Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.86 | 55.49 | 54.86 | 55.01 | 356,330 | +0.09(+0.16%) |
Mar 30, 2010 | 54.59 | 55.11 | 54.54 | 54.92 | 310,304 | +0.20(+0.37%) |
Mar 29, 2010 | 54.28 | 55.01 | 54.25 | 54.72 | 331,784 | +0.43(+0.80%) |
Mar 26, 2010 | 54.38 | 54.53 | 53.78 | 54.29 | 372,691 | +0.13(+0.24%) |
Mar 25, 2010 | 54.55 | 55.21 | 54.14 | 54.16 | 548,005 | -0.35(-0.65%) |
Mar 24, 2010 | 54.79 | 55.10 | 53.96 | 54.51 | 766,181 | -0.64(-1.16%) |
Mar 23, 2010 | 54.65 | 55.34 | 54.47 | 55.15 | 802,078 | +0.39(+0.71%) |
Mar 22, 2010 | 54.08 | 54.83 | 53.84 | 54.76 | 690,680 | +0.31(+0.56%) |
Mar 19, 2010 | 56.06 | 56.15 | 54.36 | 54.45 | 1,129,137 | -1.82(-3.24%) |
Mar 18, 2010 | 57.20 | 57.34 | 56.11 | 56.27 | 614,440 | -0.84(-1.47%) |
Mar 17, 2010 | 55.67 | 57.20 | 55.67 | 57.11 | 730,842 | +1.71(+3.09%) |
Mar 16, 2010 | 54.20 | 56.15 | 54.11 | 55.40 | 783,621 | +1.70(+3.17%) |
Mar 15, 2010 | 53.44 | 53.78 | 53.38 | 53.70 | 577,665 | +0.33(+0.62%) |
Mar 12, 2010 | 53.61 | 53.61 | 52.52 | 53.37 | 827,531 | -0.17(-0.32%) |
Mar 11, 2010 | 53.33 | 53.61 | 52.88 | 53.54 | 357,663 | +0.19(+0.35%) |
Mar 10, 2010 | 53.09 | 53.51 | 52.91 | 53.36 | 426,898 | +0.12(+0.23%) |
Mar 09, 2010 | 52.40 | 53.57 | 52.21 | 53.24 | 288,481 | +0.56(+1.07%) |
Mar 08, 2010 | 52.55 | 53.09 | 52.41 | 52.67 | 237,546 | -0.04(-0.07%) |
Mar 05, 2010 | 51.98 | 52.78 | 51.98 | 52.71 | 286,646 | +0.97(+1.87%) |
Mar 04, 2010 | 52.38 | 52.40 | 51.62 | 51.74 | 350,397 | -0.38(-0.73%) |
Mar 03, 2010 | 51.76 | 52.39 | 51.58 | 52.13 | 398,632 | +0.56(+1.09%) |
Mar 02, 2010 | 50.72 | 51.68 | 50.72 | 51.56 | 431,938 | +0.88(+1.73%) |
Mar 01, 2010 | 49.64 | 50.69 | 49.63 | 50.69 | 356,154 | +1.05(+2.11%) |
Feb 26, 2010 | 49.70 | 49.76 | 49.12 | 49.64 | 300,464 | +0.04(+0.08%) |
Feb 25, 2010 | 49.20 | 49.70 | 48.92 | 49.60 | 219,795 | -0.07(-0.14%) |
Feb 24, 2010 | 48.71 | 49.67 | 48.71 | 49.67 | 270,200 | +1.23(+2.54%) |
Feb 23, 2010 | 48.45 | 48.72 | 48.31 | 48.44 | 225,992 | -0.17(-0.35%) |
Feb 22, 2010 | 48.51 | 48.75 | 47.98 | 48.61 | 229,931 | +0.02(+0.03%) |
Feb 19, 2010 | 48.59 | 48.87 | 48.39 | 48.59 | 314,233 | -0.07(-0.15%) |
Feb 18, 2010 | 48.92 | 49.12 | 48.46 | 48.67 | 308,468 | -0.40(-0.82%) |
Feb 17, 2010 | 48.85 | 49.07 | 48.50 | 49.07 | 169,389 | +0.42(+0.87%) |
Feb 16, 2010 | 48.80 | 48.90 | 48.13 | 48.65 | 208,063 | +0.28(+0.59%) |
Feb 12, 2010 | 47.37 | 48.36 | 48.36 | 48.36 | 345,817 | +0.42(+0.89%) |
Feb 11, 2010 | 46.84 | 48.16 | 46.65 | 47.94 | 399,697 | +0.92(+1.95%) |
Feb 10, 2010 | 47.01 | 47.28 | 46.54 | 47.02 | 216,930 | +0.01(+0.02%) |
Feb 09, 2010 | 46.65 | 47.19 | 46.51 | 47.01 | 337,275 | +0.58(+1.25%) |
Feb 08, 2010 | 46.54 | 47.01 | 46.20 | 46.43 | 343,394 | -0.40(-0.86%) |
Feb 05, 2010 | 46.27 | 46.89 | 45.57 | 46.84 | 701,709 | +0.49(+1.06%) |
Feb 04, 2010 | 47.42 | 47.54 | 46.31 | 46.34 | 634,922 | -1.41(-2.95%) |
Feb 03, 2010 | 47.81 | 47.92 | 47.65 | 47.75 | 317,196 | -0.42(-0.88%) |
Feb 02, 2010 | 47.55 | 48.28 | 47.13 | 48.18 | 385,456 | +0.66(+1.40%) |
Feb 01, 2010 | 47.01 | 47.58 | 46.83 | 47.51 | 343,157 | +0.57(+1.21%) |
Jan 29, 2010 | 47.58 | 47.81 | 46.75 | 46.95 | 453,115 | -0.50(-1.05%) |
Jan 28, 2010 | 48.26 | 48.39 | 47.45 | 47.45 | 361,022 | -0.78(-1.62%) |
Jan 27, 2010 | 48.00 | 48.42 | 47.31 | 48.23 | 459,665 | +0.57(+1.20%) |
Jan 26, 2010 | 47.18 | 47.88 | 46.62 | 47.66 | 437,357 | +0.39(+0.84%) |
Jan 25, 2010 | 47.89 | 48.02 | 46.84 | 47.26 | 498,318 | -0.34(-0.70%) |
Jan 22, 2010 | 48.26 | 48.50 | 47.57 | 47.60 | 369,287 | -0.62(-1.28%) |
Jan 21, 2010 | 49.02 | 49.40 | 48.15 | 48.21 | 440,226 | -0.80(-1.64%) |
Jan 20, 2010 | 49.49 | 49.49 | 48.88 | 49.02 | 432,818 | -0.93(-1.86%) |
Jan 19, 2010 | 49.86 | 50.91 | 49.10 | 49.95 | 532,950 | +0.16(+0.33%) |
Jan 15, 2010 | 49.99 | 49.79 | 49.79 | 49.79 | 378,023 | -0.21(-0.42%) |
Jan 14, 2010 | 50.67 | 50.71 | 49.70 | 49.99 | 447,946 | -0.63(-1.25%) |
Jan 13, 2010 | 49.89 | 50.78 | 49.89 | 50.63 | 564,603 | +1.00(+2.01%) |
Jan 12, 2010 | 49.91 | 49.94 | 49.28 | 49.63 | 393,606 | -0.39(-0.77%) |
Jan 11, 2010 | 50.76 | 51.04 | 49.73 | 50.02 | 396,111 | -0.79(-1.55%) |
Jan 08, 2010 | 50.70 | 50.87 | 50.45 | 50.81 | 401,269 | +0.11(+0.22%) |
Jan 07, 2010 | 50.28 | 50.82 | 50.17 | 50.70 | 581,420 | +0.42(+0.85%) |
Jan 06, 2010 | 50.25 | 50.59 | 50.02 | 50.27 | 496,827 | +0.11(+0.22%) |
Jan 05, 2010 | 49.74 | 50.17 | 49.38 | 50.16 | 526,792 | +0.47(+0.94%) |
Jan 04, 2010 | 49.34 | 50.05 | 49.21 | 49.69 | 567,254 | +0.60(+1.23%) |
Dec 31, 2009 | 49.66 | 49.09 | 49.09 | 49.09 | 317,502 | -0.43(-0.87%) |
Dec 30, 2009 | 49.59 | 49.85 | 49.30 | 49.52 | 263,102 | -0.19(-0.37%) |
Dec 29, 2009 | 49.84 | 49.87 | 49.42 | 49.70 | 244,160 | +0.10(+0.21%) |
Dec 28, 2009 | 49.83 | 50.09 | 49.42 | 49.60 | 323,667 | -0.07(-0.15%) |
Dec 24, 2009 | 49.90 | 49.93 | 49.36 | 49.67 | 252,654 | -0.03(-0.06%) |
Dec 23, 2009 | 49.37 | 49.97 | 49.34 | 49.70 | 624,332 | +0.34(+0.68%) |
Dec 22, 2009 | 49.09 | 49.50 | 48.96 | 49.37 | 857,458 | +0.25(+0.50%) |
Dec 21, 2009 | 48.98 | 49.28 | 48.68 | 49.12 | 642,609 | +0.28(+0.58%) |
Dec 18, 2009 | 49.08 | 49.08 | 47.95 | 48.84 | 791,454 | +0.04(+0.09%) |
Dec 17, 2009 | 48.53 | 49.42 | 48.01 | 48.80 | 989,007 | -0.16(-0.32%) |
Dec 16, 2009 | 50.05 | 51.09 | 48.62 | 48.95 | 1,794,553 | -0.86(-1.72%) |
Dec 15, 2009 | 52.98 | 54.29 | 49.57 | 49.81 | 2,711,699 | -6.87(-12.12%) |
Dec 14, 2009 | 56.66 | 56.76 | 56.17 | 56.68 | 641,184 | +0.08(+0.14%) |
Dec 11, 2009 | 56.26 | 56.63 | 55.49 | 56.60 | 564,688 | +0.68(+1.21%) |
Dec 10, 2009 | 55.30 | 56.26 | 55.06 | 55.92 | 421,578 | +1.14(+2.08%) |
Dec 09, 2009 | 54.43 | 54.93 | 53.88 | 54.78 | 585,845 | +0.51(+0.93%) |
Dec 08, 2009 | 54.64 | 54.84 | 53.60 | 54.27 | 561,921 | -0.56(-1.02%) |
Dec 07, 2009 | 55.05 | 55.43 | 54.62 | 54.83 | 503,332 | -0.17(-0.31%) |
Dec 04, 2009 | 54.73 | 55.35 | 54.03 | 55.00 | 361,449 | +0.79(+1.46%) |
Dec 03, 2009 | 55.14 | 55.14 | 54.17 | 54.21 | 330,662 | -0.84(-1.53%) |
Dec 02, 2009 | 54.57 | 55.43 | 54.57 | 55.05 | 314,274 | +0.42(+0.78%) |
Dec 01, 2009 | 54.50 | 54.73 | 54.27 | 54.63 | 256,266 | +0.72(+1.33%) |
Nov 30, 2009 | 53.54 | 54.02 | 53.12 | 53.91 | 257,313 | +0.37(+0.70%) |
Nov 27, 2009 | 53.15 | 54.29 | 53.04 | 53.54 | 194,480 | -0.96(-1.76%) |
Nov 25, 2009 | 53.97 | 54.59 | 53.71 | 54.50 | 307,143 | +0.48(+0.88%) |
Nov 24, 2009 | 54.26 | 54.54 | 53.74 | 54.03 | 541,118 | -0.28(-0.52%) |
Nov 23, 2009 | 54.15 | 54.93 | 54.06 | 54.31 | 369,020 | +0.76(+1.42%) |
Nov 20, 2009 | 53.66 | 53.93 | 53.04 | 53.55 | 391,799 | -0.44(-0.81%) |
Nov 19, 2009 | 54.86 | 54.87 | 53.26 | 53.99 | 527,433 | -0.83(-1.52%) |
Nov 18, 2009 | 55.39 | 55.39 | 54.43 | 54.82 | 247,482 | -0.46(-0.84%) |
Nov 17, 2009 | 55.01 | 55.32 | 54.88 | 55.29 | 200,928 | -0.07(-0.12%) |
Nov 16, 2009 | 54.21 | 55.61 | 54.09 | 55.35 | 716,332 | +1.55(+2.88%) |
Nov 13, 2009 | 52.97 | 53.87 | 52.66 | 53.80 | 622,861 | +1.09(+2.06%) |
Nov 12, 2009 | 53.04 | 53.36 | 52.63 | 52.71 | 416,953 | -0.36(-0.67%) |
Nov 11, 2009 | 53.31 | 53.56 | 52.74 | 53.07 | 474,742 | +0.15(+0.28%) |
Nov 10, 2009 | 52.54 | 53.65 | 52.54 | 52.92 | 670,043 | +0.19(+0.37%) |
Nov 09, 2009 | 51.68 | 53.13 | 51.59 | 52.73 | 760,263 | +1.56(+3.04%) |
Nov 06, 2009 | 50.84 | 51.43 | 50.46 | 51.17 | 476,344 | +0.17(+0.34%) |
Nov 05, 2009 | 49.67 | 51.08 | 49.67 | 51.00 | 621,705 | +1.50(+3.03%) |
Nov 04, 2009 | 49.56 | 50.08 | 49.08 | 49.50 | 471,700 | +0.37(+0.74%) |
Nov 03, 2009 | 47.61 | 49.26 | 47.61 | 49.14 | 623,238 | +1.14(+2.38%) |
Nov 02, 2009 | 47.66 | 48.35 | 46.96 | 48.00 | 540,730 | +0.27(+0.56%) |
Oct 30, 2009 | 48.59 | 49.17 | 47.69 | 47.73 | 553,089 | -0.99(-2.03%) |
Oct 29, 2009 | 48.39 | 48.84 | 47.99 | 48.72 | 577,074 | +0.76(+1.58%) |
Oct 28, 2009 | 48.37 | 48.92 | 47.94 | 47.96 | 540,055 | -0.54(-1.12%) |
Oct 27, 2009 | 49.29 | 49.50 | 48.42 | 48.50 | 628,198 | -0.51(-1.05%) |
Oct 26, 2009 | 49.68 | 49.90 | 48.36 | 49.02 | 568,155 | -0.51(-1.02%) |
Oct 23, 2009 | 49.44 | 49.66 | 49.19 | 49.53 | 595,586 | +0.00(+0.00%) |
Oct 22, 2009 | 48.68 | 49.64 | 48.15 | 49.53 | 688,570 | +0.97(+1.99%) |
Oct 21, 2009 | 49.18 | 49.88 | 48.47 | 48.56 | 456,498 | -0.78(-1.59%) |
Oct 20, 2009 | 48.96 | 49.43 | 48.92 | 49.34 | 333,758 | -0.17(-0.35%) |
Oct 19, 2009 | 48.98 | 49.93 | 48.56 | 49.51 | 456,122 | +0.69(+1.40%) |
Oct 16, 2009 | 49.26 | 49.78 | 48.64 | 48.83 | 332,879 | -0.89(-1.80%) |
Oct 15, 2009 | 48.68 | 50.41 | 48.68 | 49.72 | 616,211 | +0.44(+0.89%) |
Oct 14, 2009 | 49.82 | 49.89 | 48.88 | 49.28 | 659,693 | -0.18(-0.36%) |
Oct 13, 2009 | 49.44 | 49.90 | 49.08 | 49.46 | 691,263 | +0.00(+0.00%) |
Oct 12, 2009 | 50.01 | 50.16 | 49.03 | 49.46 | 370,178 | -0.39(-0.78%) |
Oct 09, 2009 | 49.03 | 49.88 | 48.84 | 49.85 | 278,310 | +0.67(+1.36%) |
Oct 08, 2009 | 48.85 | 49.70 | 48.83 | 49.18 | 731,092 | +0.62(+1.27%) |
Oct 07, 2009 | 48.71 | 48.88 | 48.21 | 48.56 | 433,201 | -0.35(-0.72%) |
Oct 06, 2009 | 48.88 | 49.13 | 48.61 | 48.91 | 401,282 | +0.34(+0.69%) |
Oct 05, 2009 | 47.74 | 48.59 | 47.59 | 48.57 | 361,626 | +0.84(+1.76%) |
Oct 02, 2009 | 48.17 | 48.60 | 47.32 | 47.73 | 591,081 | -0.73(-1.51%) |
Oct 01, 2009 | 49.32 | 49.32 | 48.36 | 48.46 | 884,698 | -0.90(-1.83%) |
Sep 30, 2009 | 49.88 | 50.05 | 48.81 | 49.36 | 834,180 | -0.45(-0.90%) |
Sep 29, 2009 | 49.93 | 50.40 | 49.79 | 49.81 | 548,505 | -0.12(-0.24%) |
Sep 28, 2009 | 49.18 | 50.66 | 49.18 | 49.93 | 707,749 | +0.77(+1.56%) |
Sep 25, 2009 | 50.71 | 50.71 | 48.15 | 49.16 | 1,814,384 | -2.12(-4.14%) |
Sep 24, 2009 | 52.27 | 52.54 | 50.74 | 51.28 | 853,660 | -1.05(-2.01%) |
Sep 23, 2009 | 51.42 | 53.16 | 50.97 | 52.33 | 1,815,437 | +1.92(+3.80%) |
Sep 22, 2009 | 49.17 | 51.31 | 48.81 | 50.42 | 2,882,187 | +3.96(+8.52%) |
Sep 21, 2009 | 45.98 | 46.87 | 45.43 | 46.46 | 681,308 | +0.13(+0.29%) |
Sep 18, 2009 | 46.46 | 46.80 | 46.28 | 46.33 | 479,690 | -0.13(-0.29%) |
Sep 17, 2009 | 46.49 | 46.77 | 46.29 | 46.46 | 589,928 | +0.69(+1.50%) |
Sep 16, 2009 | 45.91 | 46.40 | 45.35 | 45.78 | 470,618 | +0.04(+0.10%) |
Sep 15, 2009 | 45.21 | 45.84 | 45.06 | 45.73 | 515,547 | +0.61(+1.35%) |
Sep 14, 2009 | 44.38 | 45.18 | 44.38 | 45.12 | 300,654 | +0.33(+0.73%) |
Sep 11, 2009 | 44.47 | 44.83 | 44.34 | 44.79 | 427,707 | +0.28(+0.62%) |
Sep 10, 2009 | 44.41 | 44.79 | 44.20 | 44.52 | 696,836 | +0.20(+0.45%) |
Sep 09, 2009 | 42.97 | 44.38 | 42.73 | 44.32 | 613,938 | +1.43(+3.34%) |
Sep 08, 2009 | 42.43 | 42.89 | 41.57 | 42.89 | 322,535 | +0.63(+1.50%) |
Sep 04, 2009 | 41.59 | 42.32 | 41.25 | 42.25 | 249,095 | +0.67(+1.61%) |
Sep 03, 2009 | 41.16 | 41.61 | 40.81 | 41.58 | 366,366 | +0.63(+1.55%) |
Sep 02, 2009 | 40.71 | 41.22 | 40.69 | 40.95 | 376,693 | +0.00(+0.00%) |
Sep 01, 2009 | 40.71 | 41.71 | 40.65 | 40.95 | 578,295 | -0.07(-0.16%) |
Aug 31, 2009 | 41.49 | 41.49 | 40.67 | 41.02 | 342,566 | -0.48(-1.15%) |
Aug 28, 2009 | 41.72 | 41.88 | 41.17 | 41.49 | 228,880 | -0.22(-0.52%) |
Aug 27, 2009 | 41.76 | 41.92 | 40.88 | 41.71 | 338,056 | -0.22(-0.52%) |
Aug 26, 2009 | 42.32 | 42.48 | 41.74 | 41.92 | 310,325 | -0.39(-0.92%) |
Aug 25, 2009 | 42.67 | 42.68 | 42.07 | 42.31 | 378,395 | -0.04(-0.11%) |
Aug 24, 2009 | 42.34 | 42.68 | 42.12 | 42.36 | 368,165 | +0.22(+0.53%) |
Aug 21, 2009 | 41.79 | 42.20 | 41.64 | 42.13 | 258,410 | +0.60(+1.44%) |
Aug 20, 2009 | 41.02 | 41.54 | 41.00 | 41.54 | 243,140 | +0.42(+1.01%) |
Aug 19, 2009 | 40.14 | 41.14 | 39.98 | 41.12 | 213,125 | +0.68(+1.68%) |
Aug 18, 2009 | 40.20 | 40.58 | 40.07 | 40.44 | 778,512 | +0.24(+0.59%) |
Aug 17, 2009 | 40.56 | 40.56 | 40.17 | 40.20 | 576,941 | -0.98(-2.37%) |
Aug 14, 2009 | 41.87 | 41.90 | 41.02 | 41.18 | 450,684 | -0.61(-1.46%) |
Aug 13, 2009 | 41.54 | 42.22 | 41.09 | 41.79 | 629,666 | +0.57(+1.37%) |
Aug 12, 2009 | 40.17 | 41.58 | 39.98 | 41.22 | 595,827 | +0.94(+2.33%) |
Aug 11, 2009 | 40.71 | 40.87 | 39.90 | 40.29 | 725,518 | -0.68(-1.66%) |
Aug 10, 2009 | 40.66 | 41.05 | 40.49 | 40.96 | 367,218 | +0.31(+0.75%) |
Aug 07, 2009 | 40.24 | 41.08 | 39.93 | 40.66 | 758,669 | +0.80(+2.00%) |
Aug 06, 2009 | 41.63 | 41.63 | 39.73 | 39.86 | 872,293 | -1.53(-3.69%) |
Aug 05, 2009 | 42.26 | 42.45 | 41.20 | 41.39 | 409,326 | -0.83(-1.96%) |
Aug 04, 2009 | 42.19 | 42.43 | 41.95 | 42.22 | 262,470 | +0.02(+0.05%) |
Aug 03, 2009 | 42.69 | 42.73 | 41.47 | 42.19 | 674,465 | -0.06(-0.14%) |
Jul 31, 2009 | 41.84 | 42.36 | 41.60 | 42.25 | 364,428 | +0.37(+0.87%) |
Jul 30, 2009 | 41.78 | 42.51 | 41.49 | 41.89 | 417,826 | +0.34(+0.81%) |
Jul 29, 2009 | 41.14 | 41.58 | 40.92 | 41.55 | 294,708 | +0.26(+0.63%) |
Jul 28, 2009 | 40.80 | 41.30 | 40.67 | 41.29 | 288,874 | +0.34(+0.84%) |
Jul 27, 2009 | 40.88 | 40.95 | 40.35 | 40.95 | 509,919 | +0.07(+0.16%) |
Jul 24, 2009 | 40.96 | 41.17 | 40.48 | 40.88 | 268 | -0.53(-1.28%) |
Jul 23, 2009 | 40.71 | 41.45 | 40.38 | 41.41 | 675,677 | +0.61(+1.50%) |
Jul 22, 2009 | 40.81 | 40.99 | 40.55 | 40.80 | 254,667 | -0.08(-0.20%) |
Jul 21, 2009 | 40.96 | 40.99 | 40.50 | 40.88 | 396,664 | +0.31(+0.77%) |
Jul 20, 2009 | 40.50 | 40.96 | 40.27 | 40.57 | 471,824 | +0.31(+0.76%) |
Jul 17, 2009 | 40.01 | 40.34 | 39.50 | 40.26 | 447,267 | +0.39(+0.99%) |
Jul 16, 2009 | 39.11 | 39.91 | 38.63 | 39.87 | 551,804 | +0.80(+2.06%) |
Jul 15, 2009 | 38.44 | 39.11 | 38.39 | 39.06 | 618,096 | +1.13(+2.99%) |
Jul 14, 2009 | 37.95 | 37.99 | 37.38 | 37.93 | 367,824 | +0.16(+0.41%) |
Jul 13, 2009 | 36.89 | 37.80 | 36.26 | 37.77 | 644,398 | +0.93(+2.53%) |
Jul 10, 2009 | 36.60 | 37.01 | 36.46 | 36.84 | 410,027 | -0.02(-0.06%) |
Jul 09, 2009 | 36.19 | 37.04 | 36.08 | 36.86 | 582,128 | +0.50(+1.37%) |
Jul 08, 2009 | 36.33 | 36.49 | 35.97 | 36.37 | 658,352 | +0.02(+0.06%) |
Jul 07, 2009 | 36.80 | 37.10 | 36.28 | 36.34 | 598,201 | -0.59(-1.59%) |
Jul 06, 2009 | 36.57 | 36.97 | 36.26 | 36.93 | 577,801 | +0.16(+0.43%) |
Jul 02, 2009 | 37.15 | 37.33 | 36.26 | 36.78 | 626,820 | -0.75(-1.99%) |
Jul 01, 2009 | 37.52 | 37.88 | 36.84 | 37.52 | 776,951 | +0.36(+0.96%) |
Jun 30, 2009 | 37.37 | 37.37 | 36.50 | 37.16 | 599,185 | -0.22(-0.58%) |
Jun 29, 2009 | 37.05 | 37.39 | 36.59 | 37.38 | 667,590 | +0.29(+0.78%) |
Jun 26, 2009 | 36.73 | 37.30 | 36.37 | 37.09 | 843,282 | +0.26(+0.71%) |
Jun 25, 2009 | 36.80 | 36.88 | 36.54 | 36.83 | 701,814 | +0.54(+1.50%) |
Jun 24, 2009 | 35.74 | 36.28 | 35.74 | 36.28 | 582,811 | +0.77(+2.18%) |
Jun 23, 2009 | 35.76 | 35.93 | 35.29 | 35.51 | 619,443 | -0.25(-0.71%) |
Jun 22, 2009 | 36.16 | 36.51 | 35.76 | 35.76 | 804,033 | -0.76(-2.08%) |
Jun 19, 2009 | 37.44 | 37.45 | 36.43 | 36.52 | 808,514 | -0.71(-1.90%) |
Jun 18, 2009 | 35.96 | 37.45 | 35.73 | 37.23 | 1,330,300 | +1.04(+2.86%) |
Jun 17, 2009 | 37.04 | 37.25 | 36.14 | 36.19 | 1,548,597 | -1.07(-2.86%) |
Jun 16, 2009 | 39.03 | 39.29 | 36.78 | 37.26 | 2,053,357 | -0.69(-1.81%) |
Jun 15, 2009 | 37.66 | 38.06 | 37.03 | 37.95 | 1,312,293 | +0.11(+0.30%) |
Jun 12, 2009 | 38.66 | 38.77 | 37.36 | 37.83 | 976,523 | -0.87(-2.25%) |
Jun 11, 2009 | 39.13 | 39.60 | 38.60 | 38.71 | 855,653 | -0.48(-1.24%) |
Jun 10, 2009 | 40.08 | 40.13 | 38.82 | 39.19 | 752,496 | -0.54(-1.37%) |
Jun 09, 2009 | 39.30 | 40.12 | 38.90 | 39.73 | 889,851 | +0.63(+1.62%) |
Jun 08, 2009 | 38.99 | 39.36 | 38.59 | 39.10 | 1,068,660 | -0.69(-1.74%) |
Jun 05, 2009 | 40.16 | 40.58 | 39.37 | 39.79 | 863,235 | -0.07(-0.18%) |
Jun 04, 2009 | 39.99 | 40.32 | 39.61 | 39.87 | 989,129 | -0.05(-0.14%) |
Jun 03, 2009 | 40.28 | 40.56 | 39.73 | 39.92 | 696,850 | -0.77(-1.89%) |
Jun 02, 2009 | 40.88 | 40.99 | 40.50 | 40.69 | 905,504 | -0.30(-0.73%) |
Jun 01, 2009 | 39.52 | 41.40 | 39.52 | 40.99 | 946,967 | +1.56(+3.97%) |
May 29, 2009 | 40.20 | 40.36 | 39.06 | 39.42 | 1,244,290 | -0.75(-1.86%) |
May 28, 2009 | 40.05 | 40.22 | 39.27 | 40.17 | 778,760 | +0.30(+0.75%) |
May 27, 2009 | 40.87 | 40.87 | 39.82 | 39.87 | 814,666 | -1.15(-2.82%) |
May 26, 2009 | 40.20 | 41.10 | 39.76 | 41.02 | 868,445 | +0.74(+1.83%) |
May 22, 2009 | 40.23 | 40.64 | 39.70 | 40.29 | 529,769 | +0.19(+0.46%) |
May 21, 2009 | 40.67 | 41.02 | 39.81 | 40.10 | 1,036,931 | -0.91(-2.22%) |
May 20, 2009 | 41.93 | 42.12 | 40.99 | 41.01 | 859,900 | -0.75(-1.80%) |
May 19, 2009 | 41.74 | 42.03 | 40.90 | 41.76 | 713,807 | +0.11(+0.27%) |
May 18, 2009 | 41.75 | 41.80 | 40.85 | 41.65 | 1,314,935 | +0.12(+0.29%) |
May 15, 2009 | 41.36 | 41.90 | 40.83 | 41.53 | 1,101,323 | +0.13(+0.32%) |
May 14, 2009 | 40.61 | 41.54 | 40.38 | 41.40 | 1,249,520 | +0.75(+1.83%) |
May 13, 2009 | 40.35 | 40.99 | 40.02 | 40.65 | 1,409,255 | -0.13(-0.31%) |
May 12, 2009 | 40.24 | 40.95 | 40.21 | 40.78 | 1,276,495 | +0.88(+2.20%) |
May 11, 2009 | 39.10 | 40.37 | 38.90 | 39.90 | 1,324,929 | +0.06(+0.15%) |
May 08, 2009 | 39.50 | 39.85 | 39.18 | 39.84 | 1,008,515 | +0.51(+1.29%) |
May 07, 2009 | 40.99 | 41.13 | 38.93 | 39.33 | 1,123,498 | -1.45(-3.56%) |
May 06, 2009 | 40.63 | 40.99 | 40.21 | 40.78 | 1,049,622 | +0.35(+0.87%) |
May 05, 2009 | 39.94 | 40.54 | 39.64 | 40.43 | 652,590 | +0.51(+1.27%) |
May 04, 2009 | 40.15 | 40.64 | 39.36 | 39.93 | 1,179,124 | +0.10(+0.24%) |
May 01, 2009 | 39.85 | 39.98 | 39.08 | 39.83 | 829,426 | -0.10(-0.26%) |
Apr 30, 2009 | 39.94 | 40.40 | 39.76 | 39.93 | 1,239,434 | +0.09(+0.22%) |
Apr 29, 2009 | 39.07 | 39.99 | 38.76 | 39.85 | 1,218,532 | +0.93(+2.39%) |
Apr 28, 2009 | 38.96 | 39.55 | 38.32 | 38.91 | 1,077,993 | -0.27(-0.68%) |
Apr 27, 2009 | 37.04 | 39.67 | 37.04 | 39.18 | 1,632,984 | +1.64(+4.37%) |
Apr 24, 2009 | 37.37 | 37.90 | 36.71 | 37.54 | 1,055,439 | +0.42(+1.12%) |
Apr 23, 2009 | 36.66 | 37.13 | 36.25 | 37.13 | 1,160,680 | +0.42(+1.14%) |
Apr 22, 2009 | 36.14 | 37.09 | 35.46 | 36.71 | 1,127,232 | +0.57(+1.57%) |
Apr 21, 2009 | 35.77 | 36.78 | 35.46 | 36.14 | 1,132,498 | +0.27(+0.75%) |
Apr 20, 2009 | 36.10 | 37.01 | 35.85 | 35.87 | 1,045,282 | -0.76(-2.07%) |
Apr 17, 2009 | 36.62 | 36.81 | 36.34 | 36.63 | 586,869 | +0.01(+0.04%) |
Apr 16, 2009 | 36.92 | 36.92 | 35.95 | 36.62 | 1,205,946 | +0.08(+0.22%) |
Apr 15, 2009 | 36.28 | 36.54 | 35.63 | 36.54 | 615,196 | +0.42(+1.16%) |
Apr 14, 2009 | 36.04 | 37.07 | 35.75 | 36.12 | 993,072 | -0.28(-0.76%) |
Apr 13, 2009 | 35.69 | 36.56 | 35.65 | 36.40 | 1,072,603 | +0.46(+1.29%) |
Apr 09, 2009 | 35.35 | 35.99 | 34.63 | 35.93 | 1,148,993 | +1.21(+3.50%) |
Apr 08, 2009 | 34.84 | 35.46 | 34.26 | 34.72 | 632,313 | +0.23(+0.67%) |
Apr 07, 2009 | 34.49 | 35.44 | 34.19 | 34.49 | 1,208,973 | -0.46(-1.32%) |
Apr 06, 2009 | 35.13 | 35.77 | 34.62 | 34.95 | 1,545,907 | -1.27(-3.50%) |
Apr 03, 2009 | 36.06 | 36.39 | 35.41 | 36.22 | 1,182,953 | +0.26(+0.73%) |
Apr 02, 2009 | 36.03 | 36.25 | 34.79 | 35.96 | 2,762,949 | -0.35(-0.96%) |