Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 51.77 | 52.34 | 51.68 | 51.78 | 3,753,756 | +0.19(+0.37%) |
Apr 29, 2010 | 50.95 | 51.94 | 50.75 | 51.59 | 2,706,680 | +0.84(+1.66%) |
Apr 28, 2010 | 51.70 | 51.70 | 50.75 | 50.75 | 2,611,590 | -0.65(-1.26%) |
Apr 27, 2010 | 52.00 | 52.29 | 51.30 | 51.40 | 2,824,912 | -0.71(-1.36%) |
Apr 26, 2010 | 52.15 | 52.34 | 51.90 | 52.11 | 1,621,884 | +0.07(+0.13%) |
Apr 23, 2010 | 52.02 | 52.45 | 51.73 | 52.04 | 2,386,244 | +0.00(+0.00%) |
Apr 22, 2010 | 51.80 | 52.04 | 51.38 | 52.04 | 2,606,146 | -0.14(-0.27%) |
Apr 21, 2010 | 52.09 | 52.45 | 51.55 | 52.18 | 3,285,395 | +0.26(+0.50%) |
Apr 20, 2010 | 52.15 | 52.39 | 51.92 | 51.92 | 2,151,258 | -0.08(-0.15%) |
Apr 19, 2010 | 51.50 | 52.20 | 51.21 | 52.00 | 4,336,413 | +0.19(+0.37%) |
Apr 16, 2010 | 52.11 | 52.44 | 51.74 | 51.81 | 2,750,557 | -0.31(-0.59%) |
Apr 15, 2010 | 51.35 | 52.12 | 51.16 | 52.12 | 2,635,589 | +0.61(+1.18%) |
Apr 14, 2010 | 50.70 | 51.58 | 50.39 | 51.51 | 3,107,801 | +1.01(+2.00%) |
Apr 13, 2010 | 50.42 | 50.74 | 50.17 | 50.50 | 1,014,452 | -0.19(-0.37%) |
Apr 12, 2010 | 50.40 | 51.01 | 50.40 | 50.69 | 1,409,023 | +0.27(+0.54%) |
Apr 09, 2010 | 50.20 | 50.89 | 50.18 | 50.42 | 1,854,912 | +0.16(+0.32%) |
Apr 08, 2010 | 49.85 | 50.47 | 49.34 | 50.26 | 1,579,560 | +0.26(+0.52%) |
Apr 07, 2010 | 50.21 | 50.56 | 49.96 | 50.00 | 2,446,407 | -0.45(-0.89%) |
Apr 06, 2010 | 50.20 | 50.74 | 50.01 | 50.45 | 2,109,005 | +0.06(+0.12%) |
Apr 05, 2010 | 50.85 | 50.92 | 50.21 | 50.39 | 1,427,570 | -0.46(-0.90%) |
Apr 01, 2010 | 50.85 | 50.85 | 50.85 | 0 | -0.03(-0.06%) | |
Mar 31, 2010 | 51.25 | 51.25 | 50.47 | 50.88 | 2,598,942 | -0.39(-0.76%) |
Mar 30, 2010 | 51.22 | 51.53 | 51.16 | 51.27 | 1,485,128 | +0.18(+0.35%) |
Mar 29, 2010 | 51.31 | 51.31 | 50.64 | 51.09 | 3,082,542 | +0.04(+0.08%) |
Mar 26, 2010 | 51.80 | 52.00 | 50.85 | 51.05 | 2,661,922 | -0.77(-1.49%) |
Mar 25, 2010 | 51.46 | 52.02 | 51.34 | 51.82 | 2,275,341 | +0.50(+0.97%) |
Mar 24, 2010 | 51.33 | 51.60 | 51.10 | 51.32 | 1,800,224 | +0.03(+0.06%) |
Mar 23, 2010 | 50.68 | 51.54 | 50.68 | 51.29 | 2,139,165 | +0.59(+1.16%) |
Mar 22, 2010 | 50.09 | 50.81 | 49.96 | 50.70 | 1,880,669 | +0.41(+0.82%) |
Mar 19, 2010 | 50.17 | 50.48 | 50.08 | 50.29 | 6,398,276 | -0.01(-0.02%) |
Mar 18, 2010 | 50.10 | 50.30 | 49.96 | 50.30 | 1,364,631 | +0.11(+0.22%) |
Mar 17, 2010 | 50.25 | 50.25 | 50.01 | 50.19 | 1,534,570 | -0.01(-0.02%) |
Mar 16, 2010 | 50.00 | 50.24 | 49.93 | 50.20 | 1,939,819 | +0.21(+0.42%) |
Mar 15, 2010 | 49.42 | 49.99 | 49.57 | 49.99 | 1,431,901 | +0.50(+1.01%) |
Mar 12, 2010 | 49.30 | 49.52 | 49.04 | 49.49 | 1,894,634 | +0.34(+0.69%) |
Mar 11, 2010 | 49.00 | 49.15 | 48.63 | 49.15 | 1,951,049 | +0.03(+0.06%) |
Mar 10, 2010 | 49.36 | 49.63 | 49.06 | 49.12 | 2,195,807 | -0.30(-0.61%) |
Mar 09, 2010 | 50.20 | 50.37 | 49.23 | 49.42 | 3,196,952 | -0.68(-1.36%) |
Mar 08, 2010 | 49.98 | 50.36 | 49.77 | 50.10 | 2,245,078 | +0.25(+0.50%) |
Mar 05, 2010 | 49.30 | 49.90 | 49.30 | 49.85 | 2,417,779 | +0.73(+1.49%) |
Mar 04, 2010 | 48.91 | 49.17 | 48.75 | 49.12 | 1,641,266 | +0.31(+0.64%) |
Mar 03, 2010 | 48.97 | 49.10 | 48.35 | 48.81 | 1,812,818 | -0.05(-0.10%) |
Mar 02, 2010 | 48.35 | 49.00 | 48.33 | 48.86 | 2,051,173 | +0.60(+1.24%) |
Mar 01, 2010 | 47.86 | 48.29 | 47.83 | 48.26 | 1,298,859 | +0.46(+0.96%) |
Feb 26, 2010 | 48.00 | 48.00 | 47.64 | 47.80 | 2,491,505 | -0.18(-0.38%) |
Feb 25, 2010 | 47.07 | 48.16 | 46.76 | 47.98 | 1,774,579 | +0.76(+1.61%) |
Feb 24, 2010 | 47.25 | 47.48 | 47.02 | 47.22 | 971,484 | +0.07(+0.15%) |
Feb 23, 2010 | 47.40 | 47.40 | 46.51 | 47.15 | 2,584,382 | -0.34(-0.72%) |
Feb 22, 2010 | 47.93 | 48.05 | 47.45 | 47.49 | 1,462,032 | -0.31(-0.65%) |
Feb 19, 2010 | 47.85 | 48.10 | 47.76 | 47.80 | 2,004,613 | -0.18(-0.38%) |
Feb 18, 2010 | 48.14 | 48.32 | 47.85 | 47.98 | 1,275,811 | -0.03(-0.06%) |
Feb 17, 2010 | 47.70 | 48.33 | 47.66 | 48.01 | 2,146,014 | +0.43(+0.90%) |
Feb 16, 2010 | 47.20 | 47.79 | 47.12 | 47.58 | 1,268,700 | +0.43(+0.91%) |
Feb 12, 2010 | 47.15 | 47.15 | 47.15 | 0 | +0.05(+0.11%) | |
Feb 11, 2010 | 46.50 | 47.10 | 46.25 | 47.10 | 1,628,271 | +0.61(+1.31%) |
Feb 10, 2010 | 45.70 | 46.49 | 45.65 | 46.49 | 1,597,849 | +0.74(+1.62%) |
Feb 09, 2010 | 45.50 | 46.05 | 45.40 | 45.75 | 2,132,122 | +0.33(+0.73%) |
Feb 08, 2010 | 45.44 | 45.93 | 45.09 | 45.42 | 1,521,102 | -0.15(-0.33%) |
Feb 05, 2010 | 44.68 | 45.57 | 44.39 | 45.57 | 2,215,083 | +0.73(+1.63%) |
Feb 04, 2010 | 45.40 | 45.52 | 44.77 | 44.84 | 1,933,004 | -0.84(-1.84%) |
Feb 03, 2010 | 45.75 | 45.83 | 45.22 | 45.68 | 1,392,909 | -0.16(-0.35%) |
Feb 02, 2010 | 45.22 | 45.93 | 45.16 | 45.84 | 1,527,703 | +0.65(+1.44%) |
Feb 01, 2010 | 45.00 | 45.34 | 44.83 | 45.19 | 1,313,834 | +0.36(+0.80%) |
Jan 29, 2010 | 45.48 | 45.73 | 44.83 | 44.83 | 2,218,989 | -0.86(-1.88%) |
Jan 28, 2010 | 46.05 | 46.05 | 45.00 | 45.69 | 1,554,372 | -0.10(-0.22%) |
Jan 27, 2010 | 45.10 | 45.92 | 44.87 | 45.79 | 1,840,767 | +0.64(+1.42%) |
Jan 26, 2010 | 44.80 | 45.75 | 44.65 | 45.15 | 2,850,381 | +0.07(+0.16%) |
Jan 25, 2010 | 44.85 | 45.35 | 44.50 | 45.08 | 2,286,073 | +0.48(+1.08%) |
Jan 22, 2010 | 44.83 | 44.94 | 44.12 | 44.60 | 2,851,452 | -0.10(-0.22%) |
Jan 21, 2010 | 45.68 | 45.78 | 44.52 | 44.70 | 3,119,735 | -1.25(-2.72%) |
Jan 20, 2010 | 46.14 | 46.17 | 45.35 | 45.95 | 2,833,076 | -0.34(-0.73%) |
Jan 19, 2010 | 46.49 | 46.95 | 46.28 | 46.29 | 2,185,229 | -0.20(-0.43%) |
Jan 18, 2010 | 46.24 | 46.49 | 45.91 | 46.49 | 586,738 | +0.42(+0.91%) |
Jan 15, 2010 | 46.45 | 46.64 | 46.07 | 46.07 | 1,636,428 | -0.41(-0.88%) |
Jan 14, 2010 | 46.67 | 46.78 | 46.05 | 46.48 | 1,313,965 | -0.10(-0.21%) |
Jan 13, 2010 | 46.59 | 46.73 | 46.28 | 46.58 | 1,318,946 | +0.12(+0.26%) |
Jan 12, 2010 | 46.75 | 46.88 | 46.10 | 46.46 | 2,015,116 | -0.54(-1.15%) |
Jan 11, 2010 | 47.65 | 47.69 | 46.78 | 47.00 | 1,451,129 | -0.46(-0.97%) |
Jan 08, 2010 | 47.00 | 47.46 | 46.90 | 47.46 | 1,434,381 | +0.55(+1.17%) |
Jan 07, 2010 | 47.55 | 47.61 | 46.81 | 46.91 | 2,788,597 | -0.61(-1.28%) |
Jan 06, 2010 | 48.30 | 48.38 | 47.42 | 47.52 | 2,186,971 | -0.70(-1.45%) |
Jan 05, 2010 | 49.00 | 49.10 | 48.10 | 48.22 | 2,098,815 | -0.71(-1.45%) |
Jan 04, 2010 | 49.46 | 49.53 | 48.09 | 48.93 | 2,057,460 | -0.29(-0.59%) |
Dec 31, 2009 | 49.22 | 49.22 | 49.22 | 0 | -0.50(-1.01%) | |
Dec 30, 2009 | 49.20 | 49.73 | 49.20 | 49.72 | 1,188,215 | +0.28(+0.57%) |
Dec 29, 2009 | 48.95 | 49.48 | 48.90 | 49.44 | 1,321,407 | +0.49(+1.00%) |
Dec 24, 2009 | 48.21 | 48.95 | 48.21 | 48.95 | 720,235 | +0.69(+1.43%) |
Dec 23, 2009 | 48.74 | 48.99 | 48.19 | 48.26 | 1,910,535 | -0.54(-1.11%) |
Dec 22, 2009 | 48.25 | 48.81 | 48.05 | 48.80 | 1,328,921 | +0.63(+1.31%) |
Dec 21, 2009 | 48.54 | 48.97 | 47.98 | 48.17 | 2,181,193 | +0.03(+0.06%) |
Dec 18, 2009 | 48.33 | 48.84 | 48.02 | 48.14 | 5,642,425 | -0.23(-0.48%) |
Dec 17, 2009 | 48.30 | 48.65 | 48.16 | 48.37 | 2,076,869 | -0.13(-0.27%) |
Dec 16, 2009 | 48.60 | 48.99 | 48.34 | 48.50 | 2,425,965 | +0.10(+0.21%) |
Dec 15, 2009 | 48.12 | 48.58 | 47.93 | 48.40 | 2,200,899 | +0.27(+0.56%) |
Dec 14, 2009 | 47.52 | 48.50 | 47.97 | 48.13 | 7,997,274 | +0.62(+1.30%) |
Dec 11, 2009 | 47.67 | 47.91 | 47.02 | 47.51 | 2,300,839 | -0.03(-0.06%) |
Dec 10, 2009 | 47.60 | 47.77 | 46.92 | 47.54 | 1,925,091 | +0.09(+0.19%) |
Dec 09, 2009 | 47.85 | 47.85 | 46.55 | 47.45 | 3,122,718 | -0.16(-0.34%) |
Dec 08, 2009 | 47.69 | 48.00 | 47.05 | 47.61 | 3,613,051 | -1.00(-2.06%) |
Dec 07, 2009 | 48.68 | 49.17 | 48.06 | 48.61 | 1,871,229 | +0.04(+0.08%) |
Dec 04, 2009 | 49.30 | 49.53 | 48.20 | 48.57 | 2,636,114 | -0.04(-0.08%) |
Dec 03, 2009 | 49.60 | 49.81 | 48.47 | 48.61 | 1,572,221 | -0.75(-1.52%) |
Dec 02, 2009 | 49.70 | 49.93 | 49.16 | 49.36 | 1,715,063 | -0.29(-0.58%) |
Dec 01, 2009 | 48.95 | 49.78 | 48.72 | 49.65 | 2,554,956 | +1.15(+2.37%) |
Nov 30, 2009 | 48.35 | 48.98 | 48.24 | 48.50 | 2,148,623 | +0.32(+0.66%) |
Nov 27, 2009 | 47.12 | 48.50 | 47.12 | 48.18 | 1,184,764 | +0.27(+0.56%) |
Nov 26, 2009 | 48.90 | 48.90 | 47.89 | 47.91 | 1,411,847 | -1.15(-2.34%) |
Nov 25, 2009 | 49.55 | 49.90 | 48.96 | 49.06 | 1,727,065 | -0.18(-0.37%) |
Nov 24, 2009 | 49.23 | 49.75 | 48.70 | 49.24 | 2,287,105 | +0.12(+0.24%) |
Nov 23, 2009 | 48.87 | 49.16 | 48.83 | 49.12 | 1,789,666 | +0.39(+0.80%) |
Nov 20, 2009 | 48.66 | 48.95 | 48.38 | 48.73 | 1,597,089 | -0.16(-0.33%) |
Nov 19, 2009 | 49.00 | 49.22 | 48.37 | 48.89 | 3,089,765 | -0.30(-0.61%) |
Nov 18, 2009 | 49.09 | 49.25 | 48.97 | 49.19 | 1,572,695 | +0.19(+0.39%) |
Nov 17, 2009 | 48.75 | 49.14 | 48.71 | 49.00 | 2,192,953 | +0.18(+0.37%) |
Nov 16, 2009 | 48.64 | 48.94 | 48.45 | 48.82 | 2,327,836 | +0.35(+0.72%) |
Nov 13, 2009 | 48.09 | 48.54 | 48.06 | 48.47 | 1,398,615 | +0.23(+0.48%) |
Nov 12, 2009 | 47.73 | 48.43 | 47.73 | 48.24 | 2,120,355 | +0.42(+0.88%) |
Nov 11, 2009 | 47.70 | 48.04 | 47.52 | 47.82 | 1,895,857 | +0.52(+1.10%) |
Nov 10, 2009 | 47.30 | 47.49 | 47.13 | 47.30 | 1,834,323 | -0.19(-0.40%) |
Nov 09, 2009 | 47.14 | 47.70 | 47.13 | 47.49 | 1,991,605 | +0.72(+1.54%) |
Nov 06, 2009 | 46.68 | 47.14 | 46.33 | 46.77 | 2,336,518 | -0.38(-0.81%) |
Nov 05, 2009 | 46.25 | 47.15 | 46.24 | 47.15 | 1,462,238 | +0.63(+1.35%) |
Nov 04, 2009 | 46.32 | 46.75 | 46.25 | 46.52 | 1,835,520 | +0.27(+0.58%) |
Nov 03, 2009 | 45.61 | 46.38 | 45.57 | 46.25 | 2,031,477 | +0.03(+0.06%) |
Nov 02, 2009 | 45.00 | 46.22 | 44.84 | 46.22 | 3,358,087 | +0.97(+2.14%) |
Oct 30, 2009 | 45.00 | 45.40 | 44.19 | 45.25 | 4,678,772 | +0.08(+0.18%) |
Oct 29, 2009 | 45.39 | 45.67 | 44.54 | 45.17 | 2,907,855 | +0.13(+0.29%) |
Oct 28, 2009 | 44.26 | 45.37 | 43.49 | 45.04 | 3,977,528 | +0.59(+1.33%) |
Oct 27, 2009 | 45.80 | 45.80 | 44.45 | 44.45 | 3,184,270 | -1.41(-3.07%) |
Oct 26, 2009 | 46.35 | 46.63 | 45.75 | 45.86 | 1,531,374 | -0.48(-1.04%) |
Oct 23, 2009 | 46.73 | 46.60 | 46.20 | 46.34 | 1,752,408 | -0.53(-1.13%) |
Oct 22, 2009 | 46.05 | 46.87 | 45.81 | 46.87 | 2,391,142 | +0.73(+1.58%) |
Oct 21, 2009 | 46.50 | 46.90 | 46.03 | 46.14 | 1,963,762 | -0.55(-1.18%) |
Oct 20, 2009 | 46.88 | 46.70 | 46.53 | 46.69 | 832,097 | -0.08(-0.17%) |
Oct 19, 2009 | 46.85 | 46.94 | 46.43 | 46.77 | 1,046,983 | +0.13(+0.28%) |
Oct 16, 2009 | 46.74 | 46.85 | 46.52 | 46.64 | 1,047,764 | -0.33(-0.70%) |
Oct 15, 2009 | 46.69 | 47.49 | 46.60 | 46.97 | 1,971,458 | -0.10(-0.21%) |
Oct 14, 2009 | 47.30 | 47.39 | 46.77 | 47.07 | 1,451,785 | +0.58(+1.25%) |
Oct 13, 2009 | 47.00 | 47.39 | 46.34 | 46.49 | 1,948,741 | -0.77(-1.63%) |
Oct 09, 2009 | 47.25 | 47.66 | 46.87 | 47.26 | 1,478,850 | -0.07(-0.15%) |
Oct 08, 2009 | 48.00 | 48.12 | 47.11 | 47.33 | 1,684,760 | -0.34(-0.71%) |
Oct 07, 2009 | 47.25 | 47.75 | 46.85 | 47.67 | 1,432,899 | +0.42(+0.89%) |
Oct 06, 2009 | 47.25 | 48.00 | 46.76 | 47.25 | 2,678,912 | +0.17(+0.36%) |
Oct 05, 2009 | 46.40 | 47.49 | 46.20 | 47.08 | 2,260,502 | +0.98(+2.13%) |
Oct 02, 2009 | 46.76 | 47.07 | 46.05 | 46.10 | 3,488,771 | -1.93(-4.02%) |
Oct 01, 2009 | 48.89 | 49.14 | 47.95 | 48.03 | 3,488,961 | -0.84(-1.72%) |
Sep 30, 2009 | 49.12 | 49.19 | 48.30 | 48.87 | 2,767,910 | -0.07(-0.14%) |
Sep 29, 2009 | 48.55 | 49.00 | 48.35 | 48.94 | 2,699,869 | +0.49(+1.01%) |
Sep 28, 2009 | 47.96 | 48.58 | 47.86 | 48.45 | 2,081,482 | +0.76(+1.59%) |
Sep 25, 2009 | 47.24 | 47.75 | 47.01 | 47.69 | 2,006,331 | +0.61(+1.30%) |
Sep 24, 2009 | 48.25 | 48.51 | 47.06 | 47.08 | 2,990,892 | -1.10(-2.28%) |
Sep 23, 2009 | 48.09 | 48.63 | 47.90 | 48.18 | 1,828,234 | +0.08(+0.17%) |
Sep 22, 2009 | 48.25 | 48.25 | 47.81 | 48.10 | 1,984,526 | +0.27(+0.56%) |
Sep 21, 2009 | 47.60 | 48.19 | 47.56 | 47.83 | 1,385,953 | -0.02(-0.04%) |
Sep 18, 2009 | 48.31 | 48.92 | 47.85 | 47.85 | 4,531,795 | -0.47(-0.97%) |
Sep 17, 2009 | 48.39 | 48.97 | 48.07 | 48.32 | 1,949,005 | -0.28(-0.58%) |
Sep 16, 2009 | 48.50 | 48.81 | 48.06 | 48.60 | 3,575,138 | +0.10(+0.21%) |
Sep 15, 2009 | 46.92 | 48.58 | 46.83 | 48.50 | 5,135,375 | +1.80(+3.85%) |
Sep 14, 2009 | 45.30 | 46.70 | 45.30 | 46.70 | 2,831,415 | +1.07(+2.34%) |
Sep 11, 2009 | 44.80 | 45.64 | 44.68 | 45.63 | 3,126,628 | +0.67(+1.49%) |
Sep 10, 2009 | 44.03 | 45.00 | 44.00 | 44.96 | 3,506,356 | +1.09(+2.48%) |
Sep 09, 2009 | 44.61 | 44.83 | 43.76 | 43.87 | 3,600,253 | -0.96(-2.14%) |
Sep 08, 2009 | 45.22 | 45.22 | 44.51 | 44.83 | 3,043,600 | +0.01(+0.02%) |
Sep 04, 2009 | 44.15 | 44.88 | 44.06 | 44.82 | 1,961,635 | +0.63(+1.43%) |
Sep 03, 2009 | 43.30 | 44.19 | 42.98 | 44.19 | 4,629,058 | +1.22(+2.84%) |
Sep 02, 2009 | 43.50 | 43.89 | 42.96 | 42.97 | 3,443,031 | -0.95(-2.16%) |
Sep 01, 2009 | 45.10 | 45.80 | 43.87 | 43.92 | 4,944,269 | -1.94(-4.23%) |
Aug 31, 2009 | 45.85 | 46.24 | 45.51 | 45.86 | 3,450,531 | -0.54(-1.16%) |
Aug 28, 2009 | 47.90 | 47.90 | 46.16 | 46.40 | 6,288,375 | -1.71(-3.55%) |
Aug 27, 2009 | 47.50 | 48.11 | 47.17 | 48.11 | 4,085,306 | +1.44(+3.09%) |
Aug 26, 2009 | 46.03 | 46.89 | 45.51 | 46.67 | 2,318,129 | +0.20(+0.43%) |
Aug 25, 2009 | 45.34 | 46.50 | 45.31 | 46.47 | 3,334,224 | +1.72(+3.84%) |
Aug 24, 2009 | 45.30 | 45.55 | 44.53 | 44.75 | 2,097,848 | -0.45(-1.00%) |
Aug 21, 2009 | 45.27 | 45.43 | 44.93 | 45.20 | 2,697,756 | +0.31(+0.69%) |
Aug 20, 2009 | 44.63 | 45.00 | 44.35 | 44.89 | 2,502,774 | +0.52(+1.17%) |
Aug 19, 2009 | 43.50 | 44.67 | 43.37 | 44.37 | 2,343,227 | +0.36(+0.82%) |
Aug 18, 2009 | 43.98 | 44.12 | 43.58 | 44.01 | 1,640,814 | +0.34(+0.78%) |
Aug 17, 2009 | 43.55 | 43.83 | 43.16 | 43.67 | 2,172,995 | -1.15(-2.57%) |
Aug 14, 2009 | 44.55 | 44.82 | 43.81 | 44.82 | 1,950,171 | +0.39(+0.88%) |
Aug 13, 2009 | 44.25 | 44.72 | 43.96 | 44.43 | 1,679,481 | +0.63(+1.44%) |
Aug 12, 2009 | 43.88 | 44.59 | 43.57 | 43.80 | 2,060,851 | -0.25(-0.57%) |
Aug 11, 2009 | 45.15 | 45.30 | 43.93 | 44.05 | 3,259,049 | -1.42(-3.12%) |
Aug 10, 2009 | 46.19 | 46.29 | 45.28 | 45.47 | 2,302,080 | -0.83(-1.79%) |
Aug 07, 2009 | 46.30 | 46.99 | 46.07 | 46.30 | 1,994,550 | +0.60(+1.31%) |
Aug 06, 2009 | 47.64 | 47.65 | 45.70 | 45.70 | 3,304,815 | -1.94(-4.07%) |
Aug 05, 2009 | 46.65 | 48.00 | 46.64 | 47.64 | 5,026,261 | +0.74(+1.58%) |
Aug 04, 2009 | 46.35 | 46.90 | 45.53 | 46.90 | 4,032,631 | +0.98(+2.13%) |
Jul 31, 2009 | 45.60 | 46.51 | 45.59 | 45.92 | 2,129,888 | +0.12(+0.26%) |
Jul 30, 2009 | 45.90 | 45.93 | 45.23 | 45.80 | 2,220,970 | +0.79(+1.76%) |
Jul 29, 2009 | 44.91 | 45.62 | 44.73 | 45.01 | 3,071,096 | -0.19(-0.42%) |
Jul 28, 2009 | 45.60 | 46.30 | 45.00 | 45.20 | 2,821,489 | -0.90(-1.95%) |
Jul 27, 2009 | 45.00 | 46.39 | 45.33 | 46.10 | 3,834,547 | +0.77(+1.70%) |
Jul 24, 2009 | 43.88 | 45.45 | 43.37 | 45.33 | 4,645,176 | +1.51(+3.45%) |
Jul 23, 2009 | 42.97 | 43.94 | 42.85 | 43.82 | 3,306,421 | +0.87(+2.03%) |
Jul 22, 2009 | 42.70 | 43.50 | 42.68 | 42.95 | 2,557,791 | -0.05(-0.12%) |
Jul 21, 2009 | 43.45 | 43.45 | 42.72 | 43.00 | 2,314,364 | -0.15(-0.35%) |
Jul 20, 2009 | 43.22 | 43.52 | 42.82 | 43.15 | 1,512,807 | +0.15(+0.35%) |
Jul 17, 2009 | 43.11 | 43.15 | 42.65 | 43.00 | 1,385,763 | -0.05(-0.12%) |
Jul 16, 2009 | 43.07 | 43.40 | 42.90 | 43.05 | 1,474,447 | -0.26(-0.60%) |
Jul 15, 2009 | 42.60 | 43.52 | 42.55 | 43.31 | 2,494,646 | +1.17(+2.78%) |
Jul 14, 2009 | 41.90 | 42.29 | 41.45 | 42.14 | 2,468,651 | +0.65(+1.57%) |
Jul 13, 2009 | 40.73 | 41.49 | 40.67 | 41.49 | 2,460,604 | +1.02(+2.52%) |
Jul 10, 2009 | 40.00 | 40.61 | 39.65 | 40.47 | 2,109,812 | +0.25(+0.62%) |
Jul 09, 2009 | 40.40 | 40.50 | 39.60 | 40.22 | 2,316,240 | -0.01(-0.02%) |
Jul 08, 2009 | 40.90 | 41.56 | 39.62 | 40.23 | 3,622,502 | -1.16(-2.80%) |
Jul 07, 2009 | 42.66 | 42.98 | 41.32 | 41.39 | 2,705,877 | -1.31(-3.07%) |
Jul 06, 2009 | 42.90 | 43.29 | 42.31 | 42.70 | 2,015,697 | -0.70(-1.61%) |
Jul 03, 2009 | 42.80 | 43.48 | 42.70 | 43.40 | 1,300,991 | +0.17(+0.39%) |
Jul 02, 2009 | 43.42 | 43.87 | 42.92 | 43.23 | 5,096,770 | -0.19(-0.44%) |
Jun 30, 2009 | 44.25 | 44.50 | 43.10 | 43.42 | 3,583,443 | -0.82(-1.85%) |
Jun 29, 2009 | 43.38 | 44.30 | 43.20 | 44.24 | 2,448,007 | +1.24(+2.88%) |
Jun 26, 2009 | 41.55 | 43.28 | 41.40 | 43.00 | 3,977,580 | +1.19(+2.85%) |
Jun 25, 2009 | 40.59 | 41.81 | 41.11 | 41.81 | 3,055,079 | +1.08(+2.65%) |
Jun 24, 2009 | 40.80 | 41.27 | 40.47 | 40.73 | 3,257,899 | +0.26(+0.64%) |
Jun 23, 2009 | 40.80 | 41.07 | 40.21 | 40.47 | 3,384,564 | -0.33(-0.81%) |
Jun 22, 2009 | 40.65 | 41.30 | 40.55 | 40.80 | 3,823,264 | -0.50(-1.21%) |
Jun 19, 2009 | 40.55 | 41.30 | 40.30 | 41.30 | 4,931,929 | +1.00(+2.48%) |
Jun 18, 2009 | 39.28 | 40.30 | 39.01 | 40.30 | 4,084,997 | +1.03(+2.62%) |
Jun 17, 2009 | 39.45 | 40.06 | 39.26 | 39.27 | 3,075,570 | -0.40(-1.01%) |
Jun 16, 2009 | 40.30 | 40.40 | 39.45 | 39.67 | 1,916,929 | -0.36(-0.90%) |
Jun 15, 2009 | 40.45 | 40.45 | 39.65 | 40.03 | 1,782,065 | -0.61(-1.50%) |
Jun 12, 2009 | 40.50 | 40.91 | 40.19 | 40.64 | 2,029,401 | +0.10(+0.25%) |
Jun 11, 2009 | 40.07 | 40.64 | 40.02 | 40.54 | 2,036,802 | +0.14(+0.35%) |
Jun 10, 2009 | 40.62 | 40.62 | 39.78 | 40.40 | 2,854,400 | +0.14(+0.35%) |
Jun 09, 2009 | 40.63 | 40.69 | 39.98 | 40.26 | 2,205,495 | -0.21(-0.52%) |
Jun 08, 2009 | 39.60 | 40.47 | 39.82 | 40.47 | 2,128,897 | +0.32(+0.80%) |
Jun 05, 2009 | 40.00 | 40.19 | 39.60 | 40.15 | 2,931,100 | +0.39(+0.98%) |
Jun 04, 2009 | 38.80 | 39.88 | 38.80 | 39.76 | 3,540,225 | +1.06(+2.74%) |
Jun 03, 2009 | 39.34 | 39.48 | 38.70 | 38.70 | 2,509,910 | -1.15(-2.89%) |
Jun 02, 2009 | 39.24 | 39.85 | 39.03 | 39.85 | 2,777,778 | +0.62(+1.58%) |
Jun 01, 2009 | 38.97 | 39.57 | 38.61 | 39.23 | 3,786,063 | +1.05(+2.75%) |
May 29, 2009 | 38.20 | 38.40 | 36.95 | 38.18 | 4,125,339 | +0.28(+0.74%) |
May 28, 2009 | 38.50 | 38.91 | 37.76 | 37.90 | 4,871,125 | +0.15(+0.40%) |
May 27, 2009 | 38.95 | 38.95 | 37.66 | 37.75 | 3,279,816 | -1.06(-2.73%) |
May 26, 2009 | 36.74 | 38.88 | 36.51 | 38.81 | 7,046,178 | +2.02(+5.49%) |
May 25, 2009 | 36.14 | 36.79 | 36.10 | 36.79 | 1,182,563 | +0.82(+2.28%) |
May 22, 2009 | 35.80 | 36.15 | 35.17 | 35.97 | 1,986,955 | +0.44(+1.24%) |
May 21, 2009 | 36.20 | 36.38 | 35.48 | 35.53 | 2,864,169 | -1.28(-3.48%) |
May 20, 2009 | 36.40 | 37.18 | 36.36 | 36.81 | 3,470,933 | +0.55(+1.52%) |
May 19, 2009 | 36.44 | 36.52 | 35.93 | 36.26 | 2,482,982 | +0.92(+2.60%) |
May 17, 2009 | 35.50 | 35.89 | 35.34 | 35.34 | 408,261 | +0.26(+0.74%) |
May 15, 2009 | 35.50 | 35.89 | 34.75 | 35.08 | 1,602,440 | -0.32(-0.90%) |
May 14, 2009 | 34.75 | 35.97 | 34.61 | 35.40 | 2,976,140 | +0.54(+1.55%) |
May 13, 2009 | 35.90 | 36.10 | 34.58 | 34.86 | 3,383,406 | -1.71(-4.68%) |
May 12, 2009 | 37.20 | 37.29 | 35.88 | 36.57 | 2,731,985 | -0.53(-1.43%) |
May 11, 2009 | 37.00 | 37.44 | 36.79 | 37.10 | 1,977,706 | -0.56(-1.49%) |
May 08, 2009 | 36.87 | 37.74 | 36.35 | 37.66 | 3,033,259 | +1.54(+4.26%) |
May 07, 2009 | 39.00 | 39.00 | 36.12 | 36.12 | 3,877,660 | -1.29(-3.45%) |
May 06, 2009 | 36.52 | 37.75 | 36.40 | 37.41 | 4,634,172 | +1.11(+3.06%) |
May 05, 2009 | 35.35 | 36.69 | 35.07 | 36.30 | 4,257,937 | +0.83(+2.34%) |
May 04, 2009 | 34.40 | 35.47 | 34.73 | 35.47 | 3,021,790 | +1.58(+4.66%) |