Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 29.05 | 30.00 | 27.85 | 29.02 | 10,698,251 | -6.33(-17.91%) |
Apr 29, 2010 | 34.52 | 35.45 | 34.20 | 35.35 | 1,693,999 | +0.83(+2.40%) |
Apr 28, 2010 | 35.17 | 35.43 | 34.10 | 34.52 | 1,747,958 | -0.71(-2.02%) |
Apr 27, 2010 | 36.47 | 36.72 | 34.93 | 35.23 | 1,257,896 | -1.33(-3.64%) |
Apr 26, 2010 | 37.02 | 37.40 | 36.50 | 36.56 | 1,096,091 | -0.54(-1.46%) |
Apr 23, 2010 | 37.54 | 37.92 | 36.90 | 37.10 | 1,296,705 | -0.46(-1.22%) |
Apr 22, 2010 | 37.95 | 38.13 | 37.19 | 37.56 | 894,540 | -0.61(-1.60%) |
Apr 21, 2010 | 37.95 | 38.34 | 37.65 | 38.17 | 474,382 | -0.01(-0.03%) |
Apr 20, 2010 | 38.08 | 38.25 | 37.78 | 38.18 | 342,691 | +0.33(+0.87%) |
Apr 19, 2010 | 36.80 | 37.94 | 36.49 | 37.85 | 651,637 | +0.83(+2.24%) |
Apr 16, 2010 | 37.01 | 37.72 | 36.67 | 37.02 | 604,638 | +0.04(+0.11%) |
Apr 15, 2010 | 36.10 | 37.17 | 36.06 | 36.98 | 758,123 | +0.92(+2.55%) |
Apr 14, 2010 | 36.37 | 36.40 | 35.75 | 36.06 | 1,102,751 | +0.01(+0.03%) |
Apr 13, 2010 | 36.21 | 36.49 | 35.90 | 36.05 | 751,658 | -0.16(-0.44%) |
Apr 12, 2010 | 36.55 | 36.61 | 35.95 | 36.21 | 420,867 | -0.23(-0.63%) |
Apr 09, 2010 | 36.45 | 36.91 | 36.02 | 36.44 | 929,786 | +0.01(+0.03%) |
Apr 08, 2010 | 37.37 | 37.37 | 35.49 | 36.43 | 896,815 | -0.04(-0.11%) |
Apr 07, 2010 | 37.93 | 37.93 | 36.32 | 36.47 | 988,174 | -1.78(-4.65%) |
Apr 06, 2010 | 37.75 | 38.77 | 37.59 | 38.25 | 843,748 | +0.46(+1.22%) |
Apr 05, 2010 | 36.83 | 38.18 | 36.30 | 37.79 | 611,011 | +1.01(+2.75%) |
Apr 01, 2010 | 36.94 | 36.78 | 36.78 | 36.78 | 593,600 | +0.22(+0.60%) |
Mar 31, 2010 | 36.43 | 37.01 | 36.23 | 36.56 | 521,593 | -0.12(-0.33%) |
Mar 30, 2010 | 36.48 | 37.29 | 36.22 | 36.68 | 529,744 | +0.17(+0.47%) |
Mar 29, 2010 | 35.67 | 36.52 | 35.45 | 36.51 | 613,711 | +0.86(+2.41%) |
Mar 26, 2010 | 36.69 | 37.21 | 35.02 | 35.65 | 1,235,262 | -0.85(-2.33%) |
Mar 25, 2010 | 37.66 | 37.96 | 36.43 | 36.50 | 690,351 | -1.08(-2.87%) |
Mar 24, 2010 | 37.98 | 38.26 | 37.33 | 37.58 | 576,118 | -0.42(-1.11%) |
Mar 23, 2010 | 38.87 | 38.87 | 37.88 | 38.00 | 485,452 | -0.77(-1.99%) |
Mar 22, 2010 | 37.63 | 39.03 | 37.00 | 38.77 | 606,687 | +0.91(+2.40%) |
Mar 19, 2010 | 39.42 | 39.55 | 37.82 | 37.86 | 991,467 | -1.30(-3.32%) |
Mar 18, 2010 | 39.03 | 39.69 | 38.58 | 39.16 | 1,247,740 | -1.38(-3.40%) |
Mar 17, 2010 | 40.79 | 41.53 | 40.17 | 40.54 | 1,230,780 | +0.83(+2.09%) |
Mar 16, 2010 | 40.14 | 41.00 | 38.74 | 39.71 | 3,676,685 | +2.42(+6.49%) |
Mar 15, 2010 | 36.30 | 38.32 | 35.83 | 37.29 | 1,969,120 | -0.84(-2.20%) |
Mar 12, 2010 | 38.51 | 38.84 | 37.73 | 38.13 | 582,016 | -0.07(-0.18%) |
Mar 11, 2010 | 37.65 | 38.31 | 37.41 | 38.20 | 440,317 | +0.30(+0.79%) |
Mar 10, 2010 | 38.33 | 38.63 | 37.33 | 37.90 | 662,042 | -0.31(-0.81%) |
Mar 09, 2010 | 38.80 | 39.04 | 37.86 | 38.21 | 766,301 | -0.75(-1.93%) |
Mar 08, 2010 | 39.20 | 39.50 | 38.91 | 38.96 | 504,365 | -0.24(-0.61%) |
Mar 05, 2010 | 38.90 | 39.27 | 38.52 | 39.20 | 662,141 | +0.53(+1.37%) |
Mar 04, 2010 | 38.89 | 39.04 | 38.31 | 38.67 | 670,490 | +0.00(+0.00%) |
Mar 03, 2010 | 37.11 | 39.44 | 37.11 | 38.67 | 1,299,562 | +1.48(+3.98%) |
Mar 02, 2010 | 36.07 | 38.25 | 35.86 | 37.19 | 1,839,185 | +1.32(+3.68%) |
Mar 01, 2010 | 36.26 | 37.44 | 35.13 | 35.87 | 2,805,764 | -0.97(-2.63%) |
Feb 26, 2010 | 38.62 | 38.74 | 36.76 | 36.84 | 6,666,848 | -6.68(-15.35%) |
Feb 25, 2010 | 42.50 | 43.84 | 42.05 | 43.52 | 1,478,793 | +0.49(+1.14%) |
Feb 24, 2010 | 43.02 | 43.38 | 42.52 | 43.03 | 448,550 | -0.12(-0.28%) |
Feb 23, 2010 | 43.26 | 43.50 | 42.66 | 43.15 | 342,936 | -0.02(-0.05%) |
Feb 22, 2010 | 43.46 | 43.46 | 42.42 | 43.17 | 277,849 | -0.36(-0.83%) |
Feb 19, 2010 | 42.69 | 43.57 | 42.69 | 43.53 | 303,785 | +0.65(+1.52%) |
Feb 18, 2010 | 42.04 | 42.90 | 42.00 | 42.88 | 258,514 | +0.69(+1.64%) |
Feb 17, 2010 | 42.59 | 42.68 | 42.05 | 42.19 | 253,912 | -0.32(-0.75%) |
Feb 16, 2010 | 41.41 | 42.57 | 41.16 | 42.51 | 462,474 | +1.15(+2.78%) |
Feb 12, 2010 | 40.22 | 41.36 | 41.36 | 41.36 | 514,500 | +0.89(+2.20%) |
Feb 11, 2010 | 39.33 | 40.60 | 39.20 | 40.47 | 357,520 | +1.02(+2.59%) |
Feb 10, 2010 | 38.87 | 39.80 | 38.87 | 39.45 | 342,869 | -0.18(-0.45%) |
Feb 09, 2010 | 39.36 | 39.82 | 38.97 | 39.63 | 304,011 | +0.65(+1.67%) |
Feb 08, 2010 | 39.58 | 40.15 | 38.85 | 38.98 | 1,798,793 | -1.63(-4.01%) |
Feb 05, 2010 | 39.87 | 41.02 | 39.85 | 40.61 | 700,362 | +0.67(+1.68%) |
Feb 04, 2010 | 39.91 | 40.90 | 39.56 | 39.94 | 572,016 | -0.15(-0.37%) |
Feb 03, 2010 | 40.28 | 40.52 | 39.58 | 40.09 | 432,447 | -0.19(-0.47%) |
Feb 02, 2010 | 41.04 | 41.24 | 39.93 | 40.28 | 435,894 | -0.62(-1.52%) |
Feb 01, 2010 | 39.96 | 41.95 | 39.66 | 40.90 | 960,332 | +1.56(+3.97%) |
Jan 29, 2010 | 40.16 | 40.71 | 39.07 | 39.34 | 591,186 | -0.93(-2.31%) |
Jan 28, 2010 | 41.24 | 41.72 | 39.78 | 40.27 | 506,567 | -0.88(-2.14%) |
Jan 27, 2010 | 41.10 | 41.59 | 40.59 | 41.15 | 357,748 | -0.34(-0.82%) |
Jan 26, 2010 | 41.09 | 42.03 | 40.75 | 41.49 | 760,249 | +0.32(+0.78%) |
Jan 25, 2010 | 42.47 | 43.06 | 41.13 | 41.17 | 389,470 | -0.60(-1.44%) |
Jan 22, 2010 | 42.13 | 42.62 | 41.36 | 41.77 | 636,917 | -0.39(-0.93%) |
Jan 21, 2010 | 44.40 | 44.60 | 41.95 | 42.16 | 778,046 | -2.33(-5.24%) |
Jan 20, 2010 | 46.00 | 46.35 | 44.32 | 44.49 | 492,275 | -1.86(-4.01%) |
Jan 19, 2010 | 45.01 | 46.47 | 44.80 | 46.35 | 382,762 | +1.16(+2.57%) |
Jan 15, 2010 | 45.92 | 45.19 | 45.19 | 45.19 | 825,600 | -0.44(-0.96%) |
Jan 14, 2010 | 45.76 | 45.79 | 44.92 | 45.63 | 552,915 | -0.10(-0.22%) |
Jan 13, 2010 | 43.82 | 45.90 | 43.82 | 45.73 | 436,900 | +1.81(+4.12%) |
Jan 12, 2010 | 45.62 | 45.69 | 43.77 | 43.92 | 744,604 | -1.97(-4.29%) |
Jan 11, 2010 | 47.48 | 47.48 | 45.83 | 45.89 | 360,600 | -1.30(-2.75%) |
Jan 08, 2010 | 47.38 | 47.69 | 46.99 | 47.19 | 199,411 | -0.17(-0.36%) |
Jan 07, 2010 | 47.15 | 47.82 | 46.77 | 47.36 | 445,499 | -0.05(-0.11%) |
Jan 06, 2010 | 47.00 | 47.57 | 46.76 | 47.41 | 352,422 | +0.51(+1.09%) |
Jan 05, 2010 | 46.39 | 47.19 | 46.09 | 46.90 | 323,296 | +0.27(+0.58%) |
Jan 04, 2010 | 45.06 | 46.76 | 45.06 | 46.63 | 488,342 | +1.39(+3.07%) |
Dec 31, 2009 | 46.33 | 45.24 | 45.24 | 45.24 | 292,400 | -0.95(-2.06%) |
Dec 30, 2009 | 46.00 | 46.40 | 45.95 | 46.19 | 241,750 | -0.23(-0.50%) |
Dec 29, 2009 | 46.57 | 46.73 | 45.90 | 46.42 | 113,249 | -0.04(-0.09%) |
Dec 28, 2009 | 46.42 | 46.90 | 45.84 | 46.46 | 230,726 | +0.15(+0.32%) |
Dec 24, 2009 | 46.21 | 46.69 | 45.81 | 46.31 | 123,058 | +0.08(+0.17%) |
Dec 23, 2009 | 45.20 | 46.37 | 45.05 | 46.23 | 306,540 | +1.05(+2.32%) |
Dec 22, 2009 | 44.55 | 45.34 | 44.34 | 45.18 | 316,829 | +0.90(+2.03%) |
Dec 21, 2009 | 43.36 | 44.65 | 43.08 | 44.28 | 418,922 | +1.18(+2.74%) |
Dec 18, 2009 | 43.48 | 43.96 | 42.98 | 43.10 | 522,270 | -0.34(-0.78%) |
Dec 17, 2009 | 44.12 | 44.12 | 43.04 | 43.44 | 457,509 | -0.72(-1.63%) |
Dec 16, 2009 | 44.01 | 44.86 | 44.00 | 44.16 | 374,373 | +0.14(+0.32%) |
Dec 15, 2009 | 43.69 | 44.56 | 43.12 | 44.02 | 410,687 | +0.32(+0.73%) |
Dec 14, 2009 | 42.85 | 43.79 | 42.34 | 43.70 | 935,222 | +0.13(+0.30%) |
Dec 11, 2009 | 44.82 | 44.89 | 43.37 | 43.57 | 791,234 | -0.96(-2.16%) |
Dec 10, 2009 | 44.81 | 45.66 | 44.10 | 44.53 | 1,097,102 | -0.04(-0.09%) |
Dec 09, 2009 | 45.00 | 45.23 | 44.12 | 44.57 | 685,342 | -0.39(-0.87%) |
Dec 08, 2009 | 46.05 | 46.05 | 44.89 | 44.96 | 511,200 | -1.10(-2.39%) |
Dec 07, 2009 | 45.69 | 46.62 | 45.68 | 46.06 | 600,345 | -0.68(-1.45%) |
Dec 04, 2009 | 46.48 | 47.75 | 45.70 | 46.74 | 935,113 | +1.04(+2.28%) |
Dec 03, 2009 | 43.89 | 45.84 | 43.77 | 45.70 | 1,355,041 | +1.77(+4.03%) |
Dec 02, 2009 | 42.64 | 44.32 | 42.33 | 43.93 | 476,011 | +1.04(+2.42%) |
Dec 01, 2009 | 42.24 | 43.24 | 42.02 | 42.89 | 456,780 | +0.99(+2.36%) |
Nov 30, 2009 | 41.74 | 42.00 | 40.58 | 41.90 | 331,243 | +0.07(+0.17%) |
Nov 27, 2009 | 41.70 | 42.48 | 41.46 | 41.83 | 180,039 | -0.82(-1.92%) |
Nov 25, 2009 | 43.25 | 43.25 | 42.46 | 42.65 | 161,486 | -0.60(-1.39%) |
Nov 24, 2009 | 43.37 | 43.52 | 42.65 | 43.25 | 236,373 | +0.03(+0.07%) |
Nov 23, 2009 | 42.93 | 43.49 | 42.22 | 43.22 | 499,940 | +0.95(+2.25%) |
Nov 20, 2009 | 42.49 | 42.90 | 41.41 | 42.27 | 395,751 | -0.18(-0.42%) |
Nov 19, 2009 | 42.47 | 42.81 | 41.58 | 42.45 | 409,715 | -0.13(-0.31%) |
Nov 18, 2009 | 43.55 | 44.02 | 42.49 | 42.58 | 492,933 | -1.30(-2.96%) |
Nov 17, 2009 | 43.71 | 44.12 | 43.13 | 43.88 | 211,395 | +0.18(+0.41%) |
Nov 16, 2009 | 43.97 | 44.95 | 43.41 | 43.70 | 548,326 | -0.10(-0.23%) |
Nov 13, 2009 | 41.59 | 43.99 | 41.36 | 43.80 | 761,050 | +2.04(+4.89%) |
Nov 12, 2009 | 42.45 | 42.45 | 41.60 | 41.76 | 321,030 | -0.69(-1.63%) |
Nov 11, 2009 | 42.29 | 42.49 | 41.93 | 42.45 | 261,706 | +0.51(+1.22%) |
Nov 10, 2009 | 41.94 | 42.50 | 41.67 | 41.94 | 190,186 | +0.03(+0.07%) |
Nov 09, 2009 | 41.44 | 41.94 | 41.24 | 41.91 | 254,447 | +0.56(+1.35%) |
Nov 06, 2009 | 40.57 | 41.35 | 40.28 | 41.35 | 228,968 | +0.44(+1.08%) |
Nov 05, 2009 | 40.26 | 41.43 | 40.26 | 40.91 | 310,038 | +0.74(+1.84%) |
Nov 04, 2009 | 40.30 | 40.98 | 40.00 | 40.17 | 541,134 | -0.54(-1.33%) |
Nov 03, 2009 | 40.00 | 40.82 | 39.49 | 40.71 | 662,540 | +0.71(+1.78%) |
Nov 02, 2009 | 38.19 | 40.72 | 38.19 | 40.00 | 1,285,469 | +2.39(+6.35%) |
Oct 30, 2009 | 35.75 | 38.62 | 35.53 | 37.61 | 1,572,078 | +1.36(+3.75%) |
Oct 29, 2009 | 36.00 | 36.97 | 35.26 | 36.25 | 702,326 | +0.50(+1.40%) |
Oct 28, 2009 | 37.64 | 37.64 | 35.57 | 35.75 | 823,241 | -2.12(-5.60%) |
Oct 27, 2009 | 39.15 | 39.85 | 37.56 | 37.87 | 302,839 | -1.08(-2.77%) |
Oct 26, 2009 | 39.26 | 40.03 | 38.11 | 38.95 | 335,031 | -0.17(-0.43%) |
Oct 23, 2009 | 39.12 | 39.91 | 38.69 | 39.12 | 274,617 | -0.37(-0.94%) |
Oct 22, 2009 | 38.80 | 39.80 | 38.10 | 39.49 | 277,885 | +0.53(+1.36%) |
Oct 21, 2009 | 39.40 | 40.21 | 38.86 | 38.96 | 345,433 | -0.73(-1.84%) |
Oct 20, 2009 | 39.40 | 40.93 | 39.31 | 39.69 | 417,235 | -1.06(-2.60%) |
Oct 19, 2009 | 39.59 | 41.24 | 38.74 | 40.75 | 597,810 | +1.37(+3.48%) |
Oct 16, 2009 | 38.76 | 39.80 | 38.00 | 39.38 | 455,019 | +0.47(+1.21%) |
Oct 15, 2009 | 38.68 | 39.10 | 38.68 | 38.91 | 236,878 | +0.02(+0.05%) |
Oct 14, 2009 | 38.69 | 38.97 | 38.01 | 38.89 | 323,379 | +0.57(+1.49%) |
Oct 13, 2009 | 38.40 | 38.80 | 37.77 | 38.32 | 305,176 | -0.04(-0.10%) |
Oct 12, 2009 | 39.10 | 39.61 | 37.76 | 38.36 | 652,484 | -1.03(-2.61%) |
Oct 09, 2009 | 39.48 | 39.75 | 38.99 | 39.39 | 295,914 | -0.07(-0.18%) |
Oct 08, 2009 | 39.12 | 39.96 | 38.68 | 39.46 | 849,773 | +0.54(+1.39%) |
Oct 07, 2009 | 38.40 | 39.13 | 38.37 | 38.92 | 336,601 | +0.10(+0.26%) |
Oct 06, 2009 | 37.33 | 38.92 | 36.76 | 38.82 | 804,406 | +1.69(+4.55%) |
Oct 05, 2009 | 37.09 | 37.46 | 36.74 | 37.13 | 261,613 | +0.04(+0.11%) |
Oct 02, 2009 | 36.72 | 37.49 | 36.52 | 37.09 | 268,069 | +0.09(+0.24%) |
Oct 01, 2009 | 38.15 | 38.20 | 36.36 | 37.00 | 402,525 | -1.37(-3.57%) |
Sep 30, 2009 | 38.60 | 38.95 | 37.67 | 38.37 | 429,320 | -0.15(-0.39%) |
Sep 29, 2009 | 39.23 | 39.66 | 38.45 | 38.52 | 814,412 | +0.86(+2.28%) |
Sep 28, 2009 | 37.28 | 38.18 | 37.26 | 37.66 | 428,622 | +0.70(+1.89%) |
Sep 25, 2009 | 37.74 | 37.79 | 36.76 | 36.96 | 378,063 | -0.74(-1.96%) |
Sep 24, 2009 | 38.46 | 38.74 | 36.97 | 37.70 | 421,927 | -0.54(-1.41%) |
Sep 23, 2009 | 39.61 | 40.04 | 37.85 | 38.24 | 544,361 | -1.55(-3.90%) |
Sep 22, 2009 | 41.10 | 41.10 | 39.21 | 39.79 | 683,099 | -0.99(-2.43%) |
Sep 21, 2009 | 39.70 | 41.13 | 39.10 | 40.78 | 635,320 | +0.59(+1.47%) |
Sep 18, 2009 | 39.50 | 40.49 | 39.01 | 40.19 | 769,667 | +0.16(+0.40%) |
Sep 17, 2009 | 39.01 | 40.61 | 38.83 | 40.03 | 496,073 | +0.78(+1.99%) |
Sep 16, 2009 | 39.54 | 39.55 | 39.01 | 39.25 | 213,845 | -0.09(-0.23%) |
Sep 15, 2009 | 39.56 | 39.94 | 38.25 | 39.34 | 740,571 | -0.39(-0.98%) |
Sep 14, 2009 | 38.99 | 39.74 | 38.99 | 39.73 | 308,839 | +0.43(+1.09%) |
Sep 11, 2009 | 39.74 | 39.99 | 38.94 | 39.30 | 301,404 | -0.45(-1.13%) |
Sep 10, 2009 | 39.37 | 39.87 | 39.25 | 39.75 | 192,959 | +0.24(+0.61%) |
Sep 09, 2009 | 38.86 | 39.63 | 38.86 | 39.51 | 370,583 | +0.25(+0.64%) |
Sep 08, 2009 | 39.57 | 40.37 | 39.01 | 39.26 | 334,765 | -0.19(-0.48%) |
Sep 04, 2009 | 38.76 | 39.51 | 38.46 | 39.45 | 216,228 | +0.75(+1.94%) |
Sep 03, 2009 | 38.83 | 39.17 | 37.98 | 38.70 | 255,728 | -0.16(-0.41%) |
Sep 02, 2009 | 39.41 | 39.48 | 38.56 | 38.86 | 509,004 | -0.74(-1.87%) |
Sep 01, 2009 | 39.83 | 40.04 | 39.14 | 39.60 | 699,976 | -0.63(-1.57%) |
Aug 31, 2009 | 39.79 | 40.50 | 39.59 | 40.23 | 416,481 | +0.31(+0.78%) |
Aug 28, 2009 | 40.00 | 40.07 | 39.72 | 39.92 | 317,253 | -0.06(-0.15%) |
Aug 27, 2009 | 40.05 | 40.15 | 39.35 | 39.98 | 217,076 | -0.19(-0.47%) |
Aug 26, 2009 | 39.92 | 40.28 | 39.72 | 40.17 | 411,025 | +0.15(+0.37%) |
Aug 25, 2009 | 39.61 | 40.20 | 38.91 | 40.02 | 671,755 | +0.67(+1.70%) |
Aug 24, 2009 | 39.37 | 39.91 | 38.66 | 39.35 | 440,825 | +0.16(+0.41%) |
Aug 21, 2009 | 38.75 | 39.61 | 38.61 | 39.19 | 456,567 | +1.07(+2.81%) |
Aug 20, 2009 | 37.46 | 38.18 | 37.13 | 38.12 | 474,933 | +0.42(+1.11%) |
Aug 19, 2009 | 36.34 | 37.82 | 35.55 | 37.70 | 205,944 | +0.94(+2.56%) |
Aug 18, 2009 | 37.39 | 37.39 | 36.51 | 36.76 | 262,078 | -0.38(-1.02%) |
Aug 17, 2009 | 36.33 | 37.23 | 35.43 | 37.14 | 377,953 | -0.13(-0.35%) |
Aug 14, 2009 | 38.05 | 38.05 | 37.01 | 37.27 | 449,037 | -1.76(-4.51%) |
Aug 13, 2009 | 37.98 | 39.92 | 37.55 | 39.03 | 593,040 | +1.07(+2.82%) |
Aug 12, 2009 | 37.19 | 38.18 | 37.19 | 37.96 | 229,285 | +0.62(+1.66%) |
Aug 11, 2009 | 37.57 | 37.94 | 37.12 | 37.34 | 370,059 | -0.20(-0.53%) |
Aug 10, 2009 | 37.25 | 37.71 | 36.46 | 37.54 | 390,160 | +0.00(+0.00%) |
Aug 07, 2009 | 36.45 | 38.00 | 36.12 | 37.54 | 808,874 | +1.61(+4.48%) |
Aug 06, 2009 | 36.27 | 36.86 | 33.90 | 35.93 | 1,642,920 | -0.02(-0.06%) |
Aug 05, 2009 | 37.01 | 37.23 | 35.11 | 35.95 | 825,387 | -0.93(-2.52%) |
Aug 04, 2009 | 36.60 | 36.90 | 35.94 | 36.88 | 289,075 | +0.21(+0.57%) |
Aug 03, 2009 | 37.31 | 37.39 | 35.96 | 36.67 | 639,560 | -0.27(-0.73%) |
Jul 31, 2009 | 37.17 | 37.46 | 36.82 | 36.94 | 557,907 | -0.37(-0.99%) |
Jul 30, 2009 | 38.42 | 38.76 | 37.05 | 37.31 | 427,941 | -0.53(-1.40%) |
Jul 29, 2009 | 37.88 | 38.63 | 37.48 | 37.84 | 233,489 | -0.14(-0.37%) |
Jul 28, 2009 | 38.52 | 38.62 | 37.14 | 37.98 | 531,077 | -0.84(-2.16%) |
Jul 27, 2009 | 38.58 | 38.97 | 37.95 | 38.82 | 455,898 | -0.19(-0.49%) |
Jul 24, 2009 | 38.56 | 39.09 | 38.01 | 39.01 | 432,071 | +0.08(+0.21%) |
Jul 23, 2009 | 37.70 | 39.02 | 37.30 | 38.93 | 607,186 | +1.10(+2.91%) |
Jul 22, 2009 | 37.65 | 38.38 | 37.12 | 37.83 | 460,167 | -0.06(-0.16%) |
Jul 21, 2009 | 37.93 | 38.21 | 36.83 | 37.89 | 412,940 | +0.21(+0.56%) |
Jul 20, 2009 | 36.46 | 38.15 | 36.28 | 37.68 | 503,744 | +1.31(+3.60%) |
Jul 17, 2009 | 36.09 | 36.52 | 34.62 | 36.37 | 360,017 | +0.42(+1.17%) |
Jul 16, 2009 | 35.37 | 36.16 | 35.14 | 35.95 | 407,179 | +0.56(+1.58%) |
Jul 15, 2009 | 34.62 | 36.19 | 34.43 | 35.39 | 406,248 | +1.20(+3.51%) |
Jul 14, 2009 | 34.49 | 34.75 | 33.81 | 34.19 | 294,862 | -0.40(-1.16%) |
Jul 13, 2009 | 33.70 | 34.93 | 32.79 | 34.59 | 596,987 | +1.79(+5.46%) |
Jul 10, 2009 | 32.65 | 32.91 | 31.93 | 32.80 | 180,389 | +0.12(+0.37%) |
Jul 09, 2009 | 32.58 | 33.31 | 31.90 | 32.68 | 285,322 | +0.34(+1.05%) |
Jul 08, 2009 | 32.93 | 32.98 | 31.52 | 32.34 | 281,601 | -0.61(-1.85%) |
Jul 07, 2009 | 34.18 | 34.41 | 32.39 | 32.95 | 531,840 | -1.12(-3.29%) |
Jul 06, 2009 | 34.03 | 34.14 | 32.95 | 34.07 | 268,103 | -0.13(-0.38%) |
Jul 02, 2009 | 35.61 | 36.49 | 34.12 | 34.20 | 457,616 | -2.09(-5.76%) |
Jul 01, 2009 | 37.55 | 37.55 | 35.87 | 36.29 | 465,816 | -0.72(-1.95%) |
Jun 30, 2009 | 36.37 | 37.17 | 35.75 | 37.01 | 555,532 | +0.71(+1.96%) |
Jun 29, 2009 | 36.98 | 37.50 | 36.08 | 36.30 | 643,535 | -0.66(-1.79%) |
Jun 26, 2009 | 36.23 | 37.02 | 35.98 | 36.96 | 2,819,270 | +0.72(+1.99%) |
Jun 25, 2009 | 35.11 | 36.28 | 33.50 | 36.24 | 1,352,661 | +2.62(+7.79%) |
Jun 24, 2009 | 34.37 | 34.78 | 33.54 | 33.62 | 507,711 | -0.44(-1.29%) |
Jun 23, 2009 | 34.99 | 34.99 | 33.40 | 34.06 | 369,332 | -0.55(-1.59%) |
Jun 22, 2009 | 35.64 | 35.74 | 34.52 | 34.61 | 413,242 | -1.34(-3.73%) |
Jun 19, 2009 | 35.10 | 35.99 | 34.91 | 35.95 | 981,846 | +1.25(+3.60%) |
Jun 18, 2009 | 33.82 | 35.18 | 33.33 | 34.70 | 1,040,986 | +0.90(+2.66%) |
Jun 17, 2009 | 32.49 | 34.05 | 31.90 | 33.80 | 604,614 | +1.41(+4.35%) |
Jun 16, 2009 | 32.85 | 33.47 | 32.34 | 32.39 | 397,422 | -0.67(-2.03%) |
Jun 15, 2009 | 33.65 | 33.65 | 32.52 | 33.06 | 437,883 | -0.72(-2.13%) |
Jun 12, 2009 | 32.10 | 33.90 | 31.84 | 33.78 | 600,869 | +1.16(+3.56%) |
Jun 11, 2009 | 31.59 | 33.42 | 31.24 | 32.62 | 454,173 | +0.63(+1.97%) |
Jun 10, 2009 | 32.02 | 32.03 | 31.00 | 31.99 | 532,010 | +0.32(+1.01%) |
Jun 09, 2009 | 31.61 | 32.13 | 31.51 | 31.67 | 457,291 | +0.41(+1.31%) |
Jun 08, 2009 | 31.34 | 31.78 | 30.17 | 31.26 | 985,912 | +1.08(+3.58%) |
Jun 05, 2009 | 32.06 | 32.28 | 29.35 | 30.18 | 944,491 | -1.78(-5.57%) |
Jun 04, 2009 | 32.42 | 33.16 | 31.70 | 31.96 | 271,202 | -0.60(-1.84%) |
Jun 03, 2009 | 32.49 | 32.72 | 31.90 | 32.56 | 331,305 | -0.22(-0.67%) |
Jun 02, 2009 | 31.22 | 32.92 | 30.47 | 32.78 | 490,860 | +1.62(+5.20%) |
Jun 01, 2009 | 30.19 | 31.58 | 30.17 | 31.16 | 403,505 | +0.98(+3.25%) |
May 29, 2009 | 29.92 | 30.27 | 29.50 | 30.18 | 465,631 | +0.20(+0.67%) |
May 28, 2009 | 30.41 | 30.74 | 29.15 | 29.98 | 196,572 | +0.15(+0.50%) |
May 27, 2009 | 30.02 | 30.86 | 29.72 | 29.83 | 479,291 | +0.07(+0.24%) |
May 26, 2009 | 29.93 | 30.41 | 29.00 | 29.76 | 947,863 | -0.67(-2.20%) |
May 22, 2009 | 29.05 | 31.31 | 28.97 | 30.43 | 608,499 | -1.06(-3.37%) |
May 21, 2009 | 31.55 | 32.07 | 31.10 | 31.49 | 524,889 | -0.43(-1.35%) |
May 20, 2009 | 31.23 | 32.47 | 31.23 | 31.92 | 535,292 | +0.47(+1.49%) |
May 19, 2009 | 31.29 | 31.73 | 30.54 | 31.45 | 466,691 | -0.18(-0.57%) |
May 18, 2009 | 31.33 | 31.81 | 30.76 | 31.63 | 487,168 | +0.97(+3.16%) |
May 15, 2009 | 32.35 | 32.35 | 30.55 | 30.66 | 539,034 | -1.46(-4.55%) |
May 14, 2009 | 32.15 | 32.58 | 31.53 | 32.12 | 490,222 | -1.23(-3.69%) |
May 13, 2009 | 32.80 | 33.65 | 32.42 | 33.35 | 576,353 | -0.06(-0.18%) |
May 12, 2009 | 33.13 | 33.88 | 33.01 | 33.41 | 649,324 | +0.15(+0.45%) |
May 11, 2009 | 32.66 | 33.46 | 32.21 | 33.26 | 510,517 | +0.16(+0.48%) |
May 08, 2009 | 32.93 | 33.35 | 32.48 | 33.10 | 275,681 | +0.41(+1.25%) |
May 07, 2009 | 33.18 | 33.65 | 32.23 | 32.69 | 548,632 | -0.59(-1.77%) |
May 06, 2009 | 33.56 | 33.99 | 32.54 | 33.28 | 586,613 | -0.15(-0.45%) |
May 05, 2009 | 32.17 | 33.69 | 32.12 | 33.43 | 607,231 | +1.05(+3.24%) |
May 04, 2009 | 32.50 | 33.50 | 30.88 | 32.38 | 1,218,376 | -1.40(-4.14%) |