Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.49 | 35.65 | 34.86 | 34.98 | 2,452,031 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.94 | 35.15 | 2,646,239 | -1.03(-2.86%) |
Jun 25, 2010 | 36.18 | 36.36 | 35.75 | 36.18 | 2,198,796 | +0.02(+0.07%) |
Jun 24, 2010 | 36.36 | 36.42 | 35.95 | 36.16 | 1,937,782 | -0.17(-0.46%) |
Jun 23, 2010 | 36.24 | 36.56 | 35.90 | 36.32 | 1,581,414 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.63 | 36.06 | 36.19 | 1,897,586 | -0.08(-0.22%) |
Jun 21, 2010 | 36.77 | 36.81 | 36.12 | 36.27 | 2,156,281 | -0.22(-0.61%) |
Jun 18, 2010 | 36.49 | 36.80 | 36.39 | 36.49 | 2,008,556 | -0.18(-0.50%) |
Jun 17, 2010 | 36.55 | 36.69 | 36.17 | 36.67 | 3,682,862 | +0.83(+2.31%) |
Jun 16, 2010 | 35.86 | 36.02 | 35.76 | 35.84 | 2,022,249 | -0.13(-0.35%) |
Jun 15, 2010 | 35.63 | 35.97 | 35.53 | 35.97 | 2,217,337 | +0.92(+2.64%) |
Jun 14, 2010 | 35.32 | 35.50 | 34.97 | 35.05 | 1,730,082 | +0.21(+0.59%) |
Jun 11, 2010 | 34.48 | 34.91 | 34.39 | 34.84 | 1,446,452 | +0.17(+0.50%) |
Jun 10, 2010 | 34.69 | 34.80 | 34.32 | 34.67 | 2,433,313 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.60 | 33.71 | 33.88 | 3,104,123 | +0.07(+0.21%) |
Jun 08, 2010 | 33.38 | 33.96 | 33.13 | 33.81 | 3,116,510 | +0.41(+1.23%) |
Jun 07, 2010 | 33.66 | 33.93 | 33.24 | 33.39 | 5,524,463 | -0.02(-0.07%) |
Jun 04, 2010 | 33.42 | 34.11 | 33.34 | 33.42 | 2,649,804 | -1.12(-3.25%) |
Jun 03, 2010 | 34.88 | 34.91 | 34.26 | 34.54 | 5,091,093 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.57 | 33.99 | 34.57 | 2,567 | +0.97(+2.87%) |
Jun 01, 2010 | 33.64 | 34.51 | 33.61 | 33.61 | 4,719,932 | +0.55(+1.67%) |
May 28, 2010 | 33.05 | 33.50 | 32.91 | 33.05 | 2,543,612 | -0.41(-1.21%) |
May 27, 2010 | 32.97 | 33.46 | 32.74 | 33.46 | 2,694,216 | +1.06(+3.27%) |
May 26, 2010 | 33.04 | 33.23 | 32.21 | 32.40 | 2,672,622 | -0.43(-1.30%) |
May 25, 2010 | 32.16 | 32.90 | 31.90 | 32.83 | 4,784,801 | -0.10(-0.31%) |
May 24, 2010 | 33.17 | 33.38 | 32.85 | 32.93 | 2,836,631 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.93 | 33.28 | 33.71 | 4,308,478 | +0.10(+0.30%) |
May 20, 2010 | 33.61 | 34.05 | 33.26 | 33.61 | 4,677,988 | -0.36(-1.05%) |
May 19, 2010 | 33.73 | 34.15 | 33.39 | 33.97 | 2,937,994 | +0.35(+1.04%) |
May 18, 2010 | 34.42 | 34.44 | 33.51 | 33.61 | 4,651,555 | -0.48(-1.42%) |
May 17, 2010 | 34.02 | 34.24 | 33.33 | 34.10 | 3,383,822 | +0.08(+0.23%) |
May 14, 2010 | 34.02 | 34.75 | 33.66 | 34.02 | 3,328,004 | -0.68(-1.95%) |
May 13, 2010 | 34.47 | 35.00 | 34.33 | 34.70 | 3,885,629 | -0.28(-0.80%) |
May 12, 2010 | 35.65 | 35.89 | 34.70 | 34.98 | 7,884,018 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.74 | 35.28 | 35.34 | 1,924,635 | -0.07(-0.20%) |
May 10, 2010 | 35.36 | 35.48 | 35.18 | 35.41 | 3,079,178 | +1.31(+3.84%) |
May 07, 2010 | 34.88 | 35.08 | 33.69 | 34.11 | 4,881,418 | -0.70(-2.01%) |
May 06, 2010 | 34.81 | 35.52 | 33.07 | 34.81 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.62 | 35.87 | 35.40 | 35.40 | 2,910,356 | -0.51(-1.41%) |
May 04, 2010 | 36.70 | 36.70 | 35.78 | 35.91 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.14 | 37.35 | 36.91 | 36.93 | 1,989,561 | -0.03(-0.08%) |
Apr 30, 2010 | 37.68 | 37.74 | 36.89 | 36.96 | 3,303,889 | +0.06(+0.17%) |
Apr 29, 2010 | 36.75 | 37.18 | 36.75 | 36.90 | 2,432,115 | +0.28(+0.77%) |
Apr 28, 2010 | 37.23 | 37.26 | 36.33 | 36.62 | 4,296,334 | -1.20(-3.17%) |
Apr 27, 2010 | 38.37 | 38.74 | 37.74 | 37.82 | 2,811,284 | -1.08(-2.76%) |
Apr 26, 2010 | 38.60 | 39.03 | 38.57 | 38.90 | 1,575,139 | +0.01(+0.02%) |
Apr 23, 2010 | 38.17 | 38.94 | 38.13 | 38.89 | 2,623,348 | +0.74(+1.94%) |
Apr 22, 2010 | 37.56 | 38.21 | 37.37 | 38.15 | 2,017,971 | +0.05(+0.14%) |
Apr 21, 2010 | 37.91 | 38.13 | 37.78 | 38.09 | 1,896,791 | -0.05(-0.12%) |
Apr 20, 2010 | 38.04 | 38.22 | 37.86 | 38.14 | 3,119,101 | +0.36(+0.95%) |
Apr 19, 2010 | 37.49 | 37.83 | 37.35 | 37.78 | 2,932,322 | -0.09(-0.25%) |
Apr 16, 2010 | 38.12 | 38.34 | 37.77 | 37.88 | 3,500,863 | -0.80(-2.07%) |
Apr 15, 2010 | 38.44 | 38.81 | 38.36 | 38.68 | 2,556,872 | -0.14(-0.36%) |
Apr 14, 2010 | 38.58 | 38.86 | 38.44 | 38.82 | 1,943,607 | +0.89(+2.34%) |
Apr 13, 2010 | 38.28 | 38.30 | 37.75 | 37.93 | 2,017,599 | -0.25(-0.65%) |
Apr 12, 2010 | 38.22 | 38.34 | 38.08 | 38.18 | 1,716,190 | +0.09(+0.22%) |
Apr 09, 2010 | 37.49 | 38.12 | 37.49 | 38.09 | 2,475,390 | +0.38(+1.01%) |
Apr 08, 2010 | 37.13 | 37.81 | 37.02 | 37.71 | 2,473,391 | +0.28(+0.75%) |
Apr 07, 2010 | 37.35 | 37.57 | 37.27 | 37.43 | 2,637,770 | -0.30(-0.81%) |
Apr 06, 2010 | 37.46 | 37.75 | 37.38 | 37.74 | 1,593,198 | -0.28(-0.74%) |
Apr 05, 2010 | 37.91 | 38.17 | 37.85 | 38.02 | 1,002,153 | +0.12(+0.33%) |
Apr 01, 2010 | 38.18 | 37.89 | 37.89 | 37.89 | 2,455,118 | +0.37(+0.98%) |
Mar 31, 2010 | 37.51 | 37.77 | 37.41 | 37.53 | 1,932,931 | +0.26(+0.69%) |
Mar 30, 2010 | 37.45 | 37.56 | 37.00 | 37.27 | 2,083,481 | -0.12(-0.33%) |
Mar 29, 2010 | 37.14 | 37.52 | 37.13 | 37.39 | 2,411,905 | +0.72(+1.95%) |
Mar 26, 2010 | 36.84 | 37.05 | 36.41 | 36.68 | 2,846,351 | +0.07(+0.19%) |
Mar 25, 2010 | 37.16 | 37.27 | 36.59 | 36.61 | 3,948,543 | +0.02(+0.04%) |
Mar 24, 2010 | 36.42 | 36.89 | 36.34 | 36.59 | 3,733,473 | -0.78(-2.08%) |
Mar 23, 2010 | 36.94 | 37.45 | 36.85 | 37.37 | 3,048,860 | +0.77(+2.11%) |
Mar 22, 2010 | 36.20 | 36.86 | 36.19 | 36.60 | 3,501,955 | +0.03(+0.09%) |
Mar 19, 2010 | 36.52 | 36.63 | 35.98 | 36.57 | 3,478,673 | -0.33(-0.91%) |
Mar 18, 2010 | 36.96 | 37.12 | 36.54 | 36.90 | 1,625,627 | -0.02(-0.04%) |
Mar 17, 2010 | 36.61 | 37.24 | 36.36 | 36.92 | 4,197,763 | +0.76(+2.11%) |
Mar 16, 2010 | 35.68 | 36.24 | 35.52 | 36.15 | 3,000,431 | +0.34(+0.96%) |
Mar 15, 2010 | 35.61 | 35.93 | 35.58 | 35.81 | 2,066,316 | -0.06(-0.17%) |
Mar 12, 2010 | 35.94 | 36.03 | 35.71 | 35.87 | 1,428,868 | +0.08(+0.22%) |
Mar 11, 2010 | 35.83 | 35.94 | 35.53 | 35.80 | 3,016,289 | -0.41(-1.14%) |
Mar 10, 2010 | 35.86 | 36.26 | 35.85 | 36.21 | 2,042,811 | +0.44(+1.22%) |
Mar 09, 2010 | 35.76 | 35.99 | 35.66 | 35.77 | 3,376,059 | -0.26(-0.71%) |
Mar 08, 2010 | 36.24 | 36.25 | 35.95 | 36.03 | 1,538,012 | +0.09(+0.26%) |
Mar 05, 2010 | 35.90 | 36.16 | 35.77 | 35.94 | 3,247,939 | +0.05(+0.15%) |
Mar 04, 2010 | 35.86 | 35.95 | 35.52 | 35.88 | 1,825,364 | +0.26(+0.74%) |
Mar 03, 2010 | 35.83 | 35.98 | 35.53 | 35.62 | 2,352,380 | -0.04(-0.11%) |
Mar 02, 2010 | 35.66 | 35.84 | 35.41 | 35.66 | 3,175,854 | +0.39(+1.10%) |
Mar 01, 2010 | 35.02 | 35.27 | 34.88 | 35.27 | 1,985,634 | +0.54(+1.55%) |
Feb 26, 2010 | 34.44 | 34.87 | 34.17 | 34.73 | 1,510,760 | +0.29(+0.84%) |
Feb 25, 2010 | 33.93 | 34.50 | 33.82 | 34.44 | 2,683,295 | -0.09(-0.27%) |
Feb 24, 2010 | 34.55 | 34.82 | 34.34 | 34.53 | 2,139,828 | +0.48(+1.40%) |
Feb 23, 2010 | 34.21 | 34.33 | 33.82 | 34.06 | 2,166,809 | -0.22(-0.64%) |
Feb 22, 2010 | 34.67 | 34.70 | 34.25 | 34.28 | 2,262,367 | -0.39(-1.12%) |
Feb 19, 2010 | 34.47 | 34.80 | 34.26 | 34.67 | 2,552,615 | +0.20(+0.59%) |
Feb 18, 2010 | 34.28 | 34.48 | 34.13 | 34.46 | 2,126,788 | +0.09(+0.25%) |
Feb 17, 2010 | 34.72 | 34.74 | 34.18 | 34.38 | 3,032,861 | -0.13(-0.38%) |
Feb 16, 2010 | 33.93 | 34.57 | 33.79 | 34.51 | 3,199,275 | +1.02(+3.05%) |
Feb 12, 2010 | 32.91 | 33.49 | 33.49 | 33.49 | 4,809,599 | +0.14(+0.42%) |
Feb 11, 2010 | 33.13 | 33.45 | 32.72 | 33.35 | 6,265,476 | -0.40(-1.18%) |
Feb 10, 2010 | 34.14 | 34.23 | 33.68 | 33.75 | 4,852,914 | -0.45(-1.32%) |
Feb 09, 2010 | 34.02 | 34.35 | 33.70 | 34.20 | 9,513,567 | -0.54(-1.55%) |
Feb 08, 2010 | 34.78 | 34.94 | 33.58 | 34.74 | 12,929,167 | -1.07(-2.98%) |
Feb 05, 2010 | 35.69 | 35.87 | 35.03 | 35.80 | 2,430,121 | -0.23(-0.63%) |
Feb 04, 2010 | 36.61 | 36.67 | 36.01 | 36.03 | 3,304,156 | -0.94(-2.55%) |
Feb 03, 2010 | 36.84 | 37.10 | 36.71 | 36.97 | 2,342,381 | +0.08(+0.21%) |
Feb 02, 2010 | 36.79 | 36.90 | 36.52 | 36.89 | 2,634,930 | +0.66(+1.82%) |
Feb 01, 2010 | 36.34 | 36.54 | 35.97 | 36.24 | 3,420,930 | +0.93(+2.64%) |
Jan 29, 2010 | 35.69 | 36.22 | 35.18 | 35.31 | 3,188,559 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.85 | 34.95 | 35.17 | 2,256,510 | -0.83(-2.32%) |
Jan 27, 2010 | 35.83 | 36.03 | 35.47 | 36.00 | 3,809,893 | +0.12(+0.35%) |
Jan 26, 2010 | 35.62 | 36.24 | 35.55 | 35.87 | 3,893,731 | -0.12(-0.35%) |
Jan 25, 2010 | 36.42 | 36.48 | 35.90 | 36.00 | 3,155,105 | +0.24(+0.68%) |
Jan 22, 2010 | 36.29 | 36.54 | 35.73 | 35.76 | 3,346,560 | -0.52(-1.44%) |
Jan 21, 2010 | 37.33 | 37.41 | 36.15 | 36.28 | 6,185,633 | -1.32(-3.52%) |
Jan 20, 2010 | 37.84 | 37.88 | 37.10 | 37.60 | 3,822,648 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.37 | 37.85 | 38.35 | 1,932,370 | +0.22(+0.57%) |
Jan 15, 2010 | 38.69 | 38.13 | 38.13 | 38.13 | 3,567,149 | -0.94(-2.41%) |
Jan 14, 2010 | 39.92 | 39.93 | 38.79 | 39.08 | 10,667,164 | -0.18(-0.46%) |
Jan 13, 2010 | 39.42 | 39.46 | 39.03 | 39.26 | 2,533,617 | +0.65(+1.70%) |
Jan 12, 2010 | 38.62 | 38.90 | 38.45 | 38.60 | 2,049,263 | -0.85(-2.15%) |
Jan 11, 2010 | 39.26 | 39.54 | 39.01 | 39.45 | 2,943,824 | +0.86(+2.22%) |
Jan 08, 2010 | 38.18 | 38.76 | 38.14 | 38.59 | 2,304,025 | +0.29(+0.75%) |
Jan 07, 2010 | 37.89 | 38.44 | 37.81 | 38.30 | 4,726,163 | +0.98(+2.63%) |
Jan 06, 2010 | 36.87 | 37.40 | 36.79 | 37.32 | 2,250,622 | +0.85(+2.33%) |
Jan 05, 2010 | 36.60 | 36.80 | 36.33 | 36.47 | 2,009,675 | -0.23(-0.62%) |
Jan 04, 2010 | 36.79 | 37.10 | 36.59 | 36.70 | 1,869,996 | +0.23(+0.64%) |
Dec 31, 2009 | 36.86 | 36.47 | 36.47 | 36.47 | 754,917 | -0.46(-1.24%) |
Dec 30, 2009 | 36.69 | 36.93 | 36.53 | 36.93 | 406,561 | +0.12(+0.34%) |
Dec 29, 2009 | 37.14 | 37.14 | 36.61 | 36.80 | 663,308 | -0.02(-0.04%) |
Dec 28, 2009 | 36.94 | 36.95 | 36.66 | 36.82 | 833,769 | +0.31(+0.85%) |
Dec 24, 2009 | 36.60 | 36.60 | 36.28 | 36.51 | 381,307 | +0.04(+0.11%) |
Dec 23, 2009 | 36.51 | 36.74 | 36.32 | 36.47 | 946,047 | +0.12(+0.32%) |
Dec 22, 2009 | 36.37 | 36.54 | 36.21 | 36.35 | 1,186,686 | -0.10(-0.28%) |
Dec 21, 2009 | 36.57 | 36.71 | 36.39 | 36.45 | 1,493,054 | +0.35(+0.97%) |
Dec 18, 2009 | 35.81 | 36.10 | 35.68 | 36.10 | 2,897,276 | +1.07(+3.05%) |
Dec 17, 2009 | 35.48 | 35.48 | 35.00 | 35.03 | 1,661,187 | -0.78(-2.18%) |
Dec 16, 2009 | 35.51 | 35.89 | 35.48 | 35.81 | 2,238,040 | +0.96(+2.75%) |
Dec 15, 2009 | 34.88 | 35.06 | 34.76 | 34.85 | 1,036,297 | -0.53(-1.50%) |
Dec 14, 2009 | 35.37 | 35.42 | 35.27 | 35.38 | 1,866,041 | +0.50(+1.43%) |
Dec 11, 2009 | 35.04 | 35.10 | 34.77 | 34.88 | 1,891,411 | +0.39(+1.13%) |
Dec 10, 2009 | 34.77 | 34.98 | 34.39 | 34.50 | 1,331,522 | -0.20(-0.58%) |
Dec 09, 2009 | 34.53 | 34.75 | 34.12 | 34.70 | 1,980,190 | +0.05(+0.16%) |
Dec 08, 2009 | 35.05 | 35.06 | 34.61 | 34.64 | 1,823,178 | -0.71(-2.01%) |
Dec 07, 2009 | 35.71 | 35.84 | 35.28 | 35.35 | 2,111,946 | -0.50(-1.39%) |
Dec 04, 2009 | 36.06 | 36.29 | 35.69 | 35.85 | 2,956,612 | -0.19(-0.54%) |
Dec 03, 2009 | 36.54 | 36.63 | 36.05 | 36.05 | 2,603,840 | -0.06(-0.17%) |
Dec 02, 2009 | 36.72 | 36.80 | 35.67 | 36.11 | 4,180,907 | -1.43(-3.82%) |
Dec 01, 2009 | 37.66 | 37.75 | 37.29 | 37.54 | 2,520,381 | +0.25(+0.67%) |
Nov 30, 2009 | 37.27 | 37.41 | 36.99 | 37.29 | 1,730,080 | +0.09(+0.23%) |
Nov 27, 2009 | 36.97 | 37.62 | 36.92 | 37.21 | 1,669,348 | -0.72(-1.91%) |
Nov 25, 2009 | 37.88 | 37.95 | 37.54 | 37.93 | 2,573,266 | +0.61(+1.63%) |
Nov 24, 2009 | 37.63 | 37.70 | 37.14 | 37.32 | 3,408,030 | -0.37(-0.99%) |
Nov 23, 2009 | 37.92 | 38.03 | 37.52 | 37.70 | 2,492,998 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.39 | 36.99 | 37.19 | 1,212,802 | -0.36(-0.95%) |
Nov 19, 2009 | 37.63 | 37.63 | 37.15 | 37.55 | 1,574,115 | -0.61(-1.59%) |
Nov 18, 2009 | 38.45 | 38.48 | 37.93 | 38.16 | 1,580,838 | -0.09(-0.22%) |
Nov 17, 2009 | 38.27 | 38.39 | 37.87 | 38.24 | 1,729,771 | +0.12(+0.33%) |
Nov 16, 2009 | 38.00 | 38.30 | 37.95 | 38.12 | 1,524,055 | +0.65(+1.73%) |
Nov 13, 2009 | 37.18 | 37.58 | 36.96 | 37.47 | 1,071,094 | +0.60(+1.63%) |
Nov 12, 2009 | 37.37 | 37.60 | 36.79 | 36.87 | 1,316,615 | -0.29(-0.78%) |
Nov 11, 2009 | 37.23 | 37.52 | 37.02 | 37.16 | 2,054,685 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.71 | 36.40 | 36.57 | 2,089,126 | -0.19(-0.51%) |
Nov 09, 2009 | 36.51 | 36.86 | 36.44 | 36.75 | 1,538,998 | +0.37(+1.01%) |
Nov 06, 2009 | 36.35 | 36.87 | 36.26 | 36.39 | 1,143,236 | -0.30(-0.81%) |
Nov 05, 2009 | 36.78 | 37.07 | 36.49 | 36.68 | 1,627,541 | +0.48(+1.31%) |
Nov 04, 2009 | 36.52 | 36.91 | 36.16 | 36.21 | 3,033,109 | -0.09(-0.26%) |
Nov 03, 2009 | 35.87 | 36.33 | 35.81 | 36.30 | 2,712,604 | +0.47(+1.30%) |
Nov 02, 2009 | 35.75 | 36.59 | 35.36 | 35.84 | 2,339,473 | +0.57(+1.61%) |
Oct 30, 2009 | 36.32 | 36.40 | 35.17 | 35.27 | 3,083,701 | -1.36(-3.70%) |
Oct 29, 2009 | 36.40 | 36.72 | 36.10 | 36.62 | 2,819,762 | +0.70(+1.95%) |
Oct 28, 2009 | 36.79 | 37.01 | 35.77 | 35.92 | 8,446,075 | -3.94(-9.89%) |
Oct 27, 2009 | 39.72 | 39.99 | 39.40 | 39.86 | 2,133,631 | +0.16(+0.41%) |
Oct 26, 2009 | 40.14 | 40.45 | 39.37 | 39.70 | 2,079,690 | -0.62(-1.53%) |
Oct 23, 2009 | 40.48 | 40.53 | 40.12 | 40.31 | 1,855,654 | -0.05(-0.12%) |
Oct 22, 2009 | 40.07 | 40.48 | 39.85 | 40.36 | 2,099,056 | -0.18(-0.44%) |
Oct 21, 2009 | 40.68 | 41.08 | 40.47 | 40.54 | 1,657,179 | +0.18(+0.44%) |
Oct 20, 2009 | 40.21 | 40.45 | 40.17 | 40.36 | 1,137,882 | -0.44(-1.07%) |
Oct 19, 2009 | 40.56 | 40.96 | 40.44 | 40.80 | 2,351,092 | +0.67(+1.67%) |
Oct 16, 2009 | 39.83 | 40.32 | 39.69 | 40.13 | 1,257,978 | -0.45(-1.11%) |
Oct 15, 2009 | 40.40 | 40.63 | 40.31 | 40.58 | 1,393,529 | -0.20(-0.50%) |
Oct 14, 2009 | 40.75 | 40.85 | 40.60 | 40.78 | 1,346,876 | +0.75(+1.87%) |
Oct 13, 2009 | 40.04 | 40.21 | 39.78 | 40.03 | 1,622,633 | +0.11(+0.27%) |
Oct 12, 2009 | 40.17 | 40.23 | 39.83 | 39.93 | 942,458 | +0.25(+0.63%) |
Oct 09, 2009 | 39.52 | 39.78 | 39.45 | 39.68 | 1,122,376 | +0.16(+0.39%) |
Oct 08, 2009 | 39.38 | 39.73 | 39.26 | 39.52 | 2,238,675 | +1.38(+3.62%) |
Oct 07, 2009 | 38.25 | 38.37 | 38.02 | 38.14 | 623,807 | +0.09(+0.23%) |
Oct 06, 2009 | 38.00 | 38.23 | 37.85 | 38.06 | 1,128,009 | +0.16(+0.43%) |
Oct 05, 2009 | 37.53 | 38.02 | 37.49 | 37.89 | 1,177,114 | +0.22(+0.58%) |
Oct 02, 2009 | 37.42 | 37.80 | 37.41 | 37.67 | 1,423,158 | -0.03(-0.08%) |
Oct 01, 2009 | 38.15 | 38.20 | 37.64 | 37.70 | 2,389,072 | -0.37(-0.96%) |
Sep 30, 2009 | 37.60 | 38.44 | 37.58 | 38.07 | 3,069,645 | +0.48(+1.26%) |
Sep 29, 2009 | 37.70 | 37.81 | 37.43 | 37.60 | 2,560,860 | -0.41(-1.07%) |
Sep 28, 2009 | 37.86 | 38.20 | 37.81 | 38.00 | 2,696,621 | +0.03(+0.08%) |
Sep 25, 2009 | 38.25 | 38.42 | 37.97 | 37.97 | 1,798,990 | -0.37(-0.95%) |
Sep 24, 2009 | 39.04 | 39.06 | 38.17 | 38.34 | 1,728,969 | -0.60(-1.54%) |
Sep 23, 2009 | 39.64 | 39.66 | 38.86 | 38.94 | 1,631,767 | -0.90(-2.27%) |
Sep 22, 2009 | 39.87 | 39.93 | 39.57 | 39.84 | 677,846 | +0.52(+1.33%) |
Sep 21, 2009 | 39.08 | 39.50 | 38.95 | 39.32 | 1,174,860 | +0.07(+0.18%) |
Sep 18, 2009 | 39.14 | 39.40 | 38.90 | 39.25 | 1,275,848 | +0.29(+0.74%) |
Sep 17, 2009 | 38.99 | 39.29 | 38.89 | 38.96 | 3,522,001 | -0.48(-1.21%) |
Sep 16, 2009 | 39.68 | 39.76 | 39.36 | 39.43 | 3,785,681 | -0.44(-1.11%) |
Sep 15, 2009 | 39.97 | 40.10 | 39.64 | 39.88 | 1,905,177 | -0.40(-0.99%) |
Sep 14, 2009 | 39.85 | 40.32 | 39.79 | 40.28 | 1,122,912 | +0.33(+0.82%) |
Sep 11, 2009 | 40.06 | 40.30 | 39.78 | 39.95 | 2,307,116 | -0.19(-0.47%) |
Sep 10, 2009 | 39.60 | 40.26 | 39.38 | 40.14 | 2,215,056 | +0.81(+2.06%) |
Sep 09, 2009 | 38.44 | 39.54 | 38.27 | 39.33 | 3,240,175 | +1.05(+2.75%) |
Sep 08, 2009 | 38.16 | 38.27 | 37.90 | 38.27 | 1,026,191 | +0.32(+0.84%) |
Sep 04, 2009 | 37.41 | 38.02 | 37.35 | 37.95 | 784,563 | +0.25(+0.66%) |
Sep 03, 2009 | 37.63 | 37.74 | 37.32 | 37.70 | 1,093,271 | -0.12(-0.33%) |
Sep 02, 2009 | 37.60 | 38.03 | 37.47 | 37.83 | 1,161,899 | +0.57(+1.53%) |
Sep 01, 2009 | 37.81 | 38.27 | 37.21 | 37.26 | 1,075,614 | -0.72(-1.91%) |
Aug 31, 2009 | 37.98 | 38.13 | 37.81 | 37.99 | 1,017,377 | -0.07(-0.18%) |
Aug 28, 2009 | 38.23 | 38.27 | 37.81 | 38.06 | 1,587,515 | -0.12(-0.33%) |
Aug 27, 2009 | 37.46 | 38.29 | 37.07 | 38.18 | 1,287,427 | +1.04(+2.79%) |
Aug 26, 2009 | 37.25 | 37.34 | 36.93 | 37.14 | 449,668 | -0.12(-0.33%) |
Aug 25, 2009 | 37.17 | 37.56 | 37.09 | 37.27 | 624,826 | +0.30(+0.80%) |
Aug 24, 2009 | 37.03 | 37.41 | 36.86 | 36.97 | 826,750 | -0.18(-0.48%) |
Aug 21, 2009 | 36.88 | 37.18 | 36.72 | 37.15 | 1,331,986 | +0.67(+1.84%) |
Aug 20, 2009 | 36.26 | 36.57 | 36.22 | 36.48 | 457,300 | +0.23(+0.62%) |
Aug 19, 2009 | 35.66 | 36.42 | 35.59 | 36.26 | 579,865 | +0.41(+1.15%) |
Aug 18, 2009 | 35.51 | 35.97 | 35.48 | 35.84 | 587,300 | +0.14(+0.39%) |
Aug 17, 2009 | 35.76 | 35.92 | 35.57 | 35.70 | 1,208,281 | -0.85(-2.32%) |
Aug 14, 2009 | 36.73 | 36.76 | 36.29 | 36.55 | 832,137 | -0.43(-1.16%) |
Aug 13, 2009 | 36.94 | 37.00 | 36.70 | 36.98 | 672,070 | +0.30(+0.83%) |
Aug 12, 2009 | 36.29 | 36.89 | 36.29 | 36.68 | 929,874 | +0.27(+0.75%) |
Aug 11, 2009 | 36.42 | 36.54 | 36.18 | 36.40 | 748,879 | -0.41(-1.12%) |
Aug 10, 2009 | 36.79 | 36.88 | 36.53 | 36.82 | 578,142 | -0.10(-0.27%) |
Aug 07, 2009 | 37.22 | 37.34 | 36.92 | 36.92 | 759,356 | -0.09(-0.23%) |
Aug 06, 2009 | 37.56 | 37.56 | 36.76 | 37.00 | 1,075,518 | -0.34(-0.90%) |
Aug 05, 2009 | 37.51 | 37.53 | 36.91 | 37.34 | 829,299 | -0.31(-0.83%) |
Aug 04, 2009 | 37.57 | 37.76 | 37.37 | 37.65 | 1,417,767 | +0.32(+0.86%) |
Aug 03, 2009 | 36.91 | 37.42 | 36.70 | 37.33 | 1,895,325 | +0.52(+1.42%) |
Jul 31, 2009 | 36.33 | 36.97 | 36.29 | 36.81 | 2,102,990 | +0.86(+2.41%) |
Jul 30, 2009 | 35.69 | 36.50 | 35.54 | 35.94 | 2,462,054 | +0.98(+2.81%) |
Jul 29, 2009 | 35.01 | 35.13 | 34.68 | 34.96 | 2,362,241 | +0.29(+0.83%) |
Jul 28, 2009 | 34.65 | 34.98 | 34.27 | 34.67 | 3,605,757 | -0.50(-1.42%) |
Jul 27, 2009 | 35.10 | 35.38 | 34.73 | 35.17 | 1,058,875 | +0.03(+0.09%) |
Jul 24, 2009 | 34.95 | 35.19 | 34.63 | 35.14 | 4,287 | +0.02(+0.04%) |
Jul 23, 2009 | 34.32 | 35.36 | 34.32 | 35.13 | 3,446,551 | +0.56(+1.62%) |
Jul 22, 2009 | 34.26 | 34.72 | 34.15 | 34.57 | 2,488,803 | +0.35(+1.02%) |
Jul 21, 2009 | 33.89 | 34.22 | 33.11 | 34.21 | 2,943,273 | +0.48(+1.43%) |
Jul 20, 2009 | 33.63 | 33.80 | 33.33 | 33.73 | 1,170,051 | +0.34(+1.00%) |
Jul 17, 2009 | 33.16 | 33.48 | 33.00 | 33.40 | 1,145,405 | +0.19(+0.56%) |
Jul 16, 2009 | 32.93 | 33.28 | 32.68 | 33.21 | 1,269,920 | +0.32(+0.97%) |
Jul 15, 2009 | 32.48 | 32.95 | 32.34 | 32.89 | 1,671,190 | +1.31(+4.14%) |
Jul 14, 2009 | 31.53 | 31.78 | 31.31 | 31.58 | 1,285,580 | -0.39(-1.22%) |
Jul 13, 2009 | 31.47 | 32.03 | 31.30 | 31.97 | 1,347,966 | +0.80(+2.57%) |
Jul 10, 2009 | 31.02 | 31.48 | 30.91 | 31.17 | 1,730,775 | -0.14(-0.45%) |
Jul 09, 2009 | 31.54 | 31.66 | 31.11 | 31.31 | 2,452,536 | +0.96(+3.16%) |
Jul 08, 2009 | 30.33 | 30.51 | 29.93 | 30.35 | 2,256,117 | +0.85(+2.88%) |
Jul 07, 2009 | 30.12 | 30.15 | 29.43 | 29.50 | 1,774,444 | -0.84(-2.77%) |
Jul 06, 2009 | 30.11 | 30.38 | 29.98 | 30.34 | 1,293,245 | -0.35(-1.14%) |
Jul 02, 2009 | 30.93 | 30.94 | 30.54 | 30.69 | 1,533,405 | -0.76(-2.40%) |