Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.35 | 44.87 | 43.91 | 43.92 | 2,363,100 | -0.60(-1.36%) |
Apr 29, 2010 | 44.32 | 44.75 | 44.28 | 44.53 | 2,134,296 | +0.43(+0.97%) |
Apr 28, 2010 | 44.42 | 44.44 | 43.93 | 44.10 | 2,441,791 | +0.21(+0.48%) |
Apr 27, 2010 | 44.47 | 44.76 | 43.74 | 43.89 | 4,102,398 | -0.64(-1.44%) |
Apr 26, 2010 | 44.78 | 44.94 | 44.44 | 44.53 | 1,997,556 | -0.31(-0.70%) |
Apr 23, 2010 | 44.83 | 44.96 | 44.39 | 44.84 | 2,998,854 | +0.09(+0.19%) |
Apr 22, 2010 | 43.77 | 45.26 | 43.33 | 44.76 | 5,890,950 | +1.06(+2.44%) |
Apr 21, 2010 | 41.51 | 44.62 | 41.50 | 43.69 | 7,984,003 | +0.80(+1.87%) |
Apr 20, 2010 | 42.90 | 43.19 | 42.58 | 42.89 | 2,032,639 | +0.20(+0.46%) |
Apr 19, 2010 | 42.28 | 42.86 | 42.28 | 42.69 | 2,199,039 | +0.18(+0.43%) |
Apr 16, 2010 | 42.85 | 42.93 | 42.12 | 42.51 | 2,962,495 | -0.40(-0.93%) |
Apr 15, 2010 | 42.24 | 43.52 | 42.13 | 42.91 | 4,760,409 | +0.87(+2.06%) |
Apr 14, 2010 | 41.14 | 42.10 | 41.13 | 42.05 | 2,719,282 | +0.84(+2.03%) |
Apr 13, 2010 | 40.98 | 41.31 | 40.71 | 41.21 | 2,263,022 | +0.11(+0.27%) |
Apr 12, 2010 | 41.94 | 41.94 | 41.10 | 41.10 | 4,327,994 | -0.01(-0.02%) |
Apr 09, 2010 | 40.60 | 41.28 | 40.57 | 41.11 | 3,962,205 | +0.62(+1.53%) |
Apr 08, 2010 | 40.18 | 40.57 | 39.89 | 40.49 | 2,523,669 | +0.33(+0.82%) |
Apr 07, 2010 | 40.36 | 40.54 | 40.03 | 40.16 | 2,816,998 | -0.09(-0.24%) |
Apr 06, 2010 | 40.22 | 40.55 | 40.05 | 40.25 | 2,162,100 | -0.28(-0.68%) |
Apr 05, 2010 | 40.76 | 40.89 | 40.37 | 40.53 | 1,503,456 | -0.01(-0.04%) |
Apr 01, 2010 | 40.76 | 40.55 | 40.55 | 40.55 | 1,618,829 | -0.12(-0.30%) |
Mar 31, 2010 | 40.65 | 40.87 | 40.52 | 40.67 | 1,890,142 | -0.27(-0.66%) |
Mar 30, 2010 | 40.79 | 41.11 | 40.63 | 40.94 | 1,885,246 | +0.09(+0.23%) |
Mar 29, 2010 | 40.57 | 41.34 | 40.57 | 40.84 | 1,757,066 | +0.39(+0.95%) |
Mar 26, 2010 | 40.52 | 40.76 | 40.23 | 40.46 | 2,122,516 | -0.07(-0.16%) |
Mar 25, 2010 | 41.09 | 41.35 | 40.46 | 40.52 | 2,444,254 | -0.34(-0.84%) |
Mar 24, 2010 | 41.07 | 41.08 | 40.58 | 40.87 | 1,776,754 | -0.23(-0.55%) |
Mar 23, 2010 | 40.83 | 41.13 | 40.60 | 41.09 | 1,790,537 | +0.15(+0.36%) |
Mar 22, 2010 | 41.04 | 41.25 | 40.88 | 40.95 | 1,992,847 | -0.27(-0.65%) |
Mar 19, 2010 | 41.68 | 42.00 | 41.05 | 41.22 | 4,201,555 | +0.01(+0.04%) |
Mar 18, 2010 | 40.38 | 41.37 | 40.25 | 41.20 | 2,903,857 | +0.66(+1.62%) |
Mar 17, 2010 | 40.30 | 40.93 | 40.17 | 40.55 | 2,735,975 | +0.29(+0.72%) |
Mar 16, 2010 | 39.41 | 40.55 | 39.31 | 40.25 | 4,778,405 | +1.02(+2.60%) |
Mar 15, 2010 | 39.10 | 39.49 | 38.92 | 39.23 | 2,267,294 | +0.01(+0.02%) |
Mar 12, 2010 | 39.01 | 39.37 | 38.68 | 39.23 | 2,349,348 | +0.30(+0.77%) |
Mar 11, 2010 | 38.86 | 39.07 | 38.62 | 38.93 | 2,712,870 | -0.15(-0.39%) |
Mar 10, 2010 | 38.97 | 39.37 | 38.66 | 39.08 | 2,328,523 | +0.20(+0.52%) |
Mar 09, 2010 | 38.78 | 39.00 | 38.61 | 38.88 | 1,455,898 | +0.05(+0.13%) |
Mar 08, 2010 | 39.36 | 39.39 | 38.81 | 38.83 | 2,044,028 | +0.05(+0.13%) |
Mar 05, 2010 | 38.36 | 38.87 | 38.35 | 38.78 | 2,226,690 | +0.42(+1.10%) |
Mar 04, 2010 | 38.38 | 38.53 | 38.05 | 38.35 | 2,210,947 | +0.15(+0.38%) |
Mar 03, 2010 | 38.46 | 38.65 | 38.14 | 38.21 | 3,028,651 | -0.36(-0.93%) |
Mar 02, 2010 | 38.77 | 38.95 | 38.54 | 38.56 | 2,204,407 | -0.25(-0.65%) |
Mar 01, 2010 | 38.62 | 46.13 | 38.43 | 38.82 | 2,985,220 | +0.17(+0.43%) |
Feb 26, 2010 | 38.77 | 38.82 | 38.19 | 38.65 | 2,347,405 | -0.12(-0.30%) |
Feb 25, 2010 | 38.41 | 38.80 | 38.05 | 38.77 | 2,224,465 | -0.14(-0.35%) |
Feb 24, 2010 | 39.14 | 39.31 | 38.64 | 38.91 | 2,514,583 | +0.09(+0.22%) |
Feb 23, 2010 | 39.31 | 39.50 | 38.51 | 38.82 | 3,656,400 | -0.43(-1.11%) |
Feb 22, 2010 | 38.97 | 39.36 | 38.64 | 39.25 | 2,242,800 | +0.48(+1.23%) |
Feb 19, 2010 | 38.25 | 39.12 | 38.25 | 38.77 | 2,439,508 | +0.43(+1.13%) |
Feb 18, 2010 | 38.45 | 38.47 | 38.25 | 38.34 | 1,423,820 | -0.07(-0.19%) |
Feb 17, 2010 | 38.45 | 38.72 | 38.10 | 38.41 | 1,856,192 | +0.18(+0.47%) |
Feb 16, 2010 | 37.97 | 38.62 | 37.97 | 38.23 | 2,084,774 | +0.46(+1.21%) |
Feb 12, 2010 | 38.03 | 37.77 | 37.77 | 37.77 | 3,331,864 | -0.71(-1.85%) |
Feb 11, 2010 | 37.42 | 38.63 | 37.30 | 38.48 | 3,495,334 | +0.91(+2.43%) |
Feb 10, 2010 | 37.69 | 38.06 | 37.19 | 37.57 | 2,627,354 | -0.60(-1.58%) |
Feb 09, 2010 | 38.15 | 38.91 | 37.77 | 38.17 | 3,738,833 | +0.43(+1.13%) |
Feb 08, 2010 | 38.16 | 38.39 | 37.69 | 37.75 | 2,823,339 | -0.26(-0.69%) |
Feb 05, 2010 | 38.53 | 39.20 | 37.08 | 38.01 | 3,908,767 | -0.59(-1.52%) |
Feb 04, 2010 | 38.64 | 39.10 | 38.17 | 38.59 | 5,462,852 | -0.21(-0.54%) |
Feb 03, 2010 | 38.30 | 39.41 | 37.33 | 38.80 | 12,041,583 | -2.81(-6.76%) |
Feb 02, 2010 | 41.49 | 41.70 | 41.08 | 41.62 | 2,029,354 | +0.01(+0.03%) |
Feb 01, 2010 | 41.20 | 41.78 | 41.08 | 41.60 | 1,354,181 | +0.56(+1.36%) |
Jan 29, 2010 | 41.08 | 41.51 | 41.04 | 41.04 | 2,107,957 | +0.07(+0.16%) |
Jan 28, 2010 | 41.78 | 41.78 | 40.73 | 40.98 | 1,618,654 | -0.67(-1.60%) |
Jan 27, 2010 | 41.19 | 41.75 | 41.04 | 41.64 | 1,215,857 | +0.26(+0.63%) |
Jan 26, 2010 | 41.45 | 41.74 | 41.27 | 41.38 | 1,858,677 | -0.26(-0.63%) |
Jan 25, 2010 | 41.67 | 41.92 | 41.16 | 41.64 | 1,610,494 | +0.08(+0.19%) |
Jan 22, 2010 | 41.83 | 42.14 | 41.49 | 41.56 | 2,149,771 | -0.20(-0.49%) |
Jan 21, 2010 | 41.81 | 42.30 | 41.30 | 41.77 | 2,289,224 | -0.11(-0.26%) |
Jan 20, 2010 | 41.70 | 41.93 | 41.23 | 41.88 | 1,597,354 | -0.25(-0.60%) |
Jan 19, 2010 | 41.82 | 42.37 | 41.78 | 42.13 | 1,464,109 | +0.30(+0.71%) |
Jan 15, 2010 | 41.68 | 41.83 | 41.83 | 41.83 | 2,197,142 | +0.07(+0.17%) |
Jan 14, 2010 | 41.33 | 41.95 | 41.33 | 41.76 | 1,128,762 | +0.22(+0.52%) |
Jan 13, 2010 | 41.31 | 41.65 | 40.83 | 41.54 | 2,087,895 | +0.24(+0.58%) |
Jan 12, 2010 | 41.65 | 41.78 | 41.16 | 41.30 | 1,967,081 | -0.53(-1.26%) |
Jan 11, 2010 | 41.67 | 41.97 | 41.47 | 41.83 | 1,693,334 | +0.12(+0.30%) |
Jan 08, 2010 | 41.09 | 41.76 | 41.02 | 41.71 | 1,838,430 | +0.55(+1.34%) |
Jan 07, 2010 | 41.37 | 41.41 | 40.72 | 41.16 | 2,676,064 | -0.40(-0.96%) |
Jan 06, 2010 | 41.91 | 42.03 | 41.46 | 41.56 | 2,325,504 | -0.56(-1.33%) |
Jan 05, 2010 | 42.89 | 43.12 | 41.59 | 42.12 | 3,246,072 | -0.89(-2.07%) |
Jan 04, 2010 | 42.92 | 43.24 | 42.72 | 43.01 | 1,135,351 | +0.44(+1.04%) |
Dec 31, 2009 | 43.20 | 42.57 | 42.57 | 42.57 | 1,119,957 | -0.72(-1.66%) |
Dec 30, 2009 | 43.48 | 43.49 | 43.05 | 43.28 | 905,492 | +0.15(+0.35%) |
Dec 29, 2009 | 42.92 | 43.21 | 42.72 | 43.13 | 1,183,093 | +0.33(+0.78%) |
Dec 28, 2009 | 42.76 | 42.89 | 42.41 | 42.80 | 767,376 | +0.18(+0.42%) |
Dec 24, 2009 | 42.57 | 42.72 | 42.17 | 42.62 | 333,521 | +0.19(+0.44%) |
Dec 23, 2009 | 42.59 | 42.66 | 42.06 | 42.43 | 888,595 | -0.11(-0.26%) |
Dec 22, 2009 | 42.55 | 42.67 | 42.30 | 42.54 | 969,856 | +0.03(+0.07%) |
Dec 21, 2009 | 42.43 | 42.98 | 42.25 | 42.51 | 1,137,320 | +0.33(+0.79%) |
Dec 18, 2009 | 42.21 | 42.70 | 41.83 | 42.17 | 2,786,588 | +0.29(+0.69%) |
Dec 17, 2009 | 42.65 | 42.78 | 41.78 | 41.88 | 4,221,251 | -1.13(-2.63%) |
Dec 16, 2009 | 43.34 | 43.66 | 42.93 | 43.01 | 1,637,376 | -0.26(-0.60%) |
Dec 15, 2009 | 42.57 | 43.67 | 42.33 | 43.28 | 2,677,418 | +0.49(+1.13%) |
Dec 14, 2009 | 42.80 | 42.87 | 42.17 | 42.79 | 1,710,998 | +0.68(+1.62%) |
Dec 11, 2009 | 42.04 | 42.30 | 41.78 | 42.11 | 1,469,764 | +0.30(+0.71%) |
Dec 10, 2009 | 41.67 | 41.99 | 41.59 | 41.81 | 1,192,529 | +0.17(+0.40%) |
Dec 09, 2009 | 41.44 | 41.72 | 41.09 | 41.64 | 1,273,957 | +0.04(+0.09%) |
Dec 08, 2009 | 41.41 | 41.83 | 41.01 | 41.61 | 1,717,386 | +0.11(+0.26%) |
Dec 07, 2009 | 41.80 | 41.96 | 41.22 | 41.50 | 1,687,027 | -0.41(-0.99%) |
Dec 04, 2009 | 41.93 | 42.56 | 41.46 | 41.91 | 1,591,761 | +0.44(+1.07%) |
Dec 03, 2009 | 41.93 | 42.12 | 41.42 | 41.47 | 1,632,836 | -0.36(-0.85%) |
Dec 02, 2009 | 41.04 | 41.92 | 41.04 | 41.83 | 2,788,376 | +0.82(+2.00%) |
Dec 01, 2009 | 40.55 | 41.12 | 40.48 | 41.01 | 2,746,287 | +0.60(+1.49%) |
Nov 30, 2009 | 40.27 | 40.59 | 39.96 | 40.41 | 2,371,796 | -0.06(-0.14%) |
Nov 27, 2009 | 40.01 | 40.82 | 39.85 | 40.46 | 1,345,860 | -0.43(-1.05%) |
Nov 25, 2009 | 40.61 | 41.09 | 40.61 | 40.89 | 1,561,064 | -0.12(-0.30%) |
Nov 24, 2009 | 41.40 | 41.43 | 40.54 | 41.01 | 2,735,916 | -0.37(-0.89%) |
Nov 23, 2009 | 41.80 | 42.16 | 41.28 | 41.38 | 1,865,732 | -0.07(-0.17%) |
Nov 20, 2009 | 41.25 | 41.70 | 41.23 | 41.46 | 1,607,272 | -0.11(-0.26%) |
Nov 19, 2009 | 41.81 | 41.81 | 41.20 | 41.56 | 1,499,014 | -0.41(-0.98%) |
Nov 18, 2009 | 42.41 | 42.45 | 41.78 | 41.98 | 1,275,282 | -0.49(-1.16%) |
Nov 17, 2009 | 42.28 | 42.47 | 42.05 | 42.47 | 1,280,533 | +0.04(+0.10%) |
Nov 16, 2009 | 41.54 | 42.57 | 41.35 | 42.43 | 1,667,420 | +1.00(+2.41%) |
Nov 13, 2009 | 41.73 | 41.82 | 41.35 | 41.43 | 1,679,841 | -0.38(-0.92%) |
Nov 12, 2009 | 42.05 | 42.25 | 41.62 | 41.81 | 1,656,175 | -0.33(-0.79%) |
Nov 11, 2009 | 41.54 | 42.20 | 41.45 | 42.14 | 2,364,341 | +0.66(+1.59%) |
Nov 10, 2009 | 40.88 | 41.65 | 40.84 | 41.49 | 2,178,845 | -0.09(-0.21%) |
Nov 09, 2009 | 41.44 | 41.78 | 41.09 | 41.57 | 2,163,948 | +0.62(+1.52%) |
Nov 06, 2009 | 40.68 | 41.09 | 40.25 | 40.95 | 1,371,202 | +0.33(+0.82%) |
Nov 05, 2009 | 39.66 | 40.73 | 39.66 | 40.62 | 2,164,104 | +0.98(+2.47%) |
Nov 04, 2009 | 40.62 | 40.85 | 39.56 | 39.64 | 2,884,397 | -0.96(-2.36%) |
Nov 03, 2009 | 40.22 | 40.75 | 40.00 | 40.59 | 2,250,386 | +0.42(+1.05%) |
Nov 02, 2009 | 40.00 | 40.59 | 39.69 | 40.17 | 2,134,615 | +0.23(+0.58%) |
Oct 30, 2009 | 40.71 | 41.04 | 39.77 | 39.94 | 2,350,442 | -1.01(-2.46%) |
Oct 29, 2009 | 40.59 | 41.22 | 40.59 | 40.95 | 2,204,455 | +0.33(+0.80%) |
Oct 28, 2009 | 41.40 | 41.40 | 40.55 | 40.62 | 1,510,058 | -0.32(-0.78%) |
Oct 27, 2009 | 41.31 | 41.62 | 40.77 | 40.94 | 2,135,443 | -0.24(-0.58%) |
Oct 26, 2009 | 41.51 | 42.13 | 41.01 | 41.18 | 1,829,442 | -0.30(-0.73%) |
Oct 23, 2009 | 41.30 | 42.59 | 41.07 | 41.49 | 3,620,837 | -1.27(-2.97%) |
Oct 22, 2009 | 42.51 | 43.00 | 42.01 | 42.75 | 3,359,698 | +0.19(+0.44%) |
Oct 21, 2009 | 43.55 | 44.15 | 41.96 | 42.57 | 6,439,502 | -1.99(-4.46%) |
Oct 20, 2009 | 43.92 | 44.71 | 43.82 | 44.55 | 2,868,854 | +0.20(+0.44%) |
Oct 19, 2009 | 44.37 | 44.55 | 44.04 | 44.36 | 2,084,342 | +0.20(+0.46%) |
Oct 16, 2009 | 43.91 | 44.25 | 43.62 | 44.15 | 2,237,950 | -0.04(-0.10%) |
Oct 15, 2009 | 43.96 | 44.37 | 43.62 | 44.20 | 2,226,086 | +0.19(+0.43%) |
Oct 14, 2009 | 43.30 | 44.01 | 42.90 | 44.01 | 2,234,410 | +1.16(+2.71%) |
Oct 13, 2009 | 42.46 | 42.96 | 42.40 | 42.85 | 1,609,859 | +0.25(+0.60%) |
Oct 12, 2009 | 42.72 | 42.80 | 42.26 | 42.59 | 1,062,456 | +0.26(+0.62%) |
Oct 09, 2009 | 41.49 | 42.38 | 41.49 | 42.33 | 1,727,297 | +0.46(+1.09%) |
Oct 08, 2009 | 42.04 | 42.22 | 41.64 | 41.88 | 1,616,359 | +0.20(+0.47%) |
Oct 07, 2009 | 41.13 | 41.93 | 40.81 | 41.68 | 2,105,433 | -0.11(-0.26%) |
Oct 06, 2009 | 41.56 | 42.33 | 41.56 | 41.79 | 2,028,528 | +0.01(+0.02%) |
Oct 05, 2009 | 40.84 | 41.78 | 40.59 | 41.78 | 1,942,694 | +1.00(+2.45%) |
Oct 02, 2009 | 40.72 | 41.06 | 40.42 | 40.78 | 1,578,182 | +0.09(+0.23%) |
Oct 01, 2009 | 41.78 | 42.09 | 40.69 | 40.69 | 1,746,078 | -1.17(-2.79%) |
Sep 30, 2009 | 41.85 | 42.32 | 40.80 | 41.85 | 1,897,083 | +0.18(+0.43%) |
Sep 29, 2009 | 42.14 | 42.38 | 41.46 | 41.67 | 1,240,117 | -0.56(-1.32%) |
Sep 28, 2009 | 42.05 | 42.57 | 41.92 | 42.23 | 905,632 | +0.51(+1.22%) |
Sep 25, 2009 | 42.19 | 42.48 | 41.54 | 41.72 | 1,331,734 | -0.28(-0.67%) |
Sep 24, 2009 | 42.33 | 42.40 | 41.57 | 42.01 | 1,803,172 | -0.23(-0.55%) |
Sep 23, 2009 | 42.40 | 43.09 | 42.19 | 42.24 | 1,754,012 | -0.59(-1.39%) |
Sep 22, 2009 | 42.60 | 43.07 | 42.35 | 42.83 | 1,432,912 | +0.35(+0.82%) |
Sep 21, 2009 | 42.39 | 42.80 | 42.11 | 42.49 | 1,706,062 | -0.05(-0.12%) |
Sep 18, 2009 | 42.85 | 42.91 | 42.14 | 42.54 | 2,004,883 | +0.00(+0.00%) |
Sep 17, 2009 | 42.57 | 43.22 | 42.25 | 42.54 | 1,757,075 | -0.10(-0.24%) |
Sep 16, 2009 | 42.53 | 42.70 | 41.78 | 42.64 | 2,040,032 | +0.30(+0.72%) |
Sep 15, 2009 | 42.46 | 42.59 | 41.98 | 42.33 | 1,709,598 | -0.14(-0.32%) |
Sep 14, 2009 | 42.35 | 42.70 | 42.07 | 42.47 | 1,561,287 | -0.09(-0.20%) |
Sep 11, 2009 | 41.97 | 42.70 | 41.81 | 42.56 | 2,561,736 | +0.96(+2.30%) |
Sep 10, 2009 | 40.93 | 41.67 | 40.82 | 41.60 | 1,824,605 | +0.57(+1.38%) |
Sep 09, 2009 | 41.20 | 41.49 | 40.71 | 41.04 | 1,985,006 | -0.22(-0.54%) |
Sep 08, 2009 | 41.48 | 41.73 | 41.08 | 41.26 | 1,266,409 | -0.12(-0.28%) |
Sep 04, 2009 | 40.64 | 41.39 | 40.46 | 41.38 | 1,470,584 | +0.75(+1.86%) |
Sep 03, 2009 | 40.16 | 40.62 | 39.86 | 40.62 | 1,275,408 | +0.48(+1.19%) |
Sep 02, 2009 | 39.69 | 40.42 | 39.69 | 40.14 | 1,475,766 | +0.01(+0.04%) |
Sep 01, 2009 | 40.57 | 41.46 | 39.99 | 40.13 | 1,771,869 | -0.65(-1.58%) |
Aug 31, 2009 | 41.01 | 41.20 | 40.31 | 40.77 | 1,559,880 | -0.36(-0.88%) |
Aug 28, 2009 | 41.50 | 41.93 | 40.85 | 41.14 | 1,559,049 | -0.21(-0.51%) |
Aug 27, 2009 | 41.49 | 41.77 | 40.77 | 41.35 | 1,643,098 | -0.22(-0.52%) |
Aug 26, 2009 | 41.35 | 42.14 | 41.35 | 41.56 | 1,785,273 | -0.18(-0.43%) |
Aug 25, 2009 | 41.85 | 42.28 | 41.43 | 41.75 | 1,797,175 | +0.09(+0.23%) |
Aug 24, 2009 | 41.67 | 42.04 | 41.31 | 41.65 | 1,880,844 | -0.07(-0.17%) |
Aug 21, 2009 | 40.87 | 41.89 | 40.05 | 41.72 | 3,326,981 | +1.33(+3.30%) |
Aug 20, 2009 | 40.22 | 40.54 | 39.86 | 40.39 | 2,149,881 | +0.09(+0.23%) |
Aug 19, 2009 | 39.19 | 40.41 | 39.19 | 40.30 | 2,047,150 | +0.52(+1.31%) |
Aug 18, 2009 | 39.07 | 39.91 | 39.07 | 39.77 | 2,069,150 | +0.80(+2.05%) |
Aug 17, 2009 | 39.33 | 39.64 | 38.65 | 38.98 | 2,365,022 | -0.72(-1.81%) |
Aug 14, 2009 | 40.06 | 40.23 | 39.27 | 39.70 | 1,571,194 | -0.51(-1.28%) |
Aug 13, 2009 | 40.53 | 40.69 | 39.96 | 40.21 | 1,633,784 | -0.03(-0.07%) |
Aug 12, 2009 | 39.58 | 40.60 | 39.18 | 40.24 | 2,077,874 | +0.62(+1.57%) |
Aug 11, 2009 | 39.25 | 39.83 | 38.98 | 39.62 | 1,745,437 | +0.21(+0.53%) |
Aug 10, 2009 | 39.46 | 39.69 | 38.93 | 39.41 | 1,526,879 | -0.29(-0.73%) |
Aug 07, 2009 | 39.01 | 39.85 | 38.80 | 39.70 | 1,889,777 | +1.28(+3.34%) |
Aug 06, 2009 | 38.76 | 38.76 | 38.28 | 38.41 | 2,030,142 | -0.39(-1.01%) |
Aug 05, 2009 | 39.54 | 39.54 | 38.41 | 38.80 | 1,925,051 | -0.72(-1.83%) |
Aug 04, 2009 | 39.45 | 39.79 | 39.17 | 39.53 | 2,164,974 | -0.18(-0.46%) |
Aug 03, 2009 | 39.51 | 39.83 | 39.14 | 39.71 | 2,086,953 | +0.19(+0.48%) |
Jul 31, 2009 | 39.49 | 39.86 | 39.09 | 39.52 | 1,944,078 | +0.07(+0.18%) |
Jul 30, 2009 | 39.22 | 39.78 | 38.90 | 39.45 | 2,481,380 | +0.80(+2.08%) |
Jul 29, 2009 | 38.67 | 39.03 | 38.32 | 38.64 | 1,941,789 | -0.24(-0.61%) |
Jul 28, 2009 | 38.60 | 39.01 | 38.42 | 38.88 | 2,290,536 | -0.13(-0.33%) |
Jul 27, 2009 | 38.67 | 39.01 | 37.73 | 39.01 | 2,941,636 | -0.10(-0.26%) |
Jul 24, 2009 | 39.25 | 39.35 | 38.64 | 39.12 | 2,426,028 | -0.45(-1.14%) |
Jul 23, 2009 | 38.62 | 39.75 | 38.20 | 39.56 | 2,667,798 | +0.91(+2.36%) |
Jul 22, 2009 | 38.91 | 39.86 | 38.43 | 38.65 | 4,899,033 | +0.67(+1.76%) |
Jul 21, 2009 | 38.66 | 38.72 | 37.46 | 37.98 | 2,837,664 | -0.46(-1.21%) |
Jul 20, 2009 | 38.12 | 38.56 | 37.81 | 38.45 | 2,027,512 | +0.33(+0.86%) |
Jul 17, 2009 | 38.26 | 38.26 | 37.54 | 38.12 | 1,798,443 | +0.04(+0.11%) |
Jul 16, 2009 | 36.48 | 38.31 | 36.48 | 38.08 | 2,531,671 | +1.03(+2.78%) |
Jul 15, 2009 | 37.45 | 37.67 | 36.81 | 37.05 | 3,257,725 | -0.04(-0.10%) |
Jul 14, 2009 | 36.71 | 37.15 | 36.38 | 37.09 | 1,812,358 | +0.43(+1.17%) |
Jul 13, 2009 | 36.17 | 36.80 | 35.80 | 36.66 | 2,820,210 | -0.20(-0.55%) |
Jul 10, 2009 | 36.16 | 37.09 | 36.16 | 36.86 | 1,270,396 | +0.50(+1.38%) |
Jul 09, 2009 | 36.40 | 36.63 | 36.00 | 36.36 | 1,307,433 | +0.05(+0.14%) |
Jul 08, 2009 | 36.46 | 36.51 | 35.56 | 36.31 | 2,187,778 | +0.01(+0.02%) |
Jul 07, 2009 | 37.19 | 37.24 | 36.19 | 36.30 | 2,063,341 | -1.06(-2.83%) |
Jul 06, 2009 | 36.88 | 37.41 | 36.60 | 37.36 | 1,610,156 | +0.54(+1.48%) |
Jul 02, 2009 | 38.01 | 38.14 | 36.82 | 36.82 | 1,644,080 | -1.38(-3.62%) |
Jul 01, 2009 | 38.14 | 38.56 | 37.85 | 38.20 | 1,920,833 | +0.41(+1.07%) |
Jun 30, 2009 | 38.12 | 38.41 | 37.43 | 37.80 | 1,931,271 | -0.35(-0.91%) |
Jun 29, 2009 | 37.59 | 38.52 | 37.06 | 38.14 | 1,887,949 | +0.56(+1.48%) |
Jun 26, 2009 | 37.43 | 37.76 | 37.10 | 37.59 | 1,648,687 | -0.09(-0.25%) |
Jun 25, 2009 | 37.16 | 37.78 | 36.01 | 37.68 | 1,874,637 | +1.32(+3.63%) |
Jun 24, 2009 | 36.27 | 37.29 | 36.13 | 36.36 | 2,174,934 | +0.32(+0.88%) |
Jun 23, 2009 | 35.80 | 36.48 | 35.64 | 36.04 | 1,502,872 | +0.24(+0.67%) |
Jun 22, 2009 | 36.27 | 36.32 | 35.32 | 35.80 | 3,160,924 | -0.77(-2.10%) |
Jun 19, 2009 | 36.87 | 37.01 | 36.23 | 36.57 | 2,220,340 | +0.20(+0.56%) |
Jun 18, 2009 | 36.05 | 36.66 | 35.55 | 36.37 | 1,363,331 | +0.32(+0.88%) |
Jun 17, 2009 | 36.09 | 36.30 | 35.59 | 36.05 | 2,654,264 | -0.01(-0.04%) |
Jun 16, 2009 | 37.29 | 37.53 | 35.99 | 36.06 | 2,131,751 | -0.94(-2.55%) |
Jun 15, 2009 | 37.69 | 37.82 | 36.61 | 37.01 | 1,752,835 | -0.99(-2.59%) |
Jun 12, 2009 | 38.75 | 38.83 | 37.43 | 37.99 | 2,573,516 | -1.01(-2.60%) |
Jun 11, 2009 | 38.86 | 39.41 | 38.56 | 39.01 | 1,599,721 | -0.05(-0.13%) |
Jun 10, 2009 | 39.25 | 39.28 | 38.27 | 39.06 | 2,215,997 | +0.07(+0.17%) |
Jun 09, 2009 | 38.41 | 39.15 | 38.32 | 38.99 | 2,172,643 | +0.65(+1.70%) |
Jun 08, 2009 | 37.93 | 38.69 | 37.43 | 38.34 | 2,504,431 | +0.29(+0.76%) |
Jun 05, 2009 | 38.43 | 38.49 | 37.56 | 38.05 | 2,111,241 | +0.22(+0.59%) |
Jun 04, 2009 | 38.07 | 38.07 | 37.41 | 37.83 | 2,165,358 | -0.27(-0.70%) |
Jun 03, 2009 | 38.48 | 38.71 | 37.77 | 38.09 | 2,261,506 | -0.70(-1.79%) |
Jun 02, 2009 | 38.09 | 39.45 | 38.09 | 38.79 | 2,570,284 | +0.39(+1.02%) |
Jun 01, 2009 | 37.43 | 38.77 | 37.27 | 38.40 | 2,906,870 | +1.57(+4.25%) |
May 29, 2009 | 36.73 | 37.27 | 36.22 | 36.83 | 5,669,780 | +0.54(+1.48%) |
May 28, 2009 | 36.30 | 36.48 | 35.51 | 36.30 | 3,166,138 | +0.62(+1.73%) |
May 27, 2009 | 36.66 | 38.76 | 35.62 | 35.68 | 3,511,630 | -1.25(-3.38%) |
May 26, 2009 | 34.72 | 36.93 | 34.64 | 36.93 | 3,417,460 | +1.71(+4.86%) |
May 22, 2009 | 35.46 | 35.80 | 34.95 | 35.22 | 2,195,494 | -0.12(-0.33%) |
May 21, 2009 | 37.03 | 37.03 | 34.95 | 35.33 | 3,694,648 | -1.54(-4.19%) |
May 20, 2009 | 37.35 | 38.09 | 36.74 | 36.88 | 3,058,921 | -0.48(-1.28%) |
May 19, 2009 | 37.45 | 37.93 | 37.28 | 37.35 | 1,986,419 | -0.35(-0.92%) |
May 18, 2009 | 36.86 | 37.70 | 36.64 | 37.70 | 2,261,509 | +0.93(+2.54%) |
May 15, 2009 | 36.69 | 37.76 | 36.42 | 36.77 | 3,157,813 | -0.07(-0.18%) |
May 14, 2009 | 36.96 | 37.35 | 36.37 | 36.83 | 2,243,562 | +0.41(+1.11%) |
May 13, 2009 | 37.22 | 37.41 | 36.22 | 36.43 | 2,516,733 | -1.22(-3.25%) |
May 12, 2009 | 38.13 | 38.58 | 37.04 | 37.65 | 2,886,709 | -0.20(-0.52%) |
May 11, 2009 | 37.64 | 38.11 | 36.64 | 37.85 | 2,424,027 | -0.21(-0.55%) |
May 08, 2009 | 39.39 | 39.41 | 37.77 | 38.06 | 2,876,819 | -0.62(-1.61%) |
May 07, 2009 | 39.97 | 40.04 | 38.26 | 38.68 | 2,816,207 | -1.23(-3.09%) |
May 06, 2009 | 39.77 | 40.04 | 38.93 | 39.91 | 2,207,560 | +0.14(+0.36%) |
May 05, 2009 | 39.41 | 39.83 | 38.88 | 39.77 | 2,452,982 | +0.07(+0.18%) |
May 04, 2009 | 39.68 | 39.85 | 38.27 | 39.70 | 2,520,393 | +1.42(+3.71%) |