Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 41.16 | 41.37 | 40.21 | 40.34 | 1,549,522 | -0.70(-1.70%) |
Apr 29, 2010 | 41.19 | 41.93 | 40.92 | 41.03 | 2,101,315 | +0.31(+0.77%) |
Apr 28, 2010 | 40.69 | 41.11 | 40.37 | 40.72 | 1,336,477 | +0.26(+0.64%) |
Apr 27, 2010 | 41.39 | 41.59 | 40.35 | 40.46 | 1,107,650 | -0.97(-2.33%) |
Apr 26, 2010 | 41.07 | 41.55 | 40.77 | 41.43 | 1,145,021 | +0.19(+0.46%) |
Apr 23, 2010 | 40.72 | 41.29 | 40.42 | 41.24 | 1,192,830 | +0.55(+1.36%) |
Apr 22, 2010 | 39.88 | 40.78 | 39.72 | 40.69 | 1,358,574 | +0.47(+1.16%) |
Apr 21, 2010 | 39.82 | 40.39 | 39.17 | 40.22 | 2,737 | +0.46(+1.15%) |
Apr 20, 2010 | 39.93 | 40.12 | 39.59 | 39.76 | 286 | +0.01(+0.02%) |
Apr 19, 2010 | 39.68 | 39.95 | 39.08 | 39.76 | 1,760,731 | -0.53(-1.31%) |
Apr 16, 2010 | 40.35 | 40.49 | 40.04 | 40.28 | 2,160,230 | -0.30(-0.75%) |
Apr 15, 2010 | 40.79 | 41.45 | 40.54 | 40.59 | 3,633,341 | +0.09(+0.22%) |
Apr 14, 2010 | 38.66 | 40.54 | 38.63 | 40.50 | 3,488,118 | +2.70(+7.15%) |
Apr 13, 2010 | 37.85 | 38.12 | 37.64 | 37.80 | 1,094,087 | -0.13(-0.35%) |
Apr 12, 2010 | 37.84 | 38.03 | 37.64 | 37.93 | 893,244 | +0.25(+0.66%) |
Apr 09, 2010 | 37.87 | 37.90 | 37.42 | 37.68 | 1,496,579 | -0.11(-0.28%) |
Apr 08, 2010 | 37.56 | 38.00 | 37.35 | 37.79 | 1,526,531 | +0.13(+0.36%) |
Apr 07, 2010 | 37.99 | 38.24 | 37.51 | 37.65 | 2,176,881 | -0.36(-0.94%) |
Apr 06, 2010 | 38.04 | 38.29 | 37.94 | 38.01 | 815,200 | -0.25(-0.65%) |
Apr 05, 2010 | 37.98 | 38.44 | 37.94 | 38.26 | 1,067,131 | +0.38(+0.99%) |
Apr 01, 2010 | 37.67 | 37.89 | 37.89 | 37.89 | 701,711 | +0.39(+1.05%) |
Mar 31, 2010 | 37.76 | 38.01 | 37.47 | 37.49 | 1,331,857 | -0.28(-0.73%) |
Mar 30, 2010 | 37.72 | 37.99 | 37.59 | 37.77 | 800,079 | +0.04(+0.09%) |
Mar 29, 2010 | 38.15 | 38.15 | 37.56 | 37.73 | 1,429,819 | -0.26(-0.68%) |
Mar 26, 2010 | 38.38 | 38.65 | 37.59 | 37.99 | 1,778,103 | -0.48(-1.26%) |
Mar 25, 2010 | 39.00 | 39.13 | 38.48 | 38.48 | 1,490,200 | -0.33(-0.85%) |
Mar 24, 2010 | 39.09 | 39.26 | 38.78 | 38.81 | 1,443,259 | -0.46(-1.16%) |
Mar 23, 2010 | 39.09 | 39.40 | 39.00 | 39.26 | 1,620,600 | +0.29(+0.73%) |
Mar 22, 2010 | 38.56 | 39.17 | 38.42 | 38.98 | 1,260,336 | +0.34(+0.88%) |
Mar 19, 2010 | 38.11 | 38.65 | 37.93 | 38.64 | 2,144,624 | +0.68(+1.79%) |
Mar 18, 2010 | 37.85 | 38.00 | 37.57 | 37.96 | 2,993,958 | +0.13(+0.35%) |
Mar 17, 2010 | 37.93 | 38.04 | 37.61 | 37.83 | 1,850,747 | +0.04(+0.12%) |
Mar 16, 2010 | 37.40 | 38.09 | 37.38 | 37.78 | 944,173 | +0.20(+0.52%) |
Mar 15, 2010 | 37.39 | 37.65 | 37.38 | 37.58 | 2,022,303 | -0.09(-0.24%) |
Mar 12, 2010 | 37.91 | 38.00 | 37.55 | 37.67 | 1,293,075 | -0.18(-0.47%) |
Mar 11, 2010 | 37.64 | 37.89 | 37.44 | 37.85 | 1,524,363 | +0.22(+0.59%) |
Mar 10, 2010 | 37.43 | 37.76 | 37.41 | 37.63 | 1,894,753 | +0.17(+0.45%) |
Mar 09, 2010 | 37.55 | 37.83 | 37.33 | 37.46 | 2,260,111 | -0.14(-0.38%) |
Mar 08, 2010 | 37.81 | 37.82 | 37.24 | 37.60 | 3,448,415 | -0.17(-0.45%) |
Mar 05, 2010 | 37.49 | 37.77 | 37.32 | 37.77 | 2,143,189 | +0.46(+1.22%) |
Mar 04, 2010 | 37.18 | 37.51 | 37.16 | 37.32 | 1,298,367 | +0.26(+0.70%) |
Mar 03, 2010 | 36.93 | 37.30 | 36.83 | 37.06 | 1,160,584 | +0.13(+0.36%) |
Mar 02, 2010 | 36.99 | 37.25 | 36.74 | 36.92 | 1,367,033 | +0.04(+0.10%) |
Mar 01, 2010 | 36.50 | 37.02 | 36.31 | 36.89 | 1,739,130 | +0.45(+1.23%) |
Feb 26, 2010 | 36.38 | 36.54 | 36.08 | 36.44 | 1,291,737 | +0.06(+0.17%) |
Feb 25, 2010 | 35.80 | 36.53 | 35.77 | 36.38 | 1,487,634 | +0.24(+0.67%) |
Feb 24, 2010 | 36.03 | 36.20 | 35.86 | 36.14 | 1,613,912 | +0.21(+0.60%) |
Feb 23, 2010 | 35.89 | 36.18 | 35.77 | 35.92 | 1,851,214 | -0.02(-0.05%) |
Feb 22, 2010 | 35.70 | 36.14 | 35.62 | 35.94 | 1,910,172 | +0.21(+0.60%) |
Feb 19, 2010 | 35.54 | 36.03 | 35.29 | 35.73 | 2,827,360 | -0.13(-0.37%) |
Feb 18, 2010 | 35.62 | 36.04 | 34.90 | 35.86 | 8,696,081 | -2.44(-6.37%) |
Feb 17, 2010 | 38.12 | 38.48 | 37.66 | 38.30 | 2,523,217 | +0.22(+0.59%) |
Feb 16, 2010 | 38.32 | 38.39 | 37.84 | 38.08 | 1,927,032 | -0.16(-0.42%) |
Feb 12, 2010 | 37.84 | 38.24 | 38.24 | 38.24 | 1,690,394 | +0.23(+0.61%) |
Feb 11, 2010 | 37.88 | 38.50 | 37.63 | 38.00 | 1,733,791 | +0.20(+0.52%) |
Feb 10, 2010 | 36.97 | 38.27 | 36.95 | 37.81 | 2,080,885 | +0.68(+1.83%) |
Feb 09, 2010 | 36.75 | 37.26 | 36.41 | 37.13 | 1,153,153 | +0.70(+1.91%) |
Feb 08, 2010 | 36.63 | 37.28 | 36.28 | 36.43 | 1,927,798 | +0.06(+0.17%) |
Feb 05, 2010 | 36.63 | 36.74 | 35.74 | 36.37 | 1,470,261 | -0.19(-0.51%) |
Feb 04, 2010 | 36.67 | 37.26 | 36.34 | 36.56 | 1,804,291 | -0.23(-0.63%) |
Feb 03, 2010 | 36.79 | 36.96 | 36.56 | 36.79 | 1,284,770 | +0.00(+0.00%) |
Feb 02, 2010 | 36.14 | 36.93 | 36.14 | 36.79 | 1,451,164 | +0.78(+2.16%) |
Feb 01, 2010 | 35.32 | 36.18 | 35.28 | 36.01 | 1,239,185 | +0.78(+2.21%) |
Jan 29, 2010 | 35.72 | 36.08 | 35.20 | 35.24 | 1,061,857 | -0.29(-0.80%) |
Jan 28, 2010 | 36.17 | 36.17 | 35.52 | 35.52 | 1,382,598 | -0.73(-2.02%) |
Jan 27, 2010 | 36.25 | 36.39 | 35.68 | 36.25 | 1,347,100 | +0.04(+0.10%) |
Jan 26, 2010 | 36.16 | 36.62 | 35.96 | 36.22 | 1,213,701 | +0.04(+0.12%) |
Jan 25, 2010 | 35.74 | 36.26 | 35.73 | 36.17 | 1,563,980 | +0.68(+1.91%) |
Jan 22, 2010 | 34.95 | 36.30 | 34.95 | 35.49 | 2,943,775 | +0.46(+1.30%) |
Jan 21, 2010 | 35.14 | 35.41 | 34.79 | 35.04 | 1,452,590 | +0.06(+0.18%) |
Jan 20, 2010 | 34.61 | 35.17 | 34.28 | 34.98 | 2,088,038 | -0.30(-0.86%) |
Jan 19, 2010 | 35.10 | 35.30 | 34.88 | 35.28 | 1,449,858 | +0.17(+0.48%) |
Jan 15, 2010 | 35.14 | 35.11 | 35.11 | 35.11 | 827,283 | -0.22(-0.63%) |
Jan 14, 2010 | 35.67 | 35.67 | 35.06 | 35.33 | 1,295,972 | -0.47(-1.32%) |
Jan 13, 2010 | 35.28 | 35.86 | 35.20 | 35.81 | 906,859 | +0.49(+1.39%) |
Jan 12, 2010 | 35.22 | 35.48 | 34.67 | 35.32 | 2,139,329 | -0.63(-1.74%) |
Jan 11, 2010 | 36.37 | 36.44 | 35.81 | 35.94 | 1,162,585 | -0.36(-0.98%) |
Jan 08, 2010 | 35.95 | 36.46 | 35.82 | 36.30 | 1,075,093 | +0.14(+0.40%) |
Jan 07, 2010 | 35.32 | 36.21 | 35.32 | 36.16 | 1,407,052 | -0.01(-0.02%) |
Jan 06, 2010 | 35.77 | 36.42 | 35.77 | 36.16 | 1,574,298 | +0.31(+0.87%) |
Jan 05, 2010 | 35.99 | 36.00 | 35.48 | 35.85 | 2,163,489 | -0.21(-0.59%) |
Jan 04, 2010 | 36.35 | 36.66 | 36.05 | 36.07 | 1,905,198 | -0.09(-0.25%) |
Dec 31, 2009 | 36.72 | 36.16 | 36.16 | 36.16 | 1,001,495 | -0.47(-1.29%) |
Dec 30, 2009 | 36.22 | 36.65 | 36.22 | 36.63 | 1,398,750 | +0.22(+0.61%) |
Dec 29, 2009 | 37.01 | 37.05 | 36.40 | 36.41 | 1,287,648 | -0.41(-1.12%) |
Dec 28, 2009 | 37.10 | 37.21 | 36.64 | 36.82 | 1,376,436 | -0.14(-0.39%) |
Dec 24, 2009 | 37.02 | 37.15 | 36.72 | 36.96 | 406,309 | +0.01(+0.02%) |
Dec 23, 2009 | 37.24 | 37.31 | 36.78 | 36.95 | 1,183,024 | -0.09(-0.24%) |
Dec 22, 2009 | 37.08 | 37.29 | 36.90 | 37.04 | 1,343,303 | -0.10(-0.26%) |
Dec 21, 2009 | 36.43 | 37.29 | 36.43 | 37.14 | 2,203,277 | +0.59(+1.61%) |
Dec 18, 2009 | 36.67 | 36.78 | 36.29 | 36.55 | 2,212,286 | +0.13(+0.34%) |
Dec 17, 2009 | 36.31 | 36.71 | 36.29 | 36.42 | 1,463,212 | +0.02(+0.05%) |
Dec 16, 2009 | 36.33 | 36.63 | 36.24 | 36.41 | 1,070,585 | +0.15(+0.42%) |
Dec 15, 2009 | 36.60 | 36.74 | 36.20 | 36.25 | 1,071,831 | -0.41(-1.12%) |
Dec 14, 2009 | 36.65 | 36.80 | 36.61 | 36.66 | 1,704,501 | +0.61(+1.68%) |
Dec 11, 2009 | 35.78 | 36.13 | 35.24 | 36.06 | 1,442,741 | +0.49(+1.38%) |
Dec 10, 2009 | 35.91 | 35.99 | 35.49 | 35.57 | 2,867,312 | -0.15(-0.43%) |
Dec 09, 2009 | 36.17 | 36.17 | 35.61 | 35.72 | 1,849,883 | -0.40(-1.11%) |
Dec 08, 2009 | 36.02 | 36.54 | 35.58 | 36.12 | 1,835,546 | -0.28(-0.76%) |
Dec 07, 2009 | 35.57 | 36.53 | 35.07 | 36.40 | 2,302,855 | -0.15(-0.42%) |
Dec 04, 2009 | 36.35 | 36.87 | 36.27 | 36.55 | 1,641,559 | +0.51(+1.41%) |
Dec 03, 2009 | 36.30 | 36.37 | 35.88 | 36.04 | 1,430,850 | -0.23(-0.64%) |
Dec 02, 2009 | 36.01 | 36.43 | 35.86 | 36.27 | 1,237,235 | +0.21(+0.57%) |
Dec 01, 2009 | 35.21 | 36.38 | 35.17 | 36.07 | 2,336,921 | +0.97(+2.75%) |
Nov 30, 2009 | 35.31 | 35.59 | 34.85 | 35.10 | 1,806,006 | -0.13(-0.38%) |
Nov 27, 2009 | 34.54 | 35.67 | 34.33 | 35.24 | 858,947 | -0.02(-0.05%) |
Nov 25, 2009 | 35.15 | 35.32 | 34.42 | 35.25 | 1,630,866 | +0.31(+0.89%) |
Nov 24, 2009 | 35.11 | 35.29 | 34.85 | 34.94 | 1,584,731 | -0.24(-0.69%) |
Nov 23, 2009 | 35.66 | 36.10 | 34.85 | 35.18 | 2,333,988 | -0.31(-0.88%) |
Nov 20, 2009 | 35.61 | 35.82 | 35.28 | 35.49 | 2,245,366 | -0.34(-0.95%) |
Nov 19, 2009 | 36.48 | 36.58 | 35.74 | 35.83 | 2,507,802 | -0.75(-2.05%) |
Nov 18, 2009 | 35.59 | 36.66 | 35.59 | 36.58 | 3,625,553 | +0.98(+2.76%) |
Nov 17, 2009 | 35.37 | 35.91 | 35.23 | 35.60 | 2,418,432 | +0.23(+0.66%) |
Nov 16, 2009 | 35.18 | 35.59 | 34.81 | 35.37 | 2,212,277 | +0.31(+0.89%) |
Nov 13, 2009 | 33.99 | 35.17 | 33.87 | 35.06 | 5,002,812 | +0.50(+1.45%) |
Nov 12, 2009 | 34.07 | 34.84 | 33.56 | 34.56 | 7,190,424 | -1.42(-3.95%) |
Nov 11, 2009 | 35.22 | 36.03 | 34.98 | 35.98 | 4,337,775 | +1.14(+3.28%) |
Nov 10, 2009 | 34.06 | 35.21 | 33.73 | 34.83 | 3,749,883 | +0.72(+2.12%) |
Nov 09, 2009 | 34.14 | 34.49 | 33.94 | 34.11 | 3,017,902 | +0.13(+0.39%) |
Nov 06, 2009 | 33.60 | 34.07 | 33.39 | 33.98 | 2,085,093 | +0.29(+0.85%) |
Nov 05, 2009 | 33.77 | 33.92 | 33.31 | 33.69 | 1,664,092 | +0.27(+0.80%) |
Nov 04, 2009 | 34.69 | 34.82 | 33.41 | 33.42 | 4,042,896 | -1.00(-2.91%) |
Nov 03, 2009 | 32.72 | 34.49 | 32.72 | 34.42 | 3,480,426 | +1.49(+4.53%) |
Nov 02, 2009 | 33.59 | 33.63 | 32.52 | 32.93 | 2,195,312 | -0.35(-1.05%) |
Oct 30, 2009 | 33.24 | 33.68 | 33.11 | 33.28 | 2,985,676 | +0.01(+0.03%) |
Oct 29, 2009 | 33.14 | 33.91 | 32.75 | 33.27 | 3,291,169 | +0.68(+2.08%) |
Oct 28, 2009 | 33.05 | 33.75 | 32.27 | 32.59 | 3,639,507 | -0.38(-1.14%) |
Oct 27, 2009 | 32.55 | 33.53 | 32.25 | 32.97 | 2,675,313 | +0.27(+0.82%) |
Oct 26, 2009 | 32.72 | 33.26 | 32.56 | 32.70 | 2,630,536 | -0.08(-0.25%) |
Oct 23, 2009 | 33.08 | 33.15 | 32.58 | 32.78 | 3,502,481 | -0.93(-2.76%) |
Oct 22, 2009 | 33.51 | 33.78 | 33.28 | 33.71 | 1,491,951 | +0.25(+0.75%) |
Oct 21, 2009 | 34.31 | 34.57 | 33.43 | 33.46 | 1,525,487 | -0.84(-2.45%) |
Oct 20, 2009 | 34.55 | 34.65 | 34.23 | 34.30 | 1,592,859 | -0.90(-2.56%) |
Oct 19, 2009 | 35.39 | 35.66 | 34.68 | 35.20 | 2,170,822 | -0.21(-0.61%) |
Oct 16, 2009 | 35.03 | 35.51 | 34.85 | 35.41 | 1,834,646 | +0.25(+0.71%) |
Oct 15, 2009 | 34.83 | 35.26 | 34.72 | 35.16 | 1,289,219 | +0.15(+0.43%) |
Oct 14, 2009 | 34.43 | 35.10 | 34.43 | 35.01 | 1,653,414 | +0.95(+2.78%) |
Oct 13, 2009 | 33.89 | 34.28 | 33.89 | 34.07 | 952,062 | -0.11(-0.31%) |
Oct 12, 2009 | 34.66 | 34.70 | 34.13 | 34.17 | 1,270,813 | -0.19(-0.55%) |
Oct 09, 2009 | 34.19 | 34.62 | 33.69 | 34.36 | 3,018,116 | +0.08(+0.23%) |
Oct 08, 2009 | 34.64 | 35.02 | 34.17 | 34.28 | 2,498,963 | -0.19(-0.54%) |
Oct 07, 2009 | 33.98 | 34.60 | 33.32 | 34.47 | 4,259,322 | -0.01(-0.03%) |
Oct 06, 2009 | 33.89 | 34.55 | 33.71 | 34.48 | 3,993,337 | +0.85(+2.52%) |
Oct 05, 2009 | 33.36 | 34.35 | 33.36 | 33.63 | 1,879,304 | +0.15(+0.45%) |
Oct 02, 2009 | 33.65 | 34.12 | 33.40 | 33.48 | 2,943,721 | -0.41(-1.21%) |
Oct 01, 2009 | 35.06 | 35.06 | 33.75 | 33.89 | 3,249,775 | -1.20(-3.41%) |
Sep 30, 2009 | 34.93 | 35.43 | 34.49 | 35.08 | 2,458,906 | +0.08(+0.23%) |
Sep 29, 2009 | 35.21 | 35.62 | 34.87 | 35.00 | 1,305,906 | -0.42(-1.19%) |
Sep 28, 2009 | 35.20 | 35.60 | 34.99 | 35.42 | 1,748,733 | +0.44(+1.25%) |
Sep 25, 2009 | 34.78 | 35.31 | 34.50 | 34.99 | 1,886,968 | +0.17(+0.49%) |
Sep 24, 2009 | 34.63 | 35.40 | 34.33 | 34.82 | 4,251,297 | +0.31(+0.91%) |
Sep 23, 2009 | 35.45 | 35.61 | 34.41 | 34.50 | 5,478,071 | -1.51(-4.19%) |
Sep 22, 2009 | 35.90 | 36.43 | 35.83 | 36.01 | 2,733,813 | +0.19(+0.52%) |
Sep 21, 2009 | 34.91 | 36.04 | 34.63 | 35.82 | 3,140,137 | +0.74(+2.11%) |
Sep 18, 2009 | 34.62 | 35.09 | 34.62 | 35.08 | 2,952,365 | +0.51(+1.47%) |
Sep 17, 2009 | 34.51 | 35.19 | 34.45 | 34.57 | 2,100,734 | -0.04(-0.12%) |
Sep 16, 2009 | 35.03 | 35.14 | 34.37 | 34.61 | 2,148,170 | -0.25(-0.70%) |
Sep 15, 2009 | 35.40 | 35.61 | 34.48 | 34.86 | 3,476,740 | -0.57(-1.61%) |
Sep 14, 2009 | 34.76 | 35.61 | 34.23 | 35.43 | 3,461,876 | +0.46(+1.33%) |
Sep 11, 2009 | 36.31 | 36.31 | 34.01 | 34.97 | 8,826,619 | -1.30(-3.60%) |
Sep 10, 2009 | 37.05 | 37.30 | 36.05 | 36.27 | 3,922,393 | -0.84(-2.26%) |
Sep 09, 2009 | 37.16 | 37.41 | 36.79 | 37.11 | 2,005,923 | +0.04(+0.12%) |
Sep 08, 2009 | 36.94 | 37.34 | 36.61 | 37.07 | 2,077,386 | +0.27(+0.73%) |
Sep 04, 2009 | 37.11 | 37.16 | 36.66 | 36.80 | 1,798,835 | -0.38(-1.01%) |
Sep 03, 2009 | 37.31 | 37.42 | 36.71 | 37.17 | 1,769,291 | +0.11(+0.29%) |
Sep 02, 2009 | 37.11 | 37.40 | 37.06 | 37.07 | 1,369,278 | -0.04(-0.10%) |
Sep 01, 2009 | 37.55 | 38.18 | 36.76 | 37.10 | 1,910,305 | -0.68(-1.80%) |
Aug 31, 2009 | 38.18 | 38.18 | 37.55 | 37.78 | 2,196,988 | -0.73(-1.90%) |
Aug 28, 2009 | 38.43 | 38.67 | 38.02 | 38.51 | 1,463,999 | +0.03(+0.07%) |
Aug 27, 2009 | 38.31 | 38.54 | 37.59 | 38.49 | 1,882,983 | +0.33(+0.87%) |
Aug 26, 2009 | 38.32 | 38.84 | 38.05 | 38.16 | 1,925,669 | -0.26(-0.67%) |
Aug 25, 2009 | 38.23 | 38.98 | 38.23 | 38.41 | 2,233,880 | +0.38(+1.01%) |
Aug 24, 2009 | 38.75 | 38.75 | 37.89 | 38.03 | 2,274,667 | -0.54(-1.39%) |
Aug 21, 2009 | 38.64 | 39.25 | 38.43 | 38.57 | 1,874,744 | +0.08(+0.21%) |
Aug 20, 2009 | 39.03 | 39.12 | 38.41 | 38.49 | 2,379,564 | -0.56(-1.44%) |
Aug 19, 2009 | 38.23 | 39.14 | 38.21 | 39.05 | 2,157,823 | +0.55(+1.44%) |
Aug 18, 2009 | 38.56 | 39.09 | 38.30 | 38.50 | 1,874,618 | +0.76(+2.01%) |
Aug 17, 2009 | 37.84 | 38.85 | 37.68 | 37.74 | 1,843,585 | -0.80(-2.09%) |
Aug 14, 2009 | 39.13 | 39.17 | 38.33 | 38.54 | 2,546,152 | -0.11(-0.28%) |
Aug 13, 2009 | 38.51 | 38.91 | 37.10 | 38.65 | 6,512,261 | -2.11(-5.17%) |
Aug 12, 2009 | 40.43 | 41.24 | 40.07 | 40.76 | 1,788,374 | +0.36(+0.88%) |
Aug 11, 2009 | 40.90 | 41.09 | 40.17 | 40.40 | 1,817,957 | -0.74(-1.80%) |
Aug 10, 2009 | 41.93 | 41.93 | 40.98 | 41.14 | 1,020,150 | -0.80(-1.92%) |
Aug 07, 2009 | 40.97 | 42.05 | 40.65 | 41.94 | 1,144,688 | +1.46(+3.60%) |
Aug 06, 2009 | 40.32 | 40.93 | 39.66 | 40.49 | 1,518,591 | +0.18(+0.44%) |
Aug 05, 2009 | 40.64 | 40.78 | 39.50 | 40.31 | 2,267,849 | -0.29(-0.73%) |
Aug 04, 2009 | 41.98 | 42.03 | 40.44 | 40.60 | 1,232,763 | -1.41(-3.36%) |
Aug 03, 2009 | 41.56 | 42.05 | 40.80 | 42.01 | 1,356,420 | +0.72(+1.75%) |
Jul 31, 2009 | 41.99 | 42.13 | 41.19 | 41.29 | 1,199,671 | -0.69(-1.64%) |
Jul 30, 2009 | 40.73 | 42.34 | 40.73 | 41.98 | 2,148,686 | +1.47(+3.64%) |
Jul 29, 2009 | 40.82 | 41.31 | 40.11 | 40.51 | 1,282,283 | -0.48(-1.18%) |
Jul 28, 2009 | 41.37 | 41.59 | 40.80 | 40.99 | 1,015,151 | -0.37(-0.89%) |
Jul 27, 2009 | 41.58 | 41.64 | 40.88 | 41.35 | 829,419 | -0.22(-0.54%) |
Jul 24, 2009 | 41.36 | 41.85 | 41.18 | 41.58 | 381 | -0.04(-0.11%) |
Jul 23, 2009 | 41.64 | 42.18 | 41.10 | 41.62 | 1,434,860 | +0.13(+0.30%) |
Jul 22, 2009 | 41.19 | 42.06 | 40.91 | 41.50 | 1,131,313 | +0.29(+0.72%) |
Jul 21, 2009 | 41.27 | 41.41 | 40.52 | 41.20 | 1,357,083 | +0.46(+1.14%) |
Jul 20, 2009 | 40.44 | 40.80 | 40.15 | 40.74 | 1,691,028 | +0.31(+0.77%) |
Jul 17, 2009 | 40.52 | 40.71 | 40.17 | 40.42 | 852,577 | -0.13(-0.33%) |
Jul 16, 2009 | 40.13 | 40.72 | 39.86 | 40.56 | 1,425,959 | +0.44(+1.09%) |
Jul 15, 2009 | 39.70 | 40.23 | 39.50 | 40.12 | 2,007,671 | +0.47(+1.19%) |
Jul 14, 2009 | 40.04 | 40.19 | 39.30 | 39.65 | 1,849,803 | -0.47(-1.18%) |
Jul 13, 2009 | 39.75 | 40.17 | 39.51 | 40.12 | 1,598,107 | +0.66(+1.67%) |
Jul 10, 2009 | 39.32 | 39.65 | 38.96 | 39.46 | 1,201,432 | +0.05(+0.14%) |
Jul 09, 2009 | 39.73 | 39.89 | 39.00 | 39.41 | 1,404,375 | -0.03(-0.07%) |
Jul 08, 2009 | 37.43 | 39.55 | 37.22 | 39.43 | 3,417,507 | +2.14(+5.75%) |
Jul 07, 2009 | 37.78 | 37.95 | 37.20 | 37.29 | 1,188,294 | -0.54(-1.44%) |
Jul 06, 2009 | 37.36 | 38.65 | 37.31 | 37.83 | 1,137,123 | +0.11(+0.28%) |
Jul 02, 2009 | 37.24 | 38.07 | 37.22 | 37.73 | 1,872,709 | +0.13(+0.36%) |
Jul 01, 2009 | 37.25 | 37.77 | 37.06 | 37.59 | 1,703,802 | +0.54(+1.45%) |
Jun 30, 2009 | 37.17 | 37.68 | 36.82 | 37.06 | 1,560,132 | -0.06(-0.17%) |
Jun 29, 2009 | 37.58 | 37.67 | 36.89 | 37.12 | 1,792,958 | -0.19(-0.50%) |
Jun 26, 2009 | 37.58 | 37.89 | 37.21 | 37.31 | 1,323,090 | -0.25(-0.67%) |
Jun 25, 2009 | 37.41 | 37.66 | 37.35 | 37.56 | 1,308,194 | +0.93(+2.54%) |
Jun 24, 2009 | 37.46 | 37.52 | 36.38 | 36.63 | 1,654,210 | -0.76(-2.03%) |
Jun 23, 2009 | 37.75 | 37.89 | 37.28 | 37.39 | 1,519,536 | -0.35(-0.92%) |
Jun 22, 2009 | 37.96 | 38.07 | 37.05 | 37.74 | 1,764,655 | -0.46(-1.22%) |
Jun 19, 2009 | 38.21 | 38.50 | 37.79 | 38.20 | 2,304,270 | +0.17(+0.45%) |
Jun 18, 2009 | 37.86 | 38.29 | 37.41 | 38.03 | 1,467,229 | +0.38(+1.00%) |
Jun 17, 2009 | 36.55 | 38.16 | 36.37 | 37.66 | 2,151,232 | +1.18(+3.23%) |
Jun 16, 2009 | 37.06 | 37.35 | 36.31 | 36.48 | 1,807,528 | -0.58(-1.57%) |
Jun 15, 2009 | 36.40 | 37.11 | 36.17 | 37.06 | 2,024,638 | +0.22(+0.61%) |
Jun 12, 2009 | 36.97 | 37.12 | 36.34 | 36.83 | 2,163,764 | -0.25(-0.67%) |
Jun 11, 2009 | 38.77 | 39.00 | 37.00 | 37.08 | 3,353,402 | -1.77(-4.55%) |
Jun 10, 2009 | 39.72 | 39.75 | 38.28 | 38.85 | 1,791,697 | -0.76(-1.92%) |
Jun 09, 2009 | 39.35 | 39.84 | 38.96 | 39.61 | 1,430,850 | +0.35(+0.89%) |
Jun 08, 2009 | 39.25 | 39.53 | 39.02 | 39.26 | 1,603,239 | +0.16(+0.41%) |
Jun 05, 2009 | 39.96 | 40.17 | 38.85 | 39.10 | 2,277,963 | -0.70(-1.75%) |
Jun 04, 2009 | 40.33 | 40.42 | 39.07 | 39.80 | 1,709,300 | -0.53(-1.31%) |
Jun 03, 2009 | 39.97 | 40.37 | 39.60 | 40.33 | 1,848,594 | +0.00(+0.00%) |
Jun 02, 2009 | 39.39 | 40.59 | 39.17 | 40.33 | 2,769,723 | +1.16(+2.96%) |
Jun 01, 2009 | 38.58 | 39.40 | 38.08 | 39.17 | 2,956,690 | +1.13(+2.96%) |
May 29, 2009 | 38.80 | 38.81 | 37.49 | 38.04 | 3,384,285 | -0.74(-1.91%) |
May 28, 2009 | 39.76 | 39.98 | 37.74 | 38.78 | 3,220,013 | -0.65(-1.65%) |
May 27, 2009 | 39.84 | 40.19 | 39.18 | 39.43 | 2,787,471 | -0.88(-2.17%) |
May 26, 2009 | 38.05 | 40.37 | 37.90 | 40.31 | 3,864,043 | +1.90(+4.95%) |
May 22, 2009 | 38.57 | 39.08 | 38.05 | 38.41 | 2,341,963 | +0.21(+0.54%) |
May 21, 2009 | 37.99 | 38.55 | 37.07 | 38.20 | 4,656,127 | -0.11(-0.28%) |
May 20, 2009 | 39.26 | 39.33 | 37.93 | 38.31 | 3,303,517 | -0.44(-1.13%) |
May 19, 2009 | 38.43 | 39.42 | 38.43 | 38.75 | 3,427,745 | +1.26(+3.36%) |
May 18, 2009 | 36.73 | 37.55 | 36.11 | 37.49 | 1,967,460 | +1.17(+3.22%) |
May 15, 2009 | 35.68 | 36.60 | 35.38 | 36.32 | 1,298,669 | +0.65(+1.83%) |
May 14, 2009 | 35.48 | 37.08 | 35.48 | 35.66 | 1,654,724 | +0.15(+0.43%) |
May 13, 2009 | 35.66 | 36.10 | 35.28 | 35.51 | 1,855,797 | -0.60(-1.66%) |
May 12, 2009 | 37.08 | 37.48 | 35.55 | 36.11 | 1,594,309 | -0.75(-2.04%) |
May 11, 2009 | 36.75 | 37.44 | 35.91 | 36.86 | 1,194,195 | -0.38(-1.03%) |
May 08, 2009 | 37.75 | 38.00 | 36.69 | 37.24 | 1,408,676 | -0.13(-0.36%) |
May 07, 2009 | 38.37 | 38.45 | 37.09 | 37.38 | 1,677,477 | -0.38(-0.99%) |
May 06, 2009 | 37.80 | 38.66 | 36.88 | 37.75 | 2,935,632 | +0.19(+0.50%) |
May 05, 2009 | 37.90 | 38.65 | 37.49 | 37.57 | 3,145,413 | -1.54(-3.93%) |
May 04, 2009 | 38.92 | 39.10 | 38.76 | 39.10 | 1,328,505 | +1.21(+3.18%) |