Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.32 | 45.39 | 44.53 | 44.53 | 3,707,544 | -0.75(-1.65%) |
Apr 29, 2010 | 45.03 | 45.37 | 44.98 | 45.28 | 3,090,695 | +0.47(+1.04%) |
Apr 28, 2010 | 44.84 | 44.90 | 44.45 | 44.81 | 4,703,047 | +0.22(+0.49%) |
Apr 27, 2010 | 45.34 | 45.53 | 44.54 | 44.59 | 4,466,213 | -1.07(-2.34%) |
Apr 26, 2010 | 45.70 | 45.81 | 45.50 | 45.66 | 3,527,387 | -0.02(-0.04%) |
Apr 23, 2010 | 45.42 | 45.70 | 45.26 | 45.68 | 3,697,131 | +0.28(+0.62%) |
Apr 22, 2010 | 44.96 | 45.45 | 44.69 | 45.40 | 2,365,266 | +0.16(+0.36%) |
Apr 21, 2010 | 45.35 | 45.41 | 45.08 | 45.24 | 3,220,427 | -0.08(-0.17%) |
Apr 20, 2010 | 45.21 | 45.33 | 45.03 | 45.31 | 4,266,867 | +0.28(+0.62%) |
Apr 19, 2010 | 44.75 | 45.03 | 44.56 | 45.03 | 2,560,886 | +0.14(+0.32%) |
Apr 16, 2010 | 45.26 | 45.40 | 44.67 | 44.89 | 4,680,685 | -0.57(-1.25%) |
Apr 15, 2010 | 45.22 | 45.48 | 45.22 | 45.46 | 2,260,377 | +0.14(+0.32%) |
Apr 14, 2010 | 45.08 | 45.35 | 45.00 | 45.31 | 3,240,571 | +0.38(+0.85%) |
Apr 13, 2010 | 44.86 | 45.01 | 44.61 | 44.93 | 2,686,664 | +0.08(+0.19%) |
Apr 12, 2010 | 44.86 | 44.96 | 44.80 | 44.85 | 3,825,134 | +0.04(+0.09%) |
Apr 09, 2010 | 44.62 | 44.83 | 44.51 | 44.81 | 3,070,161 | +0.29(+0.65%) |
Apr 08, 2010 | 44.35 | 44.60 | 44.19 | 44.52 | 3,475,325 | +0.07(+0.15%) |
Apr 07, 2010 | 44.57 | 44.69 | 44.26 | 44.45 | 4,498,877 | -0.21(-0.47%) |
Apr 06, 2010 | 44.46 | 44.76 | 44.44 | 44.66 | 3,408,751 | +0.03(+0.08%) |
Apr 05, 2010 | 44.44 | 44.69 | 44.33 | 44.63 | 2,020,442 | +0.34(+0.77%) |
Apr 01, 2010 | 44.37 | 44.29 | 44.29 | 44.29 | 3,835,365 | +0.23(+0.52%) |
Mar 31, 2010 | 44.15 | 44.30 | 44.01 | 44.06 | 5,788,772 | -0.23(-0.52%) |
Mar 30, 2010 | 44.24 | 44.42 | 44.08 | 44.29 | 2,026,522 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,081 | +0.24(+0.54%) |
Mar 26, 2010 | 44.01 | 44.20 | 43.75 | 43.97 | 4,836,828 | -0.02(-0.04%) |
Mar 25, 2010 | 44.29 | 44.45 | 43.93 | 43.98 | 5,944,674 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.01 | 5,012,668 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.92 | 44.28 | 3,887,749 | +0.25(+0.56%) |
Mar 22, 2010 | 43.54 | 44.11 | 43.47 | 44.04 | 2,626,762 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,664 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.98 | 43.80 | 43.97 | 3,209,283 | +0.05(+0.12%) |
Mar 17, 2010 | 43.80 | 44.04 | 43.77 | 43.92 | 2,808,377 | +0.25(+0.58%) |
Mar 16, 2010 | 43.53 | 43.73 | 43.42 | 43.66 | 2,233,824 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.47 | 43.20 | 43.47 | 2,525,403 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.43 | 2,880,140 | +0.08(+0.19%) |
Mar 11, 2010 | 43.10 | 43.38 | 42.98 | 43.34 | 4,227,817 | +0.10(+0.23%) |
Mar 10, 2010 | 43.04 | 43.30 | 43.02 | 43.24 | 2,427,372 | +0.18(+0.41%) |
Mar 09, 2010 | 42.88 | 43.27 | 42.85 | 43.06 | 2,596,899 | +0.05(+0.12%) |
Mar 08, 2010 | 43.00 | 43.05 | 42.91 | 43.01 | 2,830,558 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.62 | 43.01 | 2,458,965 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.51 | 42.23 | 42.48 | 1,687,142 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.54 | 42.24 | 42.35 | 2,357,704 | +0.04(+0.10%) |
Mar 02, 2010 | 42.34 | 42.46 | 42.22 | 42.31 | 1,996,545 | +0.14(+0.32%) |
Mar 01, 2010 | 41.80 | 42.20 | 41.80 | 42.18 | 2,139,069 | +0.52(+1.24%) |
Feb 26, 2010 | 41.71 | 41.80 | 41.46 | 41.66 | 2,134,864 | -0.01(-0.02%) |
Feb 25, 2010 | 41.14 | 41.71 | 41.03 | 41.67 | 4,153,407 | -0.04(-0.09%) |
Feb 24, 2010 | 41.50 | 41.75 | 41.41 | 41.70 | 1,713,962 | +0.37(+0.88%) |
Feb 23, 2010 | 41.71 | 41.82 | 41.26 | 41.34 | 3,584,758 | -0.52(-1.25%) |
Feb 22, 2010 | 42.06 | 42.07 | 41.74 | 41.86 | 2,085,585 | -0.05(-0.12%) |
Feb 19, 2010 | 41.79 | 42.03 | 41.65 | 41.91 | 2,487,951 | +0.00(+0.00%) |
Feb 18, 2010 | 41.59 | 41.93 | 41.52 | 41.91 | 2,647,739 | +0.28(+0.67%) |
Feb 17, 2010 | 41.57 | 41.63 | 41.40 | 41.63 | 1,589,160 | +0.31(+0.76%) |
Feb 16, 2010 | 41.01 | 41.38 | 40.92 | 41.32 | 2,406,149 | +0.53(+1.31%) |
Feb 12, 2010 | 40.34 | 40.79 | 40.79 | 40.79 | 2,162,874 | +0.06(+0.15%) |
Feb 11, 2010 | 40.29 | 40.84 | 40.05 | 40.73 | 2,027,667 | +0.39(+0.96%) |
Feb 10, 2010 | 40.37 | 40.51 | 40.01 | 40.34 | 1,999,747 | -0.08(-0.19%) |
Feb 09, 2010 | 40.32 | 40.73 | 40.08 | 40.42 | 3,984,623 | +0.50(+1.25%) |
Feb 08, 2010 | 40.20 | 40.37 | 39.88 | 39.92 | 3,207,180 | -0.19(-0.48%) |
Feb 05, 2010 | 40.08 | 40.19 | 39.44 | 40.11 | 5,104,585 | +0.08(+0.21%) |
Feb 04, 2010 | 40.88 | 40.97 | 40.02 | 40.03 | 4,039,861 | -1.18(-2.85%) |
Feb 03, 2010 | 41.05 | 41.32 | 41.05 | 41.20 | 2,140,473 | -0.07(-0.16%) |
Feb 02, 2010 | 40.95 | 41.37 | 40.75 | 41.27 | 3,485,396 | +0.46(+1.12%) |
Feb 01, 2010 | 40.45 | 40.84 | 40.45 | 40.81 | 4,611,570 | +0.56(+1.39%) |
Jan 29, 2010 | 40.96 | 41.20 | 40.20 | 40.26 | 4,809,862 | -0.51(-1.24%) |
Jan 28, 2010 | 41.48 | 41.48 | 40.59 | 40.76 | 5,127,180 | -0.64(-1.55%) |
Jan 27, 2010 | 41.14 | 41.47 | 40.89 | 41.41 | 6,812,328 | +0.18(+0.43%) |
Jan 26, 2010 | 41.14 | 41.60 | 41.04 | 41.23 | 5,755,170 | -0.08(-0.18%) |
Jan 25, 2010 | 41.43 | 41.49 | 41.19 | 41.30 | 5,578,260 | +0.14(+0.35%) |
Jan 22, 2010 | 41.84 | 42.02 | 41.08 | 41.16 | 3,952,227 | -0.90(-2.15%) |
Jan 21, 2010 | 42.70 | 42.86 | 41.97 | 42.07 | 4,885,728 | -0.68(-1.58%) |
Jan 20, 2010 | 42.90 | 42.91 | 42.34 | 42.74 | 3,653,455 | -0.38(-0.88%) |
Jan 19, 2010 | 42.63 | 43.17 | 42.63 | 43.12 | 3,497,275 | +0.46(+1.09%) |
Jan 15, 2010 | 42.99 | 42.66 | 42.66 | 42.66 | 2,314,966 | -0.43(-1.00%) |
Jan 14, 2010 | 42.89 | 43.15 | 42.89 | 43.09 | 1,765,046 | +0.10(+0.24%) |
Jan 13, 2010 | 42.67 | 43.07 | 42.52 | 42.99 | 2,635,403 | +0.44(+1.03%) |
Jan 12, 2010 | 42.61 | 42.78 | 42.42 | 42.55 | 2,636,702 | -0.36(-0.83%) |
Jan 11, 2010 | 43.02 | 43.10 | 42.73 | 42.90 | 2,793,061 | -0.08(-0.18%) |
Jan 08, 2010 | 42.66 | 42.98 | 42.52 | 42.98 | 3,446,189 | +0.24(+0.55%) |
Jan 07, 2010 | 42.66 | 42.76 | 42.45 | 42.74 | 3,463,960 | +0.03(+0.08%) |
Jan 06, 2010 | 42.70 | 42.81 | 42.62 | 42.71 | 3,854,653 | +0.00(+0.00%) |
Jan 05, 2010 | 42.70 | 42.80 | 42.49 | 42.71 | 2,604,426 | +0.01(+0.02%) |
Jan 04, 2010 | 42.47 | 42.78 | 42.45 | 42.70 | 4,010,159 | +0.55(+1.30%) |
Dec 31, 2009 | 42.69 | 42.15 | 42.15 | 42.15 | 2,104,450 | -0.41(-0.97%) |
Dec 30, 2009 | 42.41 | 42.62 | 42.41 | 42.56 | 1,605,880 | -0.04(-0.10%) |
Dec 29, 2009 | 42.74 | 42.74 | 42.56 | 42.61 | 3,402,851 | -0.06(-0.14%) |
Dec 28, 2009 | 42.58 | 42.67 | 42.45 | 42.67 | 2,310,917 | +0.14(+0.32%) |
Dec 24, 2009 | 42.39 | 42.56 | 42.37 | 42.53 | 896,757 | +0.24(+0.56%) |
Dec 23, 2009 | 42.23 | 42.34 | 42.06 | 42.29 | 2,744,745 | +0.05(+0.12%) |
Dec 22, 2009 | 42.15 | 42.40 | 42.12 | 42.24 | 2,481,827 | +0.15(+0.36%) |
Dec 21, 2009 | 41.85 | 42.18 | 41.85 | 42.09 | 1,964,758 | +0.40(+0.95%) |
Dec 18, 2009 | 41.60 | 41.69 | 41.29 | 41.69 | 2,696,730 | +0.30(+0.71%) |
Dec 17, 2009 | 41.58 | 41.69 | 41.33 | 41.40 | 3,115,777 | -0.48(-1.15%) |
Dec 16, 2009 | 42.00 | 42.14 | 41.81 | 41.88 | 3,097,426 | +0.08(+0.18%) |
Dec 15, 2009 | 41.80 | 42.04 | 41.74 | 41.80 | 2,490,823 | -0.23(-0.54%) |
Dec 14, 2009 | 41.96 | 42.03 | 41.88 | 42.03 | 1,971,760 | +0.38(+0.91%) |
Dec 11, 2009 | 41.71 | 42.02 | 41.52 | 41.65 | 2,614,092 | +0.08(+0.20%) |
Dec 10, 2009 | 41.52 | 41.70 | 41.45 | 41.57 | 1,943,438 | +0.31(+0.76%) |
Dec 09, 2009 | 41.12 | 41.30 | 40.82 | 41.25 | 4,678,966 | +0.13(+0.31%) |
Dec 08, 2009 | 41.25 | 41.33 | 40.92 | 41.13 | 5,264,610 | -0.38(-0.92%) |
Dec 07, 2009 | 41.56 | 41.75 | 41.38 | 41.51 | 3,915,895 | -0.11(-0.26%) |
Dec 04, 2009 | 41.93 | 42.08 | 41.22 | 41.62 | 6,910,536 | +0.22(+0.53%) |
Dec 03, 2009 | 41.69 | 41.91 | 41.33 | 41.40 | 5,450,001 | -0.25(-0.59%) |
Dec 02, 2009 | 41.54 | 41.92 | 41.54 | 41.64 | 5,234,873 | +0.08(+0.18%) |
Dec 01, 2009 | 41.30 | 41.75 | 41.30 | 41.57 | 5,118,368 | +0.50(+1.21%) |
Nov 30, 2009 | 40.92 | 41.14 | 40.74 | 41.07 | 4,130,759 | +0.03(+0.08%) |
Nov 27, 2009 | 40.65 | 41.27 | 40.54 | 41.03 | 2,359,176 | -0.56(-1.34%) |
Nov 25, 2009 | 41.51 | 41.67 | 41.42 | 41.59 | 1,854,686 | +0.16(+0.39%) |
Nov 24, 2009 | 41.52 | 41.52 | 41.15 | 41.43 | 2,971,356 | -0.01(-0.02%) |
Nov 23, 2009 | 41.43 | 41.66 | 41.30 | 41.44 | 4,820,781 | +0.47(+1.14%) |
Nov 20, 2009 | 40.84 | 41.03 | 40.78 | 40.97 | 2,255,349 | -0.11(-0.27%) |
Nov 19, 2009 | 41.28 | 41.30 | 40.78 | 41.08 | 4,803,244 | -0.48(-1.16%) |
Nov 18, 2009 | 41.61 | 41.64 | 41.33 | 41.57 | 3,577,356 | -0.12(-0.28%) |
Nov 17, 2009 | 41.47 | 41.69 | 41.35 | 41.69 | 3,098,393 | +0.08(+0.18%) |
Nov 16, 2009 | 41.33 | 41.74 | 41.24 | 41.61 | 3,660,801 | +0.51(+1.23%) |
Nov 13, 2009 | 40.86 | 41.18 | 40.71 | 41.10 | 4,053,035 | +0.30(+0.75%) |
Nov 12, 2009 | 41.03 | 41.28 | 40.70 | 40.80 | 5,296,443 | -0.33(-0.80%) |
Nov 11, 2009 | 41.17 | 41.33 | 40.92 | 41.13 | 2,937,355 | +0.23(+0.56%) |
Nov 10, 2009 | 40.82 | 41.03 | 40.75 | 40.90 | 2,699,918 | +0.02(+0.04%) |
Nov 09, 2009 | 40.29 | 40.89 | 40.28 | 40.88 | 4,528,732 | +0.85(+2.13%) |
Nov 06, 2009 | 39.73 | 40.16 | 39.67 | 40.03 | 2,158,821 | +0.30(+0.74%) |
Nov 05, 2009 | 39.49 | 39.99 | 39.43 | 39.73 | 2,839,505 | +0.54(+1.38%) |
Nov 04, 2009 | 39.21 | 39.64 | 39.10 | 39.19 | 4,737,471 | +0.21(+0.54%) |
Nov 03, 2009 | 38.71 | 39.03 | 38.65 | 38.98 | 3,320,639 | +0.07(+0.17%) |
Nov 02, 2009 | 38.81 | 39.25 | 38.52 | 38.91 | 3,657,753 | +0.25(+0.66%) |
Oct 30, 2009 | 39.53 | 39.64 | 38.61 | 38.66 | 4,382,965 | -0.90(-2.27%) |
Oct 29, 2009 | 39.16 | 39.65 | 39.10 | 39.55 | 3,438,788 | +0.62(+1.59%) |
Oct 28, 2009 | 39.54 | 39.67 | 38.89 | 38.94 | 3,387,468 | -0.68(-1.71%) |
Oct 27, 2009 | 39.88 | 40.04 | 39.55 | 39.61 | 2,523,087 | -0.31(-0.78%) |
Oct 26, 2009 | 40.18 | 40.65 | 39.79 | 39.93 | 2,970,350 | -0.25(-0.61%) |
Oct 23, 2009 | 40.30 | 40.35 | 40.07 | 40.17 | 3,313,179 | -0.36(-0.88%) |
Oct 22, 2009 | 40.08 | 40.62 | 39.88 | 40.53 | 3,648,901 | +0.38(+0.95%) |
Oct 21, 2009 | 40.43 | 40.83 | 40.13 | 40.15 | 2,569,479 | -0.30(-0.73%) |
Oct 20, 2009 | 40.26 | 40.49 | 40.25 | 40.44 | 2,750,815 | -0.25(-0.60%) |
Oct 19, 2009 | 40.38 | 40.78 | 40.28 | 40.69 | 2,204,960 | +0.30(+0.75%) |
Oct 16, 2009 | 40.19 | 40.44 | 40.09 | 40.38 | 2,336,887 | -0.15(-0.38%) |
Oct 15, 2009 | 40.25 | 40.55 | 40.19 | 40.54 | 2,455,362 | +0.13(+0.31%) |
Oct 14, 2009 | 40.15 | 40.44 | 40.05 | 40.41 | 2,508,224 | +0.59(+1.49%) |
Oct 13, 2009 | 39.74 | 39.91 | 39.61 | 39.82 | 2,170,158 | -0.06(-0.15%) |
Oct 12, 2009 | 40.06 | 40.08 | 39.71 | 39.88 | 1,537,649 | +0.07(+0.17%) |
Oct 09, 2009 | 39.43 | 39.81 | 39.39 | 39.81 | 1,967,061 | +0.28(+0.71%) |
Oct 08, 2009 | 39.44 | 39.69 | 39.32 | 39.53 | 2,602,029 | +0.32(+0.82%) |
Oct 07, 2009 | 38.98 | 39.22 | 38.98 | 39.21 | 2,162,247 | +0.14(+0.35%) |
Oct 06, 2009 | 38.80 | 39.28 | 38.73 | 39.07 | 6,946,451 | +0.54(+1.40%) |
Oct 05, 2009 | 38.29 | 38.65 | 38.12 | 38.53 | 3,123,507 | +0.33(+0.86%) |
Oct 02, 2009 | 37.99 | 38.35 | 37.94 | 38.20 | 6,115,888 | -0.11(-0.29%) |
Oct 01, 2009 | 39.10 | 39.10 | 38.27 | 38.31 | 2,465,409 | -0.85(-2.16%) |
Sep 30, 2009 | 39.33 | 39.44 | 38.71 | 39.16 | 3,132,697 | -0.09(-0.24%) |
Sep 29, 2009 | 39.39 | 39.53 | 39.13 | 39.25 | 2,675,833 | -0.14(-0.34%) |
Sep 28, 2009 | 38.89 | 39.44 | 38.80 | 39.39 | 2,947,461 | +0.65(+1.68%) |
Sep 25, 2009 | 38.81 | 39.00 | 38.59 | 38.73 | 2,396,193 | -0.20(-0.52%) |
Sep 24, 2009 | 39.33 | 39.40 | 38.75 | 38.94 | 2,788,859 | -0.25(-0.65%) |
Sep 23, 2009 | 39.54 | 39.83 | 39.17 | 39.19 | 2,770,667 | -0.30(-0.77%) |
Sep 22, 2009 | 39.57 | 39.60 | 39.35 | 39.50 | 2,415,463 | -0.05(-0.13%) |
Sep 21, 2009 | 39.23 | 39.60 | 39.22 | 39.55 | 2,873,035 | -0.03(-0.06%) |
Sep 18, 2009 | 39.61 | 39.67 | 39.43 | 39.57 | 3,124,391 | +0.07(+0.17%) |
Sep 17, 2009 | 39.39 | 39.73 | 39.31 | 39.50 | 3,809,882 | +0.47(+1.20%) |
Sep 16, 2009 | 39.06 | 39.52 | 39.00 | 39.04 | 2,770,017 | +0.04(+0.10%) |
Sep 15, 2009 | 39.00 | 39.13 | 38.74 | 39.00 | 3,831,985 | +0.04(+0.11%) |
Sep 14, 2009 | 38.50 | 38.97 | 38.50 | 38.95 | 3,237,846 | +0.11(+0.28%) |
Sep 11, 2009 | 38.86 | 38.94 | 38.62 | 38.84 | 2,380,596 | +0.07(+0.17%) |
Sep 10, 2009 | 38.40 | 38.80 | 38.30 | 38.78 | 2,135,917 | +0.32(+0.84%) |
Sep 09, 2009 | 38.24 | 38.55 | 38.08 | 38.46 | 2,683,019 | +0.31(+0.82%) |
Sep 08, 2009 | 38.15 | 38.19 | 37.96 | 38.14 | 3,827,281 | +0.25(+0.67%) |
Sep 04, 2009 | 37.41 | 37.89 | 37.32 | 37.89 | 2,451,981 | +0.52(+1.40%) |
Sep 03, 2009 | 37.21 | 37.40 | 36.96 | 37.36 | 2,971,646 | +0.26(+0.71%) |
Sep 02, 2009 | 37.02 | 37.25 | 36.94 | 37.10 | 2,497,837 | +0.02(+0.05%) |
Sep 01, 2009 | 37.58 | 38.08 | 37.05 | 37.09 | 2,944,441 | -0.68(-1.79%) |
Aug 31, 2009 | 37.73 | 37.83 | 37.53 | 37.76 | 2,717,334 | -0.29(-0.76%) |
Aug 28, 2009 | 38.41 | 38.46 | 37.84 | 38.05 | 1,691,227 | -0.04(-0.11%) |
Aug 27, 2009 | 38.04 | 38.18 | 37.58 | 38.09 | 3,108,130 | +0.09(+0.24%) |
Aug 26, 2009 | 37.91 | 38.20 | 37.85 | 38.00 | 2,563,033 | -0.07(-0.18%) |
Aug 25, 2009 | 38.11 | 38.31 | 37.94 | 38.07 | 3,373,938 | +0.09(+0.24%) |
Aug 24, 2009 | 38.12 | 38.23 | 37.82 | 37.97 | 3,163,667 | -0.03(-0.07%) |
Aug 21, 2009 | 37.67 | 38.01 | 37.46 | 38.00 | 6,855,715 | +0.54(+1.44%) |
Aug 20, 2009 | 37.07 | 37.50 | 36.98 | 37.46 | 2,544,689 | +0.36(+0.96%) |
Aug 19, 2009 | 36.74 | 37.14 | 36.43 | 37.10 | 3,427,101 | +0.36(+0.99%) |
Aug 18, 2009 | 36.57 | 36.86 | 36.45 | 36.74 | 3,990,132 | +0.24(+0.66%) |
Aug 17, 2009 | 36.65 | 36.72 | 36.40 | 36.50 | 5,010,512 | -0.77(-2.08%) |
Aug 14, 2009 | 37.58 | 37.63 | 36.95 | 37.27 | 2,938,907 | -0.33(-0.88%) |
Aug 13, 2009 | 37.51 | 37.60 | 37.17 | 37.60 | 3,405,343 | +0.24(+0.63%) |
Aug 12, 2009 | 36.92 | 37.63 | 36.92 | 37.36 | 2,769,821 | +0.42(+1.14%) |
Aug 11, 2009 | 37.11 | 37.22 | 36.90 | 36.94 | 3,268,873 | -0.36(-0.95%) |
Aug 10, 2009 | 37.23 | 37.36 | 37.04 | 37.30 | 3,465,787 | -0.12(-0.32%) |
Aug 07, 2009 | 37.22 | 37.60 | 37.11 | 37.42 | 3,506,141 | +0.41(+1.10%) |
Aug 06, 2009 | 37.30 | 37.38 | 36.84 | 37.01 | 6,588,713 | -0.19(-0.50%) |
Aug 05, 2009 | 37.50 | 37.53 | 37.02 | 37.20 | 4,580,043 | -0.14(-0.39%) |
Aug 04, 2009 | 37.42 | 37.57 | 37.27 | 37.34 | 4,550,909 | -0.12(-0.31%) |
Aug 03, 2009 | 37.27 | 37.52 | 37.08 | 37.46 | 3,669,130 | +0.41(+1.11%) |
Jul 31, 2009 | 37.04 | 37.32 | 36.95 | 37.04 | 6,118,673 | +0.01(+0.02%) |
Jul 30, 2009 | 37.16 | 37.47 | 37.00 | 37.03 | 3,328,634 | +0.29(+0.78%) |
Jul 29, 2009 | 36.57 | 36.81 | 36.51 | 36.75 | 2,853,706 | -0.12(-0.32%) |
Jul 28, 2009 | 36.68 | 36.88 | 36.43 | 36.87 | 5,991,095 | +0.14(+0.37%) |
Jul 27, 2009 | 36.81 | 36.92 | 36.53 | 36.73 | 2,949,060 | -0.19(-0.53%) |
Jul 24, 2009 | 36.51 | 36.92 | 36.38 | 36.92 | 2,841,323 | +0.17(+0.46%) |
Jul 23, 2009 | 36.09 | 36.94 | 36.07 | 36.76 | 4,587,399 | +0.63(+1.76%) |
Jul 22, 2009 | 36.06 | 36.29 | 35.97 | 36.12 | 5,441,930 | -0.01(-0.02%) |
Jul 21, 2009 | 36.18 | 36.20 | 35.66 | 36.13 | 6,321,480 | +0.18(+0.49%) |
Jul 20, 2009 | 35.79 | 35.99 | 35.60 | 35.95 | 2,896,820 | +0.34(+0.95%) |
Jul 17, 2009 | 35.51 | 35.61 | 35.30 | 35.61 | 2,202,297 | +0.09(+0.26%) |
Jul 16, 2009 | 35.06 | 35.59 | 35.01 | 35.52 | 2,677,512 | +0.43(+1.23%) |
Jul 15, 2009 | 34.63 | 35.14 | 34.55 | 35.09 | 4,037,280 | +0.90(+2.62%) |
Jul 14, 2009 | 34.09 | 34.24 | 33.87 | 34.19 | 2,339,596 | +0.16(+0.47%) |
Jul 13, 2009 | 33.47 | 34.03 | 33.45 | 34.03 | 2,410,505 | +0.64(+1.92%) |
Jul 10, 2009 | 33.21 | 33.59 | 33.11 | 33.39 | 3,674,378 | +0.03(+0.08%) |
Jul 09, 2009 | 33.58 | 33.64 | 33.29 | 33.37 | 3,634,083 | +0.00(+0.00%) |
Jul 08, 2009 | 33.41 | 33.52 | 33.04 | 33.37 | 4,646,010 | +0.09(+0.28%) |
Jul 07, 2009 | 33.87 | 33.91 | 33.21 | 33.27 | 3,266,563 | -0.63(-1.87%) |
Jul 06, 2009 | 33.63 | 33.94 | 33.52 | 33.91 | 4,029,224 | -0.09(-0.27%) |
Jul 02, 2009 | 34.34 | 34.37 | 33.91 | 34.00 | 3,082,888 | -0.90(-2.59%) |
Jul 01, 2009 | 34.88 | 35.17 | 34.84 | 34.90 | 3,718,296 | +0.21(+0.61%) |
Jun 30, 2009 | 34.92 | 35.08 | 34.51 | 34.69 | 3,298,219 | -0.23(-0.65%) |
Jun 29, 2009 | 34.74 | 35.03 | 34.57 | 34.92 | 3,111,768 | +0.13(+0.36%) |
Jun 26, 2009 | 34.68 | 34.84 | 34.52 | 34.79 | 5,830,042 | +0.03(+0.10%) |
Jun 25, 2009 | 34.35 | 34.81 | 34.30 | 34.76 | 2,701,698 | +0.81(+2.39%) |
Jun 24, 2009 | 33.92 | 34.34 | 33.80 | 33.95 | 4,642,361 | +0.28(+0.83%) |
Jun 23, 2009 | 33.83 | 33.86 | 33.48 | 33.67 | 5,094,533 | -0.11(-0.33%) |
Jun 22, 2009 | 34.41 | 34.41 | 33.69 | 33.78 | 4,769,720 | -0.93(-2.68%) |
Jun 19, 2009 | 34.80 | 35.00 | 34.54 | 34.71 | 5,401,830 | +0.22(+0.64%) |
Jun 18, 2009 | 34.45 | 34.72 | 34.24 | 34.49 | 3,255,917 | +0.08(+0.22%) |
Jun 17, 2009 | 34.26 | 34.66 | 34.08 | 34.41 | 4,486,529 | +0.11(+0.32%) |
Jun 16, 2009 | 34.89 | 34.95 | 34.24 | 34.30 | 3,998,072 | -0.51(-1.46%) |
Jun 15, 2009 | 35.16 | 35.16 | 34.54 | 34.81 | 3,479,757 | -0.65(-1.84%) |
Jun 12, 2009 | 35.32 | 35.54 | 35.10 | 35.46 | 4,073,008 | -0.09(-0.26%) |
Jun 11, 2009 | 35.48 | 35.95 | 35.48 | 35.55 | 3,770,804 | +0.02(+0.05%) |
Jun 10, 2009 | 35.75 | 35.83 | 34.94 | 35.54 | 3,660,869 | +0.00(+0.00%) |
Jun 09, 2009 | 35.45 | 35.69 | 35.24 | 35.54 | 4,153,918 | +0.26(+0.74%) |
Jun 08, 2009 | 34.93 | 35.55 | 34.76 | 35.28 | 3,344,310 | -0.21(-0.60%) |
Jun 05, 2009 | 35.62 | 35.76 | 35.12 | 35.49 | 4,814,398 | +0.11(+0.31%) |
Jun 04, 2009 | 35.12 | 35.39 | 34.92 | 35.38 | 3,860,040 | +0.28(+0.80%) |
Jun 03, 2009 | 35.20 | 35.23 | 34.69 | 35.10 | 4,342,197 | -0.41(-1.17%) |
Jun 02, 2009 | 35.34 | 35.70 | 35.21 | 35.51 | 4,976,624 | +0.02(+0.05%) |
Jun 01, 2009 | 34.83 | 35.51 | 34.76 | 35.50 | 5,753,660 | +1.12(+3.27%) |
May 29, 2009 | 33.98 | 34.37 | 33.78 | 34.37 | 3,927,974 | +0.57(+1.68%) |
May 28, 2009 | 33.59 | 33.94 | 33.14 | 33.80 | 3,934,203 | +0.40(+1.19%) |
May 27, 2009 | 33.81 | 34.09 | 33.36 | 33.41 | 4,200,944 | -0.45(-1.32%) |
May 26, 2009 | 32.73 | 33.97 | 32.71 | 33.86 | 6,745,350 | +0.80(+2.43%) |
May 22, 2009 | 33.06 | 33.37 | 32.82 | 33.05 | 3,144,606 | -0.03(-0.08%) |
May 21, 2009 | 33.19 | 33.31 | 32.71 | 33.08 | 4,007,853 | -0.54(-1.61%) |
May 20, 2009 | 33.91 | 34.34 | 33.55 | 33.62 | 5,228,641 | +0.07(+0.20%) |
May 19, 2009 | 33.58 | 33.95 | 33.45 | 33.55 | 3,533,396 | +0.00(+0.00%) |
May 18, 2009 | 32.98 | 33.64 | 32.88 | 33.55 | 4,308,534 | +0.89(+2.72%) |
May 15, 2009 | 32.90 | 33.20 | 32.59 | 32.66 | 4,523,911 | -0.25(-0.75%) |
May 14, 2009 | 32.65 | 33.15 | 32.64 | 32.91 | 4,847,558 | +0.21(+0.65%) |
May 13, 2009 | 33.04 | 33.09 | 32.55 | 32.70 | 4,992,769 | -0.79(-2.35%) |
May 12, 2009 | 33.57 | 33.77 | 33.09 | 33.48 | 4,341,061 | -0.03(-0.10%) |
May 11, 2009 | 33.53 | 33.80 | 33.26 | 33.52 | 2,930,074 | -0.38(-1.12%) |
May 08, 2009 | 33.82 | 34.06 | 33.47 | 33.90 | 4,523,436 | +0.52(+1.57%) |
May 07, 2009 | 34.19 | 34.30 | 33.20 | 33.37 | 6,034,362 | -0.63(-1.86%) |
May 06, 2009 | 34.11 | 34.11 | 33.51 | 34.01 | 5,660,378 | +0.37(+1.11%) |
May 05, 2009 | 33.69 | 33.80 | 33.43 | 33.64 | 5,064,908 | -0.14(-0.40%) |
May 04, 2009 | 33.15 | 33.82 | 33.04 | 33.77 | 3,741,813 | +0.85(+2.57%) |