Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.12 | 50.20 | 48.12 | 48.22 | 1,808,208 | -1.75(-3.50%) |
Apr 29, 2010 | 49.14 | 50.02 | 48.85 | 49.97 | 1,557,607 | +1.59(+3.29%) |
Apr 28, 2010 | 47.86 | 49.16 | 47.86 | 48.38 | 1,745,177 | +0.92(+1.94%) |
Apr 27, 2010 | 46.79 | 50.68 | 46.08 | 47.46 | 3,841,521 | -1.21(-2.49%) |
Apr 26, 2010 | 49.60 | 49.70 | 48.20 | 48.67 | 1,837,487 | -0.54(-1.10%) |
Apr 23, 2010 | 48.90 | 49.44 | 48.49 | 49.21 | 1,276,110 | +0.36(+0.74%) |
Apr 22, 2010 | 47.71 | 48.90 | 46.92 | 48.85 | 1,202,914 | +0.72(+1.50%) |
Apr 21, 2010 | 48.13 | 48.34 | 47.40 | 48.13 | 5,405 | +0.56(+1.18%) |
Apr 20, 2010 | 47.22 | 47.85 | 46.76 | 47.57 | 1,064,984 | +0.80(+1.71%) |
Apr 19, 2010 | 46.70 | 47.19 | 46.11 | 46.77 | 1,383,425 | -0.13(-0.28%) |
Apr 16, 2010 | 47.77 | 47.80 | 46.25 | 46.90 | 1,783,447 | -1.01(-2.11%) |
Apr 15, 2010 | 47.70 | 48.24 | 47.50 | 47.91 | 956,215 | +0.05(+0.10%) |
Apr 14, 2010 | 47.58 | 47.94 | 47.12 | 47.86 | 1,215,784 | +0.51(+1.08%) |
Apr 13, 2010 | 46.71 | 47.48 | 46.62 | 47.35 | 2,008,717 | +0.61(+1.31%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.44 | 46.74 | 2,165,883 | -0.87(-1.83%) |
Apr 09, 2010 | 44.36 | 48.28 | 44.18 | 47.61 | 9,765,746 | +3.33(+7.52%) |
Apr 08, 2010 | 44.09 | 44.43 | 43.83 | 44.28 | 1,845,663 | -0.09(-0.20%) |
Apr 07, 2010 | 45.16 | 45.69 | 43.87 | 44.37 | 2,786,602 | -1.04(-2.29%) |
Apr 06, 2010 | 45.88 | 46.26 | 45.27 | 45.41 | 2,614,754 | -0.69(-1.50%) |
Apr 05, 2010 | 45.97 | 46.40 | 45.78 | 46.10 | 1,168,707 | +0.33(+0.72%) |
Apr 01, 2010 | 45.52 | 45.77 | 45.77 | 45.77 | 1,052,200 | +0.58(+1.28%) |
Mar 31, 2010 | 45.20 | 45.51 | 45.00 | 45.19 | 1,030,610 | -0.22(-0.48%) |
Mar 30, 2010 | 45.61 | 45.87 | 45.14 | 45.41 | 1,231,249 | -0.24(-0.53%) |
Mar 29, 2010 | 45.05 | 45.74 | 44.94 | 45.65 | 1,140,872 | +0.78(+1.74%) |
Mar 26, 2010 | 45.49 | 45.60 | 44.63 | 44.87 | 1,256,813 | -0.54(-1.19%) |
Mar 25, 2010 | 46.11 | 46.30 | 45.30 | 45.41 | 1,594,847 | -0.56(-1.22%) |
Mar 24, 2010 | 44.24 | 46.13 | 44.90 | 45.97 | 3,428,476 | +1.73(+3.91%) |
Mar 23, 2010 | 43.51 | 44.37 | 43.35 | 44.24 | 1,112,102 | +0.84(+1.94%) |
Mar 22, 2010 | 42.94 | 43.60 | 42.73 | 43.40 | 854,276 | +0.30(+0.70%) |
Mar 19, 2010 | 43.88 | 44.21 | 42.98 | 43.10 | 1,686,718 | -0.75(-1.71%) |
Mar 18, 2010 | 44.31 | 44.43 | 43.41 | 43.85 | 1,184,660 | -0.58(-1.31%) |
Mar 17, 2010 | 44.15 | 45.04 | 44.15 | 44.43 | 1,885,163 | +0.46(+1.05%) |
Mar 16, 2010 | 43.49 | 44.00 | 43.26 | 43.97 | 1,104,134 | +0.54(+1.24%) |
Mar 15, 2010 | 43.12 | 43.43 | 43.07 | 43.43 | 997,021 | -0.12(-0.28%) |
Mar 12, 2010 | 43.45 | 43.69 | 43.13 | 43.55 | 888,827 | +0.30(+0.69%) |
Mar 11, 2010 | 42.72 | 43.37 | 42.38 | 43.25 | 1,170,381 | +0.35(+0.82%) |
Mar 10, 2010 | 42.87 | 43.26 | 42.73 | 42.90 | 1,365,661 | +0.05(+0.12%) |
Mar 09, 2010 | 42.87 | 43.50 | 42.39 | 42.85 | 2,269,325 | +0.84(+2.00%) |
Mar 08, 2010 | 41.93 | 42.97 | 41.85 | 42.01 | 1,969,734 | +0.57(+1.38%) |
Mar 05, 2010 | 40.38 | 41.44 | 40.38 | 41.44 | 1,835,491 | +1.25(+3.11%) |
Mar 04, 2010 | 40.31 | 40.56 | 40.03 | 40.19 | 951,695 | -0.12(-0.30%) |
Mar 03, 2010 | 39.95 | 40.80 | 39.88 | 40.31 | 1,652,341 | +0.44(+1.10%) |
Mar 02, 2010 | 39.64 | 39.96 | 39.53 | 39.87 | 1,474,381 | +0.44(+1.12%) |
Mar 01, 2010 | 38.91 | 39.71 | 38.91 | 39.43 | 1,188,437 | +0.63(+1.62%) |
Feb 26, 2010 | 39.24 | 39.48 | 38.71 | 38.80 | 1,861,333 | -0.60(-1.52%) |
Feb 25, 2010 | 38.86 | 39.45 | 38.44 | 39.40 | 1,317,363 | -0.10(-0.24%) |
Feb 24, 2010 | 38.81 | 39.71 | 38.81 | 39.50 | 1,708,772 | +0.63(+1.61%) |
Feb 23, 2010 | 39.13 | 39.26 | 38.55 | 38.87 | 1,764,624 | -0.45(-1.14%) |
Feb 22, 2010 | 39.51 | 39.68 | 39.11 | 39.32 | 889,571 | +0.00(+0.00%) |
Feb 19, 2010 | 39.11 | 39.50 | 38.86 | 39.32 | 1,383,709 | -0.04(-0.10%) |
Feb 18, 2010 | 38.58 | 39.44 | 38.58 | 39.36 | 980,742 | +0.62(+1.60%) |
Feb 17, 2010 | 38.59 | 38.81 | 38.19 | 38.74 | 1,343,088 | +0.47(+1.23%) |
Feb 16, 2010 | 37.00 | 38.36 | 36.85 | 38.27 | 2,295,363 | +1.77(+4.85%) |
Feb 12, 2010 | 36.34 | 36.50 | 36.50 | 36.50 | 1,314,500 | -0.30(-0.82%) |
Feb 11, 2010 | 36.25 | 36.86 | 36.06 | 36.80 | 1,505,950 | +0.51(+1.41%) |
Feb 10, 2010 | 36.72 | 36.84 | 36.07 | 36.29 | 1,326,045 | -0.41(-1.12%) |
Feb 09, 2010 | 36.74 | 37.11 | 36.18 | 36.70 | 1,783,748 | +0.47(+1.30%) |
Feb 08, 2010 | 36.01 | 36.85 | 35.39 | 36.23 | 1,974,002 | +0.30(+0.83%) |
Feb 05, 2010 | 36.22 | 36.30 | 35.02 | 35.93 | 2,339,860 | -0.25(-0.69%) |
Feb 04, 2010 | 37.17 | 37.38 | 36.17 | 36.18 | 1,749,968 | -1.39(-3.70%) |
Feb 03, 2010 | 37.86 | 38.45 | 37.36 | 37.57 | 1,871,570 | +0.22(+0.59%) |
Feb 02, 2010 | 37.22 | 37.90 | 36.80 | 37.35 | 3,221,987 | -0.88(-2.29%) |
Feb 01, 2010 | 38.05 | 38.38 | 37.92 | 38.23 | 1,851,984 | +0.44(+1.15%) |
Jan 29, 2010 | 38.19 | 39.19 | 37.68 | 37.79 | 1,793,066 | -0.29(-0.76%) |
Jan 28, 2010 | 39.69 | 39.74 | 37.88 | 38.08 | 2,287,349 | -1.34(-3.40%) |
Jan 27, 2010 | 39.54 | 39.90 | 38.76 | 39.42 | 2,451,043 | +0.48(+1.23%) |
Jan 26, 2010 | 41.09 | 41.09 | 38.89 | 38.94 | 2,359,766 | -1.01(-2.53%) |
Jan 25, 2010 | 39.88 | 40.28 | 39.55 | 39.95 | 2,594,503 | +0.29(+0.73%) |
Jan 22, 2010 | 39.71 | 40.44 | 39.18 | 39.66 | 3,511,301 | -0.24(-0.60%) |
Jan 21, 2010 | 40.08 | 40.30 | 39.37 | 39.90 | 3,164,170 | -0.24(-0.60%) |
Jan 20, 2010 | 40.20 | 40.25 | 39.60 | 40.14 | 2,065,810 | -0.45(-1.11%) |
Jan 19, 2010 | 40.32 | 40.59 | 40.04 | 40.59 | 1,488,086 | +0.32(+0.79%) |
Jan 15, 2010 | 40.90 | 40.27 | 40.27 | 40.27 | 1,556,700 | -0.82(-2.00%) |
Jan 14, 2010 | 40.92 | 41.36 | 40.67 | 41.09 | 1,056,636 | +0.16(+0.39%) |
Jan 13, 2010 | 41.15 | 41.42 | 40.02 | 40.93 | 1,592,363 | -0.26(-0.63%) |
Jan 12, 2010 | 40.91 | 41.39 | 40.33 | 41.19 | 1,558,318 | -0.12(-0.29%) |
Jan 11, 2010 | 41.97 | 42.22 | 41.26 | 41.31 | 1,510,422 | -0.43(-1.03%) |
Jan 08, 2010 | 41.63 | 42.08 | 41.42 | 41.74 | 1,917,662 | -0.10(-0.24%) |
Jan 07, 2010 | 40.46 | 41.94 | 40.44 | 41.84 | 3,467,339 | +1.59(+3.95%) |
Jan 06, 2010 | 38.85 | 40.30 | 38.80 | 40.25 | 2,579,421 | +1.29(+3.31%) |
Jan 05, 2010 | 38.45 | 39.00 | 38.23 | 38.96 | 1,510,270 | +0.51(+1.33%) |
Jan 04, 2010 | 38.10 | 38.46 | 37.93 | 38.45 | 1,728,435 | +0.84(+2.23%) |
Dec 31, 2009 | 37.95 | 37.61 | 37.61 | 37.61 | 1,046,100 | -0.31(-0.82%) |
Dec 30, 2009 | 38.47 | 38.47 | 37.75 | 37.92 | 1,093,957 | -0.57(-1.48%) |
Dec 29, 2009 | 38.64 | 38.76 | 38.41 | 38.49 | 965,141 | +0.00(+0.00%) |
Dec 28, 2009 | 38.65 | 38.97 | 38.36 | 38.49 | 1,096,149 | -0.19(-0.49%) |
Dec 24, 2009 | 38.49 | 38.99 | 38.48 | 38.68 | 596,573 | +0.20(+0.52%) |
Dec 23, 2009 | 38.19 | 38.52 | 37.91 | 38.48 | 1,815,394 | +0.34(+0.89%) |
Dec 22, 2009 | 37.68 | 38.43 | 37.63 | 38.14 | 1,601,339 | +0.40(+1.06%) |
Dec 21, 2009 | 38.18 | 38.18 | 37.42 | 37.74 | 1,721,577 | +0.00(+0.00%) |
Dec 18, 2009 | 37.41 | 38.04 | 37.26 | 37.74 | 2,930,195 | +0.65(+1.75%) |
Dec 17, 2009 | 37.01 | 37.23 | 36.75 | 37.09 | 2,318,848 | -0.25(-0.67%) |
Dec 16, 2009 | 37.02 | 37.59 | 36.89 | 37.34 | 5,949,210 | +0.61(+1.66%) |
Dec 15, 2009 | 35.65 | 37.04 | 35.43 | 36.73 | 3,793,098 | +1.12(+3.15%) |
Dec 14, 2009 | 35.24 | 35.67 | 35.19 | 35.61 | 2,474,226 | +1.04(+3.01%) |
Dec 11, 2009 | 34.85 | 34.85 | 34.30 | 34.57 | 1,328,170 | -0.09(-0.26%) |
Dec 10, 2009 | 34.88 | 34.98 | 34.30 | 34.66 | 2,733,148 | +0.07(+0.20%) |
Dec 09, 2009 | 34.19 | 34.60 | 33.70 | 34.59 | 2,711,707 | +0.57(+1.68%) |
Dec 08, 2009 | 34.89 | 34.89 | 33.70 | 34.02 | 3,885,251 | -0.88(-2.52%) |
Dec 07, 2009 | 35.14 | 35.25 | 34.60 | 34.90 | 1,764,733 | -0.04(-0.11%) |
Dec 04, 2009 | 35.21 | 35.72 | 33.90 | 34.94 | 3,066,125 | +0.23(+0.66%) |
Dec 03, 2009 | 35.28 | 35.77 | 34.67 | 34.71 | 2,696,805 | -0.52(-1.48%) |
Dec 02, 2009 | 35.16 | 35.71 | 35.00 | 35.23 | 2,452,746 | +0.15(+0.43%) |
Dec 01, 2009 | 35.41 | 35.60 | 35.00 | 35.08 | 2,596,689 | +0.09(+0.26%) |
Nov 30, 2009 | 36.15 | 36.63 | 34.62 | 34.99 | 2,898,086 | -0.59(-1.66%) |
Nov 27, 2009 | 35.62 | 36.15 | 34.65 | 35.58 | 1,850,498 | -1.03(-2.81%) |
Nov 25, 2009 | 36.06 | 36.84 | 35.99 | 36.61 | 2,932,905 | +0.63(+1.75%) |
Nov 24, 2009 | 36.59 | 36.73 | 35.80 | 35.98 | 2,872,868 | -0.44(-1.21%) |
Nov 23, 2009 | 37.22 | 37.29 | 35.86 | 36.42 | 3,999,733 | -0.17(-0.46%) |
Nov 20, 2009 | 36.38 | 36.90 | 35.78 | 36.59 | 4,756,840 | +0.03(+0.08%) |
Nov 19, 2009 | 37.90 | 37.94 | 36.05 | 36.56 | 7,036,924 | -1.48(-3.89%) |
Nov 18, 2009 | 39.19 | 39.30 | 37.89 | 38.04 | 6,253,053 | -0.84(-2.16%) |
Nov 17, 2009 | 40.89 | 40.91 | 38.44 | 38.88 | 12,619,192 | -6.61(-14.53%) |
Nov 16, 2009 | 44.19 | 46.18 | 44.19 | 45.49 | 2,241,715 | +1.54(+3.50%) |
Nov 13, 2009 | 43.63 | 44.86 | 43.51 | 43.95 | 1,617,495 | +0.19(+0.43%) |
Nov 12, 2009 | 44.49 | 44.75 | 43.67 | 43.76 | 983,540 | -0.81(-1.82%) |
Nov 11, 2009 | 44.49 | 44.93 | 44.03 | 44.57 | 1,063,833 | +0.57(+1.30%) |
Nov 10, 2009 | 44.19 | 44.59 | 43.50 | 44.00 | 1,837,230 | -1.29(-2.85%) |
Nov 09, 2009 | 44.34 | 45.33 | 44.34 | 45.29 | 837,774 | +1.48(+3.38%) |
Nov 06, 2009 | 43.86 | 44.57 | 43.29 | 43.81 | 870,215 | -0.46(-1.04%) |
Nov 05, 2009 | 43.70 | 44.62 | 43.63 | 44.27 | 913,698 | +1.03(+2.38%) |
Nov 04, 2009 | 43.50 | 44.21 | 43.06 | 43.24 | 1,342,749 | +0.30(+0.70%) |
Nov 03, 2009 | 41.98 | 43.33 | 41.65 | 42.94 | 1,655,309 | +0.34(+0.80%) |
Nov 02, 2009 | 41.95 | 43.60 | 41.30 | 42.60 | 1,848,828 | +0.31(+0.73%) |
Oct 30, 2009 | 43.99 | 44.25 | 42.22 | 42.29 | 1,850,999 | -1.89(-4.28%) |
Oct 29, 2009 | 43.59 | 44.75 | 43.20 | 44.18 | 1,279,530 | +1.08(+2.51%) |
Oct 28, 2009 | 45.53 | 45.69 | 43.05 | 43.10 | 2,040,105 | -2.79(-6.08%) |
Oct 27, 2009 | 46.07 | 46.46 | 45.58 | 45.89 | 1,119,886 | -0.10(-0.22%) |
Oct 26, 2009 | 46.86 | 47.90 | 45.90 | 45.99 | 1,808,171 | -0.93(-1.98%) |
Oct 23, 2009 | 46.71 | 47.09 | 46.51 | 46.92 | 1,717,835 | -0.23(-0.49%) |
Oct 22, 2009 | 45.89 | 47.49 | 45.19 | 47.15 | 2,028,982 | +1.36(+2.97%) |
Oct 21, 2009 | 45.09 | 46.53 | 45.09 | 45.79 | 1,647,136 | +0.36(+0.79%) |
Oct 20, 2009 | 44.90 | 45.52 | 44.88 | 45.43 | 1,158,894 | -0.62(-1.35%) |
Oct 19, 2009 | 46.42 | 46.43 | 45.68 | 46.05 | 1,312,126 | -0.12(-0.26%) |
Oct 16, 2009 | 45.42 | 46.57 | 45.02 | 46.17 | 1,689,855 | +0.29(+0.63%) |
Oct 15, 2009 | 44.94 | 46.16 | 44.43 | 45.88 | 2,338,207 | +0.80(+1.77%) |
Oct 14, 2009 | 44.85 | 45.13 | 44.30 | 45.08 | 1,346,874 | +0.63(+1.42%) |
Oct 13, 2009 | 44.01 | 44.60 | 43.53 | 44.45 | 1,234,635 | +0.37(+0.84%) |
Oct 12, 2009 | 44.38 | 44.59 | 43.89 | 44.08 | 710,184 | -0.01(-0.02%) |
Oct 09, 2009 | 44.04 | 44.38 | 43.62 | 44.09 | 1,047,950 | +0.08(+0.18%) |
Oct 08, 2009 | 44.84 | 45.11 | 43.73 | 44.01 | 1,837,090 | -0.16(-0.36%) |
Oct 07, 2009 | 44.30 | 44.81 | 43.56 | 44.17 | 1,715,007 | -0.60(-1.34%) |
Oct 06, 2009 | 44.71 | 45.37 | 44.40 | 44.77 | 1,448,554 | +0.59(+1.34%) |
Oct 05, 2009 | 43.84 | 44.32 | 43.35 | 44.18 | 947,976 | +0.67(+1.54%) |
Oct 02, 2009 | 43.61 | 44.45 | 43.35 | 43.51 | 950,753 | -0.77(-1.74%) |
Oct 01, 2009 | 45.84 | 46.10 | 44.20 | 44.28 | 1,062,658 | -1.67(-3.63%) |
Sep 30, 2009 | 46.63 | 46.96 | 45.06 | 45.95 | 1,239,961 | -0.56(-1.20%) |
Sep 29, 2009 | 46.36 | 47.08 | 46.12 | 46.51 | 763,152 | +0.23(+0.50%) |
Sep 28, 2009 | 45.29 | 46.48 | 45.21 | 46.28 | 731,944 | +1.12(+2.48%) |
Sep 25, 2009 | 45.40 | 45.76 | 44.80 | 45.16 | 1,162,405 | -0.52(-1.14%) |
Sep 24, 2009 | 46.86 | 46.87 | 45.13 | 45.68 | 1,745,291 | -0.88(-1.89%) |
Sep 23, 2009 | 47.65 | 47.84 | 46.49 | 46.56 | 892,586 | -1.02(-2.14%) |
Sep 22, 2009 | 47.69 | 48.12 | 47.43 | 47.58 | 1,085,602 | +0.41(+0.87%) |
Sep 21, 2009 | 47.89 | 48.14 | 46.77 | 47.17 | 1,226,655 | -1.36(-2.80%) |
Sep 18, 2009 | 49.24 | 49.45 | 48.23 | 48.53 | 1,373,261 | -0.36(-0.74%) |
Sep 17, 2009 | 48.76 | 49.73 | 48.13 | 48.89 | 1,763,100 | +1.76(+3.73%) |
Sep 16, 2009 | 47.09 | 48.92 | 46.81 | 47.13 | 2,014,158 | +0.23(+0.49%) |
Sep 15, 2009 | 46.90 | 47.06 | 45.72 | 46.90 | 1,908,956 | +0.16(+0.34%) |
Sep 14, 2009 | 46.03 | 46.99 | 45.52 | 46.74 | 894,243 | +0.10(+0.21%) |
Sep 11, 2009 | 47.10 | 47.50 | 46.04 | 46.64 | 1,233,351 | -0.34(-0.72%) |
Sep 10, 2009 | 46.42 | 46.98 | 45.92 | 46.98 | 808,755 | +0.56(+1.21%) |
Sep 09, 2009 | 45.75 | 46.77 | 45.46 | 46.42 | 1,284,584 | +0.54(+1.18%) |
Sep 08, 2009 | 45.43 | 46.15 | 45.23 | 45.88 | 1,285,956 | +1.03(+2.30%) |
Sep 04, 2009 | 44.16 | 45.15 | 44.00 | 44.85 | 1,615,925 | +0.67(+1.52%) |
Sep 03, 2009 | 43.47 | 44.26 | 43.34 | 44.18 | 1,372,374 | +0.95(+2.20%) |
Sep 02, 2009 | 43.16 | 43.59 | 42.90 | 43.23 | 1,868,864 | -0.14(-0.32%) |
Sep 01, 2009 | 43.72 | 45.07 | 42.91 | 43.37 | 1,963,624 | -0.61(-1.39%) |
Aug 31, 2009 | 44.15 | 44.15 | 43.11 | 43.98 | 1,197,743 | -0.67(-1.50%) |
Aug 28, 2009 | 45.19 | 45.74 | 44.29 | 44.65 | 1,190,188 | -0.15(-0.33%) |
Aug 27, 2009 | 45.07 | 45.17 | 43.75 | 44.80 | 1,472,265 | -0.30(-0.67%) |
Aug 26, 2009 | 45.99 | 46.07 | 44.48 | 45.10 | 2,345,203 | -1.30(-2.80%) |
Aug 25, 2009 | 46.70 | 47.61 | 46.20 | 46.40 | 1,601,720 | -0.28(-0.60%) |
Aug 24, 2009 | 47.15 | 47.75 | 46.50 | 46.68 | 1,214,482 | -0.11(-0.24%) |
Aug 21, 2009 | 46.01 | 47.00 | 46.01 | 46.79 | 1,959,446 | +1.13(+2.47%) |
Aug 20, 2009 | 45.03 | 45.75 | 44.67 | 45.66 | 2,087,918 | +0.70(+1.56%) |
Aug 19, 2009 | 43.38 | 45.41 | 43.27 | 44.96 | 2,141,684 | +0.74(+1.67%) |
Aug 18, 2009 | 42.76 | 44.31 | 42.51 | 44.22 | 1,681,775 | +2.03(+4.81%) |
Aug 17, 2009 | 42.69 | 42.79 | 41.94 | 42.19 | 1,720,793 | -1.59(-3.63%) |
Aug 14, 2009 | 44.47 | 44.48 | 43.36 | 43.78 | 1,365,339 | -0.87(-1.95%) |
Aug 13, 2009 | 44.05 | 44.70 | 43.46 | 44.65 | 1,712,290 | +0.95(+2.17%) |
Aug 12, 2009 | 42.63 | 44.09 | 42.59 | 43.70 | 1,692,306 | +0.89(+2.08%) |
Aug 11, 2009 | 43.28 | 43.42 | 42.23 | 42.81 | 1,264,447 | -0.81(-1.86%) |
Aug 10, 2009 | 43.33 | 44.18 | 43.15 | 43.62 | 1,199,420 | -0.12(-0.27%) |
Aug 07, 2009 | 43.02 | 44.43 | 42.58 | 43.74 | 1,852,790 | +1.38(+3.26%) |
Aug 06, 2009 | 43.10 | 43.19 | 41.95 | 42.36 | 1,051,609 | -0.39(-0.91%) |
Aug 05, 2009 | 42.59 | 43.21 | 41.85 | 42.75 | 1,404,168 | +0.46(+1.09%) |
Aug 04, 2009 | 41.65 | 42.57 | 41.37 | 42.29 | 1,665,576 | +0.34(+0.80%) |
Aug 03, 2009 | 41.31 | 42.19 | 40.78 | 41.95 | 1,798,143 | +0.97(+2.37%) |
Jul 31, 2009 | 39.91 | 41.42 | 39.83 | 40.98 | 1,855,252 | +0.91(+2.27%) |
Jul 30, 2009 | 40.20 | 40.67 | 39.54 | 40.07 | 2,373,553 | +0.50(+1.26%) |
Jul 29, 2009 | 39.04 | 39.93 | 38.80 | 39.57 | 3,345,276 | -0.69(-1.71%) |
Jul 28, 2009 | 40.10 | 40.86 | 39.62 | 40.26 | 4,679,718 | -3.01(-6.96%) |
Jul 27, 2009 | 42.83 | 43.43 | 42.44 | 43.27 | 1,451,325 | +0.99(+2.34%) |
Jul 24, 2009 | 41.69 | 42.51 | 41.15 | 42.28 | 230 | +0.27(+0.64%) |
Jul 23, 2009 | 40.50 | 42.26 | 40.37 | 42.01 | 1,857,121 | +1.64(+4.06%) |
Jul 22, 2009 | 40.04 | 40.59 | 39.86 | 40.37 | 1,470,048 | -0.21(-0.52%) |
Jul 21, 2009 | 41.36 | 42.15 | 40.15 | 40.58 | 1,399,845 | -0.38(-0.93%) |
Jul 20, 2009 | 40.58 | 41.35 | 40.12 | 40.96 | 1,333,191 | +0.97(+2.43%) |
Jul 17, 2009 | 39.96 | 40.24 | 39.51 | 39.99 | 1,295,604 | -0.16(-0.40%) |
Jul 16, 2009 | 39.51 | 40.34 | 39.18 | 40.15 | 1,127,803 | +0.48(+1.21%) |
Jul 15, 2009 | 39.18 | 39.93 | 39.18 | 39.67 | 1,461,195 | +1.15(+2.99%) |
Jul 14, 2009 | 38.28 | 38.77 | 38.03 | 38.52 | 1,087,776 | +0.50(+1.32%) |
Jul 13, 2009 | 37.23 | 38.02 | 37.19 | 38.02 | 1,264,586 | +0.74(+1.98%) |
Jul 10, 2009 | 37.55 | 37.57 | 36.92 | 37.28 | 1,477,073 | -0.74(-1.95%) |
Jul 09, 2009 | 37.46 | 38.45 | 37.28 | 38.02 | 1,683,649 | +1.07(+2.90%) |
Jul 08, 2009 | 38.00 | 38.40 | 36.18 | 36.95 | 2,959,140 | -0.86(-2.27%) |
Jul 07, 2009 | 39.02 | 39.23 | 37.64 | 37.81 | 1,963,622 | -0.64(-1.66%) |
Jul 06, 2009 | 39.84 | 39.86 | 37.90 | 38.45 | 2,581,720 | -1.59(-3.97%) |
Jul 02, 2009 | 41.15 | 41.15 | 40.04 | 40.04 | 1,394,987 | -1.76(-4.21%) |
Jul 01, 2009 | 42.20 | 43.33 | 41.70 | 41.80 | 1,273,579 | -0.29(-0.69%) |
Jun 30, 2009 | 42.33 | 43.24 | 41.50 | 42.09 | 1,587,715 | -0.45(-1.06%) |
Jun 29, 2009 | 41.56 | 42.70 | 41.35 | 42.54 | 1,602,235 | +1.17(+2.83%) |
Jun 26, 2009 | 42.15 | 42.80 | 41.19 | 41.37 | 1,790,113 | -1.21(-2.84%) |
Jun 25, 2009 | 41.84 | 42.70 | 41.77 | 42.58 | 1,160,089 | +1.38(+3.35%) |
Jun 24, 2009 | 41.46 | 42.40 | 40.87 | 41.20 | 1,597,199 | +0.24(+0.59%) |
Jun 23, 2009 | 39.58 | 41.09 | 39.58 | 40.96 | 1,573,062 | +1.49(+3.78%) |
Jun 22, 2009 | 41.70 | 41.70 | 39.40 | 39.47 | 2,361,574 | -2.80(-6.62%) |
Jun 19, 2009 | 42.99 | 43.06 | 42.02 | 42.27 | 1,716,709 | +0.11(+0.26%) |
Jun 18, 2009 | 42.48 | 42.70 | 41.70 | 42.16 | 1,334,252 | -0.42(-0.99%) |
Jun 17, 2009 | 42.20 | 42.89 | 41.52 | 42.58 | 1,926,072 | +0.18(+0.42%) |
Jun 16, 2009 | 43.13 | 44.13 | 42.26 | 42.40 | 1,352,818 | -0.45(-1.05%) |
Jun 15, 2009 | 43.30 | 43.50 | 42.46 | 42.85 | 1,248,967 | -1.48(-3.34%) |
Jun 12, 2009 | 43.94 | 44.33 | 43.31 | 44.33 | 1,512,701 | +0.02(+0.05%) |
Jun 11, 2009 | 45.07 | 45.47 | 44.17 | 44.31 | 1,948,271 | -0.75(-1.66%) |
Jun 10, 2009 | 45.70 | 45.77 | 44.05 | 45.06 | 2,286,675 | +0.08(+0.18%) |
Jun 09, 2009 | 42.89 | 45.19 | 42.86 | 44.98 | 2,189,983 | +2.26(+5.29%) |
Jun 08, 2009 | 42.34 | 43.11 | 41.80 | 42.72 | 2,033,151 | -0.90(-2.06%) |
Jun 05, 2009 | 44.86 | 45.10 | 42.92 | 43.62 | 3,283,283 | -0.54(-1.22%) |
Jun 04, 2009 | 43.53 | 44.20 | 42.55 | 44.16 | 2,791,786 | +0.98(+2.27%) |
Jun 03, 2009 | 44.89 | 44.89 | 42.45 | 43.18 | 2,302,918 | -1.70(-3.79%) |
Jun 02, 2009 | 45.00 | 46.21 | 44.74 | 44.88 | 2,231,927 | -0.56(-1.23%) |
Jun 01, 2009 | 43.88 | 46.31 | 43.57 | 45.44 | 3,084,307 | +2.54(+5.92%) |
May 29, 2009 | 41.43 | 42.95 | 41.39 | 42.90 | 2,380,413 | +1.72(+4.18%) |
May 28, 2009 | 41.35 | 41.90 | 39.92 | 41.18 | 2,064,321 | +0.51(+1.25%) |
May 27, 2009 | 40.26 | 41.93 | 40.05 | 40.67 | 2,978,176 | +0.28(+0.69%) |
May 26, 2009 | 38.25 | 40.45 | 37.67 | 40.39 | 2,093,353 | +2.03(+5.29%) |
May 22, 2009 | 38.99 | 39.27 | 38.19 | 38.36 | 1,513,477 | -0.59(-1.51%) |
May 21, 2009 | 39.22 | 39.52 | 38.09 | 38.95 | 2,514,623 | -0.55(-1.39%) |
May 20, 2009 | 40.19 | 40.98 | 39.26 | 39.50 | 2,848,355 | -0.21(-0.53%) |
May 19, 2009 | 40.30 | 40.30 | 39.08 | 39.71 | 2,462,344 | -0.22(-0.55%) |
May 18, 2009 | 39.06 | 39.93 | 38.96 | 39.93 | 2,506,256 | +1.35(+3.50%) |
May 15, 2009 | 39.60 | 40.73 | 38.10 | 38.58 | 2,134,740 | -1.25(-3.14%) |
May 14, 2009 | 39.01 | 40.51 | 38.96 | 39.83 | 2,226,066 | +0.87(+2.23%) |
May 13, 2009 | 39.19 | 40.58 | 38.23 | 38.96 | 6,015,814 | +0.64(+1.67%) |
May 12, 2009 | 40.24 | 40.94 | 38.07 | 38.32 | 4,006,470 | -1.48(-3.72%) |
May 11, 2009 | 41.46 | 41.63 | 39.60 | 39.80 | 2,270,324 | -2.57(-6.07%) |
May 08, 2009 | 42.08 | 43.28 | 41.08 | 42.37 | 2,350,875 | +0.78(+1.88%) |
May 07, 2009 | 43.23 | 43.69 | 40.77 | 41.59 | 2,663,033 | -1.02(-2.39%) |
May 06, 2009 | 41.86 | 43.45 | 41.40 | 42.61 | 3,689,303 | +1.04(+2.50%) |
May 05, 2009 | 41.16 | 41.78 | 40.16 | 41.57 | 2,128,332 | +0.37(+0.90%) |
May 04, 2009 | 38.74 | 41.44 | 38.16 | 41.20 | 3,541,337 | +3.09(+8.11%) |