Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.55 | 32.26 | 31.55 | 31.61 | 202,864 | -0.16(-0.51%) |
Mar 30, 2010 | 31.62 | 32.17 | 31.62 | 31.77 | 147,664 | +0.11(+0.34%) |
Mar 29, 2010 | 31.84 | 31.84 | 31.40 | 31.66 | 176,091 | -0.02(-0.05%) |
Mar 26, 2010 | 32.29 | 32.34 | 31.57 | 31.68 | 115,389 | -0.34(-1.07%) |
Mar 25, 2010 | 32.35 | 32.73 | 31.99 | 32.02 | 157,665 | -0.19(-0.58%) |
Mar 24, 2010 | 32.52 | 32.67 | 32.10 | 32.21 | 189,336 | -0.46(-1.41%) |
Mar 23, 2010 | 32.43 | 32.71 | 32.03 | 32.67 | 133,407 | +0.28(+0.87%) |
Mar 22, 2010 | 31.94 | 32.43 | 31.69 | 32.39 | 149,485 | +0.33(+1.02%) |
Mar 19, 2010 | 31.94 | 32.11 | 31.70 | 32.06 | 269,071 | +0.19(+0.59%) |
Mar 18, 2010 | 31.74 | 32.20 | 31.74 | 31.87 | 133,606 | -0.07(-0.22%) |
Mar 17, 2010 | 31.36 | 31.98 | 31.33 | 31.94 | 145,974 | +0.66(+2.12%) |
Mar 16, 2010 | 31.09 | 31.28 | 30.87 | 31.28 | 149,257 | +0.19(+0.63%) |
Mar 15, 2010 | 31.03 | 31.52 | 30.96 | 31.09 | 188,472 | -0.43(-1.36%) |
Mar 12, 2010 | 31.73 | 31.73 | 31.27 | 31.52 | 160,571 | +0.00(+0.00%) |
Mar 11, 2010 | 31.11 | 31.52 | 31.06 | 31.52 | 95,514 | +0.19(+0.62%) |
Mar 10, 2010 | 31.27 | 31.78 | 31.10 | 31.32 | 164,779 | -0.04(-0.12%) |
Mar 09, 2010 | 31.51 | 31.53 | 31.18 | 31.36 | 156,655 | -0.16(-0.51%) |
Mar 08, 2010 | 31.57 | 31.76 | 31.48 | 31.52 | 194,282 | -0.15(-0.47%) |
Mar 05, 2010 | 30.86 | 31.67 | 30.83 | 31.67 | 268,884 | +0.83(+2.69%) |
Mar 04, 2010 | 30.48 | 30.87 | 30.36 | 30.84 | 306,339 | +0.45(+1.48%) |
Mar 03, 2010 | 30.40 | 30.67 | 30.30 | 30.39 | 474,539 | +0.09(+0.28%) |
Mar 02, 2010 | 30.12 | 30.47 | 30.11 | 30.30 | 481,733 | +0.15(+0.49%) |
Mar 01, 2010 | 29.88 | 30.23 | 29.62 | 30.16 | 538,768 | +0.46(+1.57%) |
Feb 26, 2010 | 29.78 | 29.80 | 29.39 | 29.69 | 289,823 | -0.09(-0.31%) |
Feb 25, 2010 | 29.67 | 29.92 | 29.51 | 29.78 | 360,884 | -0.21(-0.70%) |
Feb 24, 2010 | 29.44 | 30.14 | 29.44 | 29.99 | 312,513 | +0.52(+1.76%) |
Feb 23, 2010 | 29.45 | 29.74 | 29.17 | 29.47 | 385,271 | -0.04(-0.13%) |
Feb 22, 2010 | 29.54 | 29.56 | 29.30 | 29.51 | 310,919 | +0.16(+0.53%) |
Feb 19, 2010 | 29.33 | 29.51 | 29.12 | 29.36 | 206,340 | +0.03(+0.11%) |
Feb 18, 2010 | 29.43 | 29.58 | 29.19 | 29.33 | 117,978 | -0.22(-0.76%) |
Feb 17, 2010 | 30.05 | 30.05 | 29.38 | 29.55 | 169,437 | -0.31(-1.04%) |
Feb 16, 2010 | 29.54 | 29.86 | 29.16 | 29.86 | 147,578 | +0.52(+1.77%) |
Feb 12, 2010 | 29.15 | 29.34 | 29.34 | 29.34 | 213,288 | -0.04(-0.13%) |
Feb 11, 2010 | 29.30 | 29.59 | 28.92 | 29.38 | 409,290 | -0.10(-0.34%) |
Feb 10, 2010 | 29.15 | 29.62 | 29.05 | 29.48 | 141,049 | +0.15(+0.50%) |
Feb 09, 2010 | 29.36 | 29.64 | 29.10 | 29.33 | 371,516 | +0.19(+0.66%) |
Feb 08, 2010 | 29.03 | 29.24 | 28.68 | 29.14 | 314,646 | +0.00(+0.00%) |
Feb 05, 2010 | 28.85 | 29.44 | 28.68 | 29.14 | 218,167 | +0.28(+0.97%) |
Feb 04, 2010 | 29.16 | 29.24 | 28.48 | 28.86 | 281,086 | -0.46(-1.56%) |
Feb 03, 2010 | 29.70 | 30.00 | 28.94 | 29.32 | 249,597 | -0.43(-1.43%) |
Feb 02, 2010 | 30.01 | 30.08 | 29.68 | 29.74 | 349,585 | -0.29(-0.98%) |
Feb 01, 2010 | 30.67 | 30.91 | 29.92 | 30.04 | 279,776 | -0.58(-1.90%) |
Jan 29, 2010 | 31.19 | 31.52 | 30.60 | 30.62 | 341,526 | -0.53(-1.72%) |
Jan 28, 2010 | 31.70 | 31.86 | 30.92 | 31.16 | 203,298 | -0.54(-1.71%) |
Jan 27, 2010 | 31.26 | 32.19 | 31.13 | 31.70 | 341,598 | +0.35(+1.11%) |
Jan 26, 2010 | 31.82 | 32.35 | 31.02 | 31.35 | 307,863 | -0.50(-1.56%) |
Jan 25, 2010 | 31.93 | 32.03 | 31.16 | 31.84 | 197,065 | +0.12(+0.39%) |
Jan 22, 2010 | 32.04 | 32.50 | 31.47 | 31.72 | 216,985 | -0.44(-1.37%) |
Jan 21, 2010 | 31.33 | 32.40 | 31.12 | 32.16 | 210,800 | +0.79(+2.52%) |
Jan 20, 2010 | 31.46 | 31.65 | 30.50 | 31.37 | 192,595 | -0.22(-0.71%) |
Jan 19, 2010 | 30.84 | 31.71 | 30.28 | 31.60 | 212,903 | +0.74(+2.39%) |
Jan 15, 2010 | 31.35 | 30.86 | 30.86 | 30.86 | 264,126 | -0.40(-1.26%) |
Jan 14, 2010 | 30.47 | 31.39 | 30.43 | 31.26 | 179,733 | +0.79(+2.59%) |
Jan 13, 2010 | 30.46 | 30.68 | 29.98 | 30.47 | 62,214 | +0.08(+0.26%) |
Jan 12, 2010 | 30.13 | 30.49 | 29.94 | 30.39 | 111,857 | -0.04(-0.13%) |
Jan 11, 2010 | 30.54 | 30.54 | 29.88 | 30.43 | 109,080 | -0.06(-0.20%) |
Jan 08, 2010 | 30.33 | 30.74 | 29.57 | 30.49 | 78,401 | +0.13(+0.43%) |
Jan 07, 2010 | 29.72 | 30.43 | 29.41 | 30.36 | 149,819 | +0.64(+2.16%) |
Jan 06, 2010 | 29.92 | 30.03 | 29.64 | 29.71 | 133,232 | -0.26(-0.85%) |
Jan 05, 2010 | 30.53 | 30.71 | 29.84 | 29.97 | 127,345 | -0.58(-1.90%) |
Jan 04, 2010 | 30.80 | 30.88 | 30.33 | 30.55 | 148,421 | +0.05(+0.18%) |
Dec 31, 2009 | 30.58 | 30.50 | 30.50 | 30.50 | 202,836 | -0.01(-0.03%) |
Dec 30, 2009 | 29.93 | 30.52 | 29.93 | 30.50 | 166,632 | +0.29(+0.97%) |
Dec 29, 2009 | 30.27 | 30.40 | 29.95 | 30.21 | 147,375 | +0.11(+0.36%) |
Dec 28, 2009 | 30.19 | 30.19 | 29.88 | 30.10 | 61,954 | +0.12(+0.41%) |
Dec 24, 2009 | 29.65 | 30.09 | 29.64 | 29.98 | 36,487 | +0.30(+1.02%) |
Dec 23, 2009 | 30.01 | 30.05 | 29.64 | 29.68 | 104,473 | -0.22(-0.75%) |
Dec 22, 2009 | 29.61 | 29.93 | 29.46 | 29.90 | 85,920 | +0.26(+0.89%) |
Dec 21, 2009 | 29.43 | 29.81 | 29.34 | 29.64 | 132,547 | +0.23(+0.79%) |
Dec 18, 2009 | 29.48 | 29.50 | 29.07 | 29.40 | 658,121 | +0.22(+0.77%) |
Dec 17, 2009 | 29.45 | 29.54 | 29.11 | 29.18 | 136,409 | -0.47(-1.59%) |
Dec 16, 2009 | 30.01 | 30.13 | 29.39 | 29.65 | 111,369 | -0.15(-0.52%) |
Dec 15, 2009 | 30.05 | 30.24 | 29.72 | 29.81 | 168,571 | -0.35(-1.16%) |
Dec 14, 2009 | 30.04 | 30.27 | 29.54 | 30.16 | 95,010 | +0.25(+0.83%) |
Dec 11, 2009 | 30.09 | 30.10 | 29.73 | 29.91 | 134,453 | +0.04(+0.13%) |
Dec 10, 2009 | 30.30 | 30.30 | 29.72 | 29.87 | 155,021 | -0.33(-1.10%) |
Dec 09, 2009 | 30.59 | 30.59 | 29.85 | 30.20 | 218,129 | -0.45(-1.47%) |
Dec 08, 2009 | 30.74 | 31.22 | 30.44 | 30.65 | 184,341 | -0.39(-1.25%) |
Dec 07, 2009 | 31.33 | 31.36 | 30.86 | 31.04 | 262,983 | -0.20(-0.64%) |
Dec 04, 2009 | 30.78 | 31.36 | 30.61 | 31.24 | 276,503 | +0.92(+3.04%) |
Dec 03, 2009 | 31.15 | 31.43 | 30.30 | 30.32 | 364,180 | -0.61(-1.98%) |
Dec 02, 2009 | 30.44 | 31.03 | 30.41 | 30.93 | 370,306 | +0.60(+1.97%) |
Dec 01, 2009 | 30.73 | 30.78 | 30.09 | 30.33 | 260,518 | -0.12(-0.41%) |
Nov 30, 2009 | 30.08 | 30.57 | 29.40 | 30.46 | 291,851 | +0.23(+0.77%) |
Nov 27, 2009 | 30.21 | 31.04 | 30.21 | 30.23 | 217,472 | -0.66(-2.13%) |
Nov 25, 2009 | 31.19 | 31.32 | 30.78 | 30.88 | 306,654 | -0.23(-0.75%) |
Nov 24, 2009 | 31.03 | 31.23 | 30.64 | 31.12 | 249,682 | +0.02(+0.07%) |
Nov 23, 2009 | 30.95 | 31.47 | 30.85 | 31.09 | 222,434 | +0.50(+1.62%) |
Nov 20, 2009 | 30.50 | 30.85 | 30.22 | 30.60 | 110,155 | +0.05(+0.18%) |
Nov 19, 2009 | 31.15 | 31.15 | 30.30 | 30.54 | 149,691 | -0.88(-2.81%) |
Nov 18, 2009 | 31.47 | 31.55 | 30.91 | 31.43 | 118,237 | +0.01(+0.02%) |
Nov 17, 2009 | 30.61 | 31.47 | 30.28 | 31.42 | 437,460 | +0.60(+1.96%) |
Nov 16, 2009 | 29.93 | 31.21 | 29.81 | 30.81 | 299,398 | +1.15(+3.87%) |
Nov 13, 2009 | 29.61 | 29.94 | 29.32 | 29.67 | 169,097 | +0.00(+0.00%) |
Nov 12, 2009 | 30.12 | 30.61 | 29.64 | 29.67 | 124,503 | -0.60(-2.00%) |
Nov 11, 2009 | 30.51 | 30.74 | 30.02 | 30.27 | 129,729 | +0.03(+0.10%) |
Nov 10, 2009 | 30.35 | 30.50 | 29.92 | 30.24 | 175,078 | -0.38(-1.24%) |
Nov 09, 2009 | 30.64 | 30.74 | 30.26 | 30.62 | 161,150 | +0.26(+0.84%) |
Nov 06, 2009 | 30.33 | 30.59 | 29.88 | 30.36 | 127,526 | -0.26(-0.86%) |
Nov 05, 2009 | 30.06 | 30.67 | 29.75 | 30.63 | 184,829 | +0.77(+2.60%) |
Nov 04, 2009 | 31.04 | 31.04 | 29.85 | 29.85 | 231,600 | -0.95(-3.09%) |
Nov 03, 2009 | 30.65 | 30.81 | 29.76 | 30.81 | 202,516 | -0.03(-0.10%) |
Nov 02, 2009 | 31.02 | 31.48 | 30.31 | 30.84 | 256,984 | +0.02(+0.05%) |
Oct 30, 2009 | 31.71 | 31.71 | 30.36 | 30.82 | 323,438 | -1.18(-3.68%) |
Oct 29, 2009 | 31.51 | 32.09 | 31.12 | 32.00 | 232,454 | +0.77(+2.46%) |
Oct 28, 2009 | 31.59 | 32.10 | 31.09 | 31.23 | 312,505 | -0.50(-1.59%) |
Oct 27, 2009 | 30.36 | 32.14 | 30.30 | 31.74 | 383,006 | +1.39(+4.60%) |
Oct 26, 2009 | 30.33 | 30.64 | 29.74 | 30.34 | 314,223 | +0.03(+0.10%) |
Oct 23, 2009 | 30.36 | 31.13 | 30.21 | 30.31 | 150,233 | -0.58(-1.88%) |
Oct 22, 2009 | 29.80 | 30.99 | 29.53 | 30.89 | 200,907 | +1.03(+3.45%) |
Oct 21, 2009 | 30.78 | 31.04 | 29.72 | 29.86 | 369,190 | -0.91(-2.97%) |
Oct 20, 2009 | 30.71 | 31.58 | 30.71 | 30.78 | 180,357 | -0.90(-2.84%) |
Oct 19, 2009 | 31.66 | 31.74 | 30.85 | 31.67 | 140,903 | +0.23(+0.74%) |
Oct 16, 2009 | 32.31 | 32.31 | 31.41 | 31.44 | 218,083 | -1.05(-3.24%) |
Oct 15, 2009 | 32.41 | 32.53 | 32.10 | 32.50 | 105,148 | -0.17(-0.52%) |
Oct 14, 2009 | 32.06 | 32.79 | 32.06 | 32.67 | 237,023 | +0.89(+2.80%) |
Oct 13, 2009 | 31.84 | 31.94 | 31.54 | 31.78 | 179,342 | -0.15(-0.49%) |
Oct 12, 2009 | 32.04 | 32.26 | 31.78 | 31.93 | 90,258 | -0.06(-0.19%) |
Oct 09, 2009 | 31.27 | 32.06 | 31.23 | 31.99 | 223,853 | +0.65(+2.08%) |
Oct 08, 2009 | 31.38 | 31.44 | 31.04 | 31.34 | 212,853 | +0.24(+0.77%) |
Oct 07, 2009 | 30.97 | 31.31 | 30.60 | 31.10 | 101,978 | +0.09(+0.30%) |
Oct 06, 2009 | 30.81 | 31.41 | 30.69 | 31.01 | 161,104 | +0.43(+1.39%) |
Oct 05, 2009 | 30.23 | 30.76 | 29.88 | 30.58 | 285,467 | +0.54(+1.81%) |
Oct 02, 2009 | 30.25 | 30.68 | 29.96 | 30.04 | 184,505 | -0.43(-1.40%) |
Oct 01, 2009 | 31.26 | 31.46 | 30.35 | 30.47 | 154,690 | -0.88(-2.79%) |
Sep 30, 2009 | 31.27 | 31.60 | 30.92 | 31.34 | 190,889 | +0.04(+0.12%) |
Sep 29, 2009 | 31.40 | 31.77 | 31.03 | 31.30 | 105,805 | +0.02(+0.07%) |
Sep 28, 2009 | 30.81 | 31.33 | 30.57 | 31.28 | 122,220 | +0.69(+2.26%) |
Sep 25, 2009 | 30.63 | 30.81 | 30.06 | 30.59 | 133,951 | -0.23(-0.75%) |
Sep 24, 2009 | 31.47 | 31.65 | 30.43 | 30.82 | 153,196 | -0.50(-1.58%) |
Sep 23, 2009 | 31.46 | 31.95 | 31.27 | 31.32 | 111,344 | -0.33(-1.03%) |
Sep 22, 2009 | 31.37 | 31.68 | 31.00 | 31.64 | 151,005 | +0.49(+1.57%) |
Sep 21, 2009 | 31.13 | 31.36 | 30.84 | 31.16 | 176,711 | -0.01(-0.02%) |
Sep 18, 2009 | 31.51 | 31.51 | 30.86 | 31.16 | 396,761 | -0.21(-0.67%) |
Sep 17, 2009 | 31.49 | 31.54 | 30.73 | 31.37 | 283,151 | -0.09(-0.30%) |
Sep 16, 2009 | 30.81 | 31.63 | 30.78 | 31.47 | 206,562 | +0.68(+2.22%) |
Sep 15, 2009 | 30.67 | 30.88 | 29.98 | 30.78 | 215,702 | +0.00(+0.00%) |
Sep 14, 2009 | 30.63 | 30.91 | 30.48 | 30.78 | 132,669 | -0.13(-0.43%) |
Sep 11, 2009 | 30.98 | 31.24 | 30.73 | 30.91 | 138,451 | -0.11(-0.35%) |
Sep 10, 2009 | 31.05 | 31.25 | 30.92 | 31.02 | 107,356 | -0.16(-0.50%) |
Sep 09, 2009 | 31.12 | 31.42 | 30.92 | 31.18 | 169,519 | +0.14(+0.45%) |
Sep 08, 2009 | 31.20 | 31.37 | 30.72 | 31.04 | 192,602 | +0.05(+0.15%) |
Sep 04, 2009 | 30.74 | 31.06 | 30.38 | 30.99 | 149,381 | +0.14(+0.45%) |
Sep 03, 2009 | 30.38 | 30.87 | 30.36 | 30.85 | 195,058 | +0.42(+1.38%) |
Sep 02, 2009 | 30.69 | 31.00 | 30.38 | 30.43 | 310,843 | -0.33(-1.08%) |
Sep 01, 2009 | 30.84 | 31.47 | 30.68 | 30.77 | 383,001 | -0.26(-0.82%) |
Aug 31, 2009 | 30.92 | 31.42 | 30.92 | 31.02 | 237,481 | -0.09(-0.27%) |
Aug 28, 2009 | 31.50 | 31.65 | 30.95 | 31.11 | 154,358 | -0.17(-0.55%) |
Aug 27, 2009 | 31.56 | 31.56 | 31.00 | 31.28 | 162,038 | -0.29(-0.93%) |
Aug 26, 2009 | 31.29 | 31.87 | 31.00 | 31.57 | 180,830 | +0.15(+0.49%) |
Aug 25, 2009 | 32.11 | 32.55 | 31.30 | 31.42 | 272,567 | -0.46(-1.46%) |
Aug 24, 2009 | 32.50 | 32.77 | 31.64 | 31.88 | 176,812 | -0.48(-1.48%) |
Aug 21, 2009 | 31.64 | 32.55 | 31.15 | 32.36 | 269,477 | +1.28(+4.11%) |
Aug 20, 2009 | 31.03 | 31.41 | 30.90 | 31.09 | 201,976 | +0.06(+0.20%) |
Aug 19, 2009 | 30.76 | 31.19 | 30.47 | 31.02 | 222,923 | -0.02(-0.08%) |
Aug 18, 2009 | 31.20 | 31.40 | 30.94 | 31.05 | 129,942 | -0.05(-0.15%) |
Aug 17, 2009 | 31.70 | 31.70 | 30.88 | 31.09 | 201,781 | -1.05(-3.28%) |
Aug 14, 2009 | 32.73 | 32.73 | 31.71 | 32.15 | 272,957 | -0.56(-1.71%) |
Aug 13, 2009 | 33.22 | 33.33 | 32.38 | 32.71 | 156,937 | -0.29(-0.87%) |
Aug 12, 2009 | 32.98 | 33.60 | 32.73 | 32.99 | 254,702 | -0.05(-0.14%) |
Aug 11, 2009 | 34.18 | 34.19 | 32.52 | 33.04 | 265,097 | -1.45(-4.20%) |
Aug 10, 2009 | 33.95 | 35.26 | 33.63 | 34.49 | 263,419 | +0.22(+0.66%) |
Aug 07, 2009 | 33.07 | 34.74 | 32.81 | 34.26 | 291,012 | +1.62(+4.96%) |
Aug 06, 2009 | 33.02 | 33.21 | 32.34 | 32.64 | 258,602 | -0.29(-0.87%) |
Aug 05, 2009 | 32.74 | 33.42 | 32.62 | 32.93 | 279,228 | +0.11(+0.33%) |
Aug 04, 2009 | 32.71 | 33.06 | 32.13 | 32.82 | 383,312 | -0.12(-0.35%) |
Aug 03, 2009 | 32.62 | 33.29 | 32.29 | 32.94 | 287,095 | +0.60(+1.87%) |
Jul 31, 2009 | 32.09 | 32.80 | 31.86 | 32.33 | 300,966 | -0.01(-0.02%) |
Jul 30, 2009 | 32.02 | 32.63 | 31.50 | 32.34 | 283,242 | +0.68(+2.15%) |
Jul 29, 2009 | 31.85 | 32.27 | 31.21 | 31.66 | 291,556 | -0.60(-1.85%) |
Jul 28, 2009 | 32.09 | 32.77 | 31.35 | 32.26 | 279,643 | +0.01(+0.02%) |
Jul 27, 2009 | 31.81 | 32.32 | 31.35 | 32.25 | 288,121 | +0.43(+1.34%) |
Jul 24, 2009 | 31.46 | 32.05 | 31.36 | 31.82 | 183,741 | -0.02(-0.05%) |
Jul 23, 2009 | 30.30 | 31.95 | 30.24 | 31.84 | 404,915 | +1.60(+5.31%) |
Jul 22, 2009 | 30.20 | 30.70 | 29.65 | 30.23 | 316,693 | -0.05(-0.18%) |
Jul 21, 2009 | 30.99 | 30.99 | 29.51 | 30.29 | 276,747 | -0.43(-1.39%) |
Jul 20, 2009 | 31.13 | 31.18 | 30.40 | 30.71 | 374,409 | -0.14(-0.45%) |
Jul 17, 2009 | 31.75 | 31.98 | 30.65 | 30.85 | 301,065 | -0.81(-2.57%) |
Jul 16, 2009 | 32.29 | 32.29 | 31.00 | 31.67 | 386,572 | -0.81(-2.51%) |
Jul 15, 2009 | 31.16 | 32.68 | 30.82 | 32.48 | 553,406 | +1.70(+5.51%) |
Jul 14, 2009 | 30.88 | 30.98 | 30.26 | 30.78 | 133,927 | -0.22(-0.70%) |
Jul 13, 2009 | 30.11 | 31.10 | 29.33 | 31.00 | 443,899 | +1.74(+5.93%) |
Jul 10, 2009 | 29.05 | 29.37 | 28.90 | 29.26 | 317,330 | +0.01(+0.03%) |
Jul 09, 2009 | 29.16 | 29.67 | 28.92 | 29.26 | 401,586 | +0.40(+1.40%) |
Jul 08, 2009 | 29.39 | 29.70 | 28.39 | 28.85 | 256,071 | -0.30(-1.04%) |
Jul 07, 2009 | 29.44 | 29.82 | 28.95 | 29.16 | 245,132 | -0.19(-0.63%) |
Jul 06, 2009 | 28.91 | 29.43 | 28.16 | 29.34 | 350,408 | +0.20(+0.69%) |
Jul 02, 2009 | 29.45 | 29.99 | 29.00 | 29.14 | 309,374 | -0.86(-2.87%) |
Jul 01, 2009 | 29.80 | 30.39 | 29.63 | 30.00 | 215,965 | +0.54(+1.84%) |
Jun 30, 2009 | 29.78 | 30.02 | 29.24 | 29.46 | 241,427 | -0.47(-1.58%) |
Jun 29, 2009 | 29.83 | 30.16 | 29.07 | 29.93 | 189,393 | +0.10(+0.34%) |
Jun 26, 2009 | 29.43 | 29.92 | 29.19 | 29.83 | 539,224 | +0.28(+0.94%) |
Jun 25, 2009 | 28.78 | 29.57 | 28.41 | 29.55 | 177,311 | +0.85(+2.97%) |
Jun 24, 2009 | 29.35 | 29.43 | 28.50 | 28.70 | 202,724 | -0.27(-0.94%) |
Jun 23, 2009 | 29.02 | 29.37 | 28.30 | 28.97 | 412,636 | +0.12(+0.43%) |
Jun 22, 2009 | 29.23 | 29.51 | 28.70 | 28.85 | 314,099 | -0.67(-2.28%) |
Jun 19, 2009 | 29.81 | 29.84 | 29.06 | 29.52 | 494,497 | -0.05(-0.16%) |
Jun 18, 2009 | 28.91 | 29.77 | 28.68 | 29.57 | 186,590 | +0.64(+2.20%) |
Jun 17, 2009 | 29.34 | 29.66 | 28.46 | 28.93 | 265,520 | -0.47(-1.61%) |
Jun 16, 2009 | 30.27 | 30.27 | 29.31 | 29.40 | 313,065 | -0.55(-1.84%) |
Jun 15, 2009 | 29.88 | 30.31 | 29.46 | 29.95 | 360,003 | -0.44(-1.45%) |
Jun 12, 2009 | 29.98 | 30.52 | 29.98 | 30.40 | 330,262 | +0.11(+0.36%) |
Jun 11, 2009 | 30.06 | 31.16 | 30.05 | 30.29 | 352,876 | +0.22(+0.75%) |
Jun 10, 2009 | 30.71 | 30.73 | 29.54 | 30.06 | 279,415 | -0.44(-1.45%) |
Jun 09, 2009 | 30.38 | 30.62 | 29.93 | 30.50 | 166,026 | +0.22(+0.74%) |
Jun 08, 2009 | 30.22 | 30.62 | 29.85 | 30.28 | 170,635 | +0.25(+0.83%) |
Jun 05, 2009 | 31.19 | 31.19 | 29.68 | 30.03 | 383,244 | -0.91(-2.96%) |
Jun 04, 2009 | 30.79 | 31.00 | 30.40 | 30.95 | 664,662 | +0.46(+1.50%) |
Jun 03, 2009 | 30.98 | 31.29 | 30.23 | 30.49 | 527,413 | -0.69(-2.21%) |
Jun 02, 2009 | 31.68 | 31.86 | 31.09 | 31.18 | 498,205 | -0.78(-2.45%) |
Jun 01, 2009 | 31.57 | 32.35 | 31.23 | 31.96 | 319,493 | +0.83(+2.66%) |
May 29, 2009 | 30.19 | 31.15 | 30.11 | 31.13 | 321,988 | +0.96(+3.19%) |
May 28, 2009 | 30.23 | 30.40 | 29.50 | 30.17 | 298,968 | +0.01(+0.03%) |
May 27, 2009 | 31.15 | 31.15 | 30.07 | 30.16 | 385,046 | -1.15(-3.69%) |
May 26, 2009 | 29.90 | 31.36 | 29.90 | 31.32 | 304,506 | +1.21(+4.02%) |
May 22, 2009 | 30.56 | 30.96 | 30.10 | 30.11 | 208,844 | -0.32(-1.04%) |
May 21, 2009 | 31.10 | 31.10 | 29.95 | 30.43 | 328,896 | -0.95(-3.01%) |
May 20, 2009 | 32.97 | 33.49 | 31.14 | 31.37 | 277,411 | -1.39(-4.26%) |
May 19, 2009 | 34.08 | 34.33 | 32.76 | 32.77 | 151,228 | -1.76(-5.10%) |
May 18, 2009 | 33.88 | 34.74 | 33.65 | 34.53 | 262,715 | +1.15(+3.44%) |
May 15, 2009 | 34.24 | 34.24 | 33.08 | 33.38 | 399,199 | -0.95(-2.75%) |
May 14, 2009 | 34.16 | 34.81 | 34.05 | 34.33 | 433,007 | +0.22(+0.64%) |
May 13, 2009 | 35.11 | 35.88 | 34.00 | 34.11 | 586,823 | -1.61(-4.51%) |
May 12, 2009 | 36.04 | 36.80 | 35.18 | 35.72 | 632,719 | +0.06(+0.17%) |
May 11, 2009 | 35.56 | 36.64 | 35.26 | 35.66 | 728,440 | -0.69(-1.90%) |
May 08, 2009 | 36.49 | 36.97 | 35.80 | 36.35 | 691,619 | +0.63(+1.76%) |
May 07, 2009 | 37.56 | 37.56 | 35.40 | 35.72 | 387,448 | -1.36(-3.66%) |
May 06, 2009 | 37.05 | 37.46 | 35.76 | 37.08 | 409,513 | +0.63(+1.72%) |
May 05, 2009 | 36.89 | 37.01 | 35.51 | 36.45 | 238,681 | -0.95(-2.55%) |
May 04, 2009 | 35.57 | 37.45 | 35.37 | 37.40 | 532,071 | +2.15(+6.11%) |
May 01, 2009 | 35.46 | 36.20 | 34.51 | 35.25 | 476,409 | -0.22(-0.63%) |
Apr 30, 2009 | 36.70 | 36.70 | 35.37 | 35.47 | 574,521 | -0.95(-2.62%) |
Apr 29, 2009 | 35.89 | 36.53 | 35.29 | 36.43 | 513,032 | +1.01(+2.84%) |
Apr 28, 2009 | 35.04 | 36.35 | 34.88 | 35.42 | 629,189 | +0.06(+0.18%) |
Apr 27, 2009 | 35.94 | 36.58 | 35.15 | 35.36 | 450,246 | -1.63(-4.40%) |
Apr 24, 2009 | 36.33 | 37.76 | 35.95 | 36.98 | 501,518 | +1.19(+3.31%) |
Apr 23, 2009 | 35.53 | 36.13 | 34.47 | 35.80 | 314,184 | +0.41(+1.16%) |
Apr 22, 2009 | 35.98 | 37.00 | 35.07 | 35.39 | 385,623 | -1.41(-3.83%) |
Apr 21, 2009 | 33.35 | 37.08 | 32.97 | 36.80 | 504,589 | +3.19(+9.48%) |
Apr 20, 2009 | 35.54 | 36.53 | 33.58 | 33.61 | 278,182 | -2.92(-8.00%) |
Apr 17, 2009 | 35.92 | 37.04 | 35.01 | 36.53 | 285,241 | +0.74(+2.06%) |
Apr 16, 2009 | 35.63 | 36.10 | 34.19 | 35.80 | 203,479 | +0.54(+1.54%) |
Apr 15, 2009 | 34.07 | 35.50 | 33.41 | 35.26 | 247,221 | +1.00(+2.92%) |
Apr 14, 2009 | 36.68 | 37.16 | 34.08 | 34.26 | 308,362 | -3.26(-8.68%) |
Apr 13, 2009 | 35.15 | 37.65 | 35.15 | 37.51 | 385,263 | +1.65(+4.60%) |
Apr 09, 2009 | 33.84 | 35.86 | 33.64 | 35.86 | 336,504 | +3.00(+9.13%) |
Apr 08, 2009 | 33.02 | 33.20 | 32.12 | 32.86 | 136,756 | +0.24(+0.74%) |
Apr 07, 2009 | 33.76 | 34.24 | 32.61 | 32.62 | 291,874 | -1.54(-4.51%) |
Apr 06, 2009 | 34.52 | 34.70 | 33.71 | 34.16 | 189,278 | -1.02(-2.91%) |
Apr 03, 2009 | 34.43 | 35.19 | 34.05 | 35.19 | 234,036 | +0.75(+2.18%) |
Apr 02, 2009 | 33.43 | 34.68 | 33.43 | 34.43 | 369,428 | +1.15(+3.45%) |