Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.61 | 44.97 | 44.11 | 44.22 | 10,984,661 | -0.36(-0.80%) |
Apr 29, 2010 | 43.94 | 44.74 | 43.84 | 44.58 | 9,128,045 | +0.89(+2.03%) |
Apr 28, 2010 | 42.81 | 43.74 | 42.61 | 43.69 | 12,025,072 | +1.34(+3.16%) |
Apr 27, 2010 | 43.76 | 43.79 | 42.04 | 42.35 | 51,907 | -1.61(-3.67%) |
Apr 26, 2010 | 44.11 | 44.42 | 43.79 | 43.97 | 9,998,944 | -0.08(-0.17%) |
Apr 23, 2010 | 43.77 | 44.07 | 43.33 | 44.04 | 6,674,831 | +0.38(+0.88%) |
Apr 22, 2010 | 43.45 | 43.72 | 42.94 | 43.66 | 7,295,540 | +0.09(+0.21%) |
Apr 21, 2010 | 43.65 | 44.05 | 43.54 | 43.57 | 84,841 | +0.04(+0.09%) |
Apr 20, 2010 | 44.00 | 44.17 | 43.24 | 43.53 | 11,860 | -0.15(-0.34%) |
Apr 19, 2010 | 43.56 | 43.84 | 43.32 | 43.68 | 7,827,413 | +0.05(+0.12%) |
Apr 16, 2010 | 44.07 | 44.48 | 43.49 | 43.63 | 13,315,752 | -0.43(-0.99%) |
Apr 15, 2010 | 43.81 | 44.61 | 43.74 | 44.06 | 23,855,158 | +2.20(+5.26%) |
Apr 14, 2010 | 41.51 | 41.90 | 41.43 | 41.86 | 9,466,827 | +0.36(+0.88%) |
Apr 13, 2010 | 41.18 | 41.68 | 41.09 | 41.50 | 7,494,600 | +0.08(+0.19%) |
Apr 12, 2010 | 41.45 | 41.57 | 41.36 | 41.42 | 5,765,670 | +0.20(+0.50%) |
Apr 09, 2010 | 41.11 | 41.32 | 40.93 | 41.22 | 4,363,064 | +0.11(+0.26%) |
Apr 08, 2010 | 40.70 | 41.18 | 40.31 | 41.11 | 6,753,429 | +0.38(+0.94%) |
Apr 07, 2010 | 40.95 | 41.00 | 40.45 | 40.72 | 7,561,787 | -0.35(-0.86%) |
Apr 06, 2010 | 40.91 | 41.22 | 40.78 | 41.08 | 5,539,371 | +0.03(+0.06%) |
Apr 05, 2010 | 41.20 | 41.33 | 40.94 | 41.05 | 5,983,835 | +0.02(+0.05%) |
Apr 01, 2010 | 41.39 | 41.03 | 41.03 | 41.03 | 5,587,695 | -0.17(-0.40%) |
Mar 31, 2010 | 41.16 | 41.32 | 40.84 | 41.20 | 4,968,539 | -0.08(-0.19%) |
Mar 30, 2010 | 41.13 | 41.54 | 41.04 | 41.27 | 5,461,308 | +0.26(+0.62%) |
Mar 29, 2010 | 40.81 | 41.30 | 40.76 | 41.02 | 5,043,806 | +0.29(+0.72%) |
Mar 26, 2010 | 40.76 | 41.11 | 40.58 | 40.72 | 4,543,723 | +0.01(+0.03%) |
Mar 25, 2010 | 40.96 | 41.25 | 40.64 | 40.71 | 6,441,501 | -0.08(-0.19%) |
Mar 24, 2010 | 41.28 | 41.32 | 40.64 | 40.79 | 6,453,620 | -0.54(-1.32%) |
Mar 23, 2010 | 40.99 | 41.39 | 40.74 | 41.33 | 6,368,581 | +0.42(+1.03%) |
Mar 22, 2010 | 40.94 | 41.35 | 40.84 | 40.91 | 5,900,257 | -0.24(-0.58%) |
Mar 19, 2010 | 41.51 | 41.54 | 40.95 | 41.15 | 12,470,917 | -0.06(-0.14%) |
Mar 18, 2010 | 40.27 | 41.25 | 39.98 | 41.20 | 12,115,644 | +0.98(+2.45%) |
Mar 17, 2010 | 39.98 | 40.44 | 39.98 | 40.22 | 9,023,286 | +0.26(+0.64%) |
Mar 16, 2010 | 40.14 | 40.26 | 39.85 | 39.96 | 9,110,426 | -0.14(-0.35%) |
Mar 15, 2010 | 39.97 | 40.13 | 39.93 | 40.10 | 7,720,170 | +0.24(+0.61%) |
Mar 12, 2010 | 39.98 | 39.99 | 39.66 | 39.86 | 9,191,235 | -0.10(-0.24%) |
Mar 11, 2010 | 38.75 | 39.97 | 38.66 | 39.96 | 16,188,334 | +1.11(+2.87%) |
Mar 10, 2010 | 38.52 | 39.03 | 38.43 | 38.84 | 9,864,647 | +0.28(+0.73%) |
Mar 09, 2010 | 38.17 | 38.65 | 38.01 | 38.56 | 8,553,701 | +0.31(+0.82%) |
Mar 08, 2010 | 38.16 | 38.31 | 38.03 | 38.25 | 6,373,718 | +0.20(+0.52%) |
Mar 05, 2010 | 38.09 | 38.19 | 37.88 | 38.05 | 8,443,376 | +0.16(+0.42%) |
Mar 04, 2010 | 37.85 | 38.17 | 37.68 | 37.89 | 6,832,971 | +0.04(+0.10%) |
Mar 03, 2010 | 38.34 | 38.38 | 37.82 | 37.85 | 9,501,504 | +0.01(+0.04%) |
Mar 02, 2010 | 37.85 | 38.11 | 37.74 | 37.84 | 9,857,516 | +0.20(+0.52%) |
Mar 01, 2010 | 37.61 | 38.08 | 37.56 | 37.64 | 6,167,270 | +0.07(+0.19%) |
Feb 26, 2010 | 37.37 | 37.70 | 37.03 | 37.57 | 6,089,845 | +0.20(+0.55%) |
Feb 25, 2010 | 37.08 | 37.37 | 36.75 | 37.37 | 6,943,937 | -0.18(-0.48%) |
Feb 24, 2010 | 37.37 | 37.70 | 37.26 | 37.54 | 7,423,728 | +0.19(+0.51%) |
Feb 23, 2010 | 37.06 | 37.43 | 36.78 | 37.35 | 8,790,364 | +0.29(+0.78%) |
Feb 22, 2010 | 37.14 | 37.24 | 36.89 | 37.06 | 4,559,461 | +0.09(+0.24%) |
Feb 19, 2010 | 36.43 | 37.20 | 36.32 | 36.98 | 7,639,152 | +0.45(+1.23%) |
Feb 18, 2010 | 36.66 | 36.85 | 36.41 | 36.52 | 6,773,680 | -0.26(-0.70%) |
Feb 17, 2010 | 36.78 | 36.84 | 36.55 | 36.78 | 7,018,430 | +0.12(+0.31%) |
Feb 16, 2010 | 35.91 | 36.77 | 36.12 | 36.67 | 7,919,281 | +0.75(+2.10%) |
Feb 12, 2010 | 35.98 | 35.91 | 35.91 | 35.91 | 9,612,856 | -0.36(-1.01%) |
Feb 11, 2010 | 36.34 | 36.55 | 36.05 | 36.28 | 10,392,814 | +0.08(+0.21%) |
Feb 10, 2010 | 36.44 | 36.44 | 35.88 | 36.20 | 7,415,600 | -0.22(-0.59%) |
Feb 09, 2010 | 36.38 | 36.91 | 36.09 | 36.42 | 8,296,517 | +0.50(+1.40%) |
Feb 08, 2010 | 36.26 | 36.41 | 35.83 | 35.92 | 5,494,053 | -0.37(-1.01%) |
Feb 05, 2010 | 36.27 | 36.62 | 35.67 | 36.28 | 9,142,395 | -0.06(-0.16%) |
Feb 04, 2010 | 37.06 | 37.19 | 36.31 | 36.34 | 11,444,907 | -1.00(-2.68%) |
Feb 03, 2010 | 37.25 | 37.62 | 36.95 | 37.34 | 7,480,846 | +0.16(+0.43%) |
Feb 02, 2010 | 37.90 | 38.03 | 36.98 | 37.18 | 12,365,366 | +0.30(+0.80%) |
Feb 01, 2010 | 36.76 | 37.13 | 36.44 | 36.89 | 9,954,410 | +0.24(+0.67%) |
Jan 29, 2010 | 37.51 | 37.93 | 36.61 | 36.65 | 10,353,271 | -0.75(-2.02%) |
Jan 28, 2010 | 37.75 | 37.84 | 36.83 | 37.40 | 9,003,946 | -0.24(-0.64%) |
Jan 27, 2010 | 37.20 | 37.74 | 36.87 | 37.64 | 8,271,998 | +0.44(+1.19%) |
Jan 26, 2010 | 37.10 | 37.55 | 36.72 | 37.20 | 5,179,917 | -0.07(-0.19%) |
Jan 25, 2010 | 37.50 | 37.76 | 36.96 | 37.27 | 5,549,862 | +0.00(+0.00%) |
Jan 22, 2010 | 37.74 | 37.77 | 37.17 | 37.27 | 8,864,758 | -0.60(-1.59%) |
Jan 21, 2010 | 38.74 | 38.90 | 37.76 | 37.87 | 10,001,336 | -0.93(-2.39%) |
Jan 20, 2010 | 39.43 | 39.46 | 38.49 | 38.80 | 8,293,835 | -0.69(-1.75%) |
Jan 19, 2010 | 39.34 | 39.82 | 39.33 | 39.49 | 5,556,966 | +0.20(+0.52%) |
Jan 15, 2010 | 39.46 | 39.28 | 39.28 | 39.28 | 9,563,249 | -0.17(-0.43%) |
Jan 14, 2010 | 39.24 | 39.56 | 39.22 | 39.46 | 7,406,102 | +0.08(+0.21%) |
Jan 13, 2010 | 40.05 | 40.10 | 39.29 | 39.37 | 9,178,591 | -0.21(-0.53%) |
Jan 12, 2010 | 39.66 | 39.92 | 39.39 | 39.58 | 8,926,541 | -0.27(-0.67%) |
Jan 11, 2010 | 38.41 | 40.20 | 38.38 | 39.85 | 21,668,064 | +1.68(+4.40%) |
Jan 08, 2010 | 37.91 | 38.78 | 37.76 | 38.17 | 21,722,976 | +1.75(+4.81%) |
Jan 07, 2010 | 36.77 | 36.77 | 36.28 | 36.42 | 9,059,252 | -0.28(-0.76%) |
Jan 06, 2010 | 36.92 | 36.96 | 36.67 | 36.70 | 9,096,410 | -0.27(-0.74%) |
Jan 05, 2010 | 36.95 | 37.43 | 36.87 | 36.97 | 9,405,487 | +0.06(+0.17%) |
Jan 04, 2010 | 36.91 | 37.31 | 36.78 | 36.91 | 6,143,680 | +0.51(+1.41%) |
Dec 31, 2009 | 36.79 | 36.39 | 36.39 | 36.39 | 3,716,492 | -0.51(-1.39%) |
Dec 30, 2009 | 36.94 | 37.14 | 36.70 | 36.91 | 4,093,799 | -0.23(-0.63%) |
Dec 29, 2009 | 36.79 | 37.24 | 36.79 | 37.14 | 4,062,119 | +0.37(+1.02%) |
Dec 28, 2009 | 37.02 | 37.02 | 36.62 | 36.77 | 2,819,210 | -0.10(-0.28%) |
Dec 24, 2009 | 36.91 | 37.01 | 36.82 | 36.87 | 1,079,506 | +0.08(+0.21%) |
Dec 23, 2009 | 37.04 | 37.25 | 36.70 | 36.79 | 4,204,810 | -0.37(-0.99%) |
Dec 22, 2009 | 37.31 | 37.47 | 37.07 | 37.16 | 4,926,947 | +0.10(+0.27%) |
Dec 21, 2009 | 36.85 | 37.22 | 36.85 | 37.06 | 5,033,104 | +0.28(+0.76%) |
Dec 18, 2009 | 37.13 | 37.25 | 36.59 | 36.78 | 8,881,177 | -0.16(-0.43%) |
Dec 17, 2009 | 36.93 | 37.10 | 36.46 | 36.94 | 6,542,766 | -0.91(-2.41%) |
Dec 16, 2009 | 37.65 | 37.90 | 37.34 | 37.85 | 7,028,459 | +0.27(+0.71%) |
Dec 15, 2009 | 37.34 | 37.84 | 37.25 | 37.58 | 7,382,982 | +0.16(+0.44%) |
Dec 14, 2009 | 37.21 | 37.43 | 37.10 | 37.42 | 5,698,584 | +0.62(+1.69%) |
Dec 11, 2009 | 36.70 | 37.25 | 36.58 | 36.80 | 7,846,335 | +0.24(+0.66%) |
Dec 10, 2009 | 36.85 | 37.06 | 36.32 | 36.56 | 7,838,121 | -0.08(-0.23%) |
Dec 09, 2009 | 36.80 | 36.91 | 36.41 | 36.64 | 6,494,492 | +0.01(+0.03%) |
Dec 08, 2009 | 37.21 | 37.21 | 36.45 | 36.63 | 10,056,910 | -0.08(-0.22%) |
Dec 07, 2009 | 36.77 | 36.77 | 36.54 | 36.71 | 6,870,848 | +0.00(+0.00%) |
Dec 04, 2009 | 36.98 | 37.11 | 36.37 | 36.71 | 7,848,681 | +0.19(+0.52%) |
Dec 03, 2009 | 36.72 | 36.88 | 36.48 | 36.52 | 8,369,579 | -0.21(-0.57%) |
Dec 02, 2009 | 36.74 | 36.95 | 36.58 | 36.73 | 6,410,927 | +0.01(+0.03%) |
Dec 01, 2009 | 36.73 | 36.89 | 36.59 | 36.72 | 6,303,759 | +0.26(+0.71%) |
Nov 30, 2009 | 36.32 | 36.77 | 36.16 | 36.46 | 6,812,379 | +0.03(+0.07%) |
Nov 27, 2009 | 36.24 | 36.62 | 35.85 | 36.43 | 3,283,194 | -0.49(-1.32%) |
Nov 25, 2009 | 36.80 | 37.08 | 36.75 | 36.92 | 4,736,664 | +0.19(+0.52%) |
Nov 24, 2009 | 36.92 | 37.06 | 36.59 | 36.73 | 5,713,427 | -0.16(-0.45%) |
Nov 23, 2009 | 36.79 | 37.30 | 36.68 | 36.89 | 6,395,252 | +0.41(+1.13%) |
Nov 20, 2009 | 36.05 | 36.56 | 36.05 | 36.48 | 6,664,831 | +0.22(+0.61%) |
Nov 19, 2009 | 36.14 | 36.33 | 35.84 | 36.26 | 6,276,085 | -0.13(-0.37%) |
Nov 18, 2009 | 36.16 | 36.46 | 35.90 | 36.39 | 6,792,200 | +0.19(+0.53%) |
Nov 17, 2009 | 36.45 | 36.56 | 36.09 | 36.20 | 5,905,093 | -0.42(-1.16%) |
Nov 16, 2009 | 36.20 | 36.94 | 36.16 | 36.63 | 6,674,917 | +0.67(+1.85%) |
Nov 13, 2009 | 36.16 | 36.18 | 35.87 | 35.96 | 7,010,817 | -0.09(-0.25%) |
Nov 12, 2009 | 36.79 | 36.79 | 35.89 | 36.05 | 8,371,351 | -0.79(-2.14%) |
Nov 11, 2009 | 36.30 | 37.10 | 36.16 | 36.84 | 9,593,984 | +0.77(+2.15%) |
Nov 10, 2009 | 35.61 | 36.21 | 35.53 | 36.06 | 8,001,012 | +0.41(+1.16%) |
Nov 09, 2009 | 34.95 | 35.73 | 34.89 | 35.65 | 8,040,735 | +0.85(+2.44%) |
Nov 06, 2009 | 34.50 | 34.91 | 34.29 | 34.80 | 5,164,632 | +0.42(+1.24%) |
Nov 05, 2009 | 34.03 | 34.60 | 34.03 | 34.37 | 4,657,253 | +0.44(+1.29%) |
Nov 04, 2009 | 34.66 | 34.90 | 33.92 | 33.94 | 6,485,132 | -0.44(-1.29%) |
Nov 03, 2009 | 34.29 | 34.61 | 34.17 | 34.38 | 6,730,156 | +0.12(+0.35%) |
Nov 02, 2009 | 34.11 | 34.37 | 33.73 | 34.26 | 6,626,357 | +0.21(+0.61%) |
Oct 30, 2009 | 34.64 | 34.82 | 34.00 | 34.05 | 8,650,195 | -0.80(-2.29%) |
Oct 29, 2009 | 34.64 | 35.00 | 34.45 | 34.85 | 5,157,847 | +0.36(+1.05%) |
Oct 28, 2009 | 34.51 | 34.94 | 34.41 | 34.49 | 7,512,880 | -0.08(-0.24%) |
Oct 27, 2009 | 34.63 | 34.76 | 34.25 | 34.57 | 9,231,361 | -0.01(-0.04%) |
Oct 26, 2009 | 35.31 | 35.76 | 34.42 | 34.58 | 13,976,924 | -0.75(-2.12%) |
Oct 23, 2009 | 35.45 | 35.50 | 35.11 | 35.33 | 9,561,934 | -0.89(-2.45%) |
Oct 22, 2009 | 36.13 | 36.40 | 35.40 | 36.22 | 8,715,242 | +0.00(+0.00%) |
Oct 21, 2009 | 36.47 | 36.96 | 35.96 | 36.22 | 7,020,487 | -0.40(-1.09%) |
Oct 20, 2009 | 36.37 | 36.73 | 36.33 | 36.62 | 5,251,093 | +0.07(+0.19%) |
Oct 19, 2009 | 36.35 | 36.64 | 36.23 | 36.55 | 4,317,614 | +0.32(+0.88%) |
Oct 16, 2009 | 36.26 | 36.39 | 35.97 | 36.23 | 7,093,431 | -0.37(-1.02%) |
Oct 15, 2009 | 36.20 | 36.66 | 35.97 | 36.61 | 6,658,772 | +0.32(+0.87%) |
Oct 14, 2009 | 35.59 | 36.33 | 35.55 | 36.29 | 7,677,947 | +0.94(+2.66%) |
Oct 13, 2009 | 35.48 | 35.48 | 34.97 | 35.35 | 5,416,072 | -0.13(-0.36%) |
Oct 12, 2009 | 35.65 | 35.80 | 35.25 | 35.48 | 3,435,355 | -0.03(-0.07%) |
Oct 09, 2009 | 35.71 | 35.81 | 35.29 | 35.50 | 5,201,841 | -0.23(-0.64%) |
Oct 08, 2009 | 35.36 | 35.95 | 35.35 | 35.73 | 11,043,652 | +0.44(+1.26%) |
Oct 07, 2009 | 35.21 | 35.40 | 34.98 | 35.29 | 3,704,012 | +0.03(+0.07%) |
Oct 06, 2009 | 35.43 | 35.83 | 35.10 | 35.26 | 6,445,276 | -0.01(-0.04%) |
Oct 05, 2009 | 34.91 | 35.34 | 34.62 | 35.28 | 5,584,543 | +0.43(+1.22%) |
Oct 02, 2009 | 34.75 | 35.19 | 34.63 | 34.85 | 7,368,112 | -0.17(-0.47%) |
Oct 01, 2009 | 35.76 | 35.92 | 34.95 | 35.02 | 8,009,690 | -0.81(-2.25%) |
Sep 30, 2009 | 36.09 | 36.22 | 35.39 | 35.82 | 8,378,029 | -0.20(-0.55%) |
Sep 29, 2009 | 36.69 | 36.72 | 35.95 | 36.02 | 5,010,516 | -0.60(-1.64%) |
Sep 28, 2009 | 36.20 | 36.74 | 35.97 | 36.62 | 4,302,577 | +0.58(+1.61%) |
Sep 25, 2009 | 36.79 | 36.86 | 35.73 | 36.04 | 6,332,383 | -0.79(-2.14%) |
Sep 24, 2009 | 36.92 | 37.17 | 36.51 | 36.82 | 5,621,309 | -0.12(-0.33%) |
Sep 23, 2009 | 37.20 | 37.69 | 36.89 | 36.94 | 4,932,288 | -0.25(-0.67%) |
Sep 22, 2009 | 37.39 | 37.39 | 36.98 | 37.19 | 5,705,668 | +0.07(+0.19%) |
Sep 21, 2009 | 37.19 | 37.34 | 36.73 | 37.12 | 4,639,620 | -0.16(-0.43%) |
Sep 18, 2009 | 37.44 | 37.60 | 37.11 | 37.28 | 7,986,447 | -0.04(-0.12%) |
Sep 17, 2009 | 37.24 | 37.80 | 36.98 | 37.32 | 6,507,310 | -0.05(-0.14%) |
Sep 16, 2009 | 37.83 | 37.83 | 37.22 | 37.38 | 7,076,575 | -0.23(-0.62%) |
Sep 15, 2009 | 37.60 | 37.74 | 37.34 | 37.61 | 7,394,416 | +0.06(+0.17%) |
Sep 14, 2009 | 37.13 | 37.60 | 36.94 | 37.55 | 7,403,636 | +0.25(+0.66%) |
Sep 11, 2009 | 36.69 | 37.37 | 36.46 | 37.30 | 19,408,502 | +1.59(+4.44%) |
Sep 10, 2009 | 35.31 | 35.88 | 35.23 | 35.71 | 9,120,866 | +0.55(+1.57%) |
Sep 09, 2009 | 34.98 | 35.36 | 34.74 | 35.16 | 10,464,863 | +0.84(+2.46%) |
Sep 08, 2009 | 34.19 | 34.44 | 33.86 | 34.32 | 5,858,250 | +0.18(+0.54%) |
Sep 04, 2009 | 33.57 | 34.17 | 33.46 | 34.13 | 4,595,112 | +0.62(+1.85%) |
Sep 03, 2009 | 33.54 | 33.72 | 33.09 | 33.51 | 6,335,560 | +0.05(+0.15%) |
Sep 02, 2009 | 33.26 | 33.63 | 33.02 | 33.46 | 5,993,523 | +0.13(+0.40%) |
Sep 01, 2009 | 33.87 | 34.40 | 33.26 | 33.33 | 6,461,473 | -0.58(-1.72%) |
Aug 31, 2009 | 33.91 | 34.05 | 33.54 | 33.91 | 5,476,672 | -0.16(-0.47%) |
Aug 28, 2009 | 34.38 | 34.57 | 33.85 | 34.07 | 4,830,474 | -0.15(-0.45%) |
Aug 27, 2009 | 34.13 | 34.48 | 33.71 | 34.22 | 4,572,416 | -0.04(-0.11%) |
Aug 26, 2009 | 34.45 | 34.55 | 34.03 | 34.26 | 5,228,773 | -0.23(-0.66%) |
Aug 25, 2009 | 34.11 | 34.58 | 34.04 | 34.49 | 6,567,343 | +0.54(+1.59%) |
Aug 24, 2009 | 33.99 | 34.22 | 33.77 | 33.95 | 4,043,574 | -0.06(-0.19%) |
Aug 21, 2009 | 33.75 | 34.08 | 33.62 | 34.01 | 8,130,809 | +0.54(+1.61%) |
Aug 20, 2009 | 33.42 | 33.56 | 33.14 | 33.47 | 5,036,431 | -0.01(-0.02%) |
Aug 19, 2009 | 33.06 | 33.85 | 33.06 | 33.48 | 5,422,573 | +0.12(+0.36%) |
Aug 18, 2009 | 33.10 | 33.46 | 32.92 | 33.36 | 5,389,871 | +0.14(+0.41%) |
Aug 17, 2009 | 33.68 | 33.75 | 32.94 | 33.22 | 6,651,849 | -0.73(-2.16%) |
Aug 14, 2009 | 34.36 | 34.50 | 33.63 | 33.96 | 5,338,294 | -0.37(-1.09%) |
Aug 13, 2009 | 34.76 | 34.87 | 34.08 | 34.33 | 5,678,351 | -0.26(-0.75%) |
Aug 12, 2009 | 34.07 | 34.91 | 33.77 | 34.59 | 6,285,526 | +0.55(+1.62%) |
Aug 11, 2009 | 34.04 | 34.22 | 33.68 | 34.04 | 4,551,047 | -0.04(-0.11%) |
Aug 10, 2009 | 34.11 | 34.30 | 33.89 | 34.08 | 3,650,090 | -0.25(-0.72%) |
Aug 07, 2009 | 34.06 | 34.57 | 33.97 | 34.32 | 6,109,247 | +0.55(+1.63%) |
Aug 06, 2009 | 34.11 | 34.19 | 33.63 | 33.77 | 4,441,266 | -0.28(-0.82%) |
Aug 05, 2009 | 34.43 | 34.44 | 33.58 | 34.05 | 5,145,673 | -0.11(-0.32%) |
Aug 04, 2009 | 34.36 | 34.62 | 34.08 | 34.16 | 4,254,366 | -0.30(-0.88%) |
Aug 03, 2009 | 34.39 | 34.65 | 33.73 | 34.47 | 5,475,153 | +0.38(+1.12%) |
Jul 31, 2009 | 34.03 | 34.25 | 33.86 | 34.08 | 5,429,421 | +0.07(+0.21%) |
Jul 30, 2009 | 34.03 | 34.29 | 33.65 | 34.01 | 6,819,043 | +0.43(+1.28%) |
Jul 29, 2009 | 33.77 | 33.99 | 33.36 | 33.58 | 6,179,919 | -0.34(-1.01%) |
Jul 28, 2009 | 34.13 | 34.19 | 33.50 | 33.92 | 5,426,057 | -0.39(-1.13%) |
Jul 27, 2009 | 34.07 | 34.41 | 33.74 | 34.31 | 5,635,506 | +0.44(+1.29%) |
Jul 24, 2009 | 33.82 | 34.06 | 33.37 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.48 | 34.25 | 32.22 | 33.94 | 12,190,098 | +0.77(+2.31%) |
Jul 22, 2009 | 32.92 | 33.96 | 32.92 | 33.18 | 7,997,657 | +0.01(+0.02%) |
Jul 21, 2009 | 33.56 | 33.79 | 32.80 | 33.17 | 5,939,929 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.57 | 33.09 | 33.46 | 6,123,905 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.58 | 32.93 | 33.09 | 8,146,323 | -0.48(-1.44%) |
Jul 16, 2009 | 32.01 | 33.88 | 31.90 | 33.58 | 12,306,793 | +1.52(+4.75%) |
Jul 15, 2009 | 31.81 | 32.12 | 31.53 | 32.05 | 7,089,586 | +0.60(+1.92%) |
Jul 14, 2009 | 31.15 | 31.51 | 30.89 | 31.45 | 5,611,711 | +0.10(+0.32%) |
Jul 13, 2009 | 30.83 | 31.36 | 30.82 | 31.35 | 6,036,752 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.15 | 30.81 | 5,964,155 | +0.35(+1.15%) |
Jul 09, 2009 | 30.59 | 30.82 | 30.32 | 30.46 | 6,271,347 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.37 | 11,869,945 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.19 | 30.19 | 30.27 | 7,211,162 | -0.90(-2.89%) |
Jul 06, 2009 | 30.61 | 31.20 | 30.54 | 31.17 | 6,937,523 | +0.34(+1.11%) |
Jul 02, 2009 | 31.80 | 31.89 | 30.83 | 30.83 | 6,979,417 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.26 | 5,838,059 | +0.55(+1.72%) |
Jun 30, 2009 | 31.88 | 32.18 | 31.40 | 31.71 | 7,159,238 | -0.21(-0.66%) |
Jun 29, 2009 | 31.68 | 32.26 | 31.34 | 31.92 | 6,447,565 | +0.29(+0.92%) |
Jun 26, 2009 | 31.15 | 31.78 | 31.08 | 31.63 | 8,739,269 | +0.31(+0.99%) |
Jun 25, 2009 | 30.73 | 31.37 | 30.69 | 31.32 | 7,955,468 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.76 | 30.05 | 30.22 | 7,403,942 | +0.28(+0.93%) |
Jun 23, 2009 | 29.94 | 30.30 | 29.78 | 29.94 | 9,113,296 | +0.23(+0.77%) |
Jun 22, 2009 | 30.40 | 30.43 | 29.44 | 29.71 | 11,300,268 | -0.82(-2.70%) |
Jun 19, 2009 | 30.91 | 30.92 | 30.25 | 30.54 | 10,119,440 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.89 | 30.23 | 30.64 | 5,922,327 | +0.11(+0.37%) |
Jun 17, 2009 | 30.43 | 30.83 | 30.15 | 30.52 | 10,016,626 | -0.20(-0.66%) |
Jun 16, 2009 | 31.26 | 31.46 | 30.69 | 30.73 | 6,680,080 | -0.36(-1.14%) |
Jun 15, 2009 | 31.67 | 31.72 | 30.89 | 31.08 | 9,958,283 | -0.97(-3.03%) |
Jun 12, 2009 | 32.73 | 32.82 | 31.77 | 32.05 | 8,838,271 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.19 | 32.70 | 32.85 | 5,821,082 | +0.08(+0.25%) |
Jun 10, 2009 | 33.10 | 33.19 | 32.22 | 32.76 | 7,406,534 | -0.15(-0.44%) |
Jun 09, 2009 | 32.58 | 33.10 | 32.38 | 32.91 | 4,831,104 | +0.29(+0.88%) |
Jun 08, 2009 | 32.21 | 32.82 | 31.84 | 32.62 | 6,661,358 | -0.06(-0.17%) |
Jun 05, 2009 | 32.92 | 33.16 | 32.48 | 32.68 | 6,342,006 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.88 | 32.35 | 7,359,585 | -0.01(-0.04%) |
Jun 03, 2009 | 32.81 | 33.00 | 32.12 | 32.36 | 10,263,523 | -0.98(-2.93%) |
Jun 02, 2009 | 33.22 | 34.33 | 32.92 | 33.34 | 8,089,832 | +0.00(+0.00%) |
Jun 01, 2009 | 33.11 | 33.62 | 32.67 | 33.34 | 10,661,972 | +0.90(+2.78%) |
May 29, 2009 | 31.19 | 32.44 | 31.17 | 32.44 | 9,398,859 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.99 | 31.09 | 9,347,960 | -0.47(-1.49%) |
May 27, 2009 | 32.50 | 32.66 | 31.44 | 31.56 | 7,074,126 | -0.88(-2.72%) |
May 26, 2009 | 31.22 | 32.60 | 31.18 | 32.44 | 7,728,354 | +0.95(+3.00%) |
May 22, 2009 | 31.58 | 31.89 | 30.82 | 31.49 | 9,606,699 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.30 | 31.39 | 11,242,672 | -1.50(-4.57%) |
May 20, 2009 | 33.55 | 33.71 | 32.85 | 32.90 | 8,092,410 | +0.03(+0.08%) |
May 19, 2009 | 33.55 | 33.87 | 32.83 | 32.87 | 9,174,727 | -0.62(-1.86%) |
May 18, 2009 | 33.02 | 33.73 | 33.02 | 33.49 | 8,045,715 | +0.51(+1.56%) |
May 15, 2009 | 33.02 | 33.94 | 32.86 | 32.98 | 8,425,818 | -0.17(-0.52%) |
May 14, 2009 | 33.18 | 33.60 | 32.90 | 33.15 | 6,916,442 | -0.10(-0.29%) |
May 13, 2009 | 34.15 | 34.15 | 32.94 | 33.25 | 10,735,938 | -1.41(-4.08%) |
May 12, 2009 | 35.53 | 35.67 | 34.17 | 34.66 | 10,514,066 | -0.75(-2.13%) |
May 11, 2009 | 35.92 | 36.06 | 35.26 | 35.41 | 7,016,676 | -1.14(-3.11%) |
May 08, 2009 | 35.86 | 36.72 | 35.78 | 36.55 | 11,092,048 | +1.45(+4.13%) |
May 07, 2009 | 35.64 | 36.11 | 35.04 | 35.10 | 12,166,066 | -0.31(-0.89%) |
May 06, 2009 | 35.21 | 35.41 | 34.63 | 35.41 | 7,685,325 | +0.43(+1.23%) |
May 05, 2009 | 34.26 | 34.99 | 34.26 | 34.98 | 7,407,454 | +0.65(+1.90%) |
May 04, 2009 | 34.27 | 34.38 | 34.10 | 34.33 | 7,853,806 | +1.56(+4.76%) |