Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.80 | 48.19 | 47.03 | 47.43 | 465,627 | -0.50(-1.04%) |
Apr 29, 2010 | 48.28 | 49.65 | 47.74 | 47.93 | 1,015,197 | -2.58(-5.11%) |
Apr 28, 2010 | 51.39 | 51.39 | 50.17 | 50.51 | 491,021 | -0.75(-1.46%) |
Apr 27, 2010 | 50.66 | 51.93 | 50.66 | 51.26 | 335 | +0.26(+0.51%) |
Apr 26, 2010 | 51.07 | 51.29 | 50.66 | 51.00 | 215,102 | +0.00(+0.00%) |
Apr 23, 2010 | 50.93 | 51.41 | 50.76 | 51.00 | 271,444 | +0.25(+0.49%) |
Apr 22, 2010 | 50.06 | 50.87 | 49.81 | 50.75 | 213,022 | +0.32(+0.63%) |
Apr 21, 2010 | 49.37 | 50.60 | 49.24 | 50.43 | 194,122 | +0.93(+1.88%) |
Apr 20, 2010 | 48.94 | 49.56 | 48.58 | 49.50 | 269,188 | +0.60(+1.23%) |
Apr 19, 2010 | 49.04 | 49.08 | 48.29 | 48.90 | 190,334 | -0.17(-0.35%) |
Apr 16, 2010 | 49.81 | 50.11 | 48.99 | 49.07 | 182,641 | -0.72(-1.45%) |
Apr 15, 2010 | 49.73 | 49.91 | 49.59 | 49.79 | 175,828 | -0.19(-0.38%) |
Apr 14, 2010 | 49.55 | 50.01 | 49.42 | 49.98 | 178,030 | +0.81(+1.65%) |
Apr 13, 2010 | 49.70 | 49.70 | 48.90 | 49.17 | 190,939 | -0.53(-1.07%) |
Apr 12, 2010 | 48.50 | 49.93 | 48.40 | 49.70 | 497,853 | +1.10(+2.26%) |
Apr 09, 2010 | 48.55 | 48.79 | 48.08 | 48.60 | 193,180 | +0.17(+0.35%) |
Apr 08, 2010 | 48.81 | 48.99 | 48.34 | 48.43 | 201,943 | -0.56(-1.14%) |
Apr 07, 2010 | 49.24 | 49.51 | 48.74 | 48.99 | 424,731 | -0.44(-0.89%) |
Apr 06, 2010 | 48.86 | 49.57 | 48.72 | 49.43 | 182,677 | +0.53(+1.08%) |
Apr 05, 2010 | 48.90 | 49.08 | 48.16 | 48.90 | 195,075 | +0.02(+0.04%) |
Apr 01, 2010 | 49.06 | 48.88 | 48.88 | 48.88 | 254,900 | +0.03(+0.06%) |
Mar 31, 2010 | 49.52 | 49.77 | 48.84 | 48.85 | 368,492 | -0.95(-1.91%) |
Mar 30, 2010 | 50.24 | 50.53 | 49.51 | 49.80 | 190,068 | -0.50(-0.99%) |
Mar 29, 2010 | 50.95 | 51.02 | 50.18 | 50.30 | 247,657 | -0.45(-0.89%) |
Mar 26, 2010 | 50.65 | 50.91 | 50.46 | 50.75 | 90,691 | +0.30(+0.59%) |
Mar 25, 2010 | 50.67 | 50.81 | 50.22 | 50.45 | 137,511 | +0.07(+0.14%) |
Mar 24, 2010 | 51.39 | 51.45 | 50.27 | 50.38 | 160,657 | -1.22(-2.36%) |
Mar 23, 2010 | 51.61 | 51.63 | 50.82 | 51.60 | 131,296 | -0.16(-0.31%) |
Mar 22, 2010 | 52.00 | 52.63 | 51.45 | 51.76 | 150,430 | -0.48(-0.92%) |
Mar 19, 2010 | 52.27 | 52.43 | 51.68 | 52.24 | 179,652 | +0.19(+0.37%) |
Mar 18, 2010 | 52.23 | 52.37 | 51.77 | 52.05 | 97,707 | -0.32(-0.61%) |
Mar 17, 2010 | 51.31 | 52.92 | 51.29 | 52.37 | 212,627 | +1.24(+2.43%) |
Mar 16, 2010 | 50.48 | 51.17 | 50.42 | 51.13 | 145,321 | +0.79(+1.57%) |
Mar 15, 2010 | 50.34 | 50.51 | 50.25 | 50.34 | 123,447 | -0.19(-0.38%) |
Mar 12, 2010 | 51.25 | 51.25 | 50.14 | 50.53 | 235,759 | -0.73(-1.42%) |
Mar 11, 2010 | 51.00 | 51.31 | 50.76 | 51.26 | 199,547 | +0.06(+0.12%) |
Mar 10, 2010 | 51.29 | 51.55 | 50.99 | 51.20 | 151,055 | -0.05(-0.10%) |
Mar 09, 2010 | 50.90 | 51.50 | 50.89 | 51.25 | 129,442 | +0.20(+0.39%) |
Mar 08, 2010 | 51.54 | 51.56 | 51.00 | 51.05 | 196,047 | -0.49(-0.95%) |
Mar 05, 2010 | 50.82 | 51.72 | 50.82 | 51.54 | 265,433 | +1.10(+2.18%) |
Mar 04, 2010 | 50.58 | 50.95 | 50.32 | 50.44 | 268,255 | +0.12(+0.24%) |
Mar 03, 2010 | 49.74 | 50.61 | 49.68 | 50.32 | 278,542 | +0.52(+1.04%) |
Mar 02, 2010 | 50.13 | 50.15 | 49.56 | 49.80 | 248,888 | -0.13(-0.26%) |
Mar 01, 2010 | 49.61 | 50.25 | 49.61 | 49.93 | 191,754 | +0.37(+0.75%) |
Feb 26, 2010 | 49.27 | 49.87 | 48.85 | 49.56 | 248,265 | +0.23(+0.47%) |
Feb 25, 2010 | 48.24 | 49.39 | 48.24 | 49.33 | 197,450 | +0.44(+0.90%) |
Feb 24, 2010 | 48.55 | 49.09 | 48.26 | 48.89 | 117,559 | +0.55(+1.14%) |
Feb 23, 2010 | 48.24 | 48.46 | 48.01 | 48.34 | 190,482 | +0.10(+0.21%) |
Feb 22, 2010 | 47.90 | 48.32 | 47.80 | 48.24 | 163,437 | +0.30(+0.63%) |
Feb 19, 2010 | 47.87 | 48.23 | 47.66 | 47.94 | 175,664 | +0.12(+0.25%) |
Feb 18, 2010 | 47.18 | 47.93 | 46.92 | 47.82 | 226,279 | +0.73(+1.55%) |
Feb 17, 2010 | 46.90 | 47.09 | 46.63 | 47.09 | 80,711 | +0.44(+0.94%) |
Feb 16, 2010 | 46.40 | 46.77 | 46.12 | 46.65 | 127,575 | +0.41(+0.89%) |
Feb 12, 2010 | 45.52 | 46.24 | 46.24 | 46.24 | 173,400 | +0.27(+0.59%) |
Feb 11, 2010 | 46.34 | 46.62 | 45.42 | 45.97 | 327,171 | -0.65(-1.39%) |
Feb 10, 2010 | 46.10 | 46.65 | 45.36 | 46.62 | 199,101 | +0.35(+0.76%) |
Feb 09, 2010 | 46.46 | 46.90 | 45.98 | 46.27 | 137,973 | -0.22(-0.47%) |
Feb 08, 2010 | 47.00 | 47.37 | 46.47 | 46.49 | 147,452 | -0.58(-1.23%) |
Feb 05, 2010 | 46.51 | 47.11 | 45.93 | 47.07 | 309,728 | +0.65(+1.40%) |
Feb 04, 2010 | 47.27 | 47.27 | 46.41 | 46.42 | 217,832 | -0.95(-2.01%) |
Feb 03, 2010 | 46.99 | 47.37 | 46.85 | 47.37 | 190,965 | +0.27(+0.57%) |
Feb 02, 2010 | 47.83 | 47.94 | 46.40 | 47.10 | 401,742 | -0.91(-1.90%) |
Feb 01, 2010 | 47.97 | 48.11 | 47.37 | 48.01 | 266,108 | +0.04(+0.08%) |
Jan 29, 2010 | 48.19 | 49.22 | 47.69 | 47.97 | 551,189 | +0.09(+0.19%) |
Jan 28, 2010 | 48.72 | 48.81 | 47.74 | 47.88 | 700,765 | -0.64(-1.32%) |
Jan 27, 2010 | 47.28 | 48.57 | 47.20 | 48.52 | 270,838 | +0.91(+1.91%) |
Jan 26, 2010 | 47.13 | 47.66 | 46.53 | 47.61 | 278,833 | +0.21(+0.44%) |
Jan 25, 2010 | 47.50 | 48.25 | 46.49 | 47.40 | 141,682 | -0.01(-0.02%) |
Jan 22, 2010 | 48.32 | 48.33 | 47.23 | 47.41 | 170,700 | -0.78(-1.62%) |
Jan 21, 2010 | 48.96 | 49.77 | 48.19 | 48.19 | 149,761 | -0.63(-1.29%) |
Jan 20, 2010 | 49.21 | 49.21 | 47.75 | 48.82 | 244,353 | -0.52(-1.05%) |
Jan 19, 2010 | 48.46 | 49.34 | 48.46 | 49.34 | 168,160 | +0.81(+1.67%) |
Jan 15, 2010 | 48.72 | 48.53 | 48.53 | 48.53 | 176,200 | -0.10(-0.21%) |
Jan 14, 2010 | 47.95 | 48.78 | 47.75 | 48.63 | 145,483 | +0.48(+1.00%) |
Jan 13, 2010 | 47.96 | 48.20 | 47.55 | 48.15 | 141,723 | +0.37(+0.77%) |
Jan 12, 2010 | 47.22 | 47.96 | 47.22 | 47.78 | 136,216 | +0.17(+0.36%) |
Jan 11, 2010 | 47.75 | 47.75 | 47.31 | 47.61 | 98,348 | +0.01(+0.02%) |
Jan 08, 2010 | 47.56 | 47.67 | 47.05 | 47.60 | 126,157 | -0.22(-0.46%) |
Jan 07, 2010 | 48.34 | 48.41 | 47.49 | 47.82 | 178,070 | -0.69(-1.42%) |
Jan 06, 2010 | 48.42 | 48.97 | 48.21 | 48.51 | 203,061 | -0.10(-0.21%) |
Jan 05, 2010 | 49.57 | 49.61 | 48.36 | 48.61 | 213,499 | -0.97(-1.96%) |
Jan 04, 2010 | 48.96 | 50.13 | 48.96 | 49.58 | 209,116 | +0.73(+1.49%) |
Dec 31, 2009 | 49.79 | 48.85 | 48.85 | 48.85 | 102,300 | -0.83(-1.67%) |
Dec 30, 2009 | 49.23 | 49.69 | 48.94 | 49.68 | 170,156 | +0.38(+0.77%) |
Dec 29, 2009 | 49.35 | 49.69 | 49.07 | 49.30 | 114,363 | +0.03(+0.06%) |
Dec 28, 2009 | 49.34 | 49.35 | 48.61 | 49.27 | 103,186 | +0.20(+0.41%) |
Dec 24, 2009 | 49.22 | 49.41 | 48.67 | 49.07 | 58,554 | -0.15(-0.30%) |
Dec 23, 2009 | 48.77 | 49.92 | 48.77 | 49.22 | 236,249 | +0.52(+1.07%) |
Dec 22, 2009 | 48.29 | 49.00 | 48.29 | 48.70 | 325,938 | +0.33(+0.68%) |
Dec 21, 2009 | 47.75 | 48.61 | 47.50 | 48.37 | 247,244 | +0.67(+1.40%) |
Dec 18, 2009 | 47.45 | 47.71 | 46.72 | 47.70 | 585,883 | +0.57(+1.21%) |
Dec 17, 2009 | 47.97 | 48.03 | 46.74 | 47.13 | 193,893 | -0.58(-1.22%) |
Dec 16, 2009 | 47.37 | 47.93 | 47.14 | 47.71 | 180,193 | +0.78(+1.66%) |
Dec 15, 2009 | 46.67 | 47.34 | 46.21 | 46.93 | 178,561 | +0.30(+0.64%) |
Dec 14, 2009 | 46.46 | 46.71 | 45.94 | 46.63 | 113,557 | +0.26(+0.56%) |
Dec 11, 2009 | 46.65 | 46.85 | 45.57 | 46.37 | 117,462 | -0.30(-0.64%) |
Dec 10, 2009 | 46.91 | 47.18 | 46.30 | 46.67 | 110,851 | +0.03(+0.06%) |
Dec 09, 2009 | 46.43 | 46.82 | 45.79 | 46.64 | 112,859 | +0.10(+0.21%) |
Dec 08, 2009 | 46.14 | 46.63 | 45.65 | 46.54 | 159,910 | +0.05(+0.11%) |
Dec 07, 2009 | 46.03 | 46.58 | 45.74 | 46.49 | 155,748 | +0.74(+1.62%) |
Dec 04, 2009 | 46.44 | 46.50 | 45.12 | 45.75 | 429,958 | +0.22(+0.48%) |
Dec 03, 2009 | 46.67 | 47.21 | 45.51 | 45.53 | 297,875 | -0.93(-2.00%) |
Dec 02, 2009 | 46.12 | 46.91 | 45.66 | 46.46 | 151,584 | +0.45(+0.98%) |
Dec 01, 2009 | 46.72 | 46.76 | 45.32 | 46.01 | 265,115 | -0.41(-0.88%) |
Nov 30, 2009 | 46.01 | 46.53 | 45.18 | 46.42 | 196,904 | +0.27(+0.59%) |
Nov 27, 2009 | 46.45 | 46.49 | 45.91 | 46.15 | 80,485 | -0.73(-1.56%) |
Nov 25, 2009 | 47.50 | 47.50 | 46.79 | 46.88 | 80,070 | -0.38(-0.80%) |
Nov 24, 2009 | 47.43 | 47.55 | 46.53 | 47.26 | 181,339 | -0.29(-0.61%) |
Nov 23, 2009 | 47.46 | 48.04 | 47.16 | 47.55 | 143,224 | +0.93(+1.99%) |
Nov 20, 2009 | 46.73 | 47.53 | 46.58 | 46.62 | 204,802 | -0.59(-1.25%) |
Nov 19, 2009 | 48.02 | 48.32 | 46.76 | 47.21 | 181,748 | -1.10(-2.28%) |
Nov 18, 2009 | 48.49 | 48.87 | 47.90 | 48.31 | 106,172 | -0.42(-0.86%) |
Nov 17, 2009 | 48.72 | 48.89 | 48.51 | 48.73 | 136,621 | -0.03(-0.06%) |
Nov 16, 2009 | 47.92 | 49.15 | 47.86 | 48.76 | 152,268 | +1.03(+2.16%) |
Nov 13, 2009 | 47.75 | 47.87 | 47.23 | 47.73 | 230,575 | -0.17(-0.35%) |
Nov 12, 2009 | 48.90 | 49.18 | 47.80 | 47.90 | 91,716 | -0.93(-1.90%) |
Nov 11, 2009 | 49.42 | 49.49 | 48.21 | 48.83 | 146,107 | -0.15(-0.31%) |
Nov 10, 2009 | 49.43 | 49.84 | 48.78 | 48.98 | 128,959 | -0.52(-1.05%) |
Nov 09, 2009 | 48.50 | 49.53 | 48.28 | 49.50 | 163,388 | +1.14(+2.36%) |
Nov 06, 2009 | 48.89 | 49.38 | 48.16 | 48.36 | 196,890 | -0.84(-1.71%) |
Nov 05, 2009 | 48.12 | 49.34 | 47.88 | 49.20 | 154,689 | +1.29(+2.69%) |
Nov 04, 2009 | 48.46 | 48.88 | 47.85 | 47.91 | 174,478 | -0.38(-0.79%) |
Nov 03, 2009 | 47.44 | 48.34 | 47.21 | 48.29 | 189,012 | +0.78(+1.64%) |
Nov 02, 2009 | 47.85 | 48.21 | 47.18 | 47.51 | 157,416 | -0.11(-0.23%) |
Oct 30, 2009 | 46.84 | 47.83 | 46.61 | 47.62 | 405,425 | +0.62(+1.32%) |
Oct 29, 2009 | 48.30 | 48.30 | 44.65 | 47.00 | 472,578 | -0.87(-1.82%) |
Oct 28, 2009 | 48.58 | 48.58 | 47.62 | 47.87 | 462,012 | -0.29(-0.60%) |
Oct 27, 2009 | 47.59 | 48.33 | 47.21 | 48.16 | 283,593 | +0.61(+1.28%) |
Oct 26, 2009 | 47.07 | 48.39 | 46.96 | 47.55 | 214,792 | +0.41(+0.87%) |
Oct 23, 2009 | 46.79 | 47.37 | 46.73 | 47.14 | 273,457 | +0.42(+0.90%) |
Oct 22, 2009 | 46.00 | 46.77 | 45.82 | 46.72 | 120,378 | +0.52(+1.13%) |
Oct 21, 2009 | 46.25 | 47.05 | 46.08 | 46.20 | 207,112 | -0.21(-0.45%) |
Oct 20, 2009 | 46.21 | 46.58 | 46.21 | 46.41 | 124,291 | -0.14(-0.30%) |
Oct 19, 2009 | 46.51 | 46.65 | 45.23 | 46.55 | 182,192 | +0.04(+0.09%) |
Oct 16, 2009 | 45.58 | 46.86 | 45.58 | 46.51 | 215,955 | -0.73(-1.55%) |
Oct 15, 2009 | 46.60 | 47.34 | 46.53 | 47.24 | 169,519 | +0.33(+0.70%) |
Oct 14, 2009 | 46.88 | 47.06 | 46.52 | 46.91 | 255,297 | +0.54(+1.16%) |
Oct 13, 2009 | 46.53 | 46.75 | 45.89 | 46.37 | 143,952 | -0.07(-0.15%) |
Oct 12, 2009 | 46.92 | 47.14 | 46.42 | 46.44 | 81,996 | -0.54(-1.15%) |
Oct 09, 2009 | 46.99 | 47.27 | 46.26 | 46.98 | 141,324 | -0.03(-0.06%) |
Oct 08, 2009 | 47.33 | 47.41 | 46.86 | 47.01 | 331,771 | -0.16(-0.34%) |
Oct 07, 2009 | 46.50 | 47.30 | 46.43 | 47.17 | 200,148 | +0.60(+1.29%) |
Oct 06, 2009 | 46.22 | 46.74 | 46.03 | 46.57 | 84,255 | +0.46(+1.00%) |
Oct 05, 2009 | 46.23 | 46.61 | 45.36 | 46.11 | 195,039 | +0.19(+0.41%) |
Oct 02, 2009 | 45.95 | 46.50 | 45.79 | 45.92 | 197,647 | -0.40(-0.86%) |
Oct 01, 2009 | 47.02 | 47.30 | 46.04 | 46.32 | 165,950 | -0.95(-2.01%) |
Sep 30, 2009 | 47.89 | 48.23 | 47.13 | 47.27 | 264,308 | -0.62(-1.29%) |
Sep 29, 2009 | 48.01 | 48.37 | 47.71 | 47.89 | 169,550 | -0.31(-0.64%) |
Sep 28, 2009 | 47.01 | 48.47 | 47.01 | 48.20 | 226,508 | +1.13(+2.40%) |
Sep 25, 2009 | 46.92 | 47.17 | 46.47 | 47.07 | 332,481 | +0.15(+0.32%) |
Sep 24, 2009 | 46.97 | 47.14 | 46.57 | 46.92 | 275,763 | -0.05(-0.11%) |
Sep 23, 2009 | 46.90 | 47.41 | 46.43 | 46.97 | 218,764 | +0.13(+0.28%) |
Sep 22, 2009 | 47.06 | 47.26 | 46.30 | 46.84 | 152,711 | +0.12(+0.26%) |
Sep 21, 2009 | 46.50 | 47.14 | 46.46 | 46.72 | 238,366 | -0.17(-0.36%) |
Sep 18, 2009 | 46.63 | 46.91 | 46.13 | 46.89 | 252,571 | +0.30(+0.64%) |
Sep 17, 2009 | 46.48 | 46.63 | 45.85 | 46.59 | 154,800 | +0.73(+1.59%) |
Sep 16, 2009 | 46.03 | 46.80 | 45.49 | 45.86 | 244,356 | -0.17(-0.37%) |
Sep 15, 2009 | 45.56 | 46.08 | 45.55 | 46.03 | 376,642 | +0.53(+1.16%) |
Sep 14, 2009 | 45.15 | 45.68 | 45.04 | 45.50 | 256,490 | +0.20(+0.44%) |
Sep 11, 2009 | 45.56 | 45.59 | 45.04 | 45.30 | 155,041 | -0.27(-0.59%) |
Sep 10, 2009 | 45.53 | 45.71 | 45.13 | 45.57 | 191,513 | +0.04(+0.09%) |
Sep 09, 2009 | 45.30 | 46.00 | 45.30 | 45.53 | 111,873 | +0.01(+0.02%) |
Sep 08, 2009 | 45.80 | 45.82 | 45.19 | 45.52 | 128,283 | -0.17(-0.37%) |
Sep 04, 2009 | 45.80 | 46.00 | 45.40 | 45.69 | 178,167 | -0.20(-0.44%) |
Sep 03, 2009 | 45.50 | 45.96 | 44.65 | 45.89 | 246,950 | +0.37(+0.81%) |
Sep 02, 2009 | 45.58 | 45.75 | 45.26 | 45.52 | 129,977 | -0.11(-0.24%) |
Sep 01, 2009 | 45.74 | 46.81 | 45.11 | 45.63 | 256,347 | -0.33(-0.71%) |
Aug 31, 2009 | 45.66 | 46.37 | 45.49 | 45.96 | 215,583 | -0.13(-0.29%) |
Aug 28, 2009 | 47.07 | 47.38 | 45.89 | 46.09 | 143,852 | -0.61(-1.31%) |
Aug 27, 2009 | 46.55 | 46.92 | 45.96 | 46.70 | 123,811 | +0.13(+0.28%) |
Aug 26, 2009 | 47.03 | 47.31 | 46.12 | 46.57 | 198,988 | -0.66(-1.40%) |
Aug 25, 2009 | 46.98 | 47.64 | 46.87 | 47.23 | 228,319 | +0.46(+0.98%) |
Aug 24, 2009 | 46.44 | 47.13 | 46.33 | 46.77 | 251,330 | +0.35(+0.75%) |
Aug 21, 2009 | 46.51 | 46.85 | 46.08 | 46.42 | 324,085 | +0.08(+0.17%) |
Aug 20, 2009 | 46.45 | 46.86 | 45.69 | 46.34 | 237,989 | -0.26(-0.56%) |
Aug 19, 2009 | 45.56 | 46.63 | 45.28 | 46.60 | 184,859 | +0.69(+1.50%) |
Aug 18, 2009 | 45.48 | 46.02 | 45.48 | 45.91 | 172,911 | +0.29(+0.64%) |
Aug 17, 2009 | 45.03 | 45.74 | 44.65 | 45.62 | 164,919 | -0.25(-0.55%) |
Aug 14, 2009 | 47.07 | 47.22 | 45.32 | 45.87 | 276,926 | -1.13(-2.40%) |
Aug 13, 2009 | 48.12 | 48.85 | 46.95 | 47.00 | 437,039 | -0.36(-0.76%) |
Aug 12, 2009 | 46.60 | 47.88 | 46.48 | 47.36 | 179,001 | +1.03(+2.22%) |
Aug 11, 2009 | 46.39 | 46.51 | 46.03 | 46.33 | 118,724 | -0.14(-0.30%) |
Aug 10, 2009 | 46.60 | 46.81 | 46.03 | 46.47 | 221,419 | -0.16(-0.34%) |
Aug 07, 2009 | 47.13 | 47.25 | 46.50 | 46.63 | 387,815 | +0.11(+0.24%) |
Aug 06, 2009 | 46.80 | 47.03 | 46.51 | 46.52 | 290,987 | -0.24(-0.51%) |
Aug 05, 2009 | 46.93 | 47.12 | 46.13 | 46.76 | 184,352 | -0.28(-0.60%) |
Aug 04, 2009 | 46.46 | 47.06 | 46.30 | 47.04 | 290,798 | +0.41(+0.88%) |
Aug 03, 2009 | 46.61 | 46.92 | 45.99 | 46.63 | 164,702 | +0.43(+0.93%) |
Jul 31, 2009 | 46.01 | 46.62 | 45.91 | 46.20 | 173,775 | +0.16(+0.35%) |
Jul 30, 2009 | 46.21 | 46.61 | 45.67 | 46.04 | 267,677 | +0.01(+0.02%) |
Jul 29, 2009 | 44.80 | 46.32 | 44.80 | 46.03 | 359,609 | +0.82(+1.81%) |
Jul 28, 2009 | 44.41 | 45.36 | 44.33 | 45.21 | 191,799 | +0.66(+1.48%) |
Jul 27, 2009 | 45.44 | 45.52 | 44.41 | 44.55 | 304,701 | -0.79(-1.74%) |
Jul 24, 2009 | 45.74 | 45.94 | 45.08 | 45.34 | 620 | -0.90(-1.95%) |
Jul 23, 2009 | 45.49 | 46.28 | 45.24 | 46.24 | 251,028 | +0.96(+2.12%) |
Jul 22, 2009 | 44.76 | 45.38 | 44.75 | 45.28 | 119,884 | +0.32(+0.71%) |
Jul 21, 2009 | 44.62 | 45.00 | 44.44 | 44.96 | 192,452 | +0.16(+0.36%) |
Jul 20, 2009 | 44.49 | 44.84 | 43.98 | 44.80 | 152,122 | +0.69(+1.56%) |
Jul 17, 2009 | 44.15 | 44.36 | 43.52 | 44.11 | 164,566 | -0.17(-0.38%) |
Jul 16, 2009 | 43.42 | 44.43 | 43.28 | 44.28 | 179,203 | +0.49(+1.12%) |
Jul 15, 2009 | 43.04 | 43.83 | 42.87 | 43.79 | 207,887 | +1.15(+2.70%) |
Jul 14, 2009 | 42.85 | 43.11 | 42.51 | 42.64 | 147,267 | -0.15(-0.35%) |
Jul 13, 2009 | 42.52 | 42.86 | 42.52 | 42.79 | 273,891 | -0.25(-0.58%) |
Jul 10, 2009 | 42.75 | 43.06 | 42.38 | 43.04 | 393,779 | +0.68(+1.61%) |
Jul 09, 2009 | 42.89 | 43.00 | 42.23 | 42.36 | 229,574 | -0.15(-0.35%) |
Jul 08, 2009 | 42.44 | 42.66 | 42.00 | 42.51 | 263,314 | +0.11(+0.26%) |
Jul 07, 2009 | 42.62 | 42.99 | 42.02 | 42.40 | 315,191 | -0.31(-0.73%) |
Jul 06, 2009 | 42.50 | 43.14 | 42.01 | 42.71 | 225,694 | +0.21(+0.49%) |
Jul 02, 2009 | 43.26 | 43.60 | 42.46 | 42.50 | 315,661 | -1.10(-2.52%) |
Jul 01, 2009 | 42.87 | 43.70 | 42.77 | 43.60 | 224,571 | +0.89(+2.08%) |
Jun 30, 2009 | 42.22 | 42.84 | 42.00 | 42.71 | 307,938 | +0.60(+1.42%) |
Jun 29, 2009 | 41.28 | 42.47 | 41.02 | 42.11 | 331,997 | -0.16(-0.38%) |
Jun 26, 2009 | 41.41 | 42.30 | 40.02 | 42.27 | 709,507 | +2.55(+6.42%) |
Jun 25, 2009 | 39.29 | 39.72 | 39.05 | 39.72 | 169,021 | +0.63(+1.61%) |
Jun 24, 2009 | 39.24 | 39.24 | 38.67 | 39.09 | 165,451 | -0.03(-0.08%) |
Jun 23, 2009 | 39.73 | 39.83 | 38.87 | 39.12 | 186,490 | -0.64(-1.61%) |
Jun 22, 2009 | 40.11 | 40.42 | 39.71 | 39.76 | 192,291 | -0.52(-1.29%) |
Jun 19, 2009 | 40.89 | 40.89 | 40.20 | 40.28 | 229,008 | -0.20(-0.49%) |
Jun 18, 2009 | 39.89 | 40.53 | 39.61 | 40.48 | 145,017 | +0.52(+1.30%) |
Jun 17, 2009 | 39.20 | 40.42 | 39.15 | 39.96 | 244,326 | +0.94(+2.41%) |
Jun 16, 2009 | 39.63 | 39.98 | 38.88 | 39.02 | 215,342 | -0.61(-1.54%) |
Jun 15, 2009 | 40.02 | 40.02 | 39.48 | 39.63 | 266,387 | -0.55(-1.37%) |
Jun 12, 2009 | 39.93 | 40.27 | 39.69 | 40.18 | 109,682 | +0.09(+0.22%) |
Jun 11, 2009 | 40.04 | 40.75 | 39.94 | 40.09 | 140,388 | +0.05(+0.12%) |
Jun 10, 2009 | 40.30 | 40.58 | 39.37 | 40.04 | 243,837 | +0.12(+0.30%) |
Jun 09, 2009 | 40.75 | 40.75 | 39.73 | 39.92 | 240,661 | -0.84(-2.06%) |
Jun 08, 2009 | 40.13 | 41.06 | 39.66 | 40.76 | 173,432 | +0.15(+0.37%) |
Jun 05, 2009 | 41.16 | 41.23 | 40.34 | 40.61 | 164,065 | -0.53(-1.29%) |
Jun 04, 2009 | 40.45 | 41.14 | 40.36 | 41.14 | 163,998 | +0.79(+1.96%) |
Jun 03, 2009 | 40.12 | 40.51 | 39.94 | 40.35 | 189,952 | +0.04(+0.10%) |
Jun 02, 2009 | 39.49 | 40.35 | 39.05 | 40.31 | 317,492 | +1.18(+3.02%) |
Jun 01, 2009 | 38.97 | 39.37 | 38.64 | 39.13 | 259,823 | +0.76(+1.98%) |
May 29, 2009 | 38.86 | 38.87 | 37.98 | 38.37 | 309,582 | -0.50(-1.29%) |
May 28, 2009 | 39.92 | 39.92 | 38.63 | 38.87 | 397,144 | -0.62(-1.57%) |
May 27, 2009 | 40.31 | 40.42 | 39.47 | 39.49 | 198,827 | -1.13(-2.78%) |
May 26, 2009 | 39.39 | 40.75 | 39.02 | 40.62 | 166,185 | +1.02(+2.58%) |
May 22, 2009 | 39.78 | 39.78 | 39.47 | 39.60 | 160,753 | -0.05(-0.13%) |
May 21, 2009 | 39.57 | 40.19 | 39.33 | 39.65 | 235,321 | -0.36(-0.90%) |
May 20, 2009 | 40.33 | 40.97 | 39.91 | 40.01 | 214,751 | -0.16(-0.40%) |
May 19, 2009 | 40.61 | 40.85 | 39.96 | 40.17 | 128,880 | -0.47(-1.16%) |
May 18, 2009 | 39.02 | 40.64 | 39.02 | 40.64 | 373,811 | +1.59(+4.07%) |
May 15, 2009 | 39.12 | 39.44 | 38.83 | 39.05 | 294,170 | -0.30(-0.76%) |
May 14, 2009 | 38.66 | 39.87 | 38.66 | 39.35 | 257,939 | +0.63(+1.63%) |
May 13, 2009 | 39.79 | 39.79 | 38.35 | 38.72 | 420,171 | -0.91(-2.30%) |
May 12, 2009 | 39.97 | 40.09 | 39.51 | 39.63 | 200,312 | -0.16(-0.40%) |
May 11, 2009 | 39.75 | 40.45 | 39.30 | 39.79 | 182,091 | -0.21(-0.53%) |
May 08, 2009 | 39.96 | 40.69 | 39.71 | 40.00 | 239,419 | +0.35(+0.88%) |
May 07, 2009 | 39.69 | 40.19 | 39.60 | 39.65 | 508,283 | -0.06(-0.15%) |
May 06, 2009 | 40.05 | 40.60 | 39.48 | 39.71 | 323,969 | -0.22(-0.55%) |
May 05, 2009 | 39.83 | 40.25 | 39.65 | 39.93 | 306,432 | -0.01(-0.03%) |
May 04, 2009 | 39.73 | 40.60 | 38.81 | 39.94 | 203,994 | +0.11(+0.28%) |