Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.36 | 39.14 | 38.31 | 38.35 | 262 | -0.13(-0.33%) |
Jun 29, 2010 | 38.34 | 38.71 | 38.02 | 38.48 | 3,235,778 | -0.52(-1.34%) |
Jun 25, 2010 | 39.00 | 39.32 | 38.74 | 39.00 | 3,177,278 | +0.01(+0.02%) |
Jun 24, 2010 | 39.60 | 39.89 | 38.95 | 38.99 | 1,963,670 | -0.82(-2.06%) |
Jun 23, 2010 | 39.77 | 40.06 | 39.52 | 39.81 | 2,275,061 | +0.00(+0.00%) |
Jun 22, 2010 | 40.00 | 40.64 | 39.79 | 39.81 | 2,890,739 | -0.31(-0.77%) |
Jun 21, 2010 | 40.47 | 40.69 | 39.71 | 40.12 | 2,315,077 | -0.02(-0.04%) |
Jun 18, 2010 | 40.13 | 40.48 | 40.06 | 40.13 | 2,448,518 | -0.21(-0.53%) |
Jun 17, 2010 | 40.38 | 40.48 | 39.82 | 40.35 | 1,846,936 | +0.17(+0.43%) |
Jun 16, 2010 | 40.13 | 40.41 | 40.06 | 40.18 | 585 | -0.14(-0.34%) |
Jun 15, 2010 | 39.39 | 40.35 | 39.28 | 40.31 | 2,910,283 | +1.05(+2.68%) |
Jun 14, 2010 | 39.99 | 40.02 | 39.21 | 39.26 | 2,984,072 | -0.39(-0.99%) |
Jun 11, 2010 | 39.28 | 39.67 | 38.51 | 39.65 | 3,208,116 | +0.11(+0.27%) |
Jun 10, 2010 | 39.22 | 39.75 | 39.09 | 39.55 | 4,113,269 | +0.81(+2.09%) |
Jun 09, 2010 | 39.20 | 39.56 | 38.60 | 38.74 | 3,003,267 | -0.31(-0.81%) |
Jun 08, 2010 | 38.79 | 39.06 | 38.46 | 39.05 | 4,233,944 | +0.39(+1.01%) |
Jun 07, 2010 | 39.18 | 39.52 | 38.64 | 38.66 | 3,741,912 | -0.65(-1.65%) |
Jun 04, 2010 | 39.31 | 40.09 | 39.24 | 39.31 | 2,707,331 | -1.23(-3.04%) |
Jun 03, 2010 | 40.58 | 40.74 | 40.17 | 40.54 | 1,933,185 | +0.04(+0.10%) |
Jun 02, 2010 | 39.95 | 40.50 | 39.66 | 40.50 | 10,235 | +0.80(+2.02%) |
Jun 01, 2010 | 39.98 | 40.57 | 39.70 | 39.70 | 2,078,111 | -0.49(-1.23%) |
May 28, 2010 | 40.19 | 40.54 | 39.99 | 40.19 | 1,889,996 | -0.25(-0.61%) |
May 27, 2010 | 39.85 | 40.45 | 39.68 | 40.44 | 1,762,035 | +1.14(+2.90%) |
May 26, 2010 | 39.74 | 40.08 | 39.21 | 39.30 | 117 | -0.36(-0.90%) |
May 25, 2010 | 38.39 | 39.66 | 38.25 | 39.66 | 4,338,798 | +0.47(+1.19%) |
May 24, 2010 | 39.57 | 39.74 | 39.19 | 39.19 | 2,581,337 | -0.51(-1.29%) |
May 21, 2010 | 38.31 | 39.70 | 38.30 | 39.70 | 4,517,946 | +0.94(+2.42%) |
May 20, 2010 | 38.91 | 39.45 | 38.77 | 38.77 | 117 | -1.65(-4.09%) |
May 19, 2010 | 40.49 | 40.66 | 40.00 | 40.42 | 2,857,203 | -0.14(-0.36%) |
May 18, 2010 | 40.98 | 41.37 | 40.54 | 40.56 | 2,388,019 | -0.20(-0.48%) |
May 17, 2010 | 40.53 | 40.87 | 40.08 | 40.76 | 2,803,126 | +0.35(+0.86%) |
May 14, 2010 | 40.41 | 40.87 | 40.20 | 40.41 | 2,813,743 | -0.53(-1.29%) |
May 13, 2010 | 41.28 | 41.35 | 40.88 | 40.94 | 2,324,934 | -0.35(-0.85%) |
May 12, 2010 | 41.62 | 41.70 | 41.09 | 41.28 | 3,977,915 | -0.29(-0.70%) |
May 11, 2010 | 41.83 | 41.92 | 41.53 | 41.57 | 2,774,624 | -0.15(-0.37%) |
May 10, 2010 | 41.32 | 41.75 | 41.21 | 41.73 | 3,802,163 | +1.10(+2.70%) |
May 07, 2010 | 40.47 | 41.09 | 40.10 | 40.63 | 5,509,960 | +0.20(+0.51%) |
May 06, 2010 | 41.17 | 41.39 | 39.41 | 40.42 | 4,935,066 | -0.54(-1.33%) |
May 05, 2010 | 41.24 | 41.50 | 40.92 | 40.97 | 3,764,816 | -0.38(-0.93%) |
May 04, 2010 | 41.70 | 41.78 | 41.05 | 41.35 | 3,064,699 | -0.64(-1.52%) |
May 03, 2010 | 41.99 | 42.30 | 41.68 | 41.99 | 2,899,121 | +0.43(+1.02%) |
Apr 30, 2010 | 41.79 | 41.84 | 41.53 | 41.56 | 2,891,163 | -0.14(-0.33%) |
Apr 29, 2010 | 40.69 | 41.70 | 40.59 | 41.70 | 3,509,302 | +1.31(+3.24%) |
Apr 28, 2010 | 40.19 | 40.57 | 40.05 | 40.39 | 2,509,372 | +0.45(+1.13%) |
Apr 27, 2010 | 40.51 | 40.71 | 39.85 | 39.94 | 2,872,439 | -0.66(-1.63%) |
Apr 26, 2010 | 40.59 | 40.84 | 40.44 | 40.60 | 3,512,242 | +0.08(+0.19%) |
Apr 23, 2010 | 39.86 | 40.59 | 39.68 | 40.53 | 3,067,171 | +0.61(+1.54%) |
Apr 22, 2010 | 39.40 | 39.91 | 39.39 | 39.91 | 3,096,817 | +0.44(+1.12%) |
Apr 21, 2010 | 39.47 | 39.57 | 38.98 | 39.47 | 12,044 | +0.37(+0.94%) |
Apr 20, 2010 | 38.89 | 39.14 | 38.74 | 39.11 | 1,631,694 | +0.37(+0.97%) |
Apr 19, 2010 | 38.40 | 38.78 | 38.19 | 38.73 | 1,707,909 | +0.20(+0.51%) |
Apr 16, 2010 | 38.51 | 38.70 | 38.15 | 38.54 | 2,639,120 | -0.11(-0.29%) |
Apr 15, 2010 | 38.47 | 38.68 | 38.31 | 38.65 | 1,957,929 | +0.09(+0.22%) |
Apr 14, 2010 | 38.42 | 38.65 | 38.30 | 38.56 | 2,452,973 | +0.16(+0.42%) |
Apr 13, 2010 | 38.31 | 38.47 | 38.30 | 38.40 | 1,522,608 | +0.10(+0.27%) |
Apr 12, 2010 | 38.30 | 38.48 | 38.14 | 38.30 | 1,978,513 | -0.02(-0.04%) |
Apr 09, 2010 | 37.91 | 38.31 | 37.82 | 38.31 | 1,771,125 | +0.53(+1.40%) |
Apr 08, 2010 | 37.91 | 38.14 | 37.72 | 37.79 | 3,833,766 | -0.26(-0.67%) |
Apr 07, 2010 | 37.91 | 38.15 | 37.75 | 38.04 | 3,074,480 | +0.12(+0.31%) |
Apr 06, 2010 | 37.63 | 37.96 | 37.58 | 37.92 | 1,863,577 | +0.04(+0.11%) |
Apr 05, 2010 | 37.81 | 38.05 | 37.69 | 37.88 | 1,570,057 | +0.07(+0.18%) |
Apr 01, 2010 | 37.53 | 37.81 | 37.81 | 37.81 | 1,692,510 | +0.41(+1.09%) |
Mar 31, 2010 | 37.11 | 37.68 | 37.11 | 37.40 | 2,074,154 | +0.04(+0.11%) |
Mar 30, 2010 | 37.20 | 37.49 | 37.15 | 37.36 | 1,671,273 | +0.23(+0.62%) |
Mar 29, 2010 | 37.05 | 37.31 | 36.91 | 37.13 | 1,653,922 | +0.12(+0.32%) |
Mar 26, 2010 | 36.71 | 37.13 | 36.66 | 37.01 | 1,891,444 | +0.33(+0.90%) |
Mar 25, 2010 | 37.11 | 37.11 | 36.66 | 36.68 | 2,269,032 | -0.16(-0.44%) |
Mar 24, 2010 | 36.88 | 37.09 | 36.71 | 36.84 | 2,150,238 | -0.11(-0.30%) |
Mar 23, 2010 | 36.94 | 37.03 | 36.61 | 36.95 | 2,366,846 | +0.03(+0.07%) |
Mar 22, 2010 | 36.65 | 37.01 | 36.62 | 36.93 | 1,534,955 | +0.17(+0.46%) |
Mar 19, 2010 | 36.76 | 36.99 | 36.59 | 36.76 | 2,734,799 | +0.04(+0.12%) |
Mar 18, 2010 | 37.13 | 37.16 | 36.71 | 36.71 | 3,020,923 | -0.39(-1.06%) |
Mar 17, 2010 | 37.31 | 37.36 | 36.94 | 37.11 | 2,365,354 | -0.09(-0.25%) |
Mar 16, 2010 | 36.84 | 37.22 | 36.84 | 37.20 | 1,446,202 | +0.15(+0.41%) |
Mar 15, 2010 | 36.83 | 37.06 | 36.78 | 37.05 | 1,556,302 | -0.08(-0.21%) |
Mar 12, 2010 | 36.41 | 37.35 | 36.41 | 37.12 | 3,534,872 | +0.78(+2.15%) |
Mar 11, 2010 | 36.07 | 36.34 | 35.84 | 36.34 | 1,429,697 | +0.10(+0.28%) |
Mar 10, 2010 | 36.12 | 36.36 | 35.79 | 36.24 | 2,279,341 | +0.03(+0.07%) |
Mar 09, 2010 | 36.28 | 36.46 | 36.05 | 36.21 | 1,899,744 | -0.13(-0.35%) |
Mar 08, 2010 | 36.67 | 36.69 | 36.25 | 36.34 | 2,314,904 | -0.34(-0.93%) |
Mar 05, 2010 | 36.40 | 36.79 | 36.23 | 36.68 | 1,889,274 | +0.49(+1.35%) |
Mar 04, 2010 | 36.18 | 36.38 | 36.05 | 36.19 | 2,361,102 | +0.01(+0.02%) |
Mar 03, 2010 | 35.79 | 36.34 | 35.79 | 36.18 | 2,607,467 | +0.40(+1.11%) |
Mar 02, 2010 | 35.92 | 36.16 | 35.66 | 35.78 | 3,069,736 | -0.14(-0.38%) |
Mar 01, 2010 | 35.99 | 36.05 | 35.50 | 35.92 | 2,962,705 | +0.19(+0.52%) |
Feb 26, 2010 | 35.60 | 36.05 | 35.60 | 35.73 | 2,535,173 | -0.02(-0.05%) |
Feb 25, 2010 | 35.16 | 35.75 | 34.78 | 35.75 | 3,835,414 | +0.13(+0.36%) |
Feb 24, 2010 | 35.50 | 35.72 | 35.25 | 35.62 | 2,097,686 | +0.36(+1.03%) |
Feb 23, 2010 | 35.62 | 35.74 | 35.18 | 35.26 | 2,620,206 | -0.46(-1.28%) |
Feb 22, 2010 | 36.11 | 36.25 | 35.66 | 35.72 | 2,184,565 | -0.38(-1.06%) |
Feb 19, 2010 | 36.04 | 36.31 | 35.90 | 36.10 | 2,010,180 | -0.13(-0.35%) |
Feb 18, 2010 | 35.87 | 36.33 | 35.86 | 36.22 | 1,670,227 | +0.31(+0.85%) |
Feb 17, 2010 | 35.83 | 36.14 | 35.69 | 35.92 | 3,150,147 | -0.02(-0.05%) |
Feb 16, 2010 | 35.44 | 35.95 | 35.33 | 35.94 | 2,634,344 | +0.50(+1.41%) |
Feb 12, 2010 | 34.89 | 35.44 | 35.44 | 35.44 | 4,009,775 | +0.39(+1.11%) |
Feb 11, 2010 | 35.94 | 36.34 | 34.88 | 35.05 | 7,861,181 | -2.08(-5.60%) |
Feb 10, 2010 | 37.30 | 37.54 | 36.95 | 37.12 | 2,408,108 | -0.32(-0.86%) |
Feb 09, 2010 | 37.33 | 37.78 | 37.04 | 37.45 | 1,857,274 | +0.31(+0.85%) |
Feb 08, 2010 | 36.84 | 37.61 | 36.47 | 37.13 | 2,238,856 | +0.36(+0.97%) |
Feb 05, 2010 | 36.61 | 37.01 | 35.74 | 36.78 | 3,300,737 | +0.18(+0.49%) |
Feb 04, 2010 | 37.43 | 37.57 | 36.58 | 36.60 | 2,313,096 | -1.15(-3.06%) |
Feb 03, 2010 | 37.69 | 38.05 | 37.50 | 37.75 | 1,401,907 | -0.14(-0.36%) |
Feb 02, 2010 | 37.65 | 37.95 | 37.38 | 37.89 | 1,542,691 | +0.61(+1.64%) |
Feb 01, 2010 | 37.37 | 37.64 | 37.17 | 37.28 | 1,516,442 | +0.05(+0.14%) |
Jan 29, 2010 | 37.56 | 38.05 | 37.19 | 37.23 | 2,308,161 | +0.00(+0.00%) |
Jan 28, 2010 | 38.02 | 38.03 | 37.22 | 37.23 | 2,049,836 | -0.64(-1.68%) |
Jan 27, 2010 | 37.92 | 38.08 | 37.45 | 37.86 | 1,430,249 | +0.12(+0.31%) |
Jan 26, 2010 | 38.08 | 38.39 | 37.65 | 37.74 | 1,357,777 | -0.47(-1.24%) |
Jan 25, 2010 | 38.30 | 38.56 | 38.17 | 38.22 | 1,025,001 | +0.17(+0.45%) |
Jan 22, 2010 | 38.73 | 38.92 | 38.02 | 38.05 | 1,855,235 | -0.80(-2.05%) |
Jan 21, 2010 | 39.95 | 40.07 | 38.82 | 38.84 | 2,578,094 | -1.09(-2.74%) |
Jan 20, 2010 | 39.46 | 40.19 | 39.40 | 39.94 | 2,279,807 | +0.15(+0.38%) |
Jan 19, 2010 | 39.14 | 39.80 | 39.12 | 39.79 | 1,229,163 | +0.66(+1.69%) |
Jan 15, 2010 | 39.29 | 39.12 | 39.12 | 39.12 | 1,159,262 | -0.21(-0.54%) |
Jan 14, 2010 | 39.72 | 39.83 | 39.17 | 39.34 | 1,341,481 | -0.57(-1.42%) |
Jan 13, 2010 | 39.27 | 39.93 | 39.27 | 39.90 | 1,732,048 | +0.53(+1.36%) |
Jan 12, 2010 | 39.03 | 39.42 | 38.83 | 39.37 | 2,106,247 | +0.13(+0.32%) |
Jan 11, 2010 | 38.57 | 39.32 | 38.52 | 39.24 | 1,873,392 | +0.84(+2.19%) |
Jan 08, 2010 | 37.93 | 38.45 | 37.84 | 38.40 | 1,998,345 | +0.32(+0.85%) |
Jan 07, 2010 | 37.75 | 38.17 | 37.34 | 38.08 | 1,592,106 | +0.41(+1.08%) |
Jan 06, 2010 | 37.76 | 38.03 | 37.44 | 37.67 | 1,745,003 | -0.11(-0.29%) |
Jan 05, 2010 | 38.26 | 38.28 | 37.57 | 37.78 | 1,295,279 | -0.59(-1.52%) |
Jan 04, 2010 | 38.18 | 38.45 | 38.04 | 38.37 | 1,190,483 | +0.57(+1.50%) |
Dec 31, 2009 | 38.34 | 37.80 | 37.80 | 37.80 | 556,516 | -0.53(-1.39%) |
Dec 30, 2009 | 38.28 | 38.47 | 38.17 | 38.34 | 558,013 | -0.12(-0.31%) |
Dec 29, 2009 | 38.45 | 38.57 | 38.29 | 38.45 | 484,646 | +0.11(+0.29%) |
Dec 28, 2009 | 38.47 | 38.47 | 38.15 | 38.34 | 677,056 | +0.00(+0.00%) |
Dec 24, 2009 | 38.21 | 38.34 | 38.10 | 38.34 | 502,518 | +0.29(+0.76%) |
Dec 23, 2009 | 38.02 | 38.25 | 37.79 | 38.06 | 945,833 | +0.14(+0.36%) |
Dec 22, 2009 | 38.03 | 38.26 | 37.86 | 37.92 | 1,302,537 | -0.08(-0.22%) |
Dec 21, 2009 | 37.92 | 38.24 | 37.84 | 38.01 | 908,379 | +0.09(+0.25%) |
Dec 18, 2009 | 38.07 | 38.14 | 37.53 | 37.91 | 1,971,202 | -0.01(-0.02%) |
Dec 17, 2009 | 38.10 | 38.23 | 37.84 | 37.92 | 1,053,497 | -0.58(-1.50%) |
Dec 16, 2009 | 38.28 | 38.58 | 38.08 | 38.50 | 1,351,246 | +0.34(+0.89%) |
Dec 15, 2009 | 38.54 | 38.57 | 38.07 | 38.16 | 1,196,006 | -0.35(-0.90%) |
Dec 14, 2009 | 38.32 | 38.54 | 38.23 | 38.51 | 866,297 | +0.20(+0.53%) |
Dec 11, 2009 | 38.75 | 38.94 | 38.01 | 38.30 | 1,033,771 | -0.32(-0.83%) |
Dec 10, 2009 | 38.41 | 38.72 | 38.41 | 38.62 | 1,168,334 | +0.41(+1.06%) |
Dec 09, 2009 | 37.83 | 38.25 | 37.50 | 38.22 | 996,072 | +0.48(+1.28%) |
Dec 08, 2009 | 37.81 | 38.06 | 37.56 | 37.73 | 1,236,339 | -0.36(-0.93%) |
Dec 07, 2009 | 38.38 | 38.45 | 37.81 | 38.09 | 1,236,952 | -0.25(-0.64%) |
Dec 04, 2009 | 38.68 | 39.09 | 38.15 | 38.34 | 1,590,031 | +0.09(+0.24%) |
Dec 03, 2009 | 38.76 | 39.06 | 38.22 | 38.24 | 1,098,639 | -0.59(-1.51%) |
Dec 02, 2009 | 38.64 | 38.91 | 38.53 | 38.83 | 1,064,504 | +0.26(+0.68%) |
Dec 01, 2009 | 38.29 | 38.62 | 38.23 | 38.56 | 1,576,156 | +0.48(+1.27%) |
Nov 30, 2009 | 37.73 | 38.11 | 37.41 | 38.08 | 1,286,497 | +0.39(+1.03%) |
Nov 27, 2009 | 37.66 | 38.06 | 37.42 | 37.69 | 576,053 | -0.71(-1.85%) |
Nov 25, 2009 | 38.26 | 38.58 | 38.05 | 38.40 | 1,112,761 | +0.16(+0.42%) |
Nov 24, 2009 | 38.79 | 38.79 | 38.09 | 38.24 | 1,151,586 | -0.46(-1.18%) |
Nov 23, 2009 | 38.53 | 39.07 | 38.48 | 38.70 | 893,224 | +0.30(+0.77%) |
Nov 20, 2009 | 38.29 | 38.51 | 38.12 | 38.40 | 1,240,806 | +0.00(+0.00%) |
Nov 19, 2009 | 38.68 | 38.73 | 38.20 | 38.40 | 1,159,194 | -0.57(-1.46%) |
Nov 18, 2009 | 39.28 | 39.35 | 38.80 | 38.97 | 1,040,737 | -0.34(-0.86%) |
Nov 17, 2009 | 39.14 | 39.33 | 39.01 | 39.31 | 1,307,133 | +0.18(+0.46%) |
Nov 16, 2009 | 39.07 | 39.15 | 38.84 | 39.13 | 1,895,807 | +0.19(+0.48%) |
Nov 13, 2009 | 38.79 | 39.28 | 38.58 | 38.95 | 1,307,301 | +0.33(+0.86%) |
Nov 12, 2009 | 39.07 | 39.32 | 38.51 | 38.62 | 1,506,993 | -0.59(-1.51%) |
Nov 11, 2009 | 39.58 | 39.73 | 39.08 | 39.21 | 1,268,816 | -0.12(-0.30%) |
Nov 10, 2009 | 39.10 | 39.46 | 39.01 | 39.33 | 1,093,727 | +0.20(+0.52%) |
Nov 09, 2009 | 38.54 | 39.12 | 38.51 | 39.12 | 1,233,019 | +0.81(+2.12%) |
Nov 06, 2009 | 38.03 | 38.47 | 37.84 | 38.31 | 1,278,136 | +0.03(+0.09%) |
Nov 05, 2009 | 37.84 | 38.34 | 37.72 | 38.28 | 1,279,701 | +0.69(+1.83%) |
Nov 04, 2009 | 37.75 | 38.16 | 37.53 | 37.59 | 1,758,133 | -0.15(-0.40%) |
Nov 03, 2009 | 37.06 | 37.95 | 37.00 | 37.74 | 2,427,449 | +0.39(+1.04%) |
Nov 02, 2009 | 37.44 | 37.75 | 36.79 | 37.35 | 1,744,100 | +0.08(+0.20%) |
Oct 30, 2009 | 37.87 | 38.14 | 37.18 | 37.28 | 2,077,537 | -0.68(-1.79%) |
Oct 29, 2009 | 37.78 | 38.09 | 37.42 | 37.95 | 2,180,973 | +0.52(+1.38%) |
Oct 28, 2009 | 37.95 | 38.30 | 37.36 | 37.44 | 2,489,718 | -0.68(-1.78%) |
Oct 27, 2009 | 39.55 | 39.68 | 37.86 | 38.12 | 2,805,195 | -0.83(-2.13%) |
Oct 26, 2009 | 39.13 | 39.76 | 38.68 | 38.95 | 1,887,623 | -0.14(-0.37%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.99 | 39.09 | 1,902,455 | -0.20(-0.50%) |
Oct 22, 2009 | 38.91 | 39.51 | 38.82 | 39.29 | 1,128,914 | +0.39(+1.00%) |
Oct 21, 2009 | 39.11 | 39.71 | 38.78 | 38.90 | 1,508,197 | -0.25(-0.65%) |
Oct 20, 2009 | 39.01 | 39.17 | 38.94 | 39.15 | 1,433,821 | -0.35(-0.88%) |
Oct 19, 2009 | 39.29 | 39.68 | 39.13 | 39.50 | 1,071,726 | +0.25(+0.63%) |
Oct 16, 2009 | 39.17 | 39.53 | 39.11 | 39.25 | 1,911,745 | -0.08(-0.19%) |
Oct 15, 2009 | 39.34 | 39.51 | 39.05 | 39.33 | 1,447,161 | -0.16(-0.41%) |
Oct 14, 2009 | 39.64 | 39.64 | 39.08 | 39.49 | 1,405,516 | +0.39(+1.00%) |
Oct 13, 2009 | 38.95 | 39.23 | 38.83 | 39.10 | 1,038,036 | -0.01(-0.02%) |
Oct 12, 2009 | 39.39 | 39.44 | 38.92 | 39.11 | 1,139,909 | +0.15(+0.39%) |
Oct 09, 2009 | 39.08 | 39.24 | 38.64 | 38.95 | 2,076,493 | -0.07(-0.17%) |
Oct 08, 2009 | 38.92 | 39.37 | 38.90 | 39.02 | 1,687,884 | +0.45(+1.17%) |
Oct 07, 2009 | 38.85 | 38.96 | 38.34 | 38.57 | 1,495,740 | -0.31(-0.81%) |
Oct 06, 2009 | 38.96 | 39.11 | 38.55 | 38.89 | 1,195,308 | +0.36(+0.95%) |
Oct 05, 2009 | 38.07 | 38.53 | 37.95 | 38.52 | 1,572,397 | +0.45(+1.18%) |
Oct 02, 2009 | 38.19 | 38.49 | 37.99 | 38.07 | 2,289,518 | -0.23(-0.60%) |
Oct 01, 2009 | 39.23 | 39.23 | 38.29 | 38.30 | 2,495,385 | -0.90(-2.29%) |
Sep 30, 2009 | 39.01 | 39.74 | 38.87 | 39.20 | 2,518,147 | +0.29(+0.74%) |
Sep 29, 2009 | 39.20 | 39.55 | 38.89 | 38.91 | 1,294,035 | -0.48(-1.21%) |
Sep 28, 2009 | 38.93 | 39.46 | 38.89 | 39.39 | 1,172,659 | +0.55(+1.43%) |
Sep 25, 2009 | 38.89 | 39.01 | 38.40 | 38.84 | 2,371,134 | -0.09(-0.24%) |
Sep 24, 2009 | 38.97 | 39.36 | 38.75 | 38.93 | 2,289,283 | +0.09(+0.24%) |
Sep 23, 2009 | 39.11 | 39.49 | 38.84 | 38.84 | 3,147,278 | -0.45(-1.14%) |
Sep 22, 2009 | 39.79 | 39.87 | 39.06 | 39.29 | 2,837,849 | -0.29(-0.73%) |
Sep 21, 2009 | 39.65 | 40.02 | 39.34 | 39.57 | 3,714,991 | -0.32(-0.81%) |
Sep 18, 2009 | 40.27 | 40.60 | 39.62 | 39.90 | 15,547,620 | -0.36(-0.91%) |
Sep 17, 2009 | 39.96 | 40.30 | 39.58 | 40.26 | 5,251,699 | +1.04(+2.64%) |
Sep 16, 2009 | 39.23 | 40.25 | 38.97 | 39.23 | 4,257,761 | +0.13(+0.32%) |
Sep 15, 2009 | 38.91 | 39.26 | 38.49 | 39.10 | 4,355,590 | +0.19(+0.48%) |
Sep 14, 2009 | 37.14 | 39.00 | 37.14 | 38.91 | 4,899,414 | +1.60(+4.30%) |
Sep 11, 2009 | 37.70 | 37.95 | 37.23 | 37.31 | 2,728,580 | -0.32(-0.86%) |
Sep 10, 2009 | 37.26 | 37.63 | 36.58 | 37.63 | 2,566,519 | +0.60(+1.63%) |
Sep 09, 2009 | 36.49 | 37.05 | 36.34 | 37.03 | 2,513,548 | +0.36(+0.99%) |
Sep 08, 2009 | 36.47 | 36.71 | 36.28 | 36.67 | 2,436,481 | +0.39(+1.08%) |
Sep 04, 2009 | 35.98 | 36.28 | 35.85 | 36.28 | 1,515,444 | +0.17(+0.47%) |
Sep 03, 2009 | 36.21 | 36.30 | 35.84 | 36.11 | 2,359,472 | +0.13(+0.35%) |
Sep 02, 2009 | 35.53 | 36.21 | 35.53 | 35.98 | 2,881,652 | +0.36(+1.00%) |
Sep 01, 2009 | 35.66 | 36.19 | 35.50 | 35.62 | 2,723,200 | -0.24(-0.66%) |
Aug 31, 2009 | 35.37 | 35.96 | 35.30 | 35.86 | 2,299,646 | +0.20(+0.55%) |
Aug 28, 2009 | 35.77 | 35.92 | 35.22 | 35.66 | 2,314,983 | +0.07(+0.19%) |
Aug 27, 2009 | 35.52 | 35.86 | 35.40 | 35.60 | 2,649,751 | +0.02(+0.05%) |
Aug 26, 2009 | 35.61 | 35.72 | 35.40 | 35.58 | 1,792,985 | -0.03(-0.10%) |
Aug 25, 2009 | 36.18 | 36.19 | 35.55 | 35.61 | 2,078,469 | -0.25(-0.69%) |
Aug 24, 2009 | 36.49 | 36.55 | 35.83 | 35.86 | 1,724,722 | -0.59(-1.61%) |
Aug 21, 2009 | 36.32 | 36.55 | 36.08 | 36.45 | 2,779,956 | +0.43(+1.20%) |
Aug 20, 2009 | 36.37 | 36.56 | 35.86 | 36.01 | 1,687,899 | -0.35(-0.96%) |
Aug 19, 2009 | 35.44 | 36.62 | 35.32 | 36.36 | 2,144,304 | +0.48(+1.35%) |
Aug 18, 2009 | 35.36 | 35.94 | 35.28 | 35.88 | 1,860,149 | +0.64(+1.81%) |
Aug 17, 2009 | 35.08 | 35.42 | 34.84 | 35.24 | 2,165,291 | -0.43(-1.21%) |
Aug 14, 2009 | 35.78 | 35.94 | 35.09 | 35.67 | 1,363,445 | -0.17(-0.47%) |
Aug 13, 2009 | 35.72 | 36.08 | 35.33 | 35.84 | 1,326,167 | +0.33(+0.93%) |
Aug 12, 2009 | 35.27 | 35.81 | 35.26 | 35.51 | 2,243,337 | +0.04(+0.12%) |
Aug 11, 2009 | 35.30 | 35.59 | 35.15 | 35.47 | 1,202,336 | -0.04(-0.12%) |
Aug 10, 2009 | 35.40 | 35.57 | 35.29 | 35.51 | 1,419,740 | -0.11(-0.31%) |
Aug 07, 2009 | 35.71 | 35.98 | 35.47 | 35.62 | 1,761,084 | +0.12(+0.33%) |
Aug 06, 2009 | 35.78 | 35.94 | 35.33 | 35.50 | 1,999,558 | -0.09(-0.26%) |
Aug 05, 2009 | 35.81 | 35.89 | 35.34 | 35.60 | 1,654,835 | -0.26(-0.73%) |
Aug 04, 2009 | 36.00 | 36.11 | 35.62 | 35.86 | 1,647,463 | -0.23(-0.63%) |
Aug 03, 2009 | 35.34 | 36.16 | 35.17 | 36.09 | 2,128,899 | +0.89(+2.53%) |
Jul 31, 2009 | 35.10 | 35.48 | 34.88 | 35.20 | 1,415,620 | +0.18(+0.51%) |
Jul 30, 2009 | 34.98 | 35.41 | 34.88 | 35.02 | 1,527,370 | +0.34(+0.98%) |
Jul 29, 2009 | 34.33 | 34.82 | 34.03 | 34.68 | 1,835,627 | +0.73(+2.15%) |
Jul 28, 2009 | 33.77 | 33.97 | 33.31 | 33.95 | 2,297,561 | -0.26(-0.77%) |
Jul 27, 2009 | 34.07 | 34.33 | 33.94 | 34.21 | 2,260,580 | +0.21(+0.62%) |
Jul 24, 2009 | 33.20 | 34.01 | 32.89 | 34.00 | 179 | +0.60(+1.80%) |
Jul 23, 2009 | 32.52 | 33.48 | 32.43 | 33.40 | 2,000,114 | +0.77(+2.37%) |
Jul 22, 2009 | 32.11 | 32.68 | 32.10 | 32.63 | 1,557,713 | +0.26(+0.81%) |
Jul 21, 2009 | 32.83 | 33.04 | 31.93 | 32.37 | 2,693,406 | -0.17(-0.52%) |
Jul 20, 2009 | 32.61 | 32.61 | 31.82 | 32.54 | 2,181,052 | +0.14(+0.42%) |
Jul 17, 2009 | 32.22 | 32.51 | 32.09 | 32.40 | 1,565,803 | +0.10(+0.32%) |
Jul 16, 2009 | 32.03 | 32.43 | 31.82 | 32.30 | 3,234,579 | +0.14(+0.45%) |
Jul 15, 2009 | 32.33 | 32.54 | 31.93 | 32.15 | 4,294,777 | +0.14(+0.45%) |
Jul 14, 2009 | 32.26 | 32.31 | 31.80 | 32.01 | 1,879,260 | -0.25(-0.79%) |
Jul 13, 2009 | 31.76 | 32.26 | 31.74 | 32.26 | 1,969,697 | +0.63(+1.98%) |
Jul 10, 2009 | 31.43 | 31.81 | 31.28 | 31.64 | 1,221,554 | +0.11(+0.35%) |
Jul 09, 2009 | 32.04 | 32.30 | 31.44 | 31.53 | 2,037,413 | -0.41(-1.27%) |
Jul 08, 2009 | 31.94 | 32.22 | 31.54 | 31.93 | 1,622,771 | +0.04(+0.13%) |
Jul 07, 2009 | 32.25 | 32.66 | 31.84 | 31.89 | 1,635,760 | -0.63(-1.93%) |
Jul 06, 2009 | 32.09 | 32.56 | 31.89 | 32.52 | 1,392,189 | +0.10(+0.31%) |
Jul 02, 2009 | 32.74 | 32.74 | 32.27 | 32.42 | 1,185,562 | -0.62(-1.87%) |