Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.64 | 43.92 | 42.27 | 42.28 | 291,349 | -1.14(-2.63%) |
Apr 29, 2010 | 43.02 | 43.47 | 42.79 | 43.42 | 447,302 | +0.63(+1.46%) |
Apr 28, 2010 | 43.07 | 43.33 | 42.65 | 42.79 | 346,052 | -0.12(-0.28%) |
Apr 27, 2010 | 43.99 | 44.17 | 42.71 | 42.91 | 556,438 | -1.41(-3.19%) |
Apr 26, 2010 | 44.42 | 44.80 | 44.24 | 44.33 | 350,848 | -0.15(-0.34%) |
Apr 23, 2010 | 44.52 | 44.80 | 44.08 | 44.48 | 281,637 | +0.03(+0.06%) |
Apr 22, 2010 | 43.35 | 44.63 | 43.11 | 44.45 | 291,783 | +0.65(+1.49%) |
Apr 21, 2010 | 43.34 | 43.99 | 43.34 | 43.79 | 350,180 | +0.36(+0.84%) |
Apr 20, 2010 | 42.96 | 43.45 | 42.61 | 43.43 | 344,216 | +0.95(+2.25%) |
Apr 19, 2010 | 42.00 | 42.54 | 41.75 | 42.48 | 476,580 | +0.41(+0.98%) |
Apr 16, 2010 | 42.21 | 42.26 | 41.61 | 42.06 | 489,685 | -0.23(-0.55%) |
Apr 15, 2010 | 42.38 | 42.57 | 42.01 | 42.30 | 257,877 | -0.22(-0.53%) |
Apr 14, 2010 | 42.34 | 42.58 | 41.81 | 42.52 | 258,151 | +0.29(+0.68%) |
Apr 13, 2010 | 42.27 | 42.43 | 41.90 | 42.23 | 342,313 | -0.06(-0.13%) |
Apr 12, 2010 | 42.15 | 42.44 | 41.74 | 42.29 | 241,171 | +0.15(+0.35%) |
Apr 09, 2010 | 42.22 | 42.43 | 41.72 | 42.14 | 254,706 | -0.16(-0.37%) |
Apr 08, 2010 | 42.44 | 42.49 | 42.06 | 42.30 | 287,251 | -0.43(-1.00%) |
Apr 07, 2010 | 43.37 | 43.40 | 42.16 | 42.73 | 476,144 | -0.88(-2.01%) |
Apr 06, 2010 | 43.43 | 43.67 | 43.20 | 43.60 | 347,198 | +0.79(+1.85%) |
Apr 05, 2010 | 42.24 | 43.82 | 41.89 | 42.81 | 825,257 | +0.94(+2.25%) |
Apr 01, 2010 | 40.18 | 41.87 | 41.87 | 41.87 | 1,160,222 | +2.51(+6.37%) |
Mar 31, 2010 | 39.09 | 39.52 | 38.14 | 39.36 | 554,631 | -0.03(-0.07%) |
Mar 30, 2010 | 39.32 | 39.51 | 39.10 | 39.39 | 456,457 | +0.22(+0.57%) |
Mar 29, 2010 | 38.98 | 39.37 | 38.72 | 39.16 | 317,589 | +0.41(+1.06%) |
Mar 26, 2010 | 38.47 | 38.94 | 38.45 | 38.75 | 436,381 | +0.41(+1.07%) |
Mar 25, 2010 | 39.13 | 39.20 | 38.32 | 38.34 | 389,250 | -0.44(-1.13%) |
Mar 24, 2010 | 39.48 | 39.53 | 38.78 | 38.78 | 189,153 | -0.84(-2.12%) |
Mar 23, 2010 | 38.93 | 39.63 | 38.79 | 39.62 | 267,465 | +0.62(+1.58%) |
Mar 22, 2010 | 38.43 | 39.06 | 38.33 | 39.01 | 224,398 | +0.37(+0.97%) |
Mar 19, 2010 | 39.37 | 39.37 | 38.58 | 38.63 | 350,912 | -0.60(-1.52%) |
Mar 18, 2010 | 39.40 | 39.52 | 39.06 | 39.23 | 129,656 | -0.28(-0.71%) |
Mar 17, 2010 | 39.39 | 39.70 | 39.39 | 39.51 | 291,857 | +0.25(+0.64%) |
Mar 16, 2010 | 39.03 | 39.44 | 38.79 | 39.26 | 173,040 | +0.41(+1.06%) |
Mar 15, 2010 | 38.64 | 38.89 | 38.59 | 38.85 | 133,232 | -0.25(-0.64%) |
Mar 12, 2010 | 39.16 | 39.26 | 38.81 | 39.10 | 608,052 | +0.17(+0.43%) |
Mar 11, 2010 | 38.46 | 39.00 | 38.16 | 38.93 | 413,913 | +0.20(+0.51%) |
Mar 10, 2010 | 38.90 | 39.19 | 38.36 | 38.74 | 175,733 | -0.01(-0.02%) |
Mar 09, 2010 | 38.08 | 38.82 | 37.85 | 38.75 | 420,417 | +0.63(+1.66%) |
Mar 08, 2010 | 37.97 | 38.36 | 37.97 | 38.11 | 239,742 | -0.17(-0.44%) |
Mar 05, 2010 | 38.14 | 38.47 | 38.14 | 38.28 | 239,313 | +0.40(+1.06%) |
Mar 04, 2010 | 38.09 | 38.23 | 37.74 | 37.88 | 151,376 | -0.21(-0.56%) |
Mar 03, 2010 | 37.67 | 38.66 | 37.67 | 38.09 | 457,126 | +0.42(+1.11%) |
Mar 02, 2010 | 36.77 | 37.77 | 36.75 | 37.67 | 525,315 | +0.86(+2.33%) |
Mar 01, 2010 | 36.45 | 37.20 | 36.42 | 36.81 | 351,527 | +0.47(+1.28%) |
Feb 26, 2010 | 36.63 | 36.84 | 36.18 | 36.35 | 510,712 | -0.28(-0.76%) |
Feb 25, 2010 | 35.60 | 36.65 | 35.56 | 36.63 | 208,967 | +0.42(+1.16%) |
Feb 24, 2010 | 36.07 | 36.40 | 35.71 | 36.21 | 154,623 | +0.36(+1.01%) |
Feb 23, 2010 | 36.13 | 36.13 | 35.58 | 35.85 | 243,264 | -0.46(-1.26%) |
Feb 22, 2010 | 36.38 | 36.44 | 36.07 | 36.30 | 204,781 | -0.07(-0.18%) |
Feb 19, 2010 | 35.80 | 36.55 | 35.75 | 36.37 | 443,047 | +0.57(+1.59%) |
Feb 18, 2010 | 34.82 | 35.87 | 34.82 | 35.80 | 273,547 | +0.86(+2.46%) |
Feb 17, 2010 | 34.66 | 34.95 | 34.48 | 34.94 | 368,087 | +0.50(+1.46%) |
Feb 16, 2010 | 34.47 | 34.66 | 34.28 | 34.44 | 200,656 | +0.20(+0.57%) |
Feb 12, 2010 | 33.61 | 34.24 | 34.24 | 34.24 | 263,058 | +0.33(+0.96%) |
Feb 11, 2010 | 33.44 | 33.97 | 33.05 | 33.91 | 262,281 | +0.47(+1.39%) |
Feb 10, 2010 | 33.14 | 33.52 | 32.45 | 33.45 | 294,122 | +0.07(+0.20%) |
Feb 09, 2010 | 33.34 | 33.77 | 32.59 | 33.38 | 363,043 | +0.51(+1.56%) |
Feb 08, 2010 | 33.20 | 33.52 | 32.84 | 32.87 | 192,453 | -0.39(-1.18%) |
Feb 05, 2010 | 32.99 | 33.30 | 32.40 | 33.26 | 258,798 | +0.24(+0.73%) |
Feb 04, 2010 | 34.15 | 34.25 | 32.98 | 33.02 | 238,084 | -1.44(-4.17%) |
Feb 03, 2010 | 34.19 | 34.65 | 34.02 | 34.46 | 217,155 | +0.06(+0.16%) |
Feb 02, 2010 | 34.17 | 34.50 | 34.01 | 34.40 | 301,812 | +0.36(+1.07%) |
Feb 01, 2010 | 33.59 | 34.15 | 33.41 | 34.04 | 313,983 | +0.67(+2.01%) |
Jan 29, 2010 | 33.70 | 34.08 | 33.18 | 33.36 | 420,948 | -0.26(-0.78%) |
Jan 28, 2010 | 34.05 | 34.05 | 33.61 | 33.63 | 246,519 | -0.42(-1.23%) |
Jan 27, 2010 | 33.86 | 34.08 | 33.46 | 34.05 | 173,810 | +0.04(+0.11%) |
Jan 26, 2010 | 34.12 | 34.74 | 33.97 | 34.01 | 229,757 | -0.34(-0.98%) |
Jan 25, 2010 | 34.67 | 34.67 | 34.02 | 34.34 | 302,634 | -0.01(-0.03%) |
Jan 22, 2010 | 34.86 | 35.16 | 34.18 | 34.35 | 438,543 | -0.61(-1.73%) |
Jan 21, 2010 | 35.41 | 35.59 | 34.76 | 34.96 | 398,986 | -0.45(-1.26%) |
Jan 20, 2010 | 35.37 | 35.53 | 34.87 | 35.41 | 269,270 | -0.37(-1.04%) |
Jan 19, 2010 | 35.42 | 35.79 | 35.31 | 35.78 | 268,966 | +0.35(+1.00%) |
Jan 15, 2010 | 36.75 | 35.43 | 35.43 | 35.43 | 280,645 | -0.65(-1.81%) |
Jan 14, 2010 | 36.27 | 36.33 | 35.92 | 36.08 | 152,793 | -0.09(-0.26%) |
Jan 13, 2010 | 35.82 | 36.24 | 35.44 | 36.17 | 735,303 | +0.39(+1.09%) |
Jan 12, 2010 | 35.16 | 35.79 | 35.16 | 35.78 | 351,311 | +0.22(+0.63%) |
Jan 11, 2010 | 35.66 | 35.77 | 35.41 | 35.56 | 268,245 | +0.11(+0.31%) |
Jan 08, 2010 | 35.08 | 35.45 | 35.02 | 35.45 | 351,020 | +0.13(+0.37%) |
Jan 07, 2010 | 34.28 | 35.56 | 34.15 | 35.32 | 741,591 | +1.07(+3.12%) |
Jan 06, 2010 | 34.38 | 35.28 | 34.00 | 34.25 | 1,166,630 | +0.48(+1.43%) |
Jan 05, 2010 | 33.33 | 33.92 | 33.30 | 33.76 | 753,180 | +0.28(+0.83%) |
Jan 04, 2010 | 33.35 | 33.79 | 33.24 | 33.49 | 892,129 | +0.36(+1.09%) |
Dec 31, 2009 | 33.59 | 33.12 | 33.12 | 33.12 | 454,066 | -0.38(-1.14%) |
Dec 30, 2009 | 33.97 | 34.01 | 32.97 | 33.50 | 351,915 | -0.35(-1.04%) |
Dec 29, 2009 | 33.77 | 34.11 | 33.62 | 33.86 | 236,379 | +0.07(+0.22%) |
Dec 28, 2009 | 33.56 | 33.80 | 33.47 | 33.78 | 162,494 | +0.22(+0.66%) |
Dec 24, 2009 | 33.68 | 33.80 | 33.46 | 33.56 | 150,783 | +0.04(+0.11%) |
Dec 23, 2009 | 33.07 | 33.62 | 32.90 | 33.52 | 220,917 | +0.66(+2.01%) |
Dec 22, 2009 | 32.97 | 33.18 | 32.70 | 32.86 | 195,536 | +0.02(+0.06%) |
Dec 21, 2009 | 32.66 | 33.28 | 32.59 | 32.84 | 437,243 | +0.46(+1.41%) |
Dec 18, 2009 | 32.69 | 32.69 | 31.97 | 32.39 | 761,302 | +0.02(+0.06%) |
Dec 17, 2009 | 32.00 | 32.45 | 31.81 | 32.37 | 314,542 | +0.33(+1.02%) |
Dec 16, 2009 | 31.99 | 32.31 | 31.75 | 32.04 | 276,413 | +0.22(+0.70%) |
Dec 15, 2009 | 31.86 | 32.14 | 31.63 | 31.82 | 398,537 | -0.19(-0.58%) |
Dec 14, 2009 | 32.02 | 32.06 | 31.91 | 32.01 | 384,227 | +0.30(+0.94%) |
Dec 11, 2009 | 31.52 | 31.91 | 31.40 | 31.71 | 365,595 | +0.40(+1.28%) |
Dec 10, 2009 | 31.60 | 31.80 | 31.09 | 31.31 | 265,137 | -0.21(-0.68%) |
Dec 09, 2009 | 31.21 | 32.03 | 31.12 | 31.52 | 412,495 | +0.72(+2.32%) |
Dec 08, 2009 | 31.03 | 31.41 | 30.56 | 30.81 | 3,940,446 | -0.53(-1.69%) |
Dec 07, 2009 | 31.24 | 31.60 | 31.06 | 31.34 | 264,991 | +0.19(+0.60%) |
Dec 04, 2009 | 31.50 | 31.70 | 30.53 | 31.15 | 249,231 | +0.46(+1.48%) |
Dec 03, 2009 | 31.24 | 31.50 | 30.66 | 30.70 | 391,837 | -0.35(-1.14%) |
Dec 02, 2009 | 30.40 | 31.61 | 30.40 | 31.05 | 537,892 | +0.59(+1.92%) |
Dec 01, 2009 | 30.66 | 30.67 | 29.90 | 30.46 | 691,510 | +0.46(+1.55%) |
Nov 30, 2009 | 29.89 | 30.10 | 29.54 | 30.00 | 484,929 | -0.03(-0.09%) |
Nov 27, 2009 | 30.19 | 30.59 | 29.77 | 30.03 | 204,014 | -0.64(-2.09%) |
Nov 25, 2009 | 30.79 | 30.95 | 30.48 | 30.67 | 340,441 | -1.10(-3.45%) |
Nov 24, 2009 | 32.70 | 32.70 | 30.62 | 31.77 | 1,021,685 | +1.19(+3.89%) |
Nov 23, 2009 | 30.07 | 31.02 | 30.07 | 30.58 | 786,231 | +0.93(+3.13%) |
Nov 20, 2009 | 28.76 | 29.68 | 28.72 | 29.65 | 476,322 | +0.68(+2.34%) |
Nov 19, 2009 | 28.85 | 29.05 | 28.49 | 28.97 | 627,288 | -0.06(-0.19%) |
Nov 18, 2009 | 28.87 | 29.04 | 28.31 | 29.02 | 576,579 | +0.07(+0.22%) |
Nov 17, 2009 | 29.13 | 29.18 | 28.71 | 28.96 | 392,072 | -0.34(-1.17%) |
Nov 16, 2009 | 29.28 | 29.66 | 29.09 | 29.30 | 424,580 | +0.32(+1.09%) |
Nov 13, 2009 | 29.02 | 29.28 | 28.67 | 28.99 | 518,283 | -0.08(-0.29%) |
Nov 12, 2009 | 30.30 | 30.36 | 29.02 | 29.07 | 477,408 | -1.34(-4.40%) |
Nov 11, 2009 | 30.90 | 30.90 | 30.30 | 30.41 | 553,306 | -0.19(-0.61%) |
Nov 10, 2009 | 30.42 | 30.89 | 30.22 | 30.60 | 334,930 | -0.01(-0.03%) |
Nov 09, 2009 | 30.41 | 30.86 | 30.33 | 30.60 | 229,331 | +0.47(+1.57%) |
Nov 06, 2009 | 29.83 | 30.57 | 29.69 | 30.13 | 323,024 | -0.11(-0.37%) |
Nov 05, 2009 | 29.27 | 30.32 | 29.22 | 30.24 | 395,170 | +1.20(+4.13%) |
Nov 04, 2009 | 29.83 | 29.99 | 29.01 | 29.04 | 522,549 | -0.72(-2.40%) |
Nov 03, 2009 | 29.12 | 29.84 | 29.03 | 29.76 | 416,827 | +0.36(+1.23%) |
Nov 02, 2009 | 29.70 | 30.23 | 28.82 | 29.40 | 465,526 | -0.03(-0.09%) |
Oct 30, 2009 | 30.26 | 30.26 | 29.17 | 29.42 | 407,444 | -1.15(-3.77%) |
Oct 29, 2009 | 29.92 | 30.74 | 29.74 | 30.58 | 318,523 | +0.87(+2.94%) |
Oct 28, 2009 | 30.78 | 31.05 | 29.67 | 29.70 | 398,908 | -1.30(-4.20%) |
Oct 27, 2009 | 31.28 | 31.68 | 30.90 | 31.00 | 226,237 | -0.12(-0.39%) |
Oct 26, 2009 | 31.57 | 32.23 | 30.95 | 31.12 | 257,469 | -0.51(-1.62%) |
Oct 23, 2009 | 32.03 | 32.10 | 31.56 | 31.64 | 461,816 | -1.24(-3.76%) |
Oct 22, 2009 | 32.11 | 33.08 | 31.72 | 32.87 | 312,496 | +0.62(+1.93%) |
Oct 21, 2009 | 32.36 | 33.36 | 32.23 | 32.25 | 279,196 | -0.27(-0.83%) |
Oct 20, 2009 | 32.23 | 32.61 | 32.20 | 32.52 | 302,437 | -0.33(-1.02%) |
Oct 19, 2009 | 32.49 | 33.30 | 32.43 | 32.85 | 345,214 | +0.52(+1.61%) |
Oct 16, 2009 | 31.76 | 32.44 | 31.55 | 32.33 | 588,630 | +0.42(+1.31%) |
Oct 15, 2009 | 31.64 | 32.04 | 31.48 | 31.91 | 542,435 | +0.13(+0.41%) |
Oct 14, 2009 | 32.27 | 32.65 | 31.70 | 31.78 | 881,078 | -0.24(-0.75%) |
Oct 13, 2009 | 32.19 | 32.42 | 31.78 | 32.03 | 586,304 | -0.12(-0.38%) |
Oct 12, 2009 | 32.44 | 32.71 | 32.07 | 32.15 | 642,066 | -0.20(-0.60%) |
Oct 09, 2009 | 32.73 | 33.09 | 32.25 | 32.34 | 763,474 | -0.39(-1.19%) |
Oct 08, 2009 | 33.54 | 33.70 | 32.57 | 32.73 | 1,089,401 | +0.21(+0.66%) |
Oct 07, 2009 | 31.51 | 34.32 | 31.51 | 32.52 | 1,691,833 | +2.32(+7.69%) |
Oct 06, 2009 | 29.63 | 31.03 | 29.62 | 30.20 | 640,906 | +1.00(+3.44%) |
Oct 05, 2009 | 29.02 | 29.23 | 28.49 | 29.19 | 507,743 | +0.40(+1.39%) |
Oct 02, 2009 | 28.60 | 29.08 | 28.40 | 28.79 | 244,313 | -0.17(-0.58%) |
Oct 01, 2009 | 29.86 | 30.02 | 28.92 | 28.96 | 471,901 | -0.98(-3.26%) |
Sep 30, 2009 | 30.52 | 30.69 | 29.46 | 29.94 | 334,175 | -0.61(-2.01%) |
Sep 29, 2009 | 30.64 | 30.84 | 30.33 | 30.55 | 155,594 | -0.11(-0.36%) |
Sep 28, 2009 | 30.18 | 30.90 | 30.13 | 30.66 | 141,374 | +0.49(+1.63%) |
Sep 25, 2009 | 30.31 | 30.64 | 30.08 | 30.17 | 219,096 | -0.32(-1.04%) |
Sep 24, 2009 | 31.41 | 31.44 | 30.14 | 30.48 | 382,825 | -0.82(-2.61%) |
Sep 23, 2009 | 31.61 | 31.88 | 31.15 | 31.30 | 422,105 | -0.34(-1.09%) |
Sep 22, 2009 | 31.82 | 31.93 | 31.47 | 31.65 | 146,696 | +0.08(+0.26%) |
Sep 21, 2009 | 31.90 | 32.12 | 31.48 | 31.56 | 260,145 | -0.72(-2.25%) |
Sep 18, 2009 | 32.35 | 32.56 | 32.16 | 32.29 | 363,375 | +0.16(+0.49%) |
Sep 17, 2009 | 32.33 | 32.81 | 32.06 | 32.13 | 353,237 | -0.17(-0.52%) |
Sep 16, 2009 | 32.11 | 32.43 | 31.83 | 32.30 | 250,574 | +0.20(+0.61%) |
Sep 15, 2009 | 31.63 | 32.11 | 31.63 | 32.10 | 141,144 | +0.49(+1.56%) |
Sep 14, 2009 | 31.44 | 31.73 | 31.09 | 31.61 | 175,250 | -0.01(-0.03%) |
Sep 11, 2009 | 31.68 | 32.05 | 31.41 | 31.62 | 303,502 | -0.11(-0.35%) |
Sep 10, 2009 | 30.83 | 31.75 | 30.57 | 31.73 | 289,707 | +0.80(+2.58%) |
Sep 09, 2009 | 30.60 | 31.13 | 30.50 | 30.93 | 909,689 | -0.17(-0.54%) |
Sep 08, 2009 | 30.47 | 31.21 | 30.47 | 31.10 | 376,072 | +0.78(+2.58%) |
Sep 04, 2009 | 29.88 | 30.51 | 29.65 | 30.32 | 277,789 | +0.44(+1.46%) |
Sep 03, 2009 | 29.51 | 29.90 | 29.40 | 29.88 | 538,979 | +0.50(+1.71%) |
Sep 02, 2009 | 29.13 | 29.59 | 28.90 | 29.38 | 296,691 | +0.17(+0.57%) |
Sep 01, 2009 | 29.51 | 30.11 | 29.12 | 29.21 | 551,497 | -0.63(-2.12%) |
Aug 31, 2009 | 30.22 | 30.65 | 29.60 | 29.84 | 430,308 | -0.75(-2.46%) |
Aug 28, 2009 | 30.20 | 30.93 | 29.99 | 30.60 | 543,833 | +0.56(+1.86%) |
Aug 27, 2009 | 29.81 | 30.06 | 29.41 | 30.04 | 300,887 | +0.34(+1.16%) |
Aug 26, 2009 | 29.37 | 29.89 | 29.22 | 29.69 | 422,745 | +0.30(+1.01%) |
Aug 25, 2009 | 29.92 | 30.17 | 29.32 | 29.40 | 328,787 | -0.29(-0.97%) |
Aug 24, 2009 | 30.01 | 30.16 | 29.55 | 29.68 | 410,977 | -0.22(-0.75%) |
Aug 21, 2009 | 30.21 | 30.45 | 29.71 | 29.91 | 360,315 | +0.24(+0.81%) |
Aug 20, 2009 | 29.06 | 29.69 | 29.02 | 29.67 | 230,442 | +0.61(+2.11%) |
Aug 19, 2009 | 28.64 | 29.28 | 28.53 | 29.05 | 167,290 | +0.06(+0.19%) |
Aug 18, 2009 | 28.62 | 29.03 | 28.00 | 29.00 | 539,658 | +0.45(+1.58%) |
Aug 17, 2009 | 28.67 | 28.89 | 28.28 | 28.55 | 386,369 | -0.93(-3.17%) |
Aug 14, 2009 | 29.36 | 29.51 | 29.00 | 29.48 | 331,431 | +0.04(+0.13%) |
Aug 13, 2009 | 30.17 | 30.23 | 29.15 | 29.44 | 336,461 | -0.54(-1.80%) |
Aug 12, 2009 | 29.29 | 30.42 | 29.28 | 29.98 | 448,826 | +0.81(+2.77%) |
Aug 11, 2009 | 29.23 | 29.41 | 29.08 | 29.17 | 358,836 | -0.40(-1.35%) |
Aug 10, 2009 | 29.05 | 29.65 | 29.04 | 29.57 | 255,116 | +0.15(+0.51%) |
Aug 07, 2009 | 29.02 | 29.55 | 28.83 | 29.42 | 252,205 | +0.89(+3.13%) |
Aug 06, 2009 | 28.60 | 28.89 | 28.17 | 28.53 | 226,436 | +0.20(+0.72%) |
Aug 05, 2009 | 28.79 | 28.94 | 28.04 | 28.33 | 344,507 | -0.26(-0.91%) |
Aug 04, 2009 | 28.20 | 28.81 | 28.20 | 28.59 | 254,782 | +0.22(+0.78%) |
Aug 03, 2009 | 27.59 | 28.41 | 27.46 | 28.36 | 423,185 | +0.94(+3.42%) |
Jul 31, 2009 | 27.59 | 27.95 | 27.40 | 27.43 | 588,182 | -0.34(-1.24%) |
Jul 30, 2009 | 27.77 | 28.21 | 27.41 | 27.77 | 269,963 | +0.40(+1.46%) |
Jul 29, 2009 | 27.58 | 27.65 | 27.18 | 27.37 | 188,948 | -0.39(-1.41%) |
Jul 28, 2009 | 27.38 | 27.76 | 27.05 | 27.76 | 276,692 | +0.47(+1.74%) |
Jul 27, 2009 | 27.35 | 27.49 | 27.08 | 27.29 | 233,356 | -0.29(-1.04%) |
Jul 24, 2009 | 27.37 | 27.71 | 27.30 | 27.57 | 327,427 | +0.07(+0.24%) |
Jul 23, 2009 | 26.42 | 27.56 | 26.30 | 27.51 | 487,387 | +0.99(+3.75%) |
Jul 22, 2009 | 26.34 | 26.95 | 26.00 | 26.52 | 936,327 | -0.03(-0.11%) |
Jul 21, 2009 | 27.10 | 27.19 | 26.33 | 26.54 | 264,030 | -0.44(-1.62%) |
Jul 20, 2009 | 26.76 | 27.13 | 26.68 | 26.98 | 432,760 | +0.29(+1.08%) |
Jul 17, 2009 | 27.12 | 27.33 | 26.65 | 26.69 | 296,382 | -0.35(-1.31%) |
Jul 16, 2009 | 26.16 | 27.10 | 25.97 | 27.04 | 541,395 | +0.74(+2.83%) |
Jul 15, 2009 | 24.84 | 26.30 | 24.61 | 26.30 | 655,466 | +1.78(+7.28%) |
Jul 14, 2009 | 24.08 | 24.56 | 23.86 | 24.52 | 254,189 | +0.44(+1.81%) |
Jul 13, 2009 | 23.50 | 24.13 | 23.47 | 24.08 | 314,276 | +0.33(+1.37%) |
Jul 10, 2009 | 23.73 | 24.17 | 23.57 | 23.75 | 407,882 | -0.07(-0.27%) |
Jul 09, 2009 | 23.45 | 24.01 | 23.26 | 23.82 | 294,327 | +0.46(+1.95%) |
Jul 08, 2009 | 24.02 | 24.18 | 23.19 | 23.36 | 731,008 | -0.61(-2.56%) |
Jul 07, 2009 | 24.79 | 24.86 | 23.91 | 23.98 | 626,299 | -0.55(-2.24%) |
Jul 06, 2009 | 24.81 | 24.81 | 23.92 | 24.53 | 625,625 | -0.33(-1.35%) |
Jul 02, 2009 | 25.74 | 25.74 | 24.30 | 24.86 | 903,749 | -1.97(-7.34%) |
Jul 01, 2009 | 26.29 | 26.96 | 26.16 | 26.83 | 657,297 | +0.76(+2.92%) |
Jun 30, 2009 | 26.69 | 26.78 | 25.78 | 26.07 | 395,434 | -0.56(-2.09%) |
Jun 29, 2009 | 27.21 | 27.21 | 26.45 | 26.63 | 324,767 | -0.59(-2.15%) |
Jun 26, 2009 | 26.89 | 27.38 | 26.59 | 27.21 | 642,745 | +0.24(+0.90%) |
Jun 25, 2009 | 26.56 | 27.14 | 26.52 | 26.97 | 401,603 | +0.85(+3.24%) |
Jun 24, 2009 | 26.28 | 26.91 | 25.91 | 26.12 | 442,955 | +0.07(+0.25%) |
Jun 23, 2009 | 26.34 | 26.70 | 26.03 | 26.06 | 308,976 | -0.07(-0.25%) |
Jun 22, 2009 | 27.08 | 27.10 | 25.95 | 26.12 | 692,854 | -1.25(-4.55%) |
Jun 19, 2009 | 27.07 | 27.57 | 26.99 | 27.37 | 735,175 | +0.68(+2.54%) |
Jun 18, 2009 | 25.65 | 26.81 | 24.96 | 26.69 | 702,333 | +1.78(+7.16%) |
Jun 17, 2009 | 25.29 | 25.35 | 24.59 | 24.91 | 347,551 | -0.45(-1.76%) |
Jun 16, 2009 | 26.29 | 26.44 | 25.24 | 25.35 | 230,988 | -0.65(-2.50%) |
Jun 15, 2009 | 26.44 | 26.50 | 25.85 | 26.00 | 463,859 | -0.98(-3.62%) |
Jun 12, 2009 | 26.86 | 27.13 | 26.58 | 26.98 | 270,437 | -0.09(-0.34%) |
Jun 11, 2009 | 27.19 | 27.58 | 27.05 | 27.07 | 178,930 | -0.02(-0.07%) |
Jun 10, 2009 | 27.37 | 27.50 | 26.70 | 27.09 | 334,937 | +0.05(+0.17%) |
Jun 09, 2009 | 27.09 | 27.31 | 26.94 | 27.04 | 142,253 | +0.03(+0.10%) |
Jun 08, 2009 | 26.85 | 27.39 | 26.60 | 27.02 | 229,663 | +0.06(+0.24%) |
Jun 05, 2009 | 26.96 | 27.19 | 26.55 | 26.95 | 242,571 | +0.13(+0.49%) |
Jun 04, 2009 | 26.18 | 26.82 | 25.68 | 26.82 | 228,590 | +0.72(+2.78%) |
Jun 03, 2009 | 25.99 | 26.28 | 25.72 | 26.10 | 245,160 | -0.20(-0.74%) |
Jun 02, 2009 | 26.10 | 26.73 | 25.48 | 26.29 | 358,889 | +0.31(+1.18%) |
Jun 01, 2009 | 25.68 | 26.12 | 25.20 | 25.99 | 558,662 | +0.72(+2.87%) |
May 29, 2009 | 24.63 | 25.33 | 24.63 | 25.26 | 516,889 | +0.64(+2.60%) |
May 28, 2009 | 24.99 | 25.20 | 23.92 | 24.62 | 281,263 | -0.37(-1.49%) |
May 27, 2009 | 25.44 | 25.86 | 24.57 | 24.99 | 380,028 | -0.57(-2.22%) |
May 26, 2009 | 24.45 | 25.91 | 24.19 | 25.56 | 447,505 | +0.90(+3.66%) |
May 22, 2009 | 25.65 | 25.87 | 24.61 | 24.66 | 244,146 | -0.76(-3.00%) |
May 21, 2009 | 25.38 | 25.96 | 24.92 | 25.42 | 221,858 | -0.38(-1.48%) |
May 20, 2009 | 26.15 | 26.96 | 25.70 | 25.80 | 308,153 | -0.06(-0.25%) |
May 19, 2009 | 26.13 | 26.28 | 25.40 | 25.86 | 438,817 | -0.40(-1.52%) |
May 18, 2009 | 25.17 | 26.77 | 25.16 | 26.26 | 808,528 | +1.36(+5.45%) |
May 15, 2009 | 25.09 | 25.54 | 24.73 | 24.91 | 483,457 | -0.21(-0.85%) |
May 14, 2009 | 25.57 | 25.89 | 24.53 | 25.12 | 585,162 | -0.40(-1.57%) |
May 13, 2009 | 26.36 | 26.50 | 25.20 | 25.52 | 426,657 | -1.36(-5.05%) |
May 12, 2009 | 27.64 | 28.10 | 26.25 | 26.88 | 439,006 | -0.68(-2.46%) |
May 11, 2009 | 28.28 | 28.48 | 27.33 | 27.56 | 452,536 | -1.21(-4.20%) |
May 08, 2009 | 27.70 | 28.83 | 27.70 | 28.76 | 742,355 | +1.43(+5.24%) |
May 07, 2009 | 28.23 | 28.52 | 27.10 | 27.33 | 395,172 | -0.61(-2.19%) |
May 06, 2009 | 28.49 | 28.49 | 27.12 | 27.95 | 323,407 | -0.20(-0.73%) |
May 05, 2009 | 28.74 | 29.12 | 27.62 | 28.15 | 770,619 | -0.82(-2.82%) |
May 04, 2009 | 27.20 | 28.99 | 27.20 | 28.97 | 1,186,642 | +1.84(+6.78%) |