 | 39.69 | 39.11 | 39.45 | 103,323 | -0.26(-0.65%) |
May 18, 2010 | 40.26 | 40.37 | 39.54 | 39.71 | 119,315 | -0.25(-0.63%) |
May 17, 2010 | 39.74 | 39.99 | 39.29 | 39.96 | 26,196 | +0.36(+0.91%) |
May 14, 2010 | 39.60 | 39.88 | 39.32 | 39.60 | 14,112 | -0.49(-1.21%) |
May 13, 2010 | 40.02 | 40.38 | 40.00 | 40.09 | 51,089 | +0.09(+0.23%) |
May 12, 2010 | 39.46 | 40.03 | 39.43 | 40.00 | 39,387 | +0.78(+1.99%) |
May 11, 2010 | 39.34 | 39.61 | 39.20 | 39.22 | 62,352 | +0.10(+0.25%) |
May 10, 2010 | 39.12 | 39.17 | 38.74 | 39.12 | 123,979 | +1.08(+2.84%) |
May 07, 2010 | 38.45 | 38.82 | 37.56 | 38.04 | 97,164 | -0.80(-2.06%) |
May 06, 2010 | 39.66 | 39.80 | 0.1073 | 38.84 | 232,851 | -0.95(-2.39%) |
May 05, 2010 | 39.91 | 39.96 | 39.75 | 39.79 | 73,285 | -0.12(-0.31%) |
May 04, 2010 | 40.61 | 40.61 | 39.74 | 39.91 | 54,636 | -0.97(-2.38%) |
May 03, 2010 | 40.66 | 40.95 | 40.58 | 40.88 | 14,133 | +0.37(+0.91%) |
Apr 30, 2010 | 40.92 | 41.04 | 40.52 | 40.52 | 35,426 | -0.32(-0.79%) |
Apr 29, 2010 | 40.73 | 40.92 | 40.68 | 40.84 | 29,288 | +0.43(+1.06%) |
Apr 28, 2010 | 40.31 | 40.46 | 40.11 | 40.41 | 34,395 | +0.23(+0.57%) |
Apr 27, 2010 | 40.44 | 40.68 | 40.12 | 40.18 | 32,687 | -0.46(-1.13%) |
Apr 26, 2010 | 40.68 | 40.81 | 40.63 | 40.64 | 104,479 | -0.09(-0.23%) |
Apr 23, 2010 | 40.64 | 40.73 | 40.40 | 40.73 | 33,876 | +0.04(+0.11%) |
Apr 22, 2010 | 40.24 | 40.71 | 40.16 | 40.69 | 28,882 | +0.05(+0.12%) |
Apr 21, 2010 | 40.95 | 41.01 | 40.53 | 40.64 | 26,726 | -0.29(-0.72%) |
Apr 20, 2010 | 40.75 | 41.00 | 40.62 | 40.93 | 25,438 | +0.32(+0.80%) |
Apr 19, 2010 | 40.48 | 40.64 | 40.31 | 40.61 | 24,673 | +0.08(+0.19%) |
Apr 16, 2010 | 40.77 | 40.82 | 40.33 | 40.53 | 71,369 | -0.31(-0.76%) |
Apr 15, 2010 | 40.75 | 40.91 | 40.70 | 40.84 | 23,429 | -0.00(-0.01%) |
Apr 14, 2010 | 40.75 | 40.86 | 40.57 | 40.84 | 19,100 | +0.11(+0.27%) |
Apr 13, 2010 | 40.77 | 40.77 | 40.47 | 40.73 | 16,313 | -0.01(-0.04%) |
Apr 12, 2010 | 40.81 | 41.01 | 40.75 | 40.75 | 14,455 | +0.00(+0.00%) |
Apr 09, 2010 | 40.55 | 40.77 | 40.55 | 40.75 | 14,470 | +0.19(+0.46%) |
Apr 08, 2010 | 40.29 | 40.60 | 40.12 | 40.56 | 20,762 | +0.29(+0.71%) |
Apr 07, 2010 | 40.73 | 40.73 | 40.08 | 40.27 | 51,068 | -0.44(-1.07%) |
Apr 06, 2010 | 40.80 | 40.80 | 40.60 | 40.71 | 40,912 | -0.20(-0.49%) |
Apr 05, 2010 | 40.75 | 40.91 | 40.65 | 40.91 | 26,011 | +0.39(+0.97%) |
Apr 01, 2010 | 40.34 | 40.52 | 40.52 | 40.52 | 23,912 | +0.32(+0.80%) |
Mar 31, 2010 | 40.20 | 40.46 | 40.14 | 40.20 | 26,121 | -0.12(-0.30%) |
Mar 30, 2010 | 40.31 | 40.47 | 40.22 | 40.32 | 15,297 | +0.17(+0.43%) |
Mar 29, 2010 | 40.11 | 40.22 | 40.06 | 40.15 | 9,155 | +0.26(+0.66%) |
Mar 26, 2010 | 39.89 | 40.05 | 39.76 | 39.88 | 17,593 | +0.06(+0.14%) |
Mar 25, 2010 | 40.69 | 40.69 | 39.81 | 39.82 | 56,217 | -0.49(-1.22%) |
Mar 24, 2010 | 40.72 | 40.72 | 40.30 | 40.32 | 29,667 | -0.40(-0.99%) |
Mar 23, 2010 | 40.38 | 40.73 | 40.34 | 40.72 | 21,904 | +0.42(+1.04%) |
Mar 22, 2010 | 39.59 | 40.38 | 39.59 | 40.30 | 37,929 | +0.43(+1.08%) |
Mar 19, 2010 | 40.19 | 40.19 | 39.82 | 39.87 | 16,913 | -0.15(-0.37%) |
Mar 18, 2010 | 39.91 | 40.09 | 39.88 | 40.02 | 30,407 | +0.16(+0.41%) |
Mar 17, 2010 | 39.56 | 39.95 | 39.56 | 39.86 | 29,077 | +0.28(+0.70%) |
Mar 16, 2010 | 39.38 | 39.59 | 38.98 | 39.58 | 50,124 | +0.21(+0.53%) |
Mar 15, 2010 | 39.19 | 39.40 | 39.19 | 39.37 | 24,833 | +0.07(+0.18%) |
Mar 12, 2010 | 39.54 | 39.54 | 39.25 | 39.30 | 15,051 | -0.14(-0.36%) |
Mar 11, 2010 | 39.12 | 39.45 | 39.11 | 39.44 | 22,346 | +0.24(+0.60%) |
Mar 10, 2010 | 39.18 | 39.48 | 39.04 | 39.21 | 16,603 | +0.02(+0.05%) |
Mar 09, 2010 | 38.65 | 39.37 | 38.65 | 39.19 | 96,692 | +0.44(+1.14%) |
Mar 08, 2010 | 38.47 | 38.86 | 38.45 | 38.74 | 21,479 | +0.29(+0.76%) |
Mar 05, 2010 | 38.54 | 38.54 | 38.21 | 38.45 | 28,706 | +0.17(+0.45%) |
Mar 04, 2010 | 38.25 | 38.30 | 38.06 | 38.28 | 32,187 | +0.11(+0.30%) |
Mar 03, 2010 | 38.28 | 38.36 | 38.08 | 38.16 | 20,938 | +0.01(+0.04%) |
Mar 02, 2010 | 38.10 | 38.20 | 38.00 | 38.15 | 25,045 | +0.19(+0.49%) |
Mar 01, 2010 | 37.76 | 38.01 | 37.76 | 37.96 | 17,755 | +0.24(+0.64%) |
Feb 26, 2010 | 37.71 | 37.74 | 37.50 | 37.72 | 39,811 | +0.06(+0.17%) |
Feb 25, 2010 | 37.30 | 37.69 | 37.27 | 37.66 | 38,677 | -0.06(-0.17%) |
Feb 24, 2010 | 37.80 | 37.84 | 37.63 | 37.72 | 66,942 | -0.04(-0.11%) |
Feb 23, 2010 | 38.24 | 38.24 | 37.64 | 37.76 | 32,349 | -0.48(-1.25%) |
Feb 22, 2010 | 38.38 | 38.42 | 38.21 | 38.24 | 28,224 | -0.03(-0.08%) |
Feb 19, 2010 | 38.10 | 38.44 | 38.05 | 38.27 | 44,859 | +0.10(+0.26%) |
Feb 18, 2010 | 37.96 | 38.21 | 37.95 | 38.18 | 25,990 | +0.20(+0.52%) |
Feb 17, 2010 | 37.88 | 37.99 | 37.81 | 37.98 | 211,902 | +0.27(+0.72%) |
Feb 16, 2010 | 37.68 | 37.72 | 37.51 | 37.71 | 21,690 | +0.48(+1.29%) |
Feb 12, 2010 | 36.98 | 37.23 | 37.23 | 37.23 | 15,941 | +0.06(+0.17%) |
Feb 11, 2010 | 36.68 | 37.24 | 36.53 | 37.16 | 19,275 | +0.41(+1.11%) |
Feb 10, 2010 | 36.76 | 36.86 | 36.48 | 36.76 | 17,320 | -0.16(-0.45%) |
Feb 09, 2010 | 36.86 | 37.06 | 36.65 | 36.92 | 16,905 | +0.45(+1.24%) |
Feb 08, 2010 | 36.57 | 36.84 | 36.47 | 36.47 | 24,926 | -0.04(-0.10%) |
Feb 05, 2010 | 36.56 | 36.56 | 36.01 | 36.51 | 56,280 | -0.04(-0.12%) |
Feb 04, 2010 | 37.42 | 37.42 | 36.55 | 36.55 | 84,499 | -1.16(-3.07%) |
Feb 03, 2010 | 37.84 | 37.84 | 37.55 | 37.71 | 15,034 | -0.29(-0.77%) |
Feb 02, 2010 | 37.68 | 38.02 | 37.54 | 38.00 | 23,306 | +0.39(+1.05%) |
Feb 01, 2010 | 37.49 | 37.61 | 37.25 | 37.61 | 20,356 | +0.33(+0.88%) |
Jan 29, 2010 | 37.56 | 37.90 | 37.28 | 37.28 | 32,244 | -0.25(-0.67%) |
Jan 28, 2010 | 37.90 | 37.90 | 37.34 | 37.53 | 32,942 | -0.46(-1.22%) |
Jan 27, 2010 | 37.79 | 38.03 | 37.54 | 37.99 | 36,042 | +0.07(+0.19%) |
Jan 26, 2010 | 38.25 | 38.25 | 37.62 | 37.92 | 37,053 | -0.53(-1.38%) |
Jan 25, 2010 | 38.46 | 38.59 | 38.17 | 38.45 | 26,831 | +0.35(+0.92%) |
Jan 22, 2010 | 38.82 | 38.96 | 38.03 | 38.10 | 44,982 | -0.64(-1.66%) |
Jan 21, 2010 | 39.28 | 39.34 | 38.58 | 38.74 | 49,352 | -0.49(-1.24%) |
Jan 20, 2010 | 39.60 | 39.60 | 39.11 | 39.23 | 38,143 | -0.60(-1.51%) |
Jan 19, 2010 | 39.61 | 39.87 | 39.41 | 39.83 | 39,607 | +0.39(+1.00%) |
Jan 15, 2010 | 40.01 | 39.44 | 39.44 | 39.44 | 89,498 | -0.50(-1.25%) |
Jan 14, 2010 | 40.17 | 40.47 | 39.94 | 39.94 | 44,719 | -0.34(-0.83%) |
Jan 13, 2010 | 40.30 | 40.30 | 39.97 | 40.27 | 59,344 | +0.19(+0.46%) |
Jan 12, 2010 | 40.42 | 40.42 | 40.00 | 40.09 | 39,702 | -0.51(-1.25%) |
Jan 11, 2010 | 40.64 | 40.74 | 40.45 | 40.60 | 53,152 | +0.04(+0.09%) |
Jan 08, 2010 | 40.42 | 40.56 | 40.38 | 40.56 | 19,986 | -0.19(-0.46%) |
Jan 07, 2010 | 40.87 | 41.02 | 40.64 | 40.75 | 36,990 | -0.15(-0.37%) |
Jan 06, 2010 | 41.55 | 41.55 | 40.83 | 40.90 | 46,168 | -0.66(-1.58%) |
Jan 05, 2010 | 41.37 | 41.73 | 41.15 | 41.55 | 87,805 | +0.28(+0.68%) |
Jan 04, 2010 | 40.82 | 41.28 | 40.82 | 41.28 | 27,189 | +0.87(+2.14%) |
Dec 31, 2009 | 40.83 | 40.41 | 40.41 | 40.41 | 16,920 | -0.39(-0.96%) |
Dec 30, 2009 | 40.80 | 40.92 | 40.64 | 40.80 | 36,151 | -0.07(-0.17%) |
Dec 29, 2009 | 41.06 | 41.06 | 40.87 | 40.87 | 34,112 | -0.05(-0.13%) |
Dec 28, 2009 | 40.83 | 41.02 | 40.74 | 40.93 | 79,197 | +0.27(+0.66%) |
Dec 24, 2009 | 40.70 | 40.77 | 40.55 | 40.66 | 12,745 | +0.08(+0.19%) |
Dec 23, 2009 | 40.66 | 40.71 | 40.41 | 40.58 | 92,487 | +0.09(+0.23%) |
Dec 22, 2009 | 40.26 | 40.51 | 40.05 | 40.49 | 234,175 | -0.55(-1.34%) |
Dec 21, 2009 | 40.63 | 41.16 | 40.63 | 41.04 | 101,452 | +0.46(+1.13%) |
Dec 18, 2009 | 40.46 | 40.60 | 40.22 | 40.58 | 21,212 | +0.31(+0.78%) |
Dec 17, 2009 | 40.27 | 40.36 | 40.06 | 40.27 | 31,415 | -0.25(-0.62%) |
Dec 16, 2009 | 40.66 | 40.75 | 40.40 | 40.52 | 18,101 | +0.10(+0.25%) |
Dec 15, 2009 | 40.63 | 40.69 | 40.30 | 40.41 | 45,367 | -0.25(-0.61%) |
Dec 14, 2009 | 40.88 | 40.88 | 40.52 | 40.66 | 40,533 | +0.06(+0.14%) |
Dec 11, 2009 | 40.53 | 40.60 | 40.30 | 40.60 | 37,227 | +0.34(+0.83%) |
Dec 10, 2009 | 40.31 | 40.50 | 40.16 | 40.27 | 77,428 | +0.22(+0.55%) |
Dec 09, 2009 | 40.17 | 40.27 | 39.77 | 40.05 | 72,660 | -0.05(-0.12%) |
Dec 08, 2009 | 40.32 | 40.47 | 40.01 | 40.10 | 25,825 | -0.41(-1.02%) |
Dec 07, 2009 | 39.95 | 40.71 | 39.95 | 40.51 | 43,700 | +0.60(+1.51%) |
Dec 04, 2009 | 40.20 | 40.26 | 39.63 | 39.91 | 17,726 | +0.40(+1.01%) |
Dec 03, 2009 | 39.79 | 40.00 | 39.51 | 39.51 | 32,794 | -0.16(-0.41%) |
Dec 02, 2009 | 39.31 | 39.95 | 39.25 | 39.67 | 44,285 | +0.41(+1.04%) |
Dec 01, 2009 | 38.86 | 39.27 | 38.83 | 39.27 | 17,476 | +0.77(+1.99%) |
Nov 30, 2009 | 38.51 | 38.51 | 38.19 | 38.50 | 67,269 | -0.05(-0.13%) |
Nov 27, 2009 | 36.73 | 38.76 | 36.73 | 38.55 | 15,249 | -0.53(-1.35%) |
Nov 25, 2009 | 39.03 | 39.16 | 39.02 | 39.08 | 26,859 | +0.15(+0.39%) |
Nov 24, 2009 | 38.87 | 39.00 | 38.70 | 38.93 | 26,035 | +0.23(+0.59%) |
Nov 23, 2009 | 38.41 | 38.79 | 38.41 | 38.70 | 25,013 | +0.79(+2.08%) |
Nov 20, 2009 | 37.56 | 37.91 | 37.56 | 37.91 | 7,650 | +0.15(+0.40%) |
Nov 19, 2009 | 37.94 | 37.94 | 37.55 | 37.76 | 30,513 | -0.39(-1.03%) |
Nov 18, 2009 | 38.16 | 38.21 | 37.86 | 38.16 | 133,882 | -0.02(-0.05%) |
Nov 17, 2009 | 37.89 | 38.18 | 37.77 | 38.18 | 69,424 | +0.24(+0.62%) |
Nov 16, 2009 | 37.70 | 38.14 | 37.70 | 37.94 | 60,468 | +0.53(+1.41%) |
Nov 13, 2009 | 37.18 | 37.61 | 37.12 | 37.42 | 40,219 | +0.13(+0.34%) |
Nov 12, 2009 | 37.70 | 37.75 | 37.21 | 37.29 | 51,576 | -0.45(-1.20%) |
Nov 11, 2009 | 37.73 | 37.87 | 37.50 | 37.74 | 114,688 | +0.26(+0.71%) |
Nov 10, 2009 | 37.55 | 37.83 | 37.39 | 37.48 | 12,574 | -0.16(-0.42%) |
Nov 09, 2009 | 37.21 | 37.64 | 37.15 | 37.64 | 23,252 | +0.66(+1.80%) |
Nov 06, 2009 | 36.73 | 36.97 | 36.70 | 36.97 | 8,149 | +0.10(+0.27%) |
Nov 05, 2009 | 36.76 | 36.93 | 36.73 | 36.87 | 17,847 | +0.59(+1.62%) |
Nov 04, 2009 | 36.61 | 36.81 | 36.28 | 36.28 | 17,315 | -0.13(-0.36%) |
Nov 03, 2009 | 35.78 | 36.41 | 35.78 | 36.41 | 26,162 | +0.28(+0.77%) |
Nov 02, 2009 | 36.48 | 36.58 | 35.70 | 36.13 | 71,245 | -0.16(-0.43%) |
Oct 30, 2009 | 37.00 | 37.00 | 36.11 | 36.29 | 52,472 | -0.89(-2.39%) |
Oct 29, 2009 | 37.11 | 37.28 | 36.83 | 37.18 | 35,820 | +0.31(+0.85%) |
Oct 28, 2009 | 37.19 | 37.33 | 36.85 | 36.86 | 59,993 | -0.34(-0.90%) |
Oct 27, 2009 | 37.32 | 37.39 | 37.13 | 37.20 | 7,273 | -0.13(-0.34%) |
Oct 26, 2009 | 38.41 | 38.41 | 37.18 | 37.33 | 45,461 | -0.98(-2.56%) |
Oct 23, 2009 | 38.48 | 38.48 | 38.24 | 38.31 | 19,393 | -0.64(-1.65%) |
Oct 22, 2009 | 39.02 | 39.04 | 38.75 | 38.95 | 15,786 | +0.26(+0.66%) |
Oct 21, 2009 | 39.22 | 39.25 | 38.65 | 38.69 | 16,729 | -0.27(-0.70%) |
Oct 20, 2009 | 38.95 | 38.98 | 38.93 | 38.97 | 9,602 | -0.50(-1.27%) |
Oct 19, 2009 | 39.14 | 39.47 | 39.08 | 39.47 | 18,315 | +0.51(+1.31%) |
Oct 16, 2009 | 39.24 | 39.24 | 38.89 | 38.96 | 17,824 | -0.46(-1.17%) |
Oct 15, 2009 | 38.89 | 39.43 | 38.89 | 39.42 | 39,351 | +0.34(+0.88%) |
Oct 14, 2009 | 39.07 | 39.17 | 38.85 | 39.07 | 18,193 | +0.35(+0.91%) |
Oct 13, 2009 | 38.64 | 38.89 | 38.45 | 38.72 | 22,473 | +0.05(+0.13%) |
Oct 12, 2009 | 38.74 | 38.98 | 38.63 | 38.67 | 21,872 | +0.09(+0.23%) |
Oct 09, 2009 | 38.77 | 38.77 | 38.37 | 38.58 | 15,586 | -0.20(-0.51%) |
Oct 08, 2009 | 39.19 | 39.21 | 38.74 | 38.78 | 37,578 | -0.11(-0.29%) |
Oct 07, 2009 | 39.09 | 39.09 | 38.73 | 38.89 | 34,791 | -0.01(-0.03%) |
Oct 06, 2009 | 38.69 | 39.09 | 38.67 | 38.91 | 77,351 | +0.48(+1.26%) |
Oct 05, 2009 | 38.19 | 38.46 | 38.09 | 38.42 | 17,171 | +0.59(+1.55%) |
Oct 02, 2009 | 37.79 | 38.06 | 37.66 | 37.84 | 46,568 | -0.21(-0.54%) |
Oct 01, 2009 | 38.90 | 38.90 | 38.04 | 38.04 | 18,610 | -0.97(-2.49%) |
Sep 30, 2009 | 39.47 | 39.62 | 38.85 | 39.02 | 22,050 | -0.31(-0.78%) |
Sep 29, 2009 | 39.22 | 39.49 | 39.13 | 39.32 | 31,570 | +0.11(+0.29%) |
Sep 28, 2009 | 38.85 | 39.28 | 38.85 | 39.21 | 20,221 | +0.54(+1.39%) |
Sep 25, 2009 | 38.52 | 38.84 | 38.44 | 38.67 | 13,799 | -0.04(-0.09%) |
Sep 24, 2009 | 39.02 | 39.14 | 38.53 | 38.71 | 15,974 | -0.22(-0.57%) |
Sep 23, 2009 | 39.06 | 39.65 | 38.90 | 38.93 | 24,993 | +0.09(+0.22%) |
Sep 22, 2009 | 38.97 | 39.05 | 38.83 | 38.84 | 131,872 | +0.08(+0.20%) |
Sep 21, 2009 | 38.54 | 38.90 | 38.32 | 38.77 | 19,003 | +0.01(+0.02%) |
Sep 18, 2009 | 38.26 | 38.78 | 38.11 | 38.76 | 8,355 | +0.68(+1.80%) |
Sep 17, 2009 | 38.49 | 38.62 | 38.04 | 38.07 | 30,338 | -0.46(-1.18%) |
Sep 16, 2009 | 38.46 | 38.57 | 38.25 | 38.53 | 14,244 | +0.08(+0.21%) |
Sep 15, 2009 | 38.36 | 38.55 | 38.14 | 38.45 | 33,668 | +0.17(+0.44%) |
Sep 14, 2009 | 38.01 | 38.43 | 37.96 | 38.28 | 51,498 | +0.04(+0.11%) |
Sep 11, 2009 | 37.73 | 38.29 | 37.67 | 38.24 | 17,856 | +0.60(+1.60%) |
Sep 10, 2009 | 36.71 | 37.65 | 36.71 | 37.64 | 19,110 | +0.81(+2.20%) |
Sep 09, 2009 | 36.59 | 36.84 | 36.46 | 36.83 | 39,400 | +0.30(+0.82%) |
Sep 08, 2009 | 36.56 | 36.63 | 36.44 | 36.53 | 83,126 | +0.29(+0.81%) |
Sep 04, 2009 | 35.77 | 36.24 | 35.64 | 36.23 | 29,287 | +0.67(+1.89%) |
Sep 03, 2009 | 35.58 | 35.58 | 35.24 | 35.56 | 46,336 | +0.02(+0.05%) |
Sep 02, 2009 | 35.50 | 35.67 | 35.23 | 35.55 | 413,086 | +0.23(+0.66%) |
Sep 01, 2009 | 35.93 | 36.27 | 35.29 | 35.31 | 62,400 | -0.78(-2.16%) |
Aug 31, 2009 | 36.28 | 36.28 | 36.04 | 36.09 | 19,541 | -0.44(-1.21%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.41 | 36.53 | 30,587 | -0.36(-0.97%) |
Aug 27, 2009 | 37.21 | 37.21 | 36.68 | 36.89 | 12,324 | -0.21(-0.58%) |
Aug 26, 2009 | 36.55 | 37.18 | 36.55 | 37.11 | 18,063 | +0.44(+1.19%) |
Aug 25, 2009 | 36.38 | 36.74 | 36.38 | 36.67 | 31,190 | +0.51(+1.42%) |
Aug 24, 2009 | 36.28 | 36.38 | 36.05 | 36.16 | 17,138 | +0.03(+0.08%) |
Aug 21, 2009 | 35.75 | 36.26 | 35.75 | 36.13 | 22,591 | +0.62(+1.73%) |
Aug 20, 2009 | 35.02 | 35.51 | 34.65 | 35.51 | 11,597 | +0.39(+1.10%) |
Aug 19, 2009 | 34.74 | 35.20 | 34.70 | 35.13 | 31,790 | +0.24(+0.68%) |
Aug 18, 2009 | 34.90 | 35.05 | 34.72 | 34.89 | 19,099 | +0.14(+0.39%) |
Aug 17, 2009 | 35.04 | 35.04 | 34.50 | 34.75 | 30,615 | -0.72(-2.04%) |
Aug 14, 2009 | 35.90 | 35.90 | 35.22 | 35.48 | 25,309 | -0.36(-1.02%) |
Aug 13, 2009 | 35.89 | 35.92 | 35.58 | 35.84 | 44,803 | +0.06(+0.18%) |
Aug 12, 2009 | 35.36 | 36.06 | 35.30 | 35.78 | 149,686 | +0.43(+1.22%) |
Aug 11, 2009 | 35.85 | 35.85 | 35.34 | 35.35 | 33,740 | -0.54(-1.52%) |
Aug 10, 2009 | 35.92 | 35.93 | 35.72 | 35.89 | 25,137 | -0.06(-0.18%) |
Aug 07, 2009 | 35.95 | 36.24 | 35.92 | 35.95 | 26,181 | +0.19(+0.54%) |
Aug 06, 2009 | 36.47 | 36.47 | 35.58 | 35.76 | 40,566 | -0.71(-1.94%) |
Aug 05, 2009 | 36.86 | 36.86 | 36.17 | 36.47 | 20,112 | -0.40(-1.09%) |
Aug 04, 2009 | 36.80 | 36.88 | 36.65 | 36.87 | 40,299 | +0.12(+0.33%) |
Aug 03, 2009 | 37.26 | 37.26 | 36.39 | 36.75 | 28,287 | +0.34(+0.94%) |
Jul 31, 2009 | 36.68 | 36.79 | 36.41 | 36.41 | 13,262 | -0.36(-0.99%) |
Jul 30, 2009 | 36.65 | 36.98 | 36.58 | 36.77 | 31,840 | +0.40(+1.10%) |
Jul 29, 2009 | 36.36 | 36.37 | 35.95 | 36.37 | 34,315 | -0.09(-0.26%) |
Jul 28, 2009 | 36.30 | 36.53 | 36.11 | 36.46 | 32,646 | +0.14(+0.39%) |
Jul 27, 2009 | 36.30 | 36.47 | 36.05 | 36.32 | 68,121 | -0.08(-0.22%) |
Jul 24, 2009 | 36.36 | 36.41 | 36.12 | 36.40 | 89,919 | -0.07(-0.20%) |
Jul 23, 2009 | 35.87 | 36.81 | 35.87 | 36.47 | 95,392 | +0.75(+2.10%) |
Jul 22, 2009 | 35.59 | 35.91 | 35.59 | 35.72 | 78,003 | +0.06(+0.18%) |
Jul 21, 2009 | 35.64 | 35.70 | 35.40 | 35.65 | 45,068 | +0.29(+0.81%) |
Jul 20, 2009 | 35.01 | 35.44 | 35.01 | 35.37 | 48,434 | +0.39(+1.10%) |
Jul 17, 2009 | 34.98 | 34.98 | 34.67 | 34.98 | 23,689 | +0.13(+0.37%) |
Jul 16, 2009 | 34.66 | 35.02 | 34.60 | 34.85 | 78,624 | +0.01(+0.02%) |
Jul 15, 2009 | 34.45 | 34.86 | 34.41 | 34.85 | 27,305 | +0.82(+2.40%) |
Jul 14, 2009 | 34.04 | 34.14 | 33.75 | 34.03 | 51,072 | +0.00(+0.00%) |
Jul 13, 2009 | 33.44 | 34.04 | 33.40 | 34.03 | 28,036 | +0.49(+1.47%) |
Jul 10, 2009 | 33.35 | 33.58 | 33.09 | 33.54 | 46,360 | -0.01(-0.04%) |
Jul 09, 2009 | 33.55 | 33.69 | 33.28 | 33.55 | 31,833 | +0.11(+0.32%) |
Jul 08, 2009 | 34.10 | 34.11 | 33.05 | 33.45 | 102,571 | -0.41(-1.20%) |
Jul 07, 2009 | 34.51 | 34.51 | 33.82 | 33.85 | 54,925 | -0.75(-2.17%) |
Jul 06, 2009 | 34.49 | 34.88 | 34.27 | 34.60 | 50,362 | -0.11(-0.33%) |
Jul 02, 2009 | 35.20 | 35.20 | 34.61 | 34.72 | 37,860 | -0.86(-2.41%) |