Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.48 | 43.64 | 43.06 | 43.37 | 1,673,632 | -0.37(-0.85%) |
Mar 30, 2010 | 43.44 | 43.78 | 43.31 | 43.74 | 1,808,767 | +0.23(+0.54%) |
Mar 29, 2010 | 42.97 | 43.58 | 42.95 | 43.51 | 1,781,043 | +0.71(+1.66%) |
Mar 26, 2010 | 42.31 | 42.91 | 42.19 | 42.80 | 2,531,355 | +0.47(+1.12%) |
Mar 25, 2010 | 42.33 | 42.59 | 41.85 | 42.33 | 3,664,302 | +0.10(+0.24%) |
Mar 24, 2010 | 42.65 | 42.65 | 42.20 | 42.23 | 1,525,138 | -0.46(-1.09%) |
Mar 23, 2010 | 42.66 | 42.93 | 42.51 | 42.69 | 1,800,452 | +0.09(+0.20%) |
Mar 22, 2010 | 42.87 | 43.12 | 42.57 | 42.60 | 2,125,004 | -0.42(-0.97%) |
Mar 19, 2010 | 42.83 | 43.14 | 42.72 | 43.02 | 3,610,649 | +0.17(+0.40%) |
Mar 18, 2010 | 42.85 | 42.89 | 42.34 | 42.85 | 2,914,380 | -0.11(-0.26%) |
Mar 17, 2010 | 42.82 | 43.00 | 42.53 | 42.96 | 2,422,200 | +0.17(+0.40%) |
Mar 16, 2010 | 42.09 | 42.85 | 41.81 | 42.79 | 1,867,501 | +0.77(+1.84%) |
Mar 15, 2010 | 41.76 | 42.08 | 41.76 | 42.02 | 1,386,505 | +0.30(+0.72%) |
Mar 12, 2010 | 42.58 | 42.58 | 41.66 | 41.72 | 1,346,452 | -0.83(-1.94%) |
Mar 11, 2010 | 42.27 | 42.55 | 42.09 | 42.55 | 1,419,353 | +0.15(+0.35%) |
Mar 10, 2010 | 42.13 | 42.42 | 42.06 | 42.40 | 1,887,023 | +0.19(+0.44%) |
Mar 09, 2010 | 42.30 | 42.43 | 42.07 | 42.21 | 2,352,346 | -0.20(-0.48%) |
Mar 08, 2010 | 42.37 | 42.49 | 42.27 | 42.41 | 2,025,773 | +0.05(+0.13%) |
Mar 05, 2010 | 41.73 | 42.46 | 41.58 | 42.36 | 2,780,746 | +0.65(+1.55%) |
Mar 04, 2010 | 41.49 | 41.73 | 41.20 | 41.71 | 2,096,944 | +0.22(+0.53%) |
Mar 03, 2010 | 41.83 | 41.93 | 41.40 | 41.49 | 2,215,829 | -0.33(-0.79%) |
Mar 02, 2010 | 41.65 | 41.97 | 41.65 | 41.83 | 3,455,244 | +0.36(+0.87%) |
Mar 01, 2010 | 40.56 | 41.67 | 40.50 | 41.46 | 2,528,527 | +0.96(+2.37%) |
Feb 26, 2010 | 40.74 | 40.92 | 40.45 | 40.50 | 2,724,598 | -0.29(-0.72%) |
Feb 25, 2010 | 40.72 | 40.82 | 40.12 | 40.80 | 2,310,705 | -0.11(-0.27%) |
Feb 24, 2010 | 41.29 | 41.29 | 40.35 | 40.91 | 2,657,198 | -0.36(-0.87%) |
Feb 23, 2010 | 41.42 | 41.53 | 41.00 | 41.27 | 2,189,915 | -0.17(-0.41%) |
Feb 22, 2010 | 42.21 | 42.21 | 41.38 | 41.44 | 2,042,850 | -0.55(-1.31%) |
Feb 19, 2010 | 41.58 | 42.02 | 41.26 | 41.99 | 3,327,354 | +0.38(+0.91%) |
Feb 18, 2010 | 41.63 | 41.99 | 41.43 | 41.61 | 2,770,214 | -0.12(-0.28%) |
Feb 17, 2010 | 42.35 | 42.35 | 41.50 | 41.72 | 3,864,055 | -0.39(-0.92%) |
Feb 16, 2010 | 41.46 | 42.12 | 41.35 | 42.11 | 1,994,410 | +0.99(+2.40%) |
Feb 12, 2010 | 40.80 | 41.13 | 41.13 | 41.13 | 3,086,012 | -0.22(-0.53%) |
Feb 11, 2010 | 40.91 | 41.46 | 40.51 | 41.35 | 4,068,027 | +0.47(+1.15%) |
Feb 10, 2010 | 41.43 | 41.43 | 40.49 | 40.88 | 3,668,809 | +0.22(+0.54%) |
Feb 09, 2010 | 40.47 | 41.02 | 40.27 | 40.66 | 4,006,057 | +0.38(+0.95%) |
Feb 08, 2010 | 40.68 | 40.83 | 40.24 | 40.27 | 1,910,111 | -0.42(-1.04%) |
Feb 05, 2010 | 40.63 | 40.76 | 39.87 | 40.70 | 3,582,623 | -0.01(-0.03%) |
Feb 04, 2010 | 41.75 | 42.33 | 40.67 | 40.71 | 4,356,175 | -1.39(-3.30%) |
Feb 03, 2010 | 41.70 | 42.20 | 41.59 | 42.10 | 3,095,820 | +0.51(+1.22%) |
Feb 02, 2010 | 40.80 | 42.09 | 40.44 | 41.59 | 3,245,311 | +0.82(+2.01%) |
Feb 01, 2010 | 40.45 | 40.88 | 40.07 | 40.77 | 2,636,330 | +0.49(+1.21%) |
Jan 29, 2010 | 40.91 | 41.08 | 40.24 | 40.28 | 4,790,169 | -0.42(-1.02%) |
Jan 28, 2010 | 41.63 | 41.72 | 40.70 | 40.70 | 3,104,210 | -0.86(-2.06%) |
Jan 27, 2010 | 41.86 | 41.86 | 41.03 | 41.56 | 1,954,998 | -0.31(-0.74%) |
Jan 26, 2010 | 41.49 | 41.99 | 41.23 | 41.87 | 2,458,476 | +0.31(+0.74%) |
Jan 25, 2010 | 41.81 | 41.83 | 41.05 | 41.56 | 2,227,664 | +0.10(+0.24%) |
Jan 22, 2010 | 42.10 | 42.13 | 41.43 | 41.46 | 2,757,315 | -0.64(-1.52%) |
Jan 21, 2010 | 43.07 | 43.67 | 41.86 | 42.10 | 4,705,339 | -0.69(-1.62%) |
Jan 20, 2010 | 43.26 | 43.26 | 42.26 | 42.79 | 2,393,309 | -0.58(-1.34%) |
Jan 19, 2010 | 43.24 | 43.39 | 42.69 | 43.37 | 1,674,549 | +0.16(+0.38%) |
Jan 15, 2010 | 43.58 | 43.21 | 43.21 | 43.21 | 3,634,925 | -0.50(-1.15%) |
Jan 14, 2010 | 43.75 | 43.86 | 43.37 | 43.71 | 1,829,694 | -0.04(-0.10%) |
Jan 13, 2010 | 43.14 | 43.82 | 43.11 | 43.75 | 2,091,485 | +0.61(+1.42%) |
Jan 12, 2010 | 43.17 | 43.35 | 42.87 | 43.14 | 3,383,797 | +0.35(+0.83%) |
Jan 11, 2010 | 42.22 | 43.04 | 42.10 | 42.79 | 3,815,149 | +0.81(+1.94%) |
Jan 08, 2010 | 42.43 | 42.53 | 41.82 | 41.97 | 3,130,735 | -0.41(-0.96%) |
Jan 07, 2010 | 42.74 | 42.78 | 42.36 | 42.38 | 2,369,307 | -0.51(-1.19%) |
Jan 06, 2010 | 42.65 | 42.94 | 42.45 | 42.89 | 1,916,800 | +0.22(+0.51%) |
Jan 05, 2010 | 43.44 | 43.45 | 42.42 | 42.68 | 2,191,824 | -0.69(-1.59%) |
Jan 04, 2010 | 43.34 | 43.67 | 43.16 | 43.37 | 1,987,801 | +0.16(+0.38%) |
Dec 31, 2009 | 44.03 | 43.20 | 43.20 | 43.20 | 1,249,843 | -0.65(-1.49%) |
Dec 30, 2009 | 43.75 | 44.07 | 43.69 | 43.86 | 1,032,185 | -0.09(-0.22%) |
Dec 29, 2009 | 44.19 | 44.23 | 43.91 | 43.95 | 975,445 | -0.05(-0.11%) |
Dec 28, 2009 | 44.07 | 44.21 | 43.90 | 44.00 | 1,273,737 | -0.05(-0.12%) |
Dec 24, 2009 | 43.81 | 44.12 | 43.81 | 44.05 | 492,174 | +0.34(+0.77%) |
Dec 23, 2009 | 43.76 | 43.95 | 43.58 | 43.72 | 1,536,306 | -0.04(-0.08%) |
Dec 22, 2009 | 44.48 | 44.58 | 43.67 | 43.75 | 2,027,827 | -0.60(-1.35%) |
Dec 21, 2009 | 44.06 | 44.47 | 43.86 | 44.35 | 2,474,443 | +0.51(+1.17%) |
Dec 18, 2009 | 42.76 | 43.95 | 42.76 | 43.84 | 5,470,878 | +0.16(+0.37%) |
Dec 17, 2009 | 43.31 | 44.00 | 43.17 | 43.67 | 2,965,019 | +0.22(+0.50%) |
Dec 16, 2009 | 44.05 | 44.05 | 43.37 | 43.46 | 1,908,443 | -0.36(-0.82%) |
Dec 15, 2009 | 44.01 | 44.17 | 43.53 | 43.82 | 2,025,859 | -0.40(-0.91%) |
Dec 14, 2009 | 44.20 | 44.41 | 44.06 | 44.22 | 2,305,167 | +0.37(+0.84%) |
Dec 11, 2009 | 43.22 | 43.87 | 43.12 | 43.85 | 1,950,374 | +0.69(+1.60%) |
Dec 10, 2009 | 42.95 | 43.34 | 42.66 | 43.16 | 2,556,425 | +0.46(+1.08%) |
Dec 09, 2009 | 42.72 | 42.76 | 42.43 | 42.70 | 1,409,983 | -0.02(-0.05%) |
Dec 08, 2009 | 42.67 | 42.88 | 42.28 | 42.72 | 2,239,935 | -0.12(-0.28%) |
Dec 07, 2009 | 42.55 | 43.07 | 42.48 | 42.84 | 1,981,298 | +0.36(+0.86%) |
Dec 04, 2009 | 43.17 | 43.39 | 41.77 | 42.48 | 2,953,772 | -0.32(-0.74%) |
Dec 03, 2009 | 43.09 | 43.37 | 42.69 | 42.79 | 2,219,782 | -0.24(-0.56%) |
Dec 02, 2009 | 42.82 | 43.45 | 42.70 | 43.03 | 2,406,927 | +0.25(+0.58%) |
Dec 01, 2009 | 41.83 | 42.81 | 41.64 | 42.79 | 2,767,328 | +1.27(+3.05%) |
Nov 30, 2009 | 41.48 | 41.83 | 41.31 | 41.52 | 2,215,010 | +0.08(+0.19%) |
Nov 27, 2009 | 41.55 | 41.86 | 41.23 | 41.44 | 665,637 | -0.82(-1.95%) |
Nov 25, 2009 | 41.88 | 42.39 | 41.74 | 42.26 | 1,006,282 | +0.42(+1.01%) |
Nov 24, 2009 | 41.77 | 41.97 | 41.50 | 41.84 | 1,270,593 | +0.17(+0.41%) |
Nov 23, 2009 | 41.32 | 41.95 | 41.32 | 41.67 | 957,560 | +0.61(+1.48%) |
Nov 20, 2009 | 40.92 | 41.25 | 40.76 | 41.07 | 1,649,272 | -0.01(-0.03%) |
Nov 19, 2009 | 41.33 | 41.49 | 40.78 | 41.08 | 1,811,725 | -0.48(-1.16%) |
Nov 18, 2009 | 41.82 | 41.95 | 41.46 | 41.56 | 1,555,643 | -0.37(-0.88%) |
Nov 17, 2009 | 42.06 | 42.15 | 41.83 | 41.93 | 895,979 | -0.13(-0.31%) |
Nov 16, 2009 | 41.63 | 42.23 | 41.58 | 42.06 | 2,103,337 | +0.54(+1.31%) |
Nov 13, 2009 | 40.47 | 41.61 | 40.32 | 41.51 | 3,184,641 | +0.98(+2.41%) |
Nov 12, 2009 | 40.94 | 41.29 | 40.50 | 40.54 | 1,089,920 | -0.41(-0.99%) |
Nov 11, 2009 | 41.15 | 41.26 | 40.72 | 40.94 | 1,320,226 | +0.02(+0.04%) |
Nov 10, 2009 | 40.75 | 41.33 | 40.75 | 40.93 | 1,602,324 | -0.03(-0.06%) |
Nov 09, 2009 | 40.69 | 40.95 | 40.37 | 40.95 | 1,413,440 | +0.30(+0.74%) |
Nov 06, 2009 | 41.10 | 41.10 | 40.40 | 40.65 | 1,553,406 | -0.35(-0.86%) |
Nov 05, 2009 | 40.84 | 41.11 | 40.57 | 41.01 | 1,578,378 | +0.45(+1.12%) |
Nov 04, 2009 | 40.91 | 41.02 | 40.26 | 40.55 | 2,146,339 | +0.30(+0.73%) |
Nov 03, 2009 | 40.75 | 40.79 | 40.17 | 40.26 | 2,165,111 | -0.50(-1.22%) |
Nov 02, 2009 | 40.64 | 41.15 | 40.37 | 40.75 | 2,093,352 | +0.25(+0.63%) |
Oct 30, 2009 | 41.42 | 41.58 | 40.42 | 40.50 | 2,693,355 | -0.97(-2.33%) |
Oct 29, 2009 | 41.08 | 41.53 | 40.73 | 41.47 | 1,637,258 | +0.48(+1.17%) |
Oct 28, 2009 | 41.38 | 41.61 | 40.78 | 40.99 | 2,782,848 | -0.39(-0.94%) |
Oct 27, 2009 | 41.48 | 41.94 | 41.19 | 41.38 | 2,063,739 | -0.02(-0.04%) |
Oct 26, 2009 | 41.84 | 42.49 | 41.29 | 41.39 | 2,210,233 | -0.46(-1.11%) |
Oct 23, 2009 | 42.03 | 42.11 | 41.59 | 41.86 | 1,908,007 | -0.84(-1.98%) |
Oct 22, 2009 | 42.50 | 42.93 | 41.97 | 42.70 | 2,435,428 | +0.07(+0.17%) |
Oct 21, 2009 | 42.24 | 43.19 | 42.13 | 42.63 | 2,235,961 | +0.40(+0.94%) |
Oct 20, 2009 | 42.17 | 42.29 | 41.98 | 42.23 | 1,447,168 | -0.51(-1.20%) |
Oct 19, 2009 | 42.45 | 42.85 | 42.42 | 42.74 | 2,890,049 | +0.17(+0.41%) |
Oct 16, 2009 | 42.03 | 42.71 | 41.86 | 42.57 | 1,988,930 | +0.26(+0.61%) |
Oct 15, 2009 | 41.30 | 42.48 | 41.30 | 42.31 | 2,934,805 | +0.70(+1.69%) |
Oct 14, 2009 | 41.88 | 41.95 | 41.32 | 41.61 | 2,012,493 | +0.01(+0.01%) |
Oct 13, 2009 | 42.06 | 42.26 | 41.55 | 41.60 | 1,846,687 | -0.64(-1.51%) |
Oct 12, 2009 | 42.09 | 42.47 | 42.03 | 42.24 | 1,803,644 | +0.15(+0.36%) |
Oct 09, 2009 | 41.77 | 42.57 | 41.77 | 42.09 | 4,027,813 | +0.46(+1.10%) |
Oct 08, 2009 | 41.69 | 41.90 | 41.49 | 41.63 | 2,548,952 | -0.04(-0.10%) |
Oct 07, 2009 | 41.57 | 41.85 | 41.46 | 41.67 | 1,584,950 | -0.15(-0.35%) |
Oct 06, 2009 | 41.65 | 42.03 | 41.36 | 41.82 | 2,692,535 | +0.26(+0.64%) |
Oct 05, 2009 | 41.04 | 41.75 | 40.66 | 41.56 | 2,461,950 | +0.71(+1.73%) |
Oct 02, 2009 | 40.74 | 41.00 | 40.65 | 40.85 | 2,105,661 | -0.23(-0.57%) |
Oct 01, 2009 | 41.83 | 41.88 | 41.00 | 41.08 | 2,071,773 | -1.08(-2.55%) |
Sep 30, 2009 | 42.42 | 42.47 | 41.86 | 42.16 | 2,312,522 | -0.32(-0.75%) |
Sep 29, 2009 | 42.13 | 42.58 | 41.97 | 42.48 | 2,481,164 | +0.35(+0.83%) |
Sep 28, 2009 | 41.99 | 42.39 | 41.93 | 42.13 | 933,652 | +0.23(+0.55%) |
Sep 25, 2009 | 41.98 | 42.23 | 41.86 | 41.89 | 960,735 | -0.24(-0.58%) |
Sep 24, 2009 | 42.51 | 42.81 | 42.03 | 42.14 | 1,527,411 | -0.21(-0.49%) |
Sep 23, 2009 | 42.29 | 43.14 | 42.29 | 42.34 | 1,822,867 | -0.12(-0.27%) |
Sep 22, 2009 | 42.50 | 42.65 | 42.23 | 42.46 | 1,751,189 | -0.08(-0.20%) |
Sep 21, 2009 | 42.54 | 42.81 | 41.92 | 42.54 | 2,512,446 | -0.16(-0.37%) |
Sep 18, 2009 | 42.53 | 42.90 | 42.11 | 42.70 | 3,799,206 | +0.69(+1.65%) |
Sep 17, 2009 | 42.03 | 42.34 | 41.88 | 42.01 | 2,539,488 | +0.37(+0.89%) |
Sep 16, 2009 | 41.57 | 42.26 | 41.33 | 41.64 | 3,169,127 | +0.21(+0.51%) |
Sep 15, 2009 | 41.38 | 41.52 | 40.92 | 41.43 | 3,449,072 | -0.01(-0.01%) |
Sep 14, 2009 | 40.94 | 41.49 | 40.82 | 41.44 | 2,754,991 | +0.42(+1.03%) |
Sep 11, 2009 | 41.41 | 41.41 | 40.95 | 41.01 | 2,317,551 | -0.21(-0.50%) |
Sep 10, 2009 | 41.68 | 41.68 | 41.13 | 41.22 | 2,631,545 | -0.46(-1.11%) |
Sep 09, 2009 | 41.99 | 41.99 | 41.48 | 41.68 | 2,530,940 | -0.30(-0.72%) |
Sep 08, 2009 | 42.20 | 42.20 | 41.74 | 41.98 | 1,655,356 | -0.03(-0.06%) |
Sep 04, 2009 | 42.07 | 42.13 | 41.76 | 42.01 | 1,637,256 | +0.05(+0.13%) |
Sep 03, 2009 | 41.49 | 41.97 | 41.49 | 41.96 | 1,833,473 | +0.52(+1.26%) |
Sep 02, 2009 | 41.56 | 41.78 | 41.30 | 41.44 | 1,682,541 | -0.18(-0.43%) |
Sep 01, 2009 | 41.45 | 42.14 | 41.45 | 41.61 | 2,869,776 | -0.09(-0.22%) |
Aug 31, 2009 | 42.16 | 42.16 | 41.48 | 41.70 | 1,638,989 | -0.50(-1.19%) |
Aug 28, 2009 | 42.41 | 42.60 | 41.87 | 42.21 | 3,245,131 | -0.16(-0.37%) |
Aug 27, 2009 | 42.59 | 42.71 | 42.08 | 42.36 | 2,704,728 | -0.40(-0.93%) |
Aug 26, 2009 | 43.02 | 43.26 | 42.60 | 42.76 | 2,423,167 | -0.42(-0.97%) |
Aug 25, 2009 | 43.18 | 43.47 | 43.08 | 43.18 | 3,167,488 | +0.04(+0.09%) |
Aug 24, 2009 | 43.23 | 43.49 | 42.83 | 43.14 | 2,215,834 | -0.03(-0.07%) |
Aug 21, 2009 | 42.29 | 43.25 | 42.21 | 43.17 | 2,078,255 | +1.04(+2.47%) |
Aug 20, 2009 | 42.09 | 42.25 | 41.88 | 42.13 | 1,800,139 | +0.14(+0.34%) |
Aug 19, 2009 | 41.46 | 42.35 | 41.42 | 41.99 | 3,264,397 | +0.26(+0.62%) |
Aug 18, 2009 | 41.25 | 41.77 | 41.13 | 41.73 | 2,201,790 | +0.58(+1.40%) |
Aug 17, 2009 | 41.49 | 41.53 | 40.89 | 41.16 | 2,233,449 | -0.58(-1.39%) |
Aug 14, 2009 | 42.14 | 42.38 | 41.51 | 41.74 | 1,918,026 | -0.39(-0.93%) |
Aug 13, 2009 | 42.16 | 42.29 | 41.57 | 42.13 | 1,809,304 | +0.01(+0.02%) |
Aug 12, 2009 | 41.51 | 42.51 | 41.38 | 42.12 | 2,167,193 | +0.52(+1.26%) |
Aug 11, 2009 | 41.13 | 41.83 | 40.96 | 41.59 | 1,776,455 | +0.43(+1.04%) |
Aug 10, 2009 | 41.25 | 41.31 | 40.59 | 41.17 | 1,006,478 | -0.47(-1.13%) |
Aug 07, 2009 | 41.98 | 42.19 | 41.57 | 41.64 | 1,886,496 | -0.02(-0.04%) |
Aug 06, 2009 | 40.74 | 41.78 | 40.65 | 41.65 | 3,488,147 | +0.81(+1.98%) |
Aug 05, 2009 | 41.33 | 41.33 | 40.37 | 40.84 | 2,408,124 | -0.41(-1.00%) |
Aug 04, 2009 | 42.71 | 42.71 | 41.09 | 41.26 | 2,918,800 | -1.40(-3.28%) |
Aug 03, 2009 | 42.82 | 43.03 | 42.30 | 42.66 | 1,892,707 | +0.25(+0.59%) |
Jul 31, 2009 | 42.77 | 42.92 | 42.36 | 42.41 | 2,217,719 | -0.22(-0.51%) |
Jul 30, 2009 | 42.22 | 42.99 | 42.14 | 42.62 | 2,434,341 | +0.74(+1.78%) |
Jul 29, 2009 | 41.82 | 42.21 | 41.38 | 41.88 | 2,008,053 | -0.11(-0.26%) |
Jul 28, 2009 | 41.91 | 42.48 | 41.45 | 41.99 | 2,613,865 | -0.32(-0.75%) |
Jul 27, 2009 | 42.59 | 42.89 | 42.16 | 42.31 | 1,994,736 | -0.43(-1.01%) |
Jul 24, 2009 | 41.80 | 42.79 | 41.75 | 42.74 | 1,439 | +0.83(+1.98%) |
Jul 23, 2009 | 40.57 | 42.19 | 40.57 | 41.91 | 3,271,878 | +1.13(+2.77%) |
Jul 22, 2009 | 40.72 | 41.02 | 40.29 | 40.78 | 2,173,310 | -0.18(-0.44%) |
Jul 21, 2009 | 40.37 | 41.10 | 40.27 | 40.96 | 2,797,252 | +0.70(+1.73%) |
Jul 20, 2009 | 38.81 | 40.31 | 37.88 | 40.26 | 3,642,643 | +0.74(+1.88%) |
Jul 17, 2009 | 39.94 | 39.94 | 39.15 | 39.52 | 1,688,299 | -0.41(-1.03%) |
Jul 16, 2009 | 39.90 | 40.03 | 39.26 | 39.93 | 1,791,045 | +0.03(+0.08%) |
Jul 15, 2009 | 39.72 | 39.92 | 39.17 | 39.90 | 2,891,320 | +0.40(+1.02%) |
Jul 14, 2009 | 39.06 | 39.55 | 38.80 | 39.50 | 2,456,277 | +0.56(+1.45%) |
Jul 13, 2009 | 38.38 | 39.02 | 38.29 | 38.93 | 1,710,754 | +0.55(+1.43%) |
Jul 10, 2009 | 38.49 | 38.86 | 38.22 | 38.38 | 1,981,073 | -0.38(-0.98%) |
Jul 09, 2009 | 38.69 | 39.02 | 38.20 | 38.76 | 1,611,280 | +0.08(+0.22%) |
Jul 08, 2009 | 38.88 | 39.37 | 38.37 | 38.68 | 2,473,795 | +0.10(+0.26%) |
Jul 07, 2009 | 39.71 | 39.78 | 38.54 | 38.58 | 1,968,550 | -1.26(-3.17%) |
Jul 06, 2009 | 39.31 | 40.33 | 39.14 | 39.84 | 2,000,355 | +0.42(+1.06%) |
Jul 02, 2009 | 40.93 | 40.93 | 39.42 | 39.42 | 1,762,091 | -1.85(-4.48%) |
Jul 01, 2009 | 41.03 | 41.54 | 40.94 | 41.27 | 1,527,905 | +0.35(+0.85%) |
Jun 30, 2009 | 41.38 | 41.38 | 40.62 | 40.92 | 2,569,338 | -0.37(-0.91%) |
Jun 29, 2009 | 40.45 | 41.40 | 40.38 | 41.30 | 2,660,999 | +0.95(+2.36%) |
Jun 26, 2009 | 40.82 | 40.92 | 40.32 | 40.35 | 5,680,493 | -0.57(-1.39%) |
Jun 25, 2009 | 40.59 | 41.19 | 40.31 | 40.92 | 4,456,382 | +1.04(+2.61%) |
Jun 24, 2009 | 40.18 | 40.55 | 39.48 | 39.88 | 2,165,291 | -0.12(-0.30%) |
Jun 23, 2009 | 40.45 | 40.45 | 39.80 | 40.00 | 1,919,738 | -0.51(-1.25%) |
Jun 22, 2009 | 40.53 | 40.93 | 40.13 | 40.51 | 2,551,155 | -0.07(-0.18%) |
Jun 19, 2009 | 41.29 | 41.59 | 40.53 | 40.58 | 4,946,808 | -0.68(-1.65%) |
Jun 18, 2009 | 40.56 | 41.40 | 40.34 | 41.26 | 2,290,113 | +1.02(+2.55%) |
Jun 17, 2009 | 40.24 | 40.70 | 39.76 | 40.24 | 2,037,651 | -0.14(-0.34%) |
Jun 16, 2009 | 40.25 | 40.85 | 40.09 | 40.37 | 2,853,648 | -0.41(-1.02%) |
Jun 15, 2009 | 40.90 | 41.08 | 39.82 | 40.79 | 1,905,645 | -0.51(-1.25%) |
Jun 12, 2009 | 40.03 | 41.53 | 39.57 | 41.30 | 3,032,538 | +1.18(+2.93%) |
Jun 11, 2009 | 39.29 | 40.70 | 39.12 | 40.13 | 2,636,367 | +0.79(+2.01%) |
Jun 10, 2009 | 38.80 | 39.52 | 38.80 | 39.33 | 2,034,973 | +0.55(+1.43%) |
Jun 09, 2009 | 38.96 | 39.34 | 38.56 | 38.78 | 2,427,109 | -0.02(-0.05%) |
Jun 08, 2009 | 39.08 | 39.24 | 38.49 | 38.80 | 2,283,233 | -0.35(-0.90%) |
Jun 05, 2009 | 39.53 | 39.92 | 38.89 | 39.15 | 1,945,616 | -0.14(-0.36%) |
Jun 04, 2009 | 39.41 | 39.52 | 39.03 | 39.30 | 1,762,877 | +0.16(+0.40%) |
Jun 03, 2009 | 39.87 | 40.00 | 38.72 | 39.14 | 2,124,066 | -0.76(-1.91%) |
Jun 02, 2009 | 40.47 | 40.86 | 39.68 | 39.90 | 2,693,241 | -0.64(-1.59%) |
Jun 01, 2009 | 39.80 | 40.61 | 39.56 | 40.54 | 2,967,112 | +1.15(+2.92%) |
May 29, 2009 | 39.13 | 39.55 | 38.70 | 39.39 | 1,991,880 | +0.50(+1.28%) |
May 28, 2009 | 38.32 | 39.05 | 38.10 | 38.90 | 2,264,820 | +0.62(+1.61%) |
May 27, 2009 | 38.93 | 39.01 | 38.13 | 38.28 | 1,890,449 | -0.65(-1.67%) |
May 26, 2009 | 38.23 | 38.93 | 37.58 | 38.93 | 2,205,270 | +0.61(+1.60%) |
May 22, 2009 | 38.06 | 38.64 | 38.03 | 38.32 | 2,735,942 | +0.25(+0.67%) |
May 21, 2009 | 39.00 | 39.05 | 37.88 | 38.06 | 3,572,386 | -1.05(-2.67%) |
May 20, 2009 | 39.80 | 40.18 | 39.01 | 39.11 | 4,142,853 | -0.35(-0.90%) |
May 19, 2009 | 38.73 | 39.86 | 38.73 | 39.46 | 3,815,529 | +0.64(+1.65%) |
May 18, 2009 | 39.03 | 39.10 | 37.88 | 38.82 | 4,123,775 | +0.06(+0.16%) |
May 15, 2009 | 38.61 | 39.03 | 38.30 | 38.76 | 6,427,563 | -0.08(-0.20%) |
May 14, 2009 | 39.09 | 39.26 | 38.04 | 38.84 | 4,208,690 | -0.13(-0.33%) |
May 13, 2009 | 39.07 | 39.85 | 38.71 | 38.96 | 6,940,215 | -0.26(-0.67%) |
May 12, 2009 | 39.20 | 39.34 | 38.56 | 39.23 | 4,049,410 | +0.45(+1.17%) |
May 11, 2009 | 39.27 | 39.27 | 38.28 | 38.77 | 3,625,566 | -0.66(-1.67%) |
May 08, 2009 | 39.67 | 40.37 | 39.21 | 39.43 | 4,424,342 | +0.06(+0.16%) |
May 07, 2009 | 38.93 | 39.48 | 38.56 | 39.37 | 4,304,656 | +0.79(+2.04%) |
May 06, 2009 | 38.19 | 38.61 | 37.87 | 38.58 | 4,016,658 | +0.69(+1.83%) |
May 05, 2009 | 37.39 | 38.03 | 37.19 | 37.89 | 4,969,490 | +0.37(+0.98%) |
May 04, 2009 | 36.95 | 37.52 | 36.95 | 37.52 | 7,329,775 | +2.21(+6.25%) |
May 01, 2009 | 34.26 | 35.32 | 34.17 | 35.32 | 9,837,531 | +1.12(+3.29%) |
Apr 30, 2009 | 34.63 | 34.71 | 33.75 | 34.19 | 4,267,930 | -0.14(-0.40%) |
Apr 29, 2009 | 34.22 | 34.53 | 33.89 | 34.33 | 2,804,789 | +0.40(+1.17%) |
Apr 28, 2009 | 34.07 | 34.22 | 33.71 | 33.93 | 4,611,529 | -0.22(-0.63%) |
Apr 27, 2009 | 34.10 | 34.56 | 33.76 | 34.15 | 5,929,405 | +0.36(+1.08%) |
Apr 24, 2009 | 34.40 | 34.56 | 33.52 | 33.79 | 3,226,762 | -0.44(-1.30%) |
Apr 23, 2009 | 34.40 | 34.43 | 33.83 | 34.23 | 2,970,010 | -0.10(-0.29%) |
Apr 22, 2009 | 34.62 | 34.74 | 34.23 | 34.33 | 2,697,344 | -0.53(-1.51%) |
Apr 21, 2009 | 35.32 | 35.45 | 34.80 | 34.86 | 2,960,864 | -0.31(-0.89%) |
Apr 20, 2009 | 35.58 | 35.92 | 35.15 | 35.17 | 2,371,281 | -0.83(-2.30%) |
Apr 17, 2009 | 35.44 | 36.11 | 35.10 | 36.00 | 2,957,871 | +0.71(+2.00%) |
Apr 16, 2009 | 34.67 | 35.45 | 34.23 | 35.29 | 4,235,676 | +0.74(+2.14%) |
Apr 15, 2009 | 33.76 | 34.60 | 33.76 | 34.55 | 2,704,715 | +0.78(+2.30%) |
Apr 14, 2009 | 33.73 | 34.21 | 33.46 | 33.78 | 2,451,876 | -0.24(-0.71%) |
Apr 13, 2009 | 34.73 | 34.79 | 33.88 | 34.02 | 3,649,689 | -0.74(-2.13%) |
Apr 09, 2009 | 36.39 | 36.44 | 34.63 | 34.76 | 4,487,869 | -1.00(-2.79%) |
Apr 08, 2009 | 36.00 | 36.00 | 35.06 | 35.76 | 3,033,635 | -0.06(-0.18%) |
Apr 07, 2009 | 35.52 | 36.42 | 35.39 | 35.82 | 2,587,520 | -0.20(-0.56%) |
Apr 06, 2009 | 36.16 | 36.54 | 35.78 | 36.02 | 1,973,604 | -0.52(-1.43%) |
Apr 03, 2009 | 36.71 | 36.94 | 36.20 | 36.54 | 2,251,826 | -0.22(-0.60%) |
Apr 02, 2009 | 36.82 | 37.20 | 36.03 | 36.76 | 2,438,825 | +0.50(+1.37%) |