Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.13 | 44.37 | 42.88 | 42.90 | 533,037 | -1.21(-2.74%) |
Apr 29, 2010 | 43.59 | 44.13 | 43.16 | 44.11 | 325,205 | +0.95(+2.20%) |
Apr 28, 2010 | 43.50 | 43.58 | 42.82 | 43.16 | 311,250 | -0.04(-0.09%) |
Apr 27, 2010 | 43.24 | 43.50 | 42.61 | 43.20 | 622,040 | -0.13(-0.30%) |
Apr 26, 2010 | 43.51 | 43.78 | 43.24 | 43.33 | 325,205 | -0.29(-0.66%) |
Apr 23, 2010 | 43.52 | 43.88 | 43.28 | 43.62 | 239,068 | +0.23(+0.53%) |
Apr 22, 2010 | 43.39 | 43.65 | 42.67 | 43.39 | 507,465 | -0.46(-1.05%) |
Apr 21, 2010 | 43.17 | 44.57 | 43.17 | 43.85 | 812,882 | +0.08(+0.18%) |
Apr 20, 2010 | 43.31 | 43.87 | 42.95 | 43.77 | 262,608 | +0.59(+1.37%) |
Apr 19, 2010 | 43.49 | 43.63 | 42.59 | 43.18 | 356,230 | -0.57(-1.30%) |
Apr 16, 2010 | 44.41 | 44.63 | 43.72 | 43.75 | 395,363 | -0.83(-1.86%) |
Apr 15, 2010 | 45.24 | 45.24 | 44.22 | 44.58 | 428,609 | -0.80(-1.76%) |
Apr 14, 2010 | 43.70 | 45.49 | 43.70 | 45.38 | 643,324 | +1.93(+4.44%) |
Apr 13, 2010 | 43.08 | 43.65 | 43.08 | 43.45 | 366,825 | +0.21(+0.49%) |
Apr 12, 2010 | 43.06 | 43.38 | 42.92 | 43.24 | 282,206 | +0.30(+0.70%) |
Apr 09, 2010 | 43.22 | 43.26 | 42.58 | 42.94 | 289,925 | -0.26(-0.60%) |
Apr 08, 2010 | 43.85 | 43.86 | 43.09 | 43.20 | 350,350 | -0.88(-2.00%) |
Apr 07, 2010 | 43.56 | 44.17 | 43.50 | 44.08 | 749,202 | +0.45(+1.03%) |
Apr 06, 2010 | 42.65 | 43.97 | 42.65 | 43.63 | 771,364 | +0.54(+1.25%) |
Apr 05, 2010 | 42.18 | 43.09 | 42.18 | 43.09 | 213,137 | +0.92(+2.18%) |
Apr 01, 2010 | 42.08 | 42.17 | 42.17 | 42.17 | 442,100 | +0.27(+0.64%) |
Mar 31, 2010 | 42.69 | 42.72 | 41.85 | 41.90 | 539,283 | -0.76(-1.78%) |
Mar 30, 2010 | 42.80 | 42.96 | 42.24 | 42.66 | 518,654 | +0.01(+0.02%) |
Mar 29, 2010 | 41.98 | 42.85 | 41.97 | 42.65 | 918,065 | +0.72(+1.72%) |
Mar 26, 2010 | 43.58 | 43.58 | 41.62 | 41.93 | 1,023,385 | -1.48(-3.41%) |
Mar 25, 2010 | 44.72 | 44.72 | 43.34 | 43.41 | 530,034 | -1.09(-2.45%) |
Mar 24, 2010 | 45.65 | 45.65 | 44.47 | 44.50 | 357,425 | -1.22(-2.67%) |
Mar 23, 2010 | 45.20 | 46.02 | 44.97 | 45.72 | 419,711 | +0.71(+1.58%) |
Mar 22, 2010 | 43.82 | 45.23 | 43.82 | 45.01 | 360,831 | +1.01(+2.30%) |
Mar 19, 2010 | 44.82 | 44.89 | 43.61 | 44.00 | 698,523 | -0.74(-1.65%) |
Mar 18, 2010 | 45.10 | 45.34 | 44.53 | 44.74 | 497,762 | -0.65(-1.43%) |
Mar 17, 2010 | 44.08 | 45.47 | 44.06 | 45.39 | 680,922 | +1.34(+3.04%) |
Mar 16, 2010 | 43.98 | 44.10 | 43.52 | 44.05 | 349,003 | +0.14(+0.32%) |
Mar 15, 2010 | 43.48 | 44.00 | 43.07 | 43.91 | 617,770 | +0.65(+1.50%) |
Mar 12, 2010 | 42.79 | 43.32 | 42.46 | 43.26 | 719,333 | -0.09(-0.21%) |
Mar 11, 2010 | 43.27 | 43.44 | 42.87 | 43.35 | 396,911 | +0.03(+0.07%) |
Mar 10, 2010 | 42.95 | 43.35 | 42.78 | 43.32 | 585,318 | +0.27(+0.63%) |
Mar 09, 2010 | 42.63 | 43.38 | 42.63 | 43.05 | 552,528 | +0.19(+0.44%) |
Mar 08, 2010 | 42.09 | 42.87 | 42.01 | 42.86 | 442,101 | +0.89(+2.12%) |
Mar 05, 2010 | 41.93 | 42.08 | 41.62 | 41.97 | 563,169 | +0.15(+0.36%) |
Mar 04, 2010 | 42.37 | 42.51 | 41.67 | 41.82 | 706,895 | -0.61(-1.44%) |
Mar 03, 2010 | 41.99 | 42.64 | 41.86 | 42.43 | 866,030 | +0.47(+1.12%) |
Mar 02, 2010 | 43.52 | 43.75 | 41.02 | 41.96 | 2,549,333 | -2.87(-6.40%) |
Mar 01, 2010 | 42.92 | 44.86 | 42.92 | 44.83 | 667,917 | +1.99(+4.65%) |
Feb 26, 2010 | 43.74 | 43.74 | 42.61 | 42.84 | 924,162 | -0.75(-1.72%) |
Feb 25, 2010 | 42.85 | 43.66 | 42.52 | 43.59 | 374,801 | +0.14(+0.32%) |
Feb 24, 2010 | 43.07 | 43.52 | 42.98 | 43.45 | 541,290 | +0.45(+1.05%) |
Feb 23, 2010 | 43.23 | 43.23 | 42.40 | 43.00 | 609,942 | -0.43(-0.99%) |
Feb 22, 2010 | 43.40 | 43.70 | 43.23 | 43.43 | 437,860 | +0.27(+0.63%) |
Feb 19, 2010 | 43.22 | 43.58 | 42.93 | 43.16 | 559,013 | -0.27(-0.62%) |
Feb 18, 2010 | 42.77 | 43.46 | 42.72 | 43.43 | 941,944 | +0.77(+1.80%) |
Feb 17, 2010 | 42.29 | 42.69 | 42.21 | 42.66 | 497,233 | +0.58(+1.38%) |
Feb 16, 2010 | 41.76 | 42.14 | 41.64 | 42.08 | 299,153 | +0.58(+1.40%) |
Feb 12, 2010 | 40.81 | 41.50 | 41.50 | 41.50 | 556,500 | +0.34(+0.83%) |
Feb 11, 2010 | 40.29 | 41.16 | 39.96 | 41.16 | 482,812 | +0.86(+2.13%) |
Feb 10, 2010 | 40.55 | 40.98 | 40.09 | 40.30 | 709,583 | -0.25(-0.62%) |
Feb 09, 2010 | 40.35 | 40.80 | 39.75 | 40.55 | 488,625 | +0.45(+1.12%) |
Feb 08, 2010 | 40.30 | 40.58 | 39.89 | 40.10 | 593,620 | -0.16(-0.40%) |
Feb 05, 2010 | 40.45 | 40.45 | 39.62 | 40.26 | 894,822 | -0.11(-0.27%) |
Feb 04, 2010 | 41.42 | 41.75 | 40.31 | 40.37 | 518,479 | -1.47(-3.51%) |
Feb 03, 2010 | 41.47 | 42.13 | 41.47 | 41.84 | 628,880 | +0.32(+0.77%) |
Feb 02, 2010 | 41.39 | 41.69 | 40.70 | 41.52 | 632,445 | +0.01(+0.02%) |
Feb 01, 2010 | 40.89 | 41.51 | 40.67 | 41.51 | 1,273,550 | +0.76(+1.87%) |
Jan 29, 2010 | 41.59 | 42.00 | 40.68 | 40.75 | 742,395 | -0.69(-1.67%) |
Jan 28, 2010 | 42.29 | 42.43 | 40.61 | 41.44 | 702,167 | -0.91(-2.15%) |
Jan 27, 2010 | 42.23 | 42.64 | 41.41 | 42.35 | 807,616 | -0.06(-0.14%) |
Jan 26, 2010 | 43.28 | 43.28 | 42.24 | 42.41 | 1,232,413 | -0.87(-2.01%) |
Jan 25, 2010 | 43.72 | 44.00 | 43.10 | 43.28 | 730,642 | -0.16(-0.37%) |
Jan 22, 2010 | 45.56 | 45.56 | 43.34 | 43.44 | 604,314 | -2.10(-4.61%) |
Jan 21, 2010 | 46.24 | 46.84 | 45.04 | 45.54 | 929,482 | -0.54(-1.17%) |
Jan 20, 2010 | 45.83 | 46.25 | 45.21 | 46.08 | 1,038,481 | +0.09(+0.20%) |
Jan 19, 2010 | 45.55 | 46.22 | 45.55 | 45.99 | 537,290 | +0.69(+1.52%) |
Jan 15, 2010 | 46.52 | 45.30 | 45.30 | 45.30 | 519,300 | -1.16(-2.50%) |
Jan 14, 2010 | 46.50 | 46.80 | 46.18 | 46.46 | 300,137 | -0.02(-0.04%) |
Jan 13, 2010 | 46.11 | 46.63 | 45.67 | 46.48 | 399,123 | +0.69(+1.51%) |
Jan 12, 2010 | 46.18 | 46.22 | 45.17 | 45.79 | 700,939 | -0.63(-1.36%) |
Jan 11, 2010 | 46.94 | 46.95 | 45.97 | 46.42 | 490,518 | -0.23(-0.49%) |
Jan 08, 2010 | 47.57 | 47.79 | 46.60 | 46.65 | 930,402 | -1.29(-2.69%) |
Jan 07, 2010 | 48.45 | 48.54 | 47.70 | 47.94 | 355,481 | -0.43(-0.89%) |
Jan 06, 2010 | 48.49 | 48.83 | 48.12 | 48.37 | 697,521 | -0.01(-0.02%) |
Jan 05, 2010 | 47.10 | 48.53 | 46.76 | 48.38 | 969,833 | +1.42(+3.02%) |
Jan 04, 2010 | 46.85 | 47.60 | 46.83 | 46.96 | 557,084 | +0.30(+0.64%) |
Dec 31, 2009 | 47.31 | 46.66 | 46.66 | 46.66 | 472,100 | -0.70(-1.48%) |
Dec 30, 2009 | 47.18 | 47.49 | 47.10 | 47.36 | 317,957 | +0.16(+0.34%) |
Dec 29, 2009 | 47.25 | 47.43 | 47.00 | 47.20 | 414,488 | -0.06(-0.13%) |
Dec 28, 2009 | 47.48 | 47.52 | 46.90 | 47.26 | 202,876 | -0.05(-0.11%) |
Dec 24, 2009 | 47.44 | 47.84 | 47.19 | 47.31 | 145,306 | -0.21(-0.44%) |
Dec 23, 2009 | 46.50 | 47.64 | 46.46 | 47.52 | 666,727 | +1.14(+2.46%) |
Dec 22, 2009 | 46.18 | 46.43 | 46.06 | 46.38 | 397,425 | +0.07(+0.15%) |
Dec 21, 2009 | 46.00 | 46.57 | 45.83 | 46.31 | 331,583 | +0.33(+0.72%) |
Dec 18, 2009 | 45.55 | 46.12 | 45.03 | 45.98 | 695,549 | +0.59(+1.30%) |
Dec 17, 2009 | 46.08 | 46.16 | 45.27 | 45.39 | 479,925 | -0.80(-1.73%) |
Dec 16, 2009 | 45.91 | 46.53 | 45.77 | 46.19 | 650,600 | +0.37(+0.81%) |
Dec 15, 2009 | 45.25 | 45.82 | 44.87 | 45.82 | 957,699 | +0.57(+1.26%) |
Dec 14, 2009 | 45.43 | 45.60 | 45.18 | 45.25 | 827,688 | -0.19(-0.42%) |
Dec 11, 2009 | 44.94 | 45.44 | 44.77 | 45.44 | 630,708 | +0.55(+1.23%) |
Dec 10, 2009 | 44.18 | 45.10 | 44.16 | 44.89 | 1,057,248 | +0.90(+2.05%) |
Dec 09, 2009 | 44.01 | 44.19 | 43.34 | 43.99 | 523,866 | -0.17(-0.38%) |
Dec 08, 2009 | 44.25 | 44.88 | 43.85 | 44.16 | 943,882 | -0.31(-0.70%) |
Dec 07, 2009 | 44.37 | 44.95 | 44.13 | 44.47 | 763,509 | +0.12(+0.27%) |
Dec 04, 2009 | 43.50 | 44.69 | 43.50 | 44.35 | 795,309 | +1.12(+2.59%) |
Dec 03, 2009 | 42.63 | 43.71 | 42.53 | 43.23 | 629,965 | +0.87(+2.05%) |
Dec 02, 2009 | 42.40 | 43.05 | 42.18 | 42.36 | 541,104 | +0.05(+0.12%) |
Dec 01, 2009 | 42.26 | 42.69 | 42.13 | 42.31 | 485,986 | +0.20(+0.47%) |
Nov 30, 2009 | 42.72 | 42.72 | 41.60 | 42.11 | 626,046 | -0.53(-1.24%) |
Nov 27, 2009 | 42.68 | 43.27 | 42.08 | 42.64 | 301,523 | -1.04(-2.38%) |
Nov 25, 2009 | 43.01 | 43.86 | 43.00 | 43.68 | 573,301 | +0.67(+1.56%) |
Nov 24, 2009 | 43.62 | 43.83 | 42.64 | 43.01 | 677,479 | -0.52(-1.19%) |
Nov 23, 2009 | 44.60 | 44.79 | 43.04 | 43.53 | 1,275,678 | +0.71(+1.66%) |
Nov 20, 2009 | 41.17 | 42.92 | 40.89 | 42.82 | 976,600 | +1.31(+3.16%) |
Nov 19, 2009 | 42.27 | 42.59 | 41.34 | 41.51 | 603,497 | -1.07(-2.51%) |
Nov 18, 2009 | 42.60 | 42.67 | 42.12 | 42.58 | 223,050 | -0.15(-0.35%) |
Nov 17, 2009 | 43.15 | 43.15 | 42.41 | 42.73 | 347,356 | -0.35(-0.81%) |
Nov 16, 2009 | 42.02 | 43.09 | 41.76 | 43.08 | 671,565 | +1.20(+2.87%) |
Nov 13, 2009 | 41.69 | 42.13 | 41.29 | 41.88 | 347,215 | +0.08(+0.19%) |
Nov 12, 2009 | 42.17 | 42.68 | 41.66 | 41.80 | 512,567 | -0.26(-0.62%) |
Nov 11, 2009 | 42.37 | 42.52 | 41.91 | 42.06 | 305,934 | -0.12(-0.28%) |
Nov 10, 2009 | 41.95 | 42.31 | 41.65 | 42.18 | 628,572 | +0.23(+0.55%) |
Nov 09, 2009 | 40.77 | 41.97 | 40.68 | 41.95 | 711,756 | +1.35(+3.33%) |
Nov 06, 2009 | 40.81 | 41.30 | 40.47 | 40.60 | 366,152 | -0.39(-0.95%) |
Nov 05, 2009 | 39.71 | 41.05 | 39.62 | 40.99 | 479,420 | +1.64(+4.17%) |
Nov 04, 2009 | 39.78 | 40.27 | 39.29 | 39.35 | 559,469 | -0.21(-0.53%) |
Nov 03, 2009 | 38.50 | 39.77 | 38.28 | 39.56 | 671,465 | +0.98(+2.54%) |
Nov 02, 2009 | 38.47 | 39.45 | 38.12 | 38.58 | 708,737 | +0.15(+0.39%) |
Oct 30, 2009 | 39.37 | 39.83 | 38.42 | 38.43 | 475,351 | -0.96(-2.44%) |
Oct 29, 2009 | 38.72 | 39.49 | 38.45 | 39.39 | 593,250 | +0.89(+2.31%) |
Oct 28, 2009 | 39.26 | 39.43 | 38.38 | 38.50 | 481,943 | -0.84(-2.14%) |
Oct 27, 2009 | 40.49 | 40.81 | 39.25 | 39.34 | 833,183 | -0.93(-2.31%) |
Oct 26, 2009 | 40.61 | 41.16 | 40.12 | 40.27 | 755,463 | -0.21(-0.52%) |
Oct 23, 2009 | 40.74 | 42.00 | 40.48 | 40.48 | 727,284 | -1.25(-3.00%) |
Oct 22, 2009 | 41.39 | 41.82 | 40.91 | 41.73 | 453,475 | +0.45(+1.09%) |
Oct 21, 2009 | 41.76 | 42.55 | 41.28 | 41.28 | 673,056 | -0.47(-1.13%) |
Oct 20, 2009 | 42.16 | 42.52 | 41.22 | 41.75 | 767,253 | -0.11(-0.26%) |
Oct 19, 2009 | 41.26 | 42.50 | 41.09 | 41.86 | 782,808 | +0.58(+1.41%) |
Oct 16, 2009 | 41.50 | 41.80 | 40.51 | 41.28 | 1,157,653 | -0.81(-1.92%) |
Oct 15, 2009 | 43.23 | 43.44 | 40.91 | 42.09 | 2,397,591 | -2.14(-4.84%) |
Oct 14, 2009 | 42.97 | 44.63 | 42.97 | 44.23 | 1,075,687 | +1.44(+3.37%) |
Oct 13, 2009 | 43.38 | 43.57 | 42.77 | 42.79 | 532,789 | -0.82(-1.88%) |
Oct 12, 2009 | 43.54 | 44.21 | 43.18 | 43.61 | 589,017 | +0.22(+0.51%) |
Oct 09, 2009 | 42.60 | 43.45 | 42.60 | 43.39 | 312,977 | +0.70(+1.64%) |
Oct 08, 2009 | 42.11 | 43.14 | 42.11 | 42.69 | 530,741 | +0.31(+0.73%) |
Oct 07, 2009 | 42.08 | 42.55 | 41.94 | 42.38 | 390,508 | +0.00(+0.00%) |
Oct 06, 2009 | 41.84 | 42.39 | 41.70 | 42.38 | 425,626 | +0.75(+1.80%) |
Oct 05, 2009 | 40.65 | 41.67 | 40.60 | 41.63 | 568,304 | +1.18(+2.92%) |
Oct 02, 2009 | 40.75 | 40.99 | 40.37 | 40.45 | 444,896 | -0.35(-0.86%) |
Oct 01, 2009 | 41.45 | 41.60 | 40.72 | 40.80 | 714,313 | -0.81(-1.95%) |
Sep 30, 2009 | 42.30 | 42.33 | 41.16 | 41.61 | 651,141 | -0.60(-1.42%) |
Sep 29, 2009 | 42.38 | 42.60 | 41.73 | 42.21 | 754,989 | -0.03(-0.07%) |
Sep 28, 2009 | 41.31 | 42.45 | 41.31 | 42.24 | 354,196 | +1.01(+2.45%) |
Sep 25, 2009 | 41.78 | 41.99 | 41.01 | 41.23 | 558,911 | -0.59(-1.41%) |
Sep 24, 2009 | 42.21 | 42.72 | 41.79 | 41.82 | 607,879 | -0.42(-0.99%) |
Sep 23, 2009 | 42.98 | 42.99 | 42.24 | 42.24 | 672,190 | -0.53(-1.24%) |
Sep 22, 2009 | 42.98 | 42.98 | 42.11 | 42.77 | 859,072 | -0.11(-0.26%) |
Sep 21, 2009 | 42.34 | 42.95 | 41.97 | 42.88 | 505,647 | +0.54(+1.28%) |
Sep 18, 2009 | 42.86 | 42.98 | 42.32 | 42.34 | 834,639 | -0.41(-0.96%) |
Sep 17, 2009 | 42.51 | 43.16 | 42.18 | 42.75 | 665,825 | -0.24(-0.56%) |
Sep 16, 2009 | 42.66 | 43.70 | 42.66 | 42.99 | 967,875 | +0.09(+0.21%) |
Sep 15, 2009 | 41.58 | 43.00 | 41.58 | 42.90 | 1,172,109 | +1.17(+2.80%) |
Sep 14, 2009 | 41.05 | 41.75 | 40.78 | 41.73 | 605,253 | +0.56(+1.36%) |
Sep 11, 2009 | 41.75 | 41.86 | 40.97 | 41.17 | 596,802 | -0.44(-1.06%) |
Sep 10, 2009 | 41.59 | 41.83 | 41.12 | 41.61 | 1,078,035 | +0.16(+0.39%) |
Sep 09, 2009 | 39.79 | 41.80 | 39.79 | 41.45 | 1,612,025 | +1.49(+3.73%) |
Sep 08, 2009 | 39.11 | 40.18 | 38.95 | 39.96 | 672,959 | +0.99(+2.54%) |
Sep 04, 2009 | 38.21 | 39.19 | 38.07 | 38.97 | 255,901 | +0.67(+1.75%) |
Sep 03, 2009 | 38.38 | 38.63 | 38.04 | 38.30 | 388,580 | -0.02(-0.05%) |
Sep 02, 2009 | 37.72 | 38.43 | 37.48 | 38.32 | 576,020 | +0.66(+1.75%) |
Sep 01, 2009 | 38.17 | 38.62 | 37.38 | 37.66 | 783,350 | -0.44(-1.15%) |
Aug 31, 2009 | 38.70 | 38.88 | 38.02 | 38.10 | 1,025,580 | -0.90(-2.31%) |
Aug 28, 2009 | 39.26 | 39.90 | 38.59 | 39.00 | 748,924 | -0.22(-0.56%) |
Aug 27, 2009 | 39.02 | 39.28 | 38.27 | 39.22 | 712,766 | +0.45(+1.16%) |
Aug 26, 2009 | 38.28 | 39.04 | 38.18 | 38.77 | 1,041,023 | +0.35(+0.91%) |
Aug 25, 2009 | 37.09 | 38.68 | 37.01 | 38.42 | 875,021 | +1.38(+3.73%) |
Aug 24, 2009 | 37.13 | 37.56 | 36.84 | 37.04 | 610,297 | +0.21(+0.57%) |
Aug 21, 2009 | 36.37 | 37.24 | 36.07 | 36.83 | 1,746,351 | +1.68(+4.78%) |
Aug 20, 2009 | 36.82 | 37.75 | 34.48 | 35.15 | 3,606,992 | +1.06(+3.11%) |
Aug 19, 2009 | 34.19 | 34.33 | 33.73 | 34.09 | 1,110,134 | -0.22(-0.64%) |
Aug 18, 2009 | 33.92 | 34.47 | 33.54 | 34.31 | 1,097,966 | +0.74(+2.20%) |
Aug 17, 2009 | 34.13 | 34.37 | 33.41 | 33.57 | 531,243 | -0.82(-2.38%) |
Aug 14, 2009 | 35.00 | 35.24 | 34.29 | 34.39 | 390,423 | -0.83(-2.36%) |
Aug 13, 2009 | 35.52 | 35.52 | 34.98 | 35.22 | 258,543 | -0.13(-0.37%) |
Aug 12, 2009 | 34.90 | 35.70 | 34.63 | 35.35 | 306,307 | +0.56(+1.61%) |
Aug 11, 2009 | 35.19 | 35.30 | 34.44 | 34.79 | 478,891 | -0.33(-0.94%) |
Aug 10, 2009 | 34.80 | 35.19 | 34.67 | 35.12 | 334,569 | +0.15(+0.43%) |
Aug 07, 2009 | 34.60 | 34.99 | 34.38 | 34.97 | 342,537 | +0.67(+1.95%) |
Aug 06, 2009 | 34.24 | 34.85 | 34.02 | 34.30 | 398,767 | -0.23(-0.67%) |
Aug 05, 2009 | 35.00 | 35.06 | 34.26 | 34.53 | 398,306 | -0.42(-1.20%) |
Aug 04, 2009 | 34.71 | 35.21 | 34.20 | 34.95 | 363,147 | -0.05(-0.14%) |
Aug 03, 2009 | 35.21 | 35.21 | 34.49 | 35.00 | 588,497 | +0.07(+0.20%) |
Jul 31, 2009 | 35.62 | 35.65 | 34.79 | 34.93 | 839,848 | -1.37(-3.77%) |
Jul 30, 2009 | 35.77 | 36.83 | 35.54 | 36.30 | 576,309 | +0.71(+1.99%) |
Jul 29, 2009 | 35.40 | 35.89 | 35.22 | 35.59 | 498,190 | +0.12(+0.34%) |
Jul 28, 2009 | 35.32 | 35.74 | 35.02 | 35.47 | 571,553 | +0.11(+0.31%) |
Jul 27, 2009 | 35.43 | 35.68 | 34.92 | 35.36 | 578,706 | -0.08(-0.23%) |
Jul 24, 2009 | 35.21 | 35.50 | 34.99 | 35.44 | 339,952 | -0.11(-0.31%) |
Jul 23, 2009 | 35.03 | 35.81 | 34.55 | 35.55 | 644,320 | +0.49(+1.40%) |
Jul 22, 2009 | 33.88 | 35.07 | 33.87 | 35.06 | 1,021,409 | +1.27(+3.76%) |
Jul 21, 2009 | 33.38 | 34.00 | 33.30 | 33.79 | 746,119 | +0.37(+1.11%) |
Jul 20, 2009 | 33.87 | 33.91 | 33.30 | 33.42 | 738,871 | +0.02(+0.06%) |
Jul 17, 2009 | 33.49 | 33.49 | 33.03 | 33.40 | 391,389 | +0.01(+0.03%) |
Jul 16, 2009 | 32.24 | 33.61 | 32.16 | 33.39 | 678,359 | +1.08(+3.34%) |
Jul 15, 2009 | 31.45 | 32.39 | 31.45 | 32.31 | 529,671 | +1.10(+3.52%) |
Jul 14, 2009 | 30.92 | 31.45 | 30.79 | 31.21 | 379,102 | +0.28(+0.91%) |
Jul 13, 2009 | 30.33 | 31.05 | 30.16 | 30.93 | 361,073 | +0.14(+0.45%) |
Jul 10, 2009 | 31.04 | 31.78 | 30.72 | 30.79 | 598,700 | -0.38(-1.22%) |
Jul 09, 2009 | 31.06 | 31.53 | 30.93 | 31.17 | 511,180 | +0.17(+0.55%) |
Jul 08, 2009 | 31.25 | 31.25 | 30.23 | 31.00 | 496,030 | -0.06(-0.19%) |
Jul 07, 2009 | 31.74 | 31.74 | 30.99 | 31.06 | 509,728 | -0.78(-2.45%) |
Jul 06, 2009 | 31.85 | 32.27 | 31.45 | 31.84 | 684,322 | -0.08(-0.25%) |
Jul 02, 2009 | 32.85 | 33.02 | 31.78 | 31.92 | 522,485 | -1.05(-3.18%) |
Jul 01, 2009 | 33.00 | 33.61 | 32.75 | 32.97 | 702,305 | +0.26(+0.79%) |
Jun 30, 2009 | 32.33 | 32.82 | 31.95 | 32.71 | 1,302,526 | +0.31(+0.96%) |
Jun 29, 2009 | 32.46 | 32.86 | 32.12 | 32.40 | 701,793 | -0.12(-0.37%) |
Jun 26, 2009 | 32.09 | 32.77 | 32.08 | 32.52 | 940,266 | +0.26(+0.81%) |
Jun 25, 2009 | 31.88 | 32.27 | 31.44 | 32.26 | 676,021 | +0.60(+1.90%) |
Jun 24, 2009 | 30.77 | 32.29 | 30.67 | 31.66 | 1,426,135 | +0.94(+3.06%) |
Jun 23, 2009 | 31.00 | 31.03 | 30.34 | 30.72 | 662,192 | -0.19(-0.61%) |
Jun 22, 2009 | 31.51 | 31.65 | 30.90 | 30.91 | 856,477 | -0.51(-1.62%) |
Jun 19, 2009 | 31.17 | 31.71 | 30.98 | 31.42 | 498,958 | +0.29(+0.93%) |
Jun 18, 2009 | 30.91 | 31.23 | 30.71 | 31.13 | 452,041 | +0.27(+0.87%) |
Jun 17, 2009 | 30.68 | 31.15 | 30.39 | 30.86 | 585,968 | +0.13(+0.42%) |
Jun 16, 2009 | 31.31 | 31.68 | 30.66 | 30.73 | 695,515 | -0.52(-1.66%) |
Jun 15, 2009 | 30.83 | 31.29 | 30.45 | 31.25 | 594,838 | +0.02(+0.06%) |
Jun 12, 2009 | 31.60 | 31.73 | 30.73 | 31.23 | 614,864 | -0.56(-1.76%) |
Jun 11, 2009 | 31.68 | 32.30 | 31.65 | 31.79 | 1,014,103 | +0.16(+0.51%) |
Jun 10, 2009 | 32.71 | 32.82 | 31.27 | 31.63 | 1,032,955 | -1.12(-3.42%) |
Jun 09, 2009 | 32.42 | 32.87 | 32.19 | 32.75 | 543,294 | +0.32(+0.99%) |
Jun 08, 2009 | 32.14 | 33.23 | 31.94 | 32.43 | 791,636 | -0.70(-2.11%) |
Jun 05, 2009 | 33.07 | 33.90 | 33.04 | 33.13 | 1,106,629 | +0.05(+0.15%) |
Jun 04, 2009 | 32.41 | 33.22 | 32.10 | 33.08 | 696,623 | +0.75(+2.32%) |
Jun 03, 2009 | 32.25 | 33.08 | 32.01 | 32.33 | 1,007,965 | -0.03(-0.09%) |
Jun 02, 2009 | 31.90 | 32.52 | 31.64 | 32.36 | 1,126,724 | -0.11(-0.34%) |
Jun 01, 2009 | 32.61 | 32.81 | 32.21 | 32.47 | 1,128,314 | +0.46(+1.44%) |
May 29, 2009 | 31.78 | 32.04 | 31.34 | 32.01 | 896,592 | +0.42(+1.33%) |
May 28, 2009 | 31.33 | 31.84 | 30.52 | 31.59 | 1,206,983 | +0.53(+1.71%) |
May 27, 2009 | 30.95 | 31.75 | 30.74 | 31.06 | 1,450,227 | +0.14(+0.45%) |
May 26, 2009 | 30.58 | 30.99 | 29.67 | 30.92 | 1,363,402 | +0.51(+1.68%) |
May 22, 2009 | 31.28 | 31.70 | 29.93 | 30.41 | 1,542,171 | -2.09(-6.43%) |
May 21, 2009 | 31.17 | 33.35 | 30.95 | 32.50 | 2,856,113 | +3.05(+10.36%) |
May 20, 2009 | 29.91 | 30.73 | 29.37 | 29.45 | 1,150,839 | -0.42(-1.41%) |
May 19, 2009 | 29.25 | 30.17 | 27.72 | 29.87 | 892,753 | +0.67(+2.29%) |
May 18, 2009 | 28.24 | 29.34 | 28.03 | 29.20 | 735,515 | +1.14(+4.06%) |
May 15, 2009 | 27.66 | 28.22 | 27.62 | 28.06 | 391,380 | +0.29(+1.04%) |
May 14, 2009 | 27.36 | 27.94 | 27.30 | 27.77 | 496,607 | +0.57(+2.10%) |
May 13, 2009 | 27.81 | 27.86 | 27.02 | 27.20 | 464,526 | -0.87(-3.10%) |
May 12, 2009 | 28.79 | 28.83 | 27.60 | 28.07 | 620,141 | -0.36(-1.27%) |
May 11, 2009 | 28.69 | 29.22 | 28.19 | 28.43 | 538,543 | -0.58(-2.00%) |
May 08, 2009 | 28.65 | 29.05 | 28.08 | 29.01 | 656,992 | +0.83(+2.95%) |
May 07, 2009 | 30.12 | 30.12 | 27.91 | 28.18 | 802,696 | -1.69(-5.66%) |
May 06, 2009 | 29.98 | 30.28 | 29.30 | 29.87 | 760,543 | +0.09(+0.30%) |
May 05, 2009 | 29.94 | 30.33 | 29.57 | 29.78 | 549,788 | -0.20(-0.67%) |
May 04, 2009 | 29.05 | 30.25 | 28.93 | 29.98 | 1,006,039 | +0.98(+3.38%) |