Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.70 | 51.00 | 49.18 | 49.18 | 338,104 | -1.58(-3.11%) |
Apr 29, 2010 | 50.00 | 51.00 | 49.24 | 50.76 | 368,626 | +1.16(+2.34%) |
Apr 28, 2010 | 50.20 | 50.69 | 49.37 | 49.60 | 263,029 | -0.23(-0.46%) |
Apr 27, 2010 | 50.83 | 52.00 | 49.53 | 49.83 | 441,232 | -1.47(-2.87%) |
Apr 26, 2010 | 51.63 | 52.28 | 51.26 | 51.30 | 393,786 | -0.36(-0.70%) |
Apr 23, 2010 | 50.74 | 52.16 | 48.99 | 51.66 | 738,265 | +0.84(+1.65%) |
Apr 22, 2010 | 49.86 | 51.14 | 49.62 | 50.82 | 557,166 | +0.37(+0.73%) |
Apr 21, 2010 | 49.07 | 50.71 | 49.07 | 50.45 | 792,927 | +1.41(+2.88%) |
Apr 20, 2010 | 48.24 | 49.14 | 47.92 | 49.04 | 277,410 | +1.04(+2.17%) |
Apr 19, 2010 | 48.25 | 48.56 | 47.31 | 48.00 | 511,541 | -0.60(-1.23%) |
Apr 16, 2010 | 49.36 | 49.36 | 48.07 | 48.60 | 458,871 | -0.82(-1.66%) |
Apr 15, 2010 | 49.38 | 49.74 | 49.13 | 49.42 | 339,608 | +0.19(+0.39%) |
Apr 14, 2010 | 49.41 | 49.47 | 48.93 | 49.23 | 537,009 | +0.17(+0.35%) |
Apr 13, 2010 | 48.67 | 49.28 | 47.96 | 49.06 | 285,789 | +0.14(+0.29%) |
Apr 12, 2010 | 48.72 | 49.20 | 48.13 | 48.92 | 373,631 | -0.06(-0.12%) |
Apr 09, 2010 | 49.43 | 49.43 | 48.44 | 48.98 | 428,441 | -0.31(-0.63%) |
Apr 08, 2010 | 48.72 | 49.46 | 47.79 | 49.29 | 262,616 | +0.37(+0.76%) |
Apr 07, 2010 | 49.20 | 49.68 | 48.60 | 48.92 | 487,779 | -0.28(-0.57%) |
Apr 06, 2010 | 47.24 | 49.78 | 46.85 | 49.20 | 772,546 | +1.93(+4.08%) |
Apr 05, 2010 | 47.11 | 47.60 | 46.91 | 47.27 | 405,248 | +0.27(+0.57%) |
Apr 01, 2010 | 47.01 | 47.00 | 47.00 | 47.00 | 165,500 | +0.34(+0.73%) |
Mar 31, 2010 | 46.85 | 47.74 | 46.62 | 46.66 | 302,996 | -0.52(-1.10%) |
Mar 30, 2010 | 46.60 | 47.43 | 46.60 | 47.18 | 328,433 | +0.67(+1.44%) |
Mar 29, 2010 | 46.78 | 47.24 | 46.36 | 46.51 | 306,818 | +0.07(+0.15%) |
Mar 26, 2010 | 47.35 | 47.62 | 46.23 | 46.44 | 290,488 | -0.58(-1.23%) |
Mar 25, 2010 | 48.16 | 48.71 | 47.00 | 47.02 | 428,645 | -1.00(-2.08%) |
Mar 24, 2010 | 48.23 | 48.25 | 47.67 | 48.02 | 241,279 | -0.36(-0.74%) |
Mar 23, 2010 | 47.21 | 48.43 | 46.67 | 48.38 | 439,583 | +1.27(+2.70%) |
Mar 22, 2010 | 46.39 | 47.50 | 46.27 | 47.11 | 387,563 | +0.52(+1.12%) |
Mar 19, 2010 | 46.98 | 47.35 | 45.93 | 46.59 | 465,852 | -0.17(-0.36%) |
Mar 18, 2010 | 47.44 | 47.49 | 46.57 | 46.76 | 258,148 | -0.69(-1.45%) |
Mar 17, 2010 | 46.85 | 47.47 | 46.85 | 47.45 | 348,738 | +0.68(+1.45%) |
Mar 16, 2010 | 46.23 | 46.77 | 46.08 | 46.77 | 307,191 | +0.57(+1.23%) |
Mar 15, 2010 | 45.90 | 46.41 | 45.79 | 46.20 | 352,749 | +0.17(+0.37%) |
Mar 12, 2010 | 46.75 | 46.75 | 45.72 | 46.03 | 296,355 | -0.39(-0.84%) |
Mar 11, 2010 | 45.84 | 46.44 | 45.65 | 46.42 | 351,460 | +0.32(+0.69%) |
Mar 10, 2010 | 45.54 | 46.12 | 45.39 | 46.10 | 425,139 | +0.67(+1.47%) |
Mar 09, 2010 | 46.55 | 46.56 | 45.34 | 45.43 | 627,960 | -1.46(-3.11%) |
Mar 08, 2010 | 46.93 | 47.16 | 46.55 | 46.89 | 389,920 | -0.21(-0.45%) |
Mar 05, 2010 | 46.27 | 47.50 | 45.97 | 47.10 | 568,258 | +1.22(+2.66%) |
Mar 04, 2010 | 45.99 | 46.49 | 45.76 | 45.88 | 551,660 | -0.40(-0.86%) |
Mar 03, 2010 | 45.64 | 46.49 | 45.56 | 46.28 | 492,440 | +0.57(+1.25%) |
Mar 02, 2010 | 45.00 | 46.11 | 44.77 | 45.71 | 478,477 | +0.69(+1.53%) |
Mar 01, 2010 | 44.71 | 45.24 | 44.46 | 45.02 | 457,286 | +0.46(+1.03%) |
Feb 26, 2010 | 44.47 | 44.75 | 44.13 | 44.56 | 414,703 | +0.00(+0.00%) |
Feb 25, 2010 | 43.74 | 44.63 | 43.74 | 44.56 | 543,661 | -0.16(-0.36%) |
Feb 24, 2010 | 43.51 | 44.85 | 43.14 | 44.72 | 658,873 | +1.41(+3.26%) |
Feb 23, 2010 | 43.52 | 43.92 | 43.27 | 43.31 | 619,339 | -0.44(-1.01%) |
Feb 22, 2010 | 43.11 | 44.00 | 43.11 | 43.75 | 478,373 | +0.66(+1.53%) |
Feb 19, 2010 | 41.85 | 43.16 | 41.77 | 43.09 | 536,401 | +1.27(+3.04%) |
Feb 18, 2010 | 41.98 | 42.32 | 41.67 | 41.82 | 614,901 | -0.13(-0.31%) |
Feb 17, 2010 | 41.98 | 42.20 | 41.53 | 41.95 | 331,453 | +0.08(+0.19%) |
Feb 16, 2010 | 40.77 | 41.88 | 40.44 | 41.87 | 376,231 | +1.27(+3.13%) |
Feb 12, 2010 | 40.01 | 40.60 | 40.60 | 40.60 | 549,200 | +0.37(+0.92%) |
Feb 11, 2010 | 40.01 | 40.49 | 39.50 | 40.23 | 701,747 | -0.01(-0.02%) |
Feb 10, 2010 | 40.78 | 40.93 | 39.80 | 40.24 | 1,334,184 | -0.68(-1.66%) |
Feb 09, 2010 | 42.02 | 42.33 | 40.78 | 40.92 | 863,448 | -0.56(-1.35%) |
Feb 08, 2010 | 41.28 | 41.91 | 40.48 | 41.48 | 649,022 | +0.20(+0.48%) |
Feb 05, 2010 | 41.74 | 42.62 | 40.43 | 41.28 | 575,566 | -0.46(-1.10%) |
Feb 04, 2010 | 43.09 | 43.10 | 41.36 | 41.74 | 488,318 | -1.85(-4.24%) |
Feb 03, 2010 | 43.94 | 44.65 | 42.66 | 43.59 | 609,906 | +0.52(+1.21%) |
Feb 02, 2010 | 43.48 | 43.59 | 42.62 | 43.07 | 522,371 | -0.55(-1.26%) |
Feb 01, 2010 | 43.59 | 44.20 | 43.10 | 43.62 | 325,635 | +0.23(+0.53%) |
Jan 29, 2010 | 44.12 | 44.49 | 42.93 | 43.39 | 559,864 | -0.68(-1.54%) |
Jan 28, 2010 | 44.94 | 45.37 | 43.45 | 44.07 | 644,018 | -0.64(-1.43%) |
Jan 27, 2010 | 43.87 | 44.89 | 43.34 | 44.71 | 492,869 | +0.54(+1.22%) |
Jan 26, 2010 | 44.87 | 45.80 | 43.98 | 44.17 | 436,467 | -0.70(-1.56%) |
Jan 25, 2010 | 45.74 | 46.24 | 44.30 | 44.87 | 471,824 | -0.32(-0.71%) |
Jan 22, 2010 | 47.43 | 47.79 | 44.30 | 45.19 | 1,267,834 | -2.20(-4.64%) |
Jan 21, 2010 | 47.08 | 47.96 | 46.66 | 47.39 | 1,153,106 | +0.35(+0.74%) |
Jan 20, 2010 | 46.16 | 47.20 | 45.90 | 47.04 | 790,612 | +0.63(+1.36%) |
Jan 19, 2010 | 45.95 | 46.63 | 45.55 | 46.41 | 485,744 | +0.42(+0.91%) |
Jan 15, 2010 | 46.83 | 45.99 | 45.99 | 45.99 | 559,200 | -0.78(-1.67%) |
Jan 14, 2010 | 46.42 | 47.33 | 46.35 | 46.77 | 595,475 | +0.30(+0.65%) |
Jan 13, 2010 | 46.72 | 46.78 | 45.62 | 46.47 | 572,518 | +0.09(+0.19%) |
Jan 12, 2010 | 46.88 | 47.97 | 45.73 | 46.38 | 799,339 | -0.83(-1.76%) |
Jan 11, 2010 | 47.78 | 47.94 | 46.86 | 47.21 | 381,187 | -0.38(-0.80%) |
Jan 08, 2010 | 45.26 | 47.85 | 44.92 | 47.59 | 1,309,192 | +2.90(+6.49%) |
Jan 07, 2010 | 42.82 | 44.93 | 42.82 | 44.69 | 685,535 | +1.76(+4.10%) |
Jan 06, 2010 | 42.58 | 43.35 | 42.45 | 42.93 | 574,996 | +0.35(+0.82%) |
Jan 05, 2010 | 42.98 | 43.12 | 42.37 | 42.58 | 510,834 | -0.40(-0.93%) |
Jan 04, 2010 | 42.01 | 43.41 | 41.74 | 42.98 | 463,188 | +1.32(+3.17%) |
Dec 31, 2009 | 42.36 | 41.66 | 41.66 | 41.66 | 242,100 | -0.66(-1.56%) |
Dec 30, 2009 | 42.06 | 42.47 | 41.65 | 42.32 | 307,458 | +0.10(+0.24%) |
Dec 29, 2009 | 41.98 | 42.48 | 41.85 | 42.22 | 245,109 | +0.27(+0.64%) |
Dec 28, 2009 | 42.49 | 42.68 | 41.72 | 41.95 | 303,056 | -0.48(-1.13%) |
Dec 24, 2009 | 41.94 | 42.47 | 41.59 | 42.43 | 156,518 | +0.55(+1.31%) |
Dec 23, 2009 | 41.24 | 41.96 | 41.16 | 41.88 | 457,206 | +0.71(+1.72%) |
Dec 22, 2009 | 40.15 | 41.24 | 40.11 | 41.17 | 544,740 | +1.03(+2.57%) |
Dec 21, 2009 | 39.02 | 40.20 | 38.70 | 40.14 | 914,077 | +1.12(+2.87%) |
Dec 18, 2009 | 38.79 | 39.28 | 38.40 | 39.02 | 2,351,356 | +0.80(+2.09%) |
Dec 17, 2009 | 38.33 | 39.39 | 38.21 | 38.22 | 499,626 | -0.58(-1.49%) |
Dec 16, 2009 | 38.46 | 39.02 | 38.24 | 38.80 | 830,128 | +0.94(+2.48%) |
Dec 15, 2009 | 37.45 | 38.03 | 37.21 | 37.86 | 624,072 | +0.23(+0.61%) |
Dec 14, 2009 | 37.34 | 37.69 | 36.60 | 37.63 | 412,282 | +0.72(+1.95%) |
Dec 11, 2009 | 37.26 | 37.44 | 36.67 | 36.91 | 457,063 | -0.18(-0.49%) |
Dec 10, 2009 | 37.00 | 37.43 | 36.81 | 37.09 | 289,397 | +0.24(+0.65%) |
Dec 09, 2009 | 37.14 | 37.52 | 36.61 | 36.85 | 503,941 | -0.40(-1.07%) |
Dec 08, 2009 | 37.23 | 37.80 | 37.00 | 37.25 | 277,156 | -0.28(-0.75%) |
Dec 07, 2009 | 37.29 | 37.71 | 37.17 | 37.53 | 368,798 | +0.03(+0.08%) |
Dec 04, 2009 | 37.51 | 37.96 | 36.67 | 37.50 | 325,207 | +0.59(+1.60%) |
Dec 03, 2009 | 38.09 | 38.50 | 36.89 | 36.91 | 373,909 | -0.92(-2.43%) |
Dec 02, 2009 | 37.60 | 38.15 | 37.33 | 37.83 | 481,920 | +0.08(+0.21%) |
Dec 01, 2009 | 38.22 | 38.24 | 37.19 | 37.75 | 517,192 | -0.11(-0.29%) |
Nov 30, 2009 | 37.19 | 37.88 | 36.95 | 37.86 | 551,937 | +0.53(+1.42%) |
Nov 27, 2009 | 37.17 | 37.95 | 36.52 | 37.33 | 360,537 | -0.93(-2.43%) |
Nov 25, 2009 | 38.15 | 38.48 | 37.86 | 38.26 | 452,517 | +0.25(+0.66%) |
Nov 24, 2009 | 38.42 | 38.45 | 37.71 | 38.01 | 588,624 | -0.44(-1.14%) |
Nov 23, 2009 | 38.50 | 39.04 | 38.28 | 38.45 | 975,062 | +0.25(+0.65%) |
Nov 20, 2009 | 38.01 | 38.40 | 37.53 | 38.20 | 1,345,125 | -0.16(-0.42%) |
Nov 19, 2009 | 38.57 | 38.80 | 38.00 | 38.36 | 7,542,717 | -1.37(-3.45%) |
Nov 18, 2009 | 40.00 | 40.77 | 39.21 | 39.73 | 1,887,705 | -0.85(-2.09%) |
Nov 17, 2009 | 40.49 | 41.68 | 40.43 | 40.58 | 1,362,569 | -2.25(-5.25%) |
Nov 16, 2009 | 42.45 | 43.34 | 42.40 | 42.83 | 366,478 | +0.63(+1.49%) |
Nov 13, 2009 | 41.70 | 42.25 | 41.27 | 42.20 | 361,723 | +0.64(+1.54%) |
Nov 12, 2009 | 42.29 | 42.73 | 41.51 | 41.56 | 481,615 | -0.79(-1.87%) |
Nov 11, 2009 | 42.10 | 42.94 | 41.83 | 42.35 | 329,726 | +0.62(+1.49%) |
Nov 10, 2009 | 41.61 | 42.02 | 41.36 | 41.73 | 397,661 | -0.21(-0.50%) |
Nov 09, 2009 | 41.69 | 42.00 | 41.54 | 41.94 | 595,788 | +0.59(+1.43%) |
Nov 06, 2009 | 41.52 | 41.79 | 41.01 | 41.35 | 343,559 | -0.70(-1.66%) |
Nov 05, 2009 | 41.32 | 42.12 | 40.65 | 42.05 | 526,124 | +1.26(+3.09%) |
Nov 04, 2009 | 41.94 | 41.94 | 40.77 | 40.79 | 412,000 | -0.68(-1.64%) |
Nov 03, 2009 | 40.63 | 41.69 | 40.21 | 41.47 | 389,498 | +0.53(+1.29%) |
Nov 02, 2009 | 41.41 | 42.13 | 39.95 | 40.94 | 471,651 | -0.31(-0.75%) |
Oct 30, 2009 | 42.69 | 42.79 | 41.19 | 41.25 | 702,655 | -1.75(-4.07%) |
Oct 29, 2009 | 42.16 | 43.14 | 41.70 | 43.00 | 517,443 | +1.25(+2.99%) |
Oct 28, 2009 | 42.45 | 42.67 | 41.40 | 41.75 | 562,090 | -0.70(-1.65%) |
Oct 27, 2009 | 43.28 | 43.62 | 42.34 | 42.45 | 561,716 | -0.83(-1.92%) |
Oct 26, 2009 | 43.61 | 43.87 | 42.52 | 43.28 | 816,514 | +0.04(+0.09%) |
Oct 23, 2009 | 43.16 | 45.01 | 42.78 | 43.24 | 838,810 | -1.91(-4.23%) |
Oct 22, 2009 | 43.34 | 45.25 | 43.28 | 45.15 | 574,158 | +1.92(+4.44%) |
Oct 21, 2009 | 43.45 | 44.44 | 43.15 | 43.23 | 740,707 | -0.52(-1.19%) |
Oct 20, 2009 | 43.51 | 44.09 | 43.25 | 43.75 | 793,656 | -0.16(-0.36%) |
Oct 19, 2009 | 44.26 | 44.26 | 43.29 | 43.91 | 946,977 | -0.15(-0.34%) |
Oct 16, 2009 | 45.09 | 45.14 | 43.98 | 44.06 | 887,198 | -1.49(-3.27%) |
Oct 15, 2009 | 44.52 | 45.83 | 44.03 | 45.55 | 606,388 | +0.55(+1.22%) |
Oct 14, 2009 | 43.60 | 45.13 | 43.22 | 45.00 | 741,692 | +1.83(+4.24%) |
Oct 13, 2009 | 43.43 | 43.88 | 42.62 | 43.17 | 352,004 | -0.54(-1.24%) |
Oct 12, 2009 | 43.75 | 44.21 | 43.35 | 43.71 | 284,000 | -0.02(-0.05%) |
Oct 09, 2009 | 43.51 | 44.16 | 43.15 | 43.73 | 352,264 | +0.26(+0.60%) |
Oct 08, 2009 | 42.90 | 43.87 | 42.64 | 43.47 | 486,164 | +0.76(+1.78%) |
Oct 07, 2009 | 42.48 | 42.76 | 41.78 | 42.71 | 216,758 | +0.19(+0.45%) |
Oct 06, 2009 | 42.14 | 42.91 | 41.80 | 42.52 | 398,049 | +0.77(+1.84%) |
Oct 05, 2009 | 41.67 | 42.15 | 41.33 | 41.75 | 508,426 | +0.23(+0.55%) |
Oct 02, 2009 | 41.02 | 42.04 | 40.81 | 41.52 | 547,569 | +0.06(+0.14%) |
Oct 01, 2009 | 43.11 | 43.26 | 41.22 | 41.46 | 581,283 | -1.81(-4.18%) |
Sep 30, 2009 | 42.88 | 43.74 | 42.39 | 43.27 | 391,520 | +0.57(+1.33%) |
Sep 29, 2009 | 43.31 | 44.13 | 42.68 | 42.70 | 656,995 | -0.32(-0.74%) |
Sep 28, 2009 | 42.08 | 43.29 | 41.68 | 43.02 | 448,791 | +1.12(+2.67%) |
Sep 25, 2009 | 42.16 | 42.69 | 41.32 | 41.90 | 581,521 | -0.63(-1.48%) |
Sep 24, 2009 | 43.89 | 44.18 | 42.18 | 42.53 | 635,885 | -1.13(-2.59%) |
Sep 23, 2009 | 43.64 | 44.62 | 43.40 | 43.66 | 464,702 | +0.24(+0.55%) |
Sep 22, 2009 | 42.67 | 43.43 | 42.24 | 43.42 | 786,555 | +1.06(+2.50%) |
Sep 21, 2009 | 43.09 | 43.30 | 41.94 | 42.36 | 543,124 | -1.20(-2.75%) |
Sep 18, 2009 | 43.39 | 43.70 | 42.65 | 43.56 | 712,758 | +0.41(+0.95%) |
Sep 17, 2009 | 43.19 | 43.78 | 42.66 | 43.15 | 853,653 | -1.06(-2.40%) |
Sep 16, 2009 | 42.14 | 44.34 | 42.14 | 44.21 | 748,505 | +2.12(+5.04%) |
Sep 15, 2009 | 40.72 | 42.19 | 40.51 | 42.09 | 378,738 | +1.26(+3.09%) |
Sep 14, 2009 | 40.08 | 40.83 | 39.62 | 40.83 | 336,676 | +0.28(+0.69%) |
Sep 11, 2009 | 39.77 | 40.81 | 39.32 | 40.55 | 389,024 | +0.76(+1.91%) |
Sep 10, 2009 | 38.85 | 39.83 | 38.56 | 39.79 | 293,583 | +0.71(+1.82%) |
Sep 09, 2009 | 38.12 | 39.21 | 38.12 | 39.08 | 665,223 | +0.87(+2.28%) |
Sep 08, 2009 | 38.12 | 38.28 | 37.64 | 38.21 | 348,560 | +0.34(+0.90%) |
Sep 04, 2009 | 37.26 | 37.90 | 36.83 | 37.87 | 254,331 | +0.66(+1.77%) |
Sep 03, 2009 | 37.39 | 37.71 | 36.73 | 37.21 | 347,273 | +0.02(+0.05%) |
Sep 02, 2009 | 38.28 | 38.99 | 37.10 | 37.19 | 366,958 | -1.28(-3.33%) |
Sep 01, 2009 | 39.28 | 40.39 | 38.10 | 38.47 | 560,940 | -1.28(-3.22%) |
Aug 31, 2009 | 39.55 | 39.82 | 38.78 | 39.75 | 442,215 | -0.16(-0.40%) |
Aug 28, 2009 | 39.71 | 40.39 | 39.51 | 39.91 | 463,412 | +0.53(+1.35%) |
Aug 27, 2009 | 39.97 | 40.00 | 38.75 | 39.38 | 453,517 | -0.84(-2.09%) |
Aug 26, 2009 | 39.63 | 40.91 | 39.15 | 40.22 | 396,677 | +0.72(+1.82%) |
Aug 25, 2009 | 39.48 | 40.12 | 38.81 | 39.50 | 365,790 | +0.40(+1.02%) |
Aug 24, 2009 | 39.78 | 40.63 | 38.83 | 39.10 | 442,357 | -0.67(-1.68%) |
Aug 21, 2009 | 38.24 | 39.90 | 37.91 | 39.77 | 554,856 | +2.02(+5.35%) |
Aug 20, 2009 | 37.57 | 38.00 | 37.19 | 37.75 | 279,621 | +0.28(+0.75%) |
Aug 19, 2009 | 37.18 | 37.88 | 36.81 | 37.47 | 262,186 | -0.05(-0.13%) |
Aug 18, 2009 | 37.33 | 38.09 | 37.16 | 37.52 | 207,908 | +0.27(+0.72%) |
Aug 17, 2009 | 37.55 | 37.96 | 36.86 | 37.25 | 820,740 | -1.07(-2.79%) |
Aug 14, 2009 | 38.48 | 38.51 | 37.45 | 38.32 | 341,345 | -0.11(-0.29%) |
Aug 13, 2009 | 37.88 | 38.47 | 36.25 | 38.43 | 543,143 | +1.02(+2.73%) |
Aug 12, 2009 | 37.39 | 38.37 | 37.21 | 37.41 | 497,768 | +0.01(+0.03%) |
Aug 11, 2009 | 39.23 | 39.36 | 37.21 | 37.40 | 575,839 | -2.16(-5.46%) |
Aug 10, 2009 | 39.03 | 39.75 | 38.90 | 39.56 | 493,174 | +0.45(+1.15%) |
Aug 07, 2009 | 38.42 | 39.41 | 37.99 | 39.11 | 851,245 | +1.45(+3.85%) |
Aug 06, 2009 | 38.87 | 39.25 | 37.36 | 37.66 | 672,709 | -0.90(-2.33%) |
Aug 05, 2009 | 38.59 | 39.59 | 38.12 | 38.56 | 469,024 | -0.02(-0.05%) |
Aug 04, 2009 | 37.00 | 38.88 | 35.99 | 38.58 | 941,762 | +1.33(+3.57%) |
Aug 03, 2009 | 36.24 | 37.64 | 36.23 | 37.25 | 880,805 | +2.00(+5.67%) |
Jul 31, 2009 | 35.28 | 35.69 | 35.15 | 35.25 | 430,771 | -0.28(-0.79%) |
Jul 30, 2009 | 35.71 | 35.91 | 35.02 | 35.53 | 502,513 | +0.53(+1.51%) |
Jul 29, 2009 | 35.41 | 36.29 | 34.77 | 35.00 | 717,629 | -0.99(-2.75%) |
Jul 28, 2009 | 34.16 | 36.46 | 34.01 | 35.99 | 1,174,834 | +1.20(+3.45%) |
Jul 27, 2009 | 31.96 | 34.84 | 31.46 | 34.79 | 1,326,663 | +2.70(+8.41%) |
Jul 24, 2009 | 29.52 | 32.39 | 29.45 | 32.09 | 1,249,937 | +4.00(+14.24%) |
Jul 23, 2009 | 26.42 | 28.17 | 26.30 | 28.09 | 569,809 | +1.51(+5.68%) |
Jul 22, 2009 | 26.00 | 27.14 | 25.88 | 26.58 | 332,957 | +0.31(+1.18%) |
Jul 21, 2009 | 27.30 | 27.49 | 25.91 | 26.27 | 404,180 | -0.93(-3.42%) |
Jul 20, 2009 | 25.57 | 27.29 | 25.50 | 27.20 | 649,008 | +1.76(+6.92%) |
Jul 17, 2009 | 25.96 | 26.39 | 25.21 | 25.44 | 469,233 | -0.44(-1.70%) |
Jul 16, 2009 | 25.44 | 26.06 | 24.77 | 25.88 | 387,025 | +0.30(+1.17%) |
Jul 15, 2009 | 24.94 | 25.66 | 24.64 | 25.58 | 612,506 | +1.14(+4.66%) |
Jul 14, 2009 | 24.54 | 24.74 | 24.24 | 24.44 | 402,204 | -0.03(-0.12%) |
Jul 13, 2009 | 23.96 | 24.69 | 23.63 | 24.47 | 1,288,067 | +0.47(+1.96%) |
Jul 10, 2009 | 24.95 | 25.00 | 23.73 | 24.00 | 720,647 | -1.08(-4.31%) |
Jul 09, 2009 | 24.68 | 25.45 | 24.66 | 25.08 | 425,464 | +0.58(+2.37%) |
Jul 08, 2009 | 24.95 | 25.30 | 24.07 | 24.50 | 379,956 | -0.52(-2.08%) |
Jul 07, 2009 | 24.90 | 25.40 | 24.50 | 25.02 | 590,597 | +0.18(+0.72%) |
Jul 06, 2009 | 25.39 | 25.65 | 24.47 | 24.84 | 525,496 | -0.58(-2.28%) |
Jul 02, 2009 | 27.16 | 27.16 | 25.37 | 25.42 | 608,907 | -1.93(-7.06%) |
Jul 01, 2009 | 27.68 | 27.72 | 27.18 | 27.35 | 212,401 | +0.13(+0.48%) |
Jun 30, 2009 | 28.60 | 28.73 | 26.63 | 27.22 | 535,861 | -1.30(-4.56%) |
Jun 29, 2009 | 28.58 | 28.65 | 27.45 | 28.52 | 224,314 | -0.03(-0.11%) |
Jun 26, 2009 | 28.06 | 28.62 | 27.48 | 28.55 | 884,884 | +0.04(+0.14%) |
Jun 25, 2009 | 27.71 | 28.53 | 27.13 | 28.51 | 261,558 | +1.06(+3.86%) |
Jun 24, 2009 | 27.20 | 28.17 | 27.14 | 27.45 | 444,082 | +0.39(+1.44%) |
Jun 23, 2009 | 28.25 | 28.63 | 26.89 | 27.06 | 479,793 | -1.04(-3.70%) |
Jun 22, 2009 | 29.47 | 29.85 | 27.82 | 28.10 | 422,501 | -1.59(-5.36%) |
Jun 19, 2009 | 29.14 | 29.85 | 29.04 | 29.69 | 484,623 | +0.69(+2.38%) |
Jun 18, 2009 | 27.71 | 29.03 | 27.71 | 29.00 | 402,019 | +1.25(+4.50%) |
Jun 17, 2009 | 28.35 | 28.46 | 27.23 | 27.75 | 541,874 | -0.67(-2.36%) |
Jun 16, 2009 | 29.22 | 29.35 | 28.19 | 28.42 | 356,024 | -0.65(-2.24%) |
Jun 15, 2009 | 29.89 | 30.00 | 28.68 | 29.07 | 700,520 | -0.97(-3.23%) |
Jun 12, 2009 | 30.35 | 30.41 | 29.64 | 30.04 | 665,855 | -0.36(-1.18%) |
Jun 11, 2009 | 30.02 | 31.82 | 30.02 | 30.40 | 709,580 | +0.28(+0.93%) |
Jun 10, 2009 | 29.70 | 30.33 | 29.59 | 30.12 | 491,136 | +0.50(+1.69%) |
Jun 09, 2009 | 29.11 | 29.72 | 28.89 | 29.62 | 460,546 | +0.89(+3.10%) |
Jun 08, 2009 | 28.99 | 29.17 | 28.44 | 28.73 | 473,960 | -0.44(-1.51%) |
Jun 05, 2009 | 28.92 | 29.48 | 28.04 | 29.17 | 906,906 | +0.36(+1.25%) |
Jun 04, 2009 | 28.74 | 29.11 | 28.16 | 28.81 | 687,141 | +0.82(+2.93%) |
Jun 03, 2009 | 27.91 | 28.24 | 27.82 | 27.99 | 478,479 | +0.19(+0.68%) |
Jun 02, 2009 | 27.71 | 28.11 | 27.42 | 27.80 | 535,301 | -0.01(-0.04%) |
Jun 01, 2009 | 27.57 | 27.84 | 27.15 | 27.81 | 662,882 | +0.84(+3.11%) |
May 29, 2009 | 26.72 | 26.98 | 25.99 | 26.97 | 442,087 | +0.37(+1.39%) |
May 28, 2009 | 26.99 | 27.24 | 25.96 | 26.60 | 403,156 | -0.26(-0.97%) |
May 27, 2009 | 27.37 | 27.68 | 26.64 | 26.86 | 359,479 | -0.55(-2.01%) |
May 26, 2009 | 25.69 | 27.71 | 25.60 | 27.41 | 367,259 | +1.55(+5.99%) |
May 22, 2009 | 26.21 | 26.46 | 25.80 | 25.86 | 344,943 | -0.07(-0.27%) |
May 21, 2009 | 25.00 | 26.05 | 24.68 | 25.93 | 690,993 | +0.72(+2.86%) |
May 20, 2009 | 25.52 | 26.51 | 25.05 | 25.21 | 511,934 | -0.21(-0.83%) |
May 19, 2009 | 26.47 | 26.47 | 25.31 | 25.42 | 407,862 | -1.12(-4.22%) |
May 18, 2009 | 25.70 | 26.69 | 25.50 | 26.54 | 894,526 | +1.20(+4.74%) |
May 15, 2009 | 26.69 | 26.69 | 25.11 | 25.34 | 638,886 | -1.44(-5.38%) |
May 14, 2009 | 26.38 | 26.99 | 26.05 | 26.78 | 490,714 | +0.47(+1.79%) |
May 13, 2009 | 27.24 | 27.85 | 26.23 | 26.31 | 730,283 | -1.53(-5.50%) |
May 12, 2009 | 28.75 | 28.99 | 27.21 | 27.84 | 605,993 | -0.78(-2.73%) |
May 11, 2009 | 28.31 | 29.27 | 28.22 | 28.62 | 737,060 | -0.62(-2.12%) |
May 08, 2009 | 26.93 | 29.30 | 26.77 | 29.24 | 861,360 | +2.93(+11.14%) |
May 07, 2009 | 26.77 | 27.83 | 25.59 | 26.31 | 786,340 | -0.35(-1.30%) |
May 06, 2009 | 24.10 | 26.78 | 23.98 | 26.66 | 969,334 | +2.84(+11.91%) |
May 05, 2009 | 23.26 | 24.11 | 23.00 | 23.82 | 702,119 | +0.65(+2.81%) |
May 04, 2009 | 21.21 | 23.26 | 20.98 | 23.17 | 608,218 | +2.37(+11.39%) |