Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 41.11 | 41.60 | 40.98 | 41.11 | 5,465,341 | -0.48(-1.16%) |
May 27, 2010 | 41.10 | 41.60 | 40.95 | 41.60 | 4,402,144 | +1.23(+3.05%) |
May 26, 2010 | 40.97 | 41.30 | 40.26 | 40.37 | 5,455,782 | -0.35(-0.85%) |
May 25, 2010 | 39.75 | 40.71 | 39.49 | 40.71 | 5,966,089 | -0.02(-0.04%) |
May 24, 2010 | 40.73 | 41.25 | 40.69 | 40.73 | 4,149,785 | -0.25(-0.60%) |
May 21, 2010 | 39.98 | 41.21 | 39.87 | 40.98 | 6,351,261 | +0.35(+0.86%) |
May 20, 2010 | 41.19 | 41.41 | 40.58 | 40.63 | 5,956,056 | -1.44(-3.43%) |
May 19, 2010 | 42.17 | 42.49 | 41.64 | 42.07 | 6,309,508 | -0.33(-0.78%) |
May 18, 2010 | 43.19 | 43.34 | 42.27 | 42.40 | 3,562,796 | -0.45(-1.05%) |
May 17, 2010 | 42.88 | 43.06 | 42.11 | 42.85 | 3,292,484 | +0.03(+0.08%) |
May 14, 2010 | 42.82 | 43.32 | 42.44 | 42.82 | 4,875,037 | -0.72(-1.66%) |
May 13, 2010 | 43.96 | 44.22 | 43.51 | 43.54 | 2,999,330 | -0.56(-1.27%) |
May 12, 2010 | 43.61 | 44.12 | 43.53 | 44.10 | 3,505,967 | +0.70(+1.60%) |
May 11, 2010 | 43.74 | 43.92 | 43.33 | 43.40 | 3,886,029 | -0.11(-0.25%) |
May 10, 2010 | 43.26 | 43.54 | 43.11 | 43.51 | 6,550,745 | +1.87(+4.48%) |
May 07, 2010 | 42.29 | 42.61 | 41.05 | 41.65 | 9,345,541 | -0.99(-2.33%) |
May 06, 2010 | 42.49 | 43.88 | 0.0001 | 42.64 | 10,969,783 | -0.97(-2.22%) |
May 05, 2010 | 43.82 | 44.11 | 43.55 | 43.61 | 4,719,174 | -0.38(-0.87%) |
May 04, 2010 | 44.56 | 44.59 | 43.80 | 43.99 | 3,691,176 | -1.09(-2.41%) |
May 03, 2010 | 44.72 | 45.17 | 44.70 | 45.07 | 3,179,240 | +0.54(+1.22%) |
Apr 30, 2010 | 45.32 | 45.39 | 44.53 | 44.53 | 3,707,919 | -0.75(-1.65%) |
Apr 29, 2010 | 45.02 | 45.37 | 44.98 | 45.28 | 3,091,007 | +0.47(+1.04%) |
Apr 28, 2010 | 44.83 | 44.89 | 44.44 | 44.81 | 4,703,522 | +0.22(+0.49%) |
Apr 27, 2010 | 45.34 | 45.53 | 44.54 | 44.59 | 4,466,665 | -1.07(-2.34%) |
Apr 26, 2010 | 45.70 | 45.80 | 45.50 | 45.66 | 3,527,744 | -0.02(-0.04%) |
Apr 23, 2010 | 45.42 | 45.69 | 45.26 | 45.67 | 3,697,505 | +0.28(+0.62%) |
Apr 22, 2010 | 44.95 | 45.45 | 44.68 | 45.39 | 2,365,505 | +0.16(+0.36%) |
Apr 21, 2010 | 45.34 | 45.40 | 45.08 | 45.23 | 3,220,753 | -0.08(-0.17%) |
Apr 20, 2010 | 45.21 | 45.33 | 45.03 | 45.31 | 4,267,299 | +0.28(+0.62%) |
Apr 19, 2010 | 44.74 | 45.03 | 44.55 | 45.03 | 2,561,145 | +0.14(+0.32%) |
Apr 16, 2010 | 45.25 | 45.39 | 44.67 | 44.89 | 4,681,159 | -0.57(-1.25%) |
Apr 15, 2010 | 45.22 | 45.48 | 45.22 | 45.45 | 2,260,606 | +0.14(+0.32%) |
Apr 14, 2010 | 45.07 | 45.34 | 44.99 | 45.31 | 3,240,899 | +0.38(+0.85%) |
Apr 13, 2010 | 44.85 | 45.00 | 44.61 | 44.93 | 2,686,936 | +0.08(+0.19%) |
Apr 12, 2010 | 44.86 | 44.95 | 44.79 | 44.84 | 3,825,521 | +0.04(+0.09%) |
Apr 09, 2010 | 44.61 | 44.83 | 44.50 | 44.80 | 3,070,471 | +0.29(+0.65%) |
Apr 08, 2010 | 44.34 | 44.60 | 44.19 | 44.51 | 3,475,677 | +0.07(+0.15%) |
Apr 07, 2010 | 44.56 | 44.68 | 44.26 | 44.44 | 4,499,332 | -0.21(-0.47%) |
Apr 06, 2010 | 44.45 | 44.76 | 44.44 | 44.66 | 3,409,096 | +0.03(+0.08%) |
Apr 05, 2010 | 44.44 | 44.69 | 44.33 | 44.62 | 2,020,646 | +0.34(+0.77%) |
Apr 01, 2010 | 44.37 | 44.28 | 44.28 | 44.28 | 3,835,753 | +0.23(+0.52%) |
Mar 31, 2010 | 44.15 | 44.29 | 44.00 | 44.05 | 5,789,357 | -0.23(-0.52%) |
Mar 30, 2010 | 44.23 | 44.41 | 44.07 | 44.28 | 2,026,727 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,328 | +0.24(+0.54%) |
Mar 26, 2010 | 44.00 | 44.20 | 43.75 | 43.96 | 4,837,317 | -0.02(-0.04%) |
Mar 25, 2010 | 44.28 | 44.44 | 43.93 | 43.98 | 5,945,276 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.00 | 5,013,175 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.91 | 44.28 | 3,888,142 | +0.25(+0.56%) |
Mar 22, 2010 | 43.53 | 44.10 | 43.46 | 44.03 | 2,627,027 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,998 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.97 | 43.79 | 43.96 | 3,209,607 | +0.05(+0.12%) |
Mar 17, 2010 | 43.79 | 44.04 | 43.77 | 43.91 | 2,808,660 | +0.25(+0.58%) |
Mar 16, 2010 | 43.52 | 43.73 | 43.41 | 43.66 | 2,234,050 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.46 | 43.19 | 43.46 | 2,525,658 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.42 | 2,880,431 | +0.08(+0.19%) |
Mar 11, 2010 | 43.09 | 43.37 | 42.97 | 43.34 | 4,228,245 | +0.10(+0.23%) |
Mar 10, 2010 | 43.03 | 43.30 | 43.02 | 43.24 | 2,427,618 | +0.18(+0.41%) |
Mar 09, 2010 | 42.87 | 43.26 | 42.85 | 43.06 | 2,597,162 | +0.05(+0.12%) |
Mar 08, 2010 | 42.99 | 43.05 | 42.91 | 43.01 | 2,830,844 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.61 | 43.01 | 2,459,214 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.50 | 42.22 | 42.48 | 1,687,313 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.53 | 42.24 | 42.35 | 2,357,943 | +0.04(+0.10%) |
Mar 02, 2010 | 42.33 | 42.46 | 42.21 | 42.31 | 1,996,747 | +0.14(+0.32%) |
Mar 01, 2010 | 41.80 | 42.19 | 41.80 | 42.17 | 2,139,286 | +0.52(+1.24%) |
Feb 26, 2010 | 41.71 | 41.79 | 41.45 | 41.66 | 2,135,080 | -0.01(-0.02%) |
Feb 25, 2010 | 41.13 | 41.71 | 41.02 | 41.66 | 4,153,827 | -0.04(-0.09%) |
Feb 24, 2010 | 41.49 | 41.75 | 41.40 | 41.70 | 1,714,135 | +0.37(+0.88%) |
Feb 23, 2010 | 41.71 | 41.82 | 41.26 | 41.33 | 3,585,121 | -0.52(-1.25%) |
Feb 22, 2010 | 42.05 | 42.06 | 41.73 | 41.86 | 2,085,796 | -0.05(-0.12%) |
Feb 19, 2010 | 41.78 | 42.03 | 41.65 | 41.91 | 2,488,203 | +0.00(+0.00%) |
Feb 18, 2010 | 41.59 | 41.93 | 41.51 | 41.91 | 2,648,006 | +0.28(+0.67%) |
Feb 17, 2010 | 41.56 | 41.63 | 41.39 | 41.63 | 1,589,321 | +0.31(+0.76%) |
Feb 16, 2010 | 41.00 | 41.38 | 40.91 | 41.32 | 2,406,392 | +0.53(+1.31%) |
Feb 12, 2010 | 40.34 | 40.78 | 40.78 | 40.78 | 2,163,093 | +0.06(+0.15%) |
Feb 11, 2010 | 40.29 | 40.83 | 40.05 | 40.73 | 2,027,872 | +0.39(+0.96%) |
Feb 10, 2010 | 40.36 | 40.51 | 40.01 | 40.34 | 1,999,949 | -0.08(-0.19%) |
Feb 09, 2010 | 40.31 | 40.73 | 40.08 | 40.41 | 3,985,026 | +0.50(+1.25%) |
Feb 08, 2010 | 40.19 | 40.36 | 39.87 | 39.91 | 3,207,504 | -0.19(-0.48%) |
Feb 05, 2010 | 40.07 | 40.18 | 39.43 | 40.11 | 5,105,101 | +0.08(+0.21%) |
Feb 04, 2010 | 40.88 | 40.96 | 40.02 | 40.02 | 4,040,269 | -1.18(-2.85%) |
Feb 03, 2010 | 41.05 | 41.32 | 41.05 | 41.20 | 2,140,690 | -0.07(-0.16%) |
Feb 02, 2010 | 40.95 | 41.37 | 40.74 | 41.27 | 3,485,748 | +0.46(+1.12%) |
Feb 01, 2010 | 40.45 | 40.84 | 40.45 | 40.81 | 4,612,037 | +0.56(+1.39%) |
Jan 29, 2010 | 40.95 | 41.20 | 40.19 | 40.25 | 4,810,349 | -0.51(-1.24%) |
Jan 28, 2010 | 41.48 | 41.48 | 40.58 | 40.76 | 5,127,698 | -0.64(-1.55%) |
Jan 27, 2010 | 41.13 | 41.47 | 40.89 | 41.40 | 6,813,017 | +0.18(+0.43%) |
Jan 26, 2010 | 41.14 | 41.59 | 41.04 | 41.22 | 5,755,752 | -0.08(-0.18%) |
Jan 25, 2010 | 41.43 | 41.49 | 41.19 | 41.30 | 5,578,824 | +0.14(+0.35%) |
Jan 22, 2010 | 41.83 | 42.01 | 41.08 | 41.16 | 3,952,627 | -0.90(-2.15%) |
Jan 21, 2010 | 42.70 | 42.86 | 41.97 | 42.06 | 4,886,222 | -0.68(-1.58%) |
Jan 20, 2010 | 42.90 | 42.91 | 42.34 | 42.74 | 3,653,825 | -0.38(-0.88%) |
Jan 19, 2010 | 42.63 | 43.17 | 42.63 | 43.12 | 3,497,628 | +0.46(+1.09%) |
Jan 15, 2010 | 42.98 | 42.65 | 42.65 | 42.65 | 2,315,200 | -0.43(-1.00%) |
Jan 14, 2010 | 42.88 | 43.14 | 42.88 | 43.08 | 1,765,225 | +0.10(+0.24%) |
Jan 13, 2010 | 42.66 | 43.07 | 42.52 | 42.98 | 2,635,670 | +0.44(+1.03%) |
Jan 12, 2010 | 42.60 | 42.77 | 42.41 | 42.54 | 2,636,968 | -0.36(-0.83%) |
Jan 11, 2010 | 43.02 | 43.09 | 42.73 | 42.90 | 2,793,343 | -0.08(-0.18%) |
Jan 08, 2010 | 42.65 | 42.97 | 42.51 | 42.97 | 3,446,538 | +0.24(+0.55%) |
Jan 07, 2010 | 42.65 | 42.75 | 42.45 | 42.74 | 3,464,310 | +0.03(+0.08%) |
Jan 06, 2010 | 42.70 | 42.80 | 42.61 | 42.70 | 3,855,043 | +0.00(+0.00%) |
Jan 05, 2010 | 42.70 | 42.80 | 42.48 | 42.70 | 2,604,689 | +0.01(+0.02%) |
Jan 04, 2010 | 42.47 | 42.77 | 42.44 | 42.70 | 4,010,565 | +0.55(+1.30%) |
Dec 31, 2009 | 42.69 | 42.15 | 42.15 | 42.15 | 2,104,663 | -0.41(-0.97%) |
Dec 30, 2009 | 42.41 | 42.62 | 42.41 | 42.56 | 1,606,042 | -0.04(-0.10%) |
Dec 29, 2009 | 42.74 | 42.74 | 42.56 | 42.60 | 3,403,195 | -0.06(-0.14%) |
Dec 28, 2009 | 42.58 | 42.67 | 42.45 | 42.66 | 2,311,150 | +0.14(+0.32%) |
Dec 24, 2009 | 42.38 | 42.56 | 42.36 | 42.53 | 896,848 | +0.24(+0.56%) |
Dec 23, 2009 | 42.23 | 42.33 | 42.05 | 42.29 | 2,745,023 | +0.05(+0.12%) |
Dec 22, 2009 | 42.15 | 42.39 | 42.11 | 42.24 | 2,482,078 | +0.15(+0.36%) |
Dec 21, 2009 | 41.84 | 42.18 | 41.84 | 42.09 | 1,964,957 | +0.40(+0.95%) |
Dec 18, 2009 | 41.60 | 41.69 | 41.28 | 41.69 | 2,697,002 | +0.30(+0.71%) |
Dec 17, 2009 | 41.57 | 41.69 | 41.33 | 41.39 | 3,116,092 | -0.48(-1.15%) |
Dec 16, 2009 | 41.99 | 42.14 | 41.80 | 41.88 | 3,097,739 | +0.08(+0.18%) |
Dec 15, 2009 | 41.79 | 42.04 | 41.73 | 41.80 | 2,491,074 | -0.23(-0.54%) |
Dec 14, 2009 | 41.95 | 42.03 | 41.88 | 42.03 | 1,971,959 | +0.38(+0.91%) |
Dec 11, 2009 | 41.71 | 42.01 | 41.51 | 41.65 | 2,614,356 | +0.08(+0.20%) |
Dec 10, 2009 | 41.51 | 41.70 | 41.44 | 41.56 | 1,943,635 | +0.31(+0.76%) |
Dec 09, 2009 | 41.11 | 41.30 | 40.82 | 41.25 | 4,679,439 | +0.13(+0.31%) |
Dec 08, 2009 | 41.24 | 41.33 | 40.92 | 41.12 | 5,265,142 | -0.38(-0.92%) |
Dec 07, 2009 | 41.55 | 41.75 | 41.38 | 41.50 | 3,916,291 | -0.11(-0.26%) |
Dec 04, 2009 | 41.93 | 42.08 | 41.22 | 41.61 | 6,911,235 | +0.22(+0.53%) |
Dec 03, 2009 | 41.68 | 41.91 | 41.33 | 41.39 | 5,450,552 | -0.25(-0.59%) |
Dec 02, 2009 | 41.54 | 41.92 | 41.54 | 41.64 | 5,235,402 | +0.08(+0.18%) |
Dec 01, 2009 | 41.30 | 41.75 | 41.30 | 41.56 | 5,118,885 | +0.50(+1.21%) |
Nov 30, 2009 | 40.91 | 41.14 | 40.73 | 41.06 | 4,131,176 | +0.03(+0.08%) |
Nov 27, 2009 | 40.65 | 41.27 | 40.54 | 41.03 | 2,359,414 | -0.56(-1.34%) |
Nov 25, 2009 | 41.50 | 41.66 | 41.42 | 41.59 | 1,854,873 | +0.16(+0.39%) |
Nov 24, 2009 | 41.51 | 41.51 | 41.14 | 41.43 | 2,971,657 | -0.01(-0.02%) |
Nov 23, 2009 | 41.43 | 41.66 | 41.30 | 41.44 | 4,821,268 | +0.47(+1.13%) |
Nov 20, 2009 | 40.84 | 41.03 | 40.78 | 40.97 | 2,255,577 | -0.11(-0.27%) |
Nov 19, 2009 | 41.28 | 41.30 | 40.78 | 41.08 | 4,803,730 | -0.48(-1.16%) |
Nov 18, 2009 | 41.60 | 41.64 | 41.33 | 41.56 | 3,577,718 | -0.12(-0.28%) |
Nov 17, 2009 | 41.46 | 41.69 | 41.35 | 41.68 | 3,098,706 | +0.08(+0.18%) |
Nov 16, 2009 | 41.33 | 41.73 | 41.23 | 41.60 | 3,661,171 | +0.51(+1.23%) |
Nov 13, 2009 | 40.85 | 41.17 | 40.71 | 41.10 | 4,053,444 | +0.30(+0.75%) |
Nov 12, 2009 | 41.02 | 41.28 | 40.69 | 40.79 | 5,296,978 | -0.33(-0.80%) |
Nov 11, 2009 | 41.17 | 41.33 | 40.92 | 41.12 | 2,937,652 | +0.23(+0.56%) |
Nov 10, 2009 | 40.82 | 41.03 | 40.74 | 40.89 | 2,700,191 | +0.02(+0.04%) |
Nov 09, 2009 | 40.29 | 40.89 | 40.28 | 40.88 | 4,529,190 | +0.85(+2.13%) |
Nov 06, 2009 | 39.73 | 40.16 | 39.67 | 40.02 | 2,159,039 | +0.30(+0.74%) |
Nov 05, 2009 | 39.48 | 39.98 | 39.42 | 39.73 | 2,839,792 | +0.54(+1.38%) |
Nov 04, 2009 | 39.20 | 39.63 | 39.09 | 39.19 | 4,737,950 | +0.21(+0.54%) |
Nov 03, 2009 | 38.70 | 39.03 | 38.65 | 38.98 | 3,320,975 | +0.07(+0.17%) |
Nov 02, 2009 | 38.81 | 39.24 | 38.52 | 38.91 | 3,658,123 | +0.25(+0.66%) |
Oct 30, 2009 | 39.53 | 39.63 | 38.60 | 38.65 | 4,383,409 | -0.90(-2.27%) |
Oct 29, 2009 | 39.15 | 39.64 | 39.09 | 39.55 | 3,439,136 | +0.62(+1.59%) |
Oct 28, 2009 | 39.53 | 39.67 | 38.89 | 38.93 | 3,387,811 | -0.68(-1.71%) |
Oct 27, 2009 | 39.88 | 40.03 | 39.55 | 39.61 | 2,523,342 | -0.31(-0.78%) |
Oct 26, 2009 | 40.18 | 40.65 | 39.79 | 39.92 | 2,970,650 | -0.25(-0.61%) |
Oct 23, 2009 | 40.29 | 40.34 | 40.07 | 40.17 | 3,313,513 | -0.36(-0.88%) |
Oct 22, 2009 | 40.07 | 40.62 | 39.88 | 40.52 | 3,649,270 | +0.38(+0.95%) |
Oct 21, 2009 | 40.42 | 40.83 | 40.13 | 40.14 | 2,569,738 | -0.30(-0.73%) |
Oct 20, 2009 | 40.26 | 40.49 | 40.24 | 40.44 | 2,751,093 | -0.25(-0.60%) |
Oct 19, 2009 | 40.38 | 40.78 | 40.28 | 40.68 | 2,205,183 | +0.30(+0.75%) |
Oct 16, 2009 | 40.18 | 40.44 | 40.09 | 40.38 | 2,337,123 | -0.15(-0.38%) |
Oct 15, 2009 | 40.24 | 40.55 | 40.18 | 40.53 | 2,455,611 | +0.13(+0.31%) |
Oct 14, 2009 | 40.15 | 40.44 | 40.05 | 40.40 | 2,508,478 | +0.59(+1.49%) |
Oct 13, 2009 | 39.74 | 39.90 | 39.60 | 39.81 | 2,170,378 | -0.06(-0.15%) |
Oct 12, 2009 | 40.06 | 40.07 | 39.70 | 39.87 | 1,537,804 | +0.07(+0.17%) |
Oct 09, 2009 | 39.42 | 39.80 | 39.38 | 39.80 | 1,967,260 | +0.28(+0.71%) |
Oct 08, 2009 | 39.44 | 39.69 | 39.32 | 39.53 | 2,602,293 | +0.32(+0.82%) |
Oct 07, 2009 | 38.98 | 39.22 | 38.98 | 39.20 | 2,162,466 | +0.14(+0.35%) |
Oct 06, 2009 | 38.80 | 39.28 | 38.72 | 39.07 | 6,947,153 | +0.54(+1.40%) |
Oct 05, 2009 | 38.29 | 38.65 | 38.12 | 38.53 | 3,123,823 | +0.33(+0.86%) |
Oct 02, 2009 | 37.99 | 38.34 | 37.94 | 38.20 | 6,116,507 | -0.11(-0.29%) |
Oct 01, 2009 | 39.09 | 39.09 | 38.27 | 38.31 | 2,465,659 | -0.85(-2.16%) |
Sep 30, 2009 | 39.32 | 39.43 | 38.70 | 39.15 | 3,133,013 | -0.09(-0.24%) |
Sep 29, 2009 | 39.38 | 39.53 | 39.13 | 39.25 | 2,676,104 | -0.14(-0.34%) |
Sep 28, 2009 | 38.89 | 39.44 | 38.80 | 39.38 | 2,947,759 | +0.65(+1.68%) |
Sep 25, 2009 | 38.81 | 38.99 | 38.59 | 38.73 | 2,396,436 | -0.20(-0.52%) |
Sep 24, 2009 | 39.32 | 39.40 | 38.75 | 38.93 | 2,789,141 | -0.25(-0.65%) |
Sep 23, 2009 | 39.53 | 39.82 | 39.16 | 39.19 | 2,770,947 | -0.30(-0.77%) |
Sep 22, 2009 | 39.57 | 39.60 | 39.35 | 39.49 | 2,415,707 | -0.05(-0.13%) |
Sep 21, 2009 | 39.23 | 39.59 | 39.22 | 39.54 | 2,873,325 | -0.03(-0.06%) |
Sep 18, 2009 | 39.61 | 39.67 | 39.42 | 39.57 | 3,124,706 | +0.07(+0.17%) |
Sep 17, 2009 | 39.39 | 39.73 | 39.31 | 39.50 | 3,810,267 | +0.47(+1.20%) |
Sep 16, 2009 | 39.06 | 39.52 | 38.99 | 39.03 | 2,770,297 | +0.04(+0.10%) |
Sep 15, 2009 | 39.00 | 39.13 | 38.74 | 38.99 | 3,832,372 | +0.04(+0.11%) |
Sep 14, 2009 | 38.49 | 38.97 | 38.49 | 38.95 | 3,238,173 | +0.11(+0.28%) |
Sep 11, 2009 | 38.86 | 38.93 | 38.61 | 38.84 | 2,380,837 | +0.07(+0.17%) |
Sep 10, 2009 | 38.39 | 38.80 | 38.30 | 38.77 | 2,136,133 | +0.32(+0.84%) |
Sep 09, 2009 | 38.24 | 38.54 | 38.08 | 38.45 | 2,683,290 | +0.31(+0.82%) |
Sep 08, 2009 | 38.15 | 38.19 | 37.95 | 38.14 | 3,827,668 | +0.25(+0.67%) |
Sep 04, 2009 | 37.40 | 37.88 | 37.32 | 37.88 | 2,452,229 | +0.52(+1.40%) |
Sep 03, 2009 | 37.21 | 37.39 | 36.95 | 37.36 | 2,971,946 | +0.26(+0.71%) |
Sep 02, 2009 | 37.01 | 37.25 | 36.94 | 37.10 | 2,498,090 | +0.02(+0.05%) |
Sep 01, 2009 | 37.57 | 38.08 | 37.05 | 37.08 | 2,944,739 | -0.68(-1.79%) |
Aug 31, 2009 | 37.72 | 37.83 | 37.53 | 37.76 | 2,717,609 | -0.29(-0.76%) |
Aug 28, 2009 | 38.41 | 38.45 | 37.83 | 38.05 | 1,691,398 | -0.04(-0.11%) |
Aug 27, 2009 | 38.04 | 38.17 | 37.57 | 38.09 | 3,108,444 | +0.09(+0.24%) |
Aug 26, 2009 | 37.91 | 38.20 | 37.85 | 37.99 | 2,563,292 | -0.07(-0.18%) |
Aug 25, 2009 | 38.10 | 38.31 | 37.94 | 38.06 | 3,374,280 | +0.09(+0.24%) |
Aug 24, 2009 | 38.11 | 38.23 | 37.82 | 37.97 | 3,163,987 | -0.03(-0.07%) |
Aug 21, 2009 | 37.67 | 38.01 | 37.45 | 37.99 | 6,856,408 | +0.54(+1.44%) |
Aug 20, 2009 | 37.06 | 37.50 | 36.98 | 37.45 | 2,544,946 | +0.36(+0.96%) |
Aug 19, 2009 | 36.74 | 37.13 | 36.43 | 37.10 | 3,427,447 | +0.36(+0.99%) |
Aug 18, 2009 | 36.57 | 36.86 | 36.45 | 36.74 | 3,990,535 | +0.24(+0.66%) |
Aug 17, 2009 | 36.64 | 36.72 | 36.40 | 36.49 | 5,011,019 | -0.77(-2.08%) |
Aug 14, 2009 | 37.57 | 37.62 | 36.95 | 37.27 | 2,939,204 | -0.33(-0.88%) |
Aug 13, 2009 | 37.50 | 37.60 | 37.17 | 37.60 | 3,405,687 | +0.24(+0.63%) |
Aug 12, 2009 | 36.92 | 37.63 | 36.92 | 37.36 | 2,770,101 | +0.42(+1.14%) |
Aug 11, 2009 | 37.11 | 37.22 | 36.89 | 36.94 | 3,269,204 | -0.36(-0.95%) |
Aug 10, 2009 | 37.23 | 37.35 | 37.04 | 37.29 | 3,466,138 | -0.12(-0.32%) |
Aug 07, 2009 | 37.22 | 37.60 | 37.11 | 37.41 | 3,506,496 | +0.41(+1.10%) |
Aug 06, 2009 | 37.29 | 37.38 | 36.84 | 37.01 | 6,589,379 | -0.19(-0.50%) |
Aug 05, 2009 | 37.50 | 37.52 | 37.01 | 37.19 | 4,580,506 | -0.14(-0.39%) |
Aug 04, 2009 | 37.42 | 37.56 | 37.27 | 37.34 | 4,551,369 | -0.12(-0.31%) |
Aug 03, 2009 | 37.27 | 37.51 | 37.07 | 37.45 | 3,669,501 | +0.41(+1.11%) |
Jul 31, 2009 | 37.04 | 37.32 | 36.95 | 37.04 | 6,119,292 | +0.01(+0.02%) |
Jul 30, 2009 | 37.16 | 37.47 | 37.00 | 37.03 | 3,328,970 | +0.29(+0.78%) |
Jul 29, 2009 | 36.57 | 36.81 | 36.51 | 36.74 | 2,853,995 | -0.12(-0.32%) |
Jul 28, 2009 | 36.68 | 36.88 | 36.42 | 36.86 | 5,991,700 | +0.14(+0.37%) |
Jul 27, 2009 | 36.81 | 36.92 | 36.52 | 36.73 | 2,949,359 | -0.19(-0.53%) |
Jul 24, 2009 | 36.51 | 36.92 | 36.38 | 36.92 | 2,841,611 | +0.17(+0.46%) |
Jul 23, 2009 | 36.08 | 36.94 | 36.07 | 36.75 | 4,587,863 | +0.63(+1.76%) |
Jul 22, 2009 | 36.06 | 36.29 | 35.96 | 36.12 | 5,442,480 | -0.01(-0.02%) |
Jul 21, 2009 | 36.18 | 36.19 | 35.66 | 36.13 | 6,322,119 | +0.18(+0.49%) |
Jul 20, 2009 | 35.79 | 35.98 | 35.59 | 35.95 | 2,897,113 | +0.34(+0.95%) |
Jul 17, 2009 | 35.51 | 35.61 | 35.30 | 35.61 | 2,202,520 | +0.09(+0.26%) |
Jul 16, 2009 | 35.06 | 35.59 | 35.00 | 35.52 | 2,677,783 | +0.43(+1.23%) |
Jul 15, 2009 | 34.63 | 35.14 | 34.55 | 35.09 | 4,037,688 | +0.90(+2.62%) |
Jul 14, 2009 | 34.09 | 34.23 | 33.87 | 34.19 | 2,339,833 | +0.16(+0.47%) |
Jul 13, 2009 | 33.47 | 34.03 | 33.45 | 34.03 | 2,410,749 | +0.64(+1.92%) |
Jul 10, 2009 | 33.21 | 33.59 | 33.11 | 33.39 | 3,674,749 | +0.03(+0.08%) |
Jul 09, 2009 | 33.58 | 33.63 | 33.29 | 33.36 | 3,634,450 | +0.00(+0.00%) |
Jul 08, 2009 | 33.40 | 33.51 | 33.03 | 33.36 | 4,646,480 | +0.09(+0.28%) |
Jul 07, 2009 | 33.87 | 33.91 | 33.21 | 33.27 | 3,266,894 | -0.63(-1.87%) |
Jul 06, 2009 | 33.62 | 33.94 | 33.51 | 33.90 | 4,029,631 | -0.09(-0.27%) |
Jul 02, 2009 | 34.33 | 34.37 | 33.91 | 34.00 | 3,083,200 | -0.90(-2.59%) |
Jul 01, 2009 | 34.88 | 35.17 | 34.84 | 34.90 | 3,718,672 | +0.21(+0.61%) |
Jun 30, 2009 | 34.92 | 35.08 | 34.50 | 34.69 | 3,298,552 | -0.23(-0.65%) |
Jun 29, 2009 | 34.74 | 35.03 | 34.57 | 34.92 | 3,112,083 | +0.13(+0.36%) |
Jun 26, 2009 | 34.67 | 34.84 | 34.52 | 34.79 | 5,830,631 | +0.03(+0.10%) |
Jun 25, 2009 | 34.35 | 34.81 | 34.29 | 34.76 | 2,701,971 | +0.81(+2.39%) |
Jun 24, 2009 | 33.92 | 34.34 | 33.79 | 33.95 | 4,642,831 | +0.28(+0.83%) |
Jun 23, 2009 | 33.83 | 33.86 | 33.47 | 33.67 | 5,095,048 | -0.11(-0.33%) |
Jun 22, 2009 | 34.41 | 34.41 | 33.68 | 33.78 | 4,770,202 | -0.93(-2.68%) |
Jun 19, 2009 | 34.80 | 34.99 | 34.54 | 34.71 | 5,402,376 | +0.22(+0.64%) |
Jun 18, 2009 | 34.44 | 34.71 | 34.23 | 34.49 | 3,256,246 | +0.08(+0.22%) |
Jun 17, 2009 | 34.26 | 34.66 | 34.07 | 34.41 | 4,486,982 | +0.11(+0.32%) |
Jun 16, 2009 | 34.88 | 34.94 | 34.23 | 34.30 | 3,998,476 | -0.51(-1.46%) |
Jun 15, 2009 | 35.15 | 35.15 | 34.54 | 34.81 | 3,480,109 | -0.65(-1.84%) |
Jun 12, 2009 | 35.31 | 35.53 | 35.09 | 35.46 | 4,073,419 | -0.09(-0.26%) |
Jun 11, 2009 | 35.48 | 35.95 | 35.48 | 35.55 | 3,771,185 | +0.02(+0.05%) |
Jun 10, 2009 | 35.75 | 35.82 | 34.93 | 35.53 | 3,661,239 | +0.00(+0.00%) |
Jun 09, 2009 | 35.44 | 35.69 | 35.24 | 35.53 | 4,154,338 | +0.26(+0.74%) |
Jun 08, 2009 | 34.93 | 35.54 | 34.76 | 35.27 | 3,344,648 | -0.21(-0.60%) |
Jun 05, 2009 | 35.62 | 35.75 | 35.11 | 35.48 | 4,814,885 | +0.11(+0.31%) |
Jun 04, 2009 | 35.12 | 35.39 | 34.92 | 35.37 | 3,860,430 | +0.28(+0.79%) |
Jun 03, 2009 | 35.20 | 35.22 | 34.69 | 35.09 | 4,342,636 | -0.41(-1.17%) |
Jun 02, 2009 | 35.34 | 35.70 | 35.20 | 35.51 | 4,977,127 | +0.02(+0.05%) |