Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.86 | 53.57 | 52.86 | 53.19 | 565,549 | +0.08(+0.16%) |
Mar 30, 2010 | 52.45 | 53.57 | 52.30 | 53.11 | 843,245 | +0.73(+1.39%) |
Mar 29, 2010 | 52.42 | 52.50 | 51.77 | 52.38 | 628,956 | +0.08(+0.16%) |
Mar 26, 2010 | 52.36 | 52.84 | 52.10 | 52.30 | 349,284 | +0.02(+0.04%) |
Mar 25, 2010 | 52.96 | 53.00 | 52.19 | 52.28 | 344,111 | -0.41(-0.79%) |
Mar 24, 2010 | 53.18 | 53.39 | 52.60 | 52.69 | 369,853 | -0.57(-1.07%) |
Mar 23, 2010 | 52.88 | 53.33 | 52.69 | 53.26 | 357,926 | +0.40(+0.75%) |
Mar 22, 2010 | 52.51 | 53.20 | 52.38 | 52.87 | 499,332 | +0.21(+0.40%) |
Mar 19, 2010 | 53.26 | 53.54 | 52.53 | 52.65 | 1,279,008 | -0.50(-0.93%) |
Mar 18, 2010 | 53.55 | 53.72 | 53.00 | 53.15 | 504,353 | -0.50(-0.93%) |
Mar 17, 2010 | 53.29 | 53.76 | 53.25 | 53.65 | 503,290 | +0.40(+0.74%) |
Mar 16, 2010 | 52.79 | 53.32 | 52.70 | 53.25 | 484,116 | +0.61(+1.15%) |
Mar 15, 2010 | 52.44 | 52.72 | 52.41 | 52.65 | 1,176,297 | -0.74(-1.38%) |
Mar 12, 2010 | 53.26 | 53.39 | 52.65 | 53.38 | 534,920 | +0.36(+0.68%) |
Mar 11, 2010 | 52.17 | 53.03 | 51.84 | 53.02 | 904,600 | +0.66(+1.26%) |
Mar 10, 2010 | 52.00 | 52.49 | 51.97 | 52.36 | 545,703 | +0.24(+0.46%) |
Mar 09, 2010 | 51.96 | 52.42 | 51.83 | 52.12 | 587,614 | -0.08(-0.16%) |
Mar 08, 2010 | 51.86 | 52.39 | 51.64 | 52.20 | 660,415 | +0.34(+0.66%) |
Mar 05, 2010 | 51.52 | 51.96 | 51.29 | 51.86 | 366,009 | +0.64(+1.26%) |
Mar 04, 2010 | 51.28 | 51.48 | 50.95 | 51.22 | 373,235 | -0.06(-0.11%) |
Mar 03, 2010 | 51.51 | 51.77 | 51.24 | 51.28 | 738,039 | +0.06(+0.13%) |
Mar 02, 2010 | 51.36 | 51.59 | 51.10 | 51.21 | 443,963 | -0.01(-0.02%) |
Mar 01, 2010 | 51.12 | 51.46 | 50.95 | 51.22 | 577,920 | +0.24(+0.47%) |
Feb 26, 2010 | 50.45 | 51.16 | 49.78 | 50.98 | 930,311 | +0.57(+1.13%) |
Feb 25, 2010 | 49.79 | 50.53 | 49.38 | 50.41 | 631,158 | -0.22(-0.44%) |
Feb 24, 2010 | 50.14 | 50.68 | 50.06 | 50.63 | 762,180 | +0.53(+1.06%) |
Feb 23, 2010 | 50.70 | 50.78 | 49.81 | 50.10 | 559,661 | -0.66(-1.30%) |
Feb 22, 2010 | 51.12 | 51.52 | 50.57 | 50.76 | 799,856 | -0.29(-0.58%) |
Feb 19, 2010 | 50.32 | 51.60 | 50.22 | 51.05 | 1,245,112 | +0.63(+1.24%) |
Feb 18, 2010 | 49.40 | 50.51 | 49.40 | 50.43 | 532,143 | +0.86(+1.73%) |
Feb 17, 2010 | 49.98 | 50.04 | 49.30 | 49.57 | 470,926 | +0.06(+0.13%) |
Feb 16, 2010 | 48.79 | 49.56 | 48.78 | 49.51 | 521,674 | +0.86(+1.78%) |
Feb 12, 2010 | 47.91 | 48.65 | 48.65 | 48.65 | 1,130,088 | -0.06(-0.11%) |
Feb 11, 2010 | 47.39 | 48.77 | 47.01 | 48.70 | 863,500 | +1.11(+2.34%) |
Feb 10, 2010 | 47.81 | 48.12 | 46.91 | 47.59 | 720,634 | -0.45(-0.94%) |
Feb 09, 2010 | 48.00 | 48.65 | 47.65 | 48.04 | 812,271 | +0.40(+0.85%) |
Feb 08, 2010 | 48.23 | 48.37 | 47.56 | 47.63 | 500,545 | -0.66(-1.37%) |
Feb 05, 2010 | 48.73 | 49.00 | 47.12 | 48.30 | 881,986 | -0.52(-1.06%) |
Feb 04, 2010 | 48.73 | 49.58 | 48.50 | 48.81 | 1,250,701 | -0.48(-0.97%) |
Feb 03, 2010 | 49.64 | 49.84 | 48.79 | 49.29 | 1,502,158 | +2.03(+4.30%) |
Feb 02, 2010 | 46.63 | 47.34 | 46.57 | 47.26 | 751,016 | +0.83(+1.78%) |
Feb 01, 2010 | 46.26 | 46.71 | 46.19 | 46.43 | 536,139 | +0.38(+0.82%) |
Jan 29, 2010 | 46.54 | 47.15 | 46.01 | 46.05 | 734,419 | -0.25(-0.54%) |
Jan 28, 2010 | 46.60 | 46.74 | 45.89 | 46.30 | 367,197 | -0.29(-0.63%) |
Jan 27, 2010 | 46.73 | 46.93 | 45.83 | 46.59 | 551,183 | -0.30(-0.65%) |
Jan 26, 2010 | 47.15 | 47.75 | 46.85 | 46.90 | 522,680 | -0.24(-0.51%) |
Jan 25, 2010 | 47.42 | 47.67 | 46.90 | 47.14 | 485,329 | +0.14(+0.29%) |
Jan 22, 2010 | 47.73 | 48.03 | 46.94 | 47.00 | 827,771 | -1.06(-2.20%) |
Jan 21, 2010 | 48.77 | 49.03 | 48.04 | 48.06 | 615,653 | -0.96(-1.95%) |
Jan 20, 2010 | 48.99 | 49.60 | 48.20 | 49.01 | 891,207 | -0.50(-1.00%) |
Jan 19, 2010 | 49.04 | 49.82 | 48.94 | 49.51 | 1,197,071 | +1.96(+4.12%) |
Jan 15, 2010 | 48.19 | 47.55 | 47.55 | 47.55 | 439,225 | -0.73(-1.50%) |
Jan 14, 2010 | 47.95 | 48.35 | 47.77 | 48.28 | 587,890 | +0.06(+0.13%) |
Jan 13, 2010 | 48.36 | 48.47 | 47.69 | 48.21 | 625,522 | -0.17(-0.36%) |
Jan 12, 2010 | 48.04 | 48.55 | 48.04 | 48.39 | 841,045 | -0.04(-0.08%) |
Jan 11, 2010 | 48.42 | 48.80 | 48.09 | 48.42 | 551,282 | +0.20(+0.42%) |
Jan 08, 2010 | 47.86 | 48.29 | 47.54 | 48.22 | 783,338 | +0.34(+0.71%) |
Jan 07, 2010 | 47.26 | 48.04 | 47.00 | 47.88 | 1,516,128 | -0.18(-0.38%) |
Jan 06, 2010 | 47.51 | 48.09 | 47.29 | 48.07 | 1,195,974 | +0.46(+0.96%) |
Jan 05, 2010 | 48.27 | 48.27 | 47.38 | 47.61 | 1,201,027 | -0.62(-1.28%) |
Jan 04, 2010 | 48.67 | 48.87 | 48.08 | 48.23 | 1,010,901 | +0.16(+0.32%) |
Dec 31, 2009 | 48.80 | 48.07 | 48.07 | 48.07 | 387,737 | -0.75(-1.54%) |
Dec 30, 2009 | 49.30 | 49.37 | 48.60 | 48.82 | 545,152 | -0.55(-1.12%) |
Dec 29, 2009 | 49.11 | 49.49 | 48.96 | 49.37 | 603,505 | +0.21(+0.43%) |
Dec 28, 2009 | 49.03 | 49.68 | 48.93 | 49.16 | 840,844 | +0.32(+0.66%) |
Dec 24, 2009 | 48.90 | 49.17 | 48.68 | 48.84 | 411,087 | +0.19(+0.40%) |
Dec 23, 2009 | 49.15 | 49.22 | 47.98 | 48.65 | 2,770,856 | -0.23(-0.47%) |
Dec 22, 2009 | 50.24 | 50.52 | 48.88 | 48.88 | 17,275,834 | -1.30(-2.60%) |
Dec 21, 2009 | 49.62 | 50.78 | 49.47 | 50.18 | 673,663 | +0.44(+0.89%) |
Dec 18, 2009 | 49.92 | 50.12 | 49.58 | 49.74 | 1,066,399 | +0.06(+0.13%) |
Dec 17, 2009 | 49.94 | 50.11 | 49.54 | 49.68 | 720,461 | -0.95(-1.87%) |
Dec 16, 2009 | 50.30 | 50.94 | 50.16 | 50.62 | 1,552,087 | +1.72(+3.51%) |
Dec 15, 2009 | 49.32 | 49.38 | 48.82 | 48.91 | 635,460 | -0.69(-1.39%) |
Dec 14, 2009 | 49.81 | 49.89 | 49.51 | 49.59 | 566,076 | -0.29(-0.59%) |
Dec 11, 2009 | 49.74 | 49.89 | 49.22 | 49.89 | 517,351 | +0.51(+1.04%) |
Dec 10, 2009 | 49.06 | 49.50 | 48.68 | 49.37 | 855,742 | +0.73(+1.49%) |
Dec 09, 2009 | 48.38 | 48.68 | 47.63 | 48.65 | 665,023 | +0.24(+0.49%) |
Dec 08, 2009 | 48.75 | 48.96 | 48.10 | 48.41 | 462,823 | -0.76(-1.55%) |
Dec 07, 2009 | 49.40 | 49.72 | 48.93 | 49.17 | 315,499 | -0.15(-0.30%) |
Dec 04, 2009 | 48.97 | 49.66 | 48.78 | 49.32 | 486,899 | +0.90(+1.86%) |
Dec 03, 2009 | 48.83 | 49.32 | 48.42 | 48.42 | 275,854 | -0.34(-0.70%) |
Dec 02, 2009 | 48.91 | 49.66 | 48.60 | 48.76 | 666,765 | -0.21(-0.43%) |
Dec 01, 2009 | 48.21 | 49.42 | 48.09 | 48.97 | 727,964 | +1.20(+2.52%) |
Nov 30, 2009 | 47.74 | 47.90 | 47.10 | 47.77 | 453,597 | -0.18(-0.38%) |
Nov 27, 2009 | 47.74 | 48.33 | 47.06 | 47.95 | 205,858 | -0.61(-1.25%) |
Nov 25, 2009 | 48.81 | 49.11 | 48.46 | 48.56 | 406,371 | -0.20(-0.41%) |
Nov 24, 2009 | 49.35 | 49.38 | 48.50 | 48.76 | 383,515 | -0.43(-0.88%) |
Nov 23, 2009 | 49.00 | 49.67 | 48.72 | 49.19 | 545,941 | +0.65(+1.34%) |
Nov 20, 2009 | 47.91 | 48.65 | 47.84 | 48.54 | 575,772 | +0.36(+0.74%) |
Nov 19, 2009 | 48.88 | 49.04 | 47.33 | 48.18 | 1,037,994 | -1.05(-2.13%) |
Nov 18, 2009 | 49.50 | 49.62 | 49.09 | 49.23 | 605,365 | -0.32(-0.65%) |
Nov 17, 2009 | 49.34 | 49.58 | 49.20 | 49.55 | 681,385 | -0.02(-0.04%) |
Nov 16, 2009 | 48.65 | 49.86 | 48.46 | 49.57 | 674,040 | +1.12(+2.31%) |
Nov 13, 2009 | 48.03 | 48.84 | 47.63 | 48.45 | 444,496 | +0.57(+1.19%) |
Nov 12, 2009 | 48.53 | 49.11 | 47.66 | 47.88 | 513,694 | -0.80(-1.64%) |
Nov 11, 2009 | 49.18 | 49.28 | 48.24 | 48.68 | 443,880 | -0.08(-0.17%) |
Nov 10, 2009 | 48.71 | 49.39 | 48.44 | 48.76 | 611,183 | -0.05(-0.09%) |
Nov 09, 2009 | 48.49 | 48.85 | 47.97 | 48.80 | 1,169,762 | +0.75(+1.57%) |
Nov 06, 2009 | 47.45 | 48.14 | 47.26 | 48.05 | 753,408 | +0.20(+0.42%) |
Nov 05, 2009 | 46.78 | 47.90 | 46.78 | 47.85 | 933,008 | +1.53(+3.31%) |
Nov 04, 2009 | 46.93 | 47.14 | 46.29 | 46.32 | 749,516 | -0.19(-0.41%) |
Nov 03, 2009 | 45.67 | 46.58 | 45.67 | 46.51 | 1,056,396 | +0.41(+0.90%) |
Nov 02, 2009 | 46.52 | 46.88 | 45.46 | 46.10 | 959,521 | -0.30(-0.65%) |
Oct 30, 2009 | 47.15 | 48.45 | 46.21 | 46.40 | 2,217,197 | -0.83(-1.75%) |
Oct 29, 2009 | 46.82 | 47.30 | 46.50 | 47.23 | 959,509 | +0.60(+1.28%) |
Oct 28, 2009 | 46.56 | 46.74 | 45.89 | 46.63 | 1,624,617 | +0.00(+0.00%) |
Oct 27, 2009 | 48.04 | 48.14 | 45.89 | 46.63 | 1,326,220 | -1.16(-2.42%) |
Oct 26, 2009 | 45.92 | 48.09 | 44.67 | 47.79 | 2,992,747 | -0.14(-0.29%) |
Oct 23, 2009 | 47.61 | 47.95 | 47.34 | 47.92 | 728,783 | +0.14(+0.29%) |
Oct 22, 2009 | 47.14 | 47.96 | 46.81 | 47.79 | 434,565 | +0.64(+1.36%) |
Oct 21, 2009 | 47.27 | 48.11 | 47.02 | 47.14 | 744,496 | -0.19(-0.41%) |
Oct 20, 2009 | 46.95 | 47.40 | 46.94 | 47.34 | 595,010 | -0.80(-1.66%) |
Oct 19, 2009 | 47.29 | 48.22 | 47.14 | 48.13 | 473,459 | +0.76(+1.61%) |
Oct 16, 2009 | 46.87 | 47.60 | 46.80 | 47.37 | 387,489 | -0.50(-1.05%) |
Oct 15, 2009 | 47.38 | 47.91 | 47.36 | 47.88 | 506,751 | +0.08(+0.17%) |
Oct 14, 2009 | 47.51 | 48.04 | 47.27 | 47.79 | 464,304 | +0.87(+1.86%) |
Oct 13, 2009 | 46.79 | 47.33 | 46.47 | 46.92 | 703,938 | +0.19(+0.41%) |
Oct 12, 2009 | 46.78 | 46.92 | 46.47 | 46.73 | 241,607 | +0.23(+0.49%) |
Oct 09, 2009 | 45.89 | 46.56 | 45.87 | 46.50 | 420,596 | +0.65(+1.42%) |
Oct 08, 2009 | 44.76 | 45.87 | 44.70 | 45.85 | 769,032 | +1.44(+3.25%) |
Oct 07, 2009 | 44.31 | 44.73 | 44.10 | 44.41 | 607,198 | -0.24(-0.53%) |
Oct 06, 2009 | 44.43 | 45.04 | 44.09 | 44.65 | 510,080 | +0.54(+1.23%) |
Oct 05, 2009 | 43.69 | 44.32 | 43.65 | 44.10 | 650,393 | +0.50(+1.16%) |
Oct 02, 2009 | 44.28 | 44.65 | 43.43 | 43.60 | 1,116,870 | -1.23(-2.74%) |
Oct 01, 2009 | 46.50 | 46.74 | 44.74 | 44.83 | 1,052,879 | -1.96(-4.20%) |
Sep 30, 2009 | 47.42 | 47.54 | 46.31 | 46.79 | 414,380 | -0.43(-0.91%) |
Sep 29, 2009 | 47.01 | 47.57 | 46.88 | 47.23 | 345,001 | +0.43(+0.92%) |
Sep 28, 2009 | 46.81 | 47.14 | 46.43 | 46.79 | 302,863 | +0.30(+0.65%) |
Sep 25, 2009 | 46.08 | 46.84 | 45.94 | 46.49 | 519,620 | +0.40(+0.88%) |
Sep 24, 2009 | 46.56 | 46.83 | 45.55 | 46.09 | 652,771 | -0.46(-0.99%) |
Sep 23, 2009 | 47.68 | 47.79 | 46.45 | 46.55 | 800,136 | -1.10(-2.31%) |
Sep 22, 2009 | 47.55 | 48.36 | 47.55 | 47.65 | 737,421 | +0.08(+0.17%) |
Sep 21, 2009 | 47.25 | 47.68 | 46.90 | 47.57 | 605,473 | +0.04(+0.08%) |
Sep 18, 2009 | 48.20 | 48.30 | 47.28 | 47.53 | 533,506 | -0.50(-1.05%) |
Sep 17, 2009 | 48.70 | 48.95 | 47.83 | 48.03 | 576,527 | -0.37(-0.76%) |
Sep 16, 2009 | 48.35 | 48.84 | 47.96 | 48.40 | 731,175 | +0.44(+0.92%) |
Sep 15, 2009 | 47.18 | 48.06 | 47.07 | 47.96 | 1,013,098 | +1.01(+2.15%) |
Sep 14, 2009 | 46.23 | 46.98 | 46.22 | 46.95 | 822,646 | +0.48(+1.03%) |
Sep 11, 2009 | 46.00 | 46.64 | 45.75 | 46.47 | 977,554 | +0.45(+0.98%) |
Sep 10, 2009 | 44.72 | 46.03 | 44.63 | 46.02 | 446,470 | +1.33(+2.98%) |
Sep 09, 2009 | 43.69 | 44.77 | 43.65 | 44.69 | 535,184 | +0.78(+1.78%) |
Sep 08, 2009 | 44.06 | 44.15 | 43.54 | 43.91 | 361,647 | +0.38(+0.86%) |
Sep 04, 2009 | 43.02 | 43.60 | 42.77 | 43.54 | 321,051 | +0.60(+1.39%) |
Sep 03, 2009 | 43.25 | 43.33 | 42.52 | 42.94 | 236,728 | +0.08(+0.19%) |
Sep 02, 2009 | 42.59 | 43.14 | 42.41 | 42.86 | 318,470 | +0.22(+0.52%) |
Sep 01, 2009 | 43.35 | 44.04 | 42.48 | 42.64 | 459,484 | -0.85(-1.96%) |
Aug 31, 2009 | 44.42 | 44.42 | 43.32 | 43.49 | 530,785 | -1.25(-2.79%) |
Aug 28, 2009 | 44.73 | 45.09 | 44.32 | 44.74 | 515,756 | +0.42(+0.95%) |
Aug 27, 2009 | 43.80 | 44.49 | 42.99 | 44.32 | 546,586 | +0.62(+1.41%) |
Aug 26, 2009 | 43.17 | 44.00 | 43.02 | 43.70 | 529,418 | +0.53(+1.23%) |
Aug 25, 2009 | 42.38 | 43.36 | 42.31 | 43.17 | 504,556 | +0.84(+2.00%) |
Aug 24, 2009 | 42.41 | 42.80 | 42.23 | 42.32 | 276,343 | -0.08(-0.19%) |
Aug 21, 2009 | 42.31 | 42.51 | 41.86 | 42.41 | 393,206 | +0.65(+1.56%) |
Aug 20, 2009 | 41.80 | 42.26 | 41.30 | 41.75 | 409,385 | +0.01(+0.02%) |
Aug 19, 2009 | 41.10 | 42.06 | 41.04 | 41.75 | 584,486 | +0.25(+0.60%) |
Aug 18, 2009 | 40.93 | 41.60 | 40.83 | 41.50 | 543,309 | +0.45(+1.11%) |
Aug 17, 2009 | 41.41 | 41.59 | 40.72 | 41.04 | 409,673 | -0.94(-2.24%) |
Aug 14, 2009 | 42.71 | 42.94 | 41.65 | 41.98 | 308,972 | -0.89(-2.08%) |
Aug 13, 2009 | 42.95 | 43.11 | 42.56 | 42.87 | 304,355 | +0.03(+0.06%) |
Aug 12, 2009 | 42.30 | 43.38 | 42.26 | 42.85 | 584,096 | +0.44(+1.04%) |
Aug 11, 2009 | 42.50 | 42.65 | 41.88 | 42.41 | 344,431 | -0.32(-0.75%) |
Aug 10, 2009 | 43.24 | 43.24 | 42.43 | 42.73 | 240,197 | -0.39(-0.89%) |
Aug 07, 2009 | 43.34 | 43.66 | 42.98 | 43.11 | 537,382 | +0.23(+0.54%) |
Aug 06, 2009 | 43.50 | 43.83 | 42.80 | 42.88 | 434,271 | -0.64(-1.48%) |
Aug 05, 2009 | 44.35 | 44.56 | 43.34 | 43.53 | 380,333 | -0.87(-1.96%) |
Aug 04, 2009 | 43.93 | 44.58 | 43.67 | 44.40 | 390,695 | +0.06(+0.14%) |
Aug 03, 2009 | 44.24 | 44.33 | 43.64 | 44.33 | 772,661 | +0.44(+1.00%) |
Jul 31, 2009 | 43.62 | 44.12 | 43.56 | 43.89 | 536,890 | -0.11(-0.25%) |
Jul 30, 2009 | 43.58 | 44.36 | 43.16 | 44.00 | 687,732 | +0.98(+2.28%) |
Jul 29, 2009 | 42.60 | 43.18 | 42.20 | 43.02 | 662,248 | +0.15(+0.34%) |
Jul 28, 2009 | 42.72 | 43.53 | 42.18 | 42.87 | 1,145,931 | +0.30(+0.71%) |
Jul 27, 2009 | 43.25 | 43.25 | 42.16 | 42.57 | 1,069,098 | -0.73(-1.67%) |
Jul 24, 2009 | 43.60 | 44.45 | 43.27 | 43.30 | 561 | -0.86(-1.95%) |
Jul 23, 2009 | 42.86 | 44.33 | 42.86 | 44.16 | 419,165 | +1.14(+2.65%) |
Jul 22, 2009 | 42.45 | 43.48 | 42.31 | 43.02 | 509,818 | +0.50(+1.17%) |
Jul 21, 2009 | 42.84 | 43.20 | 42.01 | 42.53 | 532,871 | +0.17(+0.39%) |
Jul 20, 2009 | 42.18 | 42.64 | 42.03 | 42.36 | 440,835 | +0.58(+1.38%) |
Jul 17, 2009 | 42.33 | 42.48 | 41.61 | 41.78 | 491,029 | -0.64(-1.51%) |
Jul 16, 2009 | 41.15 | 42.62 | 40.99 | 42.42 | 385,727 | +1.17(+2.85%) |
Jul 15, 2009 | 40.56 | 41.37 | 40.40 | 41.25 | 460,763 | +1.47(+3.69%) |
Jul 14, 2009 | 39.80 | 39.95 | 39.31 | 39.78 | 613,796 | -0.06(-0.16%) |
Jul 13, 2009 | 39.12 | 39.85 | 39.11 | 39.85 | 426,677 | +0.58(+1.47%) |
Jul 10, 2009 | 38.68 | 39.51 | 38.49 | 39.27 | 523,213 | +0.37(+0.94%) |
Jul 09, 2009 | 38.88 | 39.25 | 38.62 | 38.90 | 399,063 | +0.10(+0.26%) |
Jul 08, 2009 | 39.29 | 39.33 | 38.13 | 38.80 | 802,011 | -0.50(-1.26%) |
Jul 07, 2009 | 39.89 | 40.16 | 39.04 | 39.29 | 929,330 | -0.75(-1.88%) |
Jul 06, 2009 | 41.44 | 41.44 | 39.71 | 40.05 | 1,367,354 | -1.81(-4.32%) |
Jul 02, 2009 | 41.77 | 41.86 | 40.75 | 41.86 | 644,114 | -0.45(-1.06%) |
Jul 01, 2009 | 42.06 | 42.76 | 41.85 | 42.31 | 831,366 | +0.72(+1.72%) |
Jun 30, 2009 | 41.46 | 41.87 | 40.75 | 41.59 | 924,187 | -0.11(-0.26%) |
Jun 29, 2009 | 40.86 | 41.79 | 40.48 | 41.70 | 1,113,062 | +1.12(+2.76%) |
Jun 26, 2009 | 40.07 | 40.95 | 39.63 | 40.58 | 967,848 | +0.39(+0.96%) |
Jun 25, 2009 | 39.82 | 40.21 | 39.76 | 40.19 | 836,696 | +0.73(+1.84%) |
Jun 24, 2009 | 40.27 | 40.59 | 39.34 | 39.47 | 970,166 | -0.43(-1.08%) |
Jun 23, 2009 | 40.69 | 40.76 | 39.63 | 39.90 | 512,338 | -0.56(-1.38%) |
Jun 22, 2009 | 42.04 | 42.05 | 40.46 | 40.46 | 550,594 | -1.91(-4.51%) |
Jun 19, 2009 | 42.61 | 42.96 | 41.95 | 42.37 | 395,462 | +0.16(+0.37%) |
Jun 18, 2009 | 41.63 | 42.49 | 41.22 | 42.21 | 589,714 | +0.32(+0.77%) |
Jun 17, 2009 | 41.28 | 42.23 | 41.02 | 41.89 | 740,280 | +0.44(+1.06%) |
Jun 16, 2009 | 42.46 | 42.55 | 41.33 | 41.45 | 446,468 | -0.73(-1.72%) |
Jun 15, 2009 | 42.74 | 42.79 | 41.62 | 42.18 | 530,899 | -1.03(-2.38%) |
Jun 12, 2009 | 42.85 | 43.22 | 41.08 | 43.21 | 916,758 | -0.84(-1.92%) |
Jun 11, 2009 | 43.78 | 44.49 | 43.75 | 44.05 | 354,498 | +0.35(+0.80%) |
Jun 10, 2009 | 43.19 | 43.75 | 42.62 | 43.70 | 659,943 | +0.20(+0.46%) |
Jun 09, 2009 | 43.44 | 43.89 | 42.56 | 43.50 | 965,181 | -0.02(-0.04%) |
Jun 08, 2009 | 42.74 | 44.01 | 42.60 | 43.52 | 1,293,151 | +0.19(+0.45%) |
Jun 05, 2009 | 42.78 | 43.86 | 42.78 | 43.32 | 783,309 | +0.40(+0.94%) |
Jun 04, 2009 | 41.34 | 42.97 | 41.29 | 42.92 | 706,243 | +1.73(+4.21%) |
Jun 03, 2009 | 41.39 | 42.22 | 40.89 | 41.19 | 824,600 | +0.55(+1.36%) |
Jun 02, 2009 | 40.66 | 41.31 | 40.49 | 40.63 | 649,221 | -0.06(-0.14%) |
Jun 01, 2009 | 40.12 | 41.34 | 40.12 | 40.69 | 760,065 | +1.24(+3.14%) |
May 29, 2009 | 38.98 | 39.45 | 38.31 | 39.45 | 585,016 | +0.67(+1.73%) |
May 28, 2009 | 39.47 | 39.74 | 38.29 | 38.78 | 556,841 | -0.50(-1.26%) |
May 27, 2009 | 40.12 | 40.31 | 39.18 | 39.28 | 855,737 | -0.88(-2.19%) |
May 26, 2009 | 38.69 | 40.34 | 38.46 | 40.16 | 755,304 | +1.01(+2.58%) |
May 22, 2009 | 39.26 | 39.64 | 38.50 | 39.15 | 605,445 | +0.24(+0.61%) |
May 21, 2009 | 39.71 | 40.06 | 38.44 | 38.91 | 607,814 | -1.15(-2.86%) |
May 20, 2009 | 41.58 | 41.98 | 39.94 | 40.06 | 706,920 | -1.17(-2.85%) |
May 19, 2009 | 41.03 | 41.92 | 40.63 | 41.23 | 586,110 | +0.04(+0.09%) |
May 18, 2009 | 40.00 | 41.19 | 39.59 | 41.19 | 1,098,686 | +1.74(+4.42%) |
May 15, 2009 | 39.74 | 40.51 | 39.17 | 39.45 | 985,130 | -0.40(-1.01%) |
May 14, 2009 | 39.71 | 40.24 | 39.37 | 39.85 | 554,870 | +0.16(+0.39%) |
May 13, 2009 | 40.81 | 40.90 | 39.05 | 39.70 | 651,202 | -1.79(-4.31%) |
May 12, 2009 | 42.46 | 42.77 | 41.06 | 41.49 | 697,557 | -0.71(-1.68%) |
May 11, 2009 | 42.34 | 43.57 | 42.05 | 42.20 | 469,322 | -0.95(-2.21%) |
May 08, 2009 | 42.76 | 43.61 | 42.64 | 43.15 | 969,130 | +1.23(+2.93%) |
May 07, 2009 | 43.32 | 43.36 | 41.57 | 41.92 | 488,055 | -1.04(-2.41%) |
May 06, 2009 | 43.04 | 43.69 | 42.41 | 42.96 | 559,002 | -0.10(-0.23%) |
May 05, 2009 | 43.47 | 43.47 | 42.54 | 43.06 | 926,180 | -0.49(-1.12%) |
May 04, 2009 | 43.15 | 43.54 | 43.14 | 43.54 | 875,231 | +1.73(+4.15%) |
May 01, 2009 | 41.53 | 42.39 | 40.78 | 41.81 | 789,307 | -0.04(-0.09%) |
Apr 30, 2009 | 42.26 | 43.32 | 41.59 | 41.85 | 820,509 | +0.12(+0.29%) |
Apr 29, 2009 | 41.10 | 42.43 | 40.74 | 41.73 | 791,771 | +0.81(+1.97%) |
Apr 28, 2009 | 40.99 | 41.42 | 40.12 | 40.92 | 952,725 | -0.69(-1.65%) |
Apr 27, 2009 | 41.90 | 42.71 | 41.13 | 41.61 | 1,363,572 | -1.06(-2.47%) |
Apr 24, 2009 | 39.53 | 44.14 | 39.37 | 42.66 | 2,191,890 | +4.58(+12.03%) |
Apr 23, 2009 | 39.60 | 39.66 | 37.93 | 38.08 | 1,606,636 | -1.75(-4.40%) |
Apr 22, 2009 | 38.25 | 40.79 | 38.25 | 39.84 | 711,283 | +0.96(+2.48%) |
Apr 21, 2009 | 37.32 | 38.88 | 37.11 | 38.87 | 1,030,423 | +1.21(+3.22%) |
Apr 20, 2009 | 39.36 | 39.99 | 37.06 | 37.66 | 2,374,867 | -4.75(-11.19%) |
Apr 17, 2009 | 42.42 | 42.62 | 41.53 | 42.41 | 538,161 | +0.07(+0.17%) |
Apr 16, 2009 | 40.16 | 42.58 | 39.80 | 42.33 | 932,469 | +2.48(+6.22%) |
Apr 15, 2009 | 39.99 | 40.39 | 39.04 | 39.85 | 1,098,421 | -0.42(-1.05%) |
Apr 14, 2009 | 40.97 | 41.02 | 39.01 | 40.28 | 826,302 | -1.86(-4.42%) |
Apr 13, 2009 | 42.24 | 42.49 | 41.03 | 42.14 | 619,165 | -0.43(-1.01%) |
Apr 09, 2009 | 41.29 | 42.67 | 40.88 | 42.57 | 636,152 | +2.18(+5.41%) |
Apr 08, 2009 | 40.53 | 40.86 | 39.79 | 40.39 | 474,190 | +0.16(+0.39%) |
Apr 07, 2009 | 40.49 | 41.03 | 39.65 | 40.23 | 881,787 | -1.27(-3.05%) |
Apr 06, 2009 | 42.20 | 42.20 | 40.97 | 41.50 | 714,127 | -0.65(-1.55%) |
Apr 03, 2009 | 41.93 | 42.73 | 41.64 | 42.15 | 1,045,041 | +0.10(+0.24%) |
Apr 02, 2009 | 40.45 | 42.31 | 39.81 | 42.05 | 1,199,880 | +2.48(+6.26%) |