Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 71.87 | 72.28 | 70.60 | 70.61 | 2,532,138 | -1.23(-1.71%) |
Apr 29, 2010 | 72.05 | 72.40 | 71.01 | 71.84 | 2,539,016 | +0.05(+0.07%) |
Apr 28, 2010 | 68.76 | 72.15 | 67.98 | 71.78 | 5,614,589 | +1.91(+2.74%) |
Apr 27, 2010 | 72.48 | 73.50 | 69.73 | 69.87 | 770 | -3.04(-4.17%) |
Apr 26, 2010 | 74.31 | 76.82 | 72.82 | 72.91 | 12,486,138 | +6.62(+9.98%) |
Apr 23, 2010 | 64.92 | 66.43 | 64.34 | 66.30 | 2,427,614 | +0.71(+1.09%) |
Apr 22, 2010 | 63.50 | 65.85 | 63.41 | 65.58 | 3,352,068 | +1.52(+2.38%) |
Apr 21, 2010 | 62.30 | 64.18 | 62.19 | 64.06 | 5,311 | +1.74(+2.79%) |
Apr 20, 2010 | 61.19 | 62.85 | 61.19 | 62.32 | 2,590,147 | +1.61(+2.66%) |
Apr 19, 2010 | 60.19 | 61.17 | 59.47 | 60.71 | 1,741,757 | +0.12(+0.20%) |
Apr 16, 2010 | 61.36 | 61.45 | 59.41 | 60.58 | 2,196,412 | +0.12(+0.20%) |
Apr 15, 2010 | 59.82 | 61.43 | 59.72 | 60.46 | 2,189,972 | +0.23(+0.39%) |
Apr 14, 2010 | 60.09 | 60.33 | 59.40 | 60.23 | 1,774,941 | +0.47(+0.79%) |
Apr 13, 2010 | 60.95 | 61.13 | 59.46 | 59.75 | 2,725,947 | -1.50(-2.45%) |
Apr 12, 2010 | 60.62 | 61.56 | 60.34 | 61.25 | 2,029,080 | +0.73(+1.21%) |
Apr 09, 2010 | 59.75 | 60.67 | 59.10 | 60.52 | 2,449,633 | +0.81(+1.36%) |
Apr 08, 2010 | 57.52 | 59.87 | 57.50 | 59.71 | 2,253,182 | +1.91(+3.31%) |
Apr 07, 2010 | 59.15 | 59.41 | 57.59 | 57.79 | 1,719,436 | -1.54(-2.59%) |
Apr 06, 2010 | 58.74 | 59.42 | 58.20 | 59.33 | 1,401,859 | +1.54(+2.67%) |
Apr 05, 2010 | 57.17 | 59.01 | 57.17 | 57.79 | 1,660,761 | +0.86(+1.52%) |
Apr 01, 2010 | 57.13 | 56.93 | 56.93 | 56.93 | 1,310,264 | +0.34(+0.60%) |
Mar 31, 2010 | 57.37 | 57.63 | 56.37 | 56.59 | 1,308,036 | -1.13(-1.97%) |
Mar 30, 2010 | 58.39 | 58.57 | 57.44 | 57.72 | 1,101,755 | -0.70(-1.20%) |
Mar 29, 2010 | 58.53 | 58.78 | 58.05 | 58.42 | 523,206 | +0.05(+0.08%) |
Mar 26, 2010 | 58.12 | 58.92 | 57.72 | 58.38 | 1,122,999 | +0.57(+0.99%) |
Mar 25, 2010 | 58.40 | 59.09 | 57.76 | 57.81 | 1,115,851 | -0.01(-0.01%) |
Mar 24, 2010 | 58.10 | 58.29 | 57.54 | 57.81 | 1,085,385 | -0.45(-0.77%) |
Mar 23, 2010 | 57.61 | 58.34 | 57.29 | 58.26 | 1,480,465 | +0.90(+1.56%) |
Mar 22, 2010 | 55.73 | 57.57 | 55.45 | 57.37 | 1,618,406 | +1.41(+2.52%) |
Mar 19, 2010 | 57.66 | 57.66 | 55.76 | 55.96 | 2,429,588 | -1.70(-2.95%) |
Mar 18, 2010 | 57.48 | 57.98 | 57.48 | 57.66 | 1,244,308 | +0.19(+0.33%) |
Mar 17, 2010 | 57.31 | 57.83 | 57.11 | 57.47 | 1,612,063 | +0.35(+0.61%) |
Mar 16, 2010 | 56.01 | 57.22 | 55.74 | 57.12 | 1,539,402 | +1.15(+2.06%) |
Mar 15, 2010 | 55.50 | 56.06 | 55.50 | 55.97 | 2,210,892 | +0.19(+0.34%) |
Mar 12, 2010 | 56.25 | 56.35 | 55.50 | 55.78 | 1,374,310 | -0.34(-0.61%) |
Mar 11, 2010 | 56.34 | 56.34 | 55.62 | 56.12 | 1,448,946 | -0.27(-0.47%) |
Mar 10, 2010 | 56.47 | 56.92 | 56.09 | 56.39 | 1,278,598 | -0.20(-0.36%) |
Mar 09, 2010 | 56.28 | 57.13 | 56.13 | 56.59 | 1,540,006 | +0.25(+0.44%) |
Mar 08, 2010 | 56.32 | 56.57 | 55.95 | 56.34 | 1,292,661 | +0.13(+0.23%) |
Mar 05, 2010 | 55.90 | 56.42 | 55.65 | 56.21 | 1,228,196 | +0.76(+1.37%) |
Mar 04, 2010 | 56.22 | 56.40 | 55.33 | 55.45 | 1,613,078 | -0.77(-1.37%) |
Mar 03, 2010 | 56.09 | 56.76 | 55.84 | 56.22 | 1,364,300 | +0.20(+0.36%) |
Mar 02, 2010 | 56.00 | 56.39 | 55.72 | 56.02 | 1,482,646 | +0.32(+0.57%) |
Mar 01, 2010 | 54.80 | 55.73 | 54.27 | 55.71 | 1,363,191 | +1.12(+2.06%) |
Feb 26, 2010 | 54.18 | 54.77 | 53.82 | 54.58 | 1,562,890 | +0.36(+0.66%) |
Feb 25, 2010 | 53.24 | 54.34 | 53.22 | 54.23 | 1,858,662 | +0.04(+0.07%) |
Feb 24, 2010 | 53.84 | 54.25 | 53.09 | 54.19 | 1,728,533 | +0.69(+1.29%) |
Feb 23, 2010 | 54.20 | 54.54 | 53.17 | 53.50 | 1,877,889 | -1.03(-1.89%) |
Feb 22, 2010 | 54.78 | 54.92 | 54.28 | 54.53 | 2,071,542 | -0.10(-0.18%) |
Feb 19, 2010 | 54.15 | 54.93 | 54.15 | 54.63 | 1,822,365 | +0.72(+1.34%) |
Feb 18, 2010 | 53.48 | 54.75 | 52.93 | 53.91 | 2,327,068 | +0.32(+0.59%) |
Feb 17, 2010 | 53.04 | 53.69 | 52.93 | 53.59 | 1,511,893 | +0.48(+0.91%) |
Feb 16, 2010 | 51.86 | 53.16 | 51.42 | 53.11 | 2,284,063 | +0.74(+1.40%) |
Feb 12, 2010 | 50.99 | 52.37 | 52.37 | 52.37 | 1,802,519 | +0.54(+1.03%) |
Feb 11, 2010 | 50.28 | 51.93 | 49.93 | 51.84 | 1,973,027 | +1.74(+3.48%) |
Feb 10, 2010 | 50.29 | 50.78 | 49.28 | 50.09 | 1,758,496 | -0.15(-0.31%) |
Feb 09, 2010 | 49.55 | 50.47 | 48.51 | 50.25 | 2,673,418 | +1.46(+3.00%) |
Feb 08, 2010 | 49.16 | 49.93 | 47.91 | 48.78 | 3,080,485 | -0.33(-0.67%) |
Feb 05, 2010 | 50.62 | 51.04 | 47.29 | 49.11 | 4,124,950 | -1.62(-3.19%) |
Feb 04, 2010 | 52.22 | 52.30 | 50.57 | 50.73 | 3,648,502 | -2.23(-4.20%) |
Feb 03, 2010 | 52.43 | 53.27 | 51.99 | 52.96 | 3,212,598 | -0.10(-0.18%) |
Feb 02, 2010 | 50.88 | 53.73 | 50.87 | 53.06 | 9,029,511 | +4.41(+9.06%) |
Feb 01, 2010 | 48.80 | 49.24 | 48.60 | 48.65 | 1,798,169 | +0.14(+0.29%) |
Jan 29, 2010 | 49.11 | 49.67 | 48.31 | 48.51 | 1,987,999 | -0.32(-0.66%) |
Jan 28, 2010 | 49.07 | 49.60 | 48.23 | 48.83 | 1,588,413 | -0.13(-0.26%) |
Jan 27, 2010 | 48.90 | 49.27 | 48.09 | 48.96 | 1,315,295 | -0.14(-0.29%) |
Jan 26, 2010 | 49.26 | 49.97 | 48.62 | 49.10 | 1,544,013 | -0.40(-0.81%) |
Jan 25, 2010 | 51.19 | 51.22 | 49.06 | 49.50 | 1,667,714 | -0.55(-1.10%) |
Jan 22, 2010 | 50.44 | 50.95 | 49.16 | 50.05 | 3,668,345 | -0.81(-1.60%) |
Jan 21, 2010 | 52.42 | 52.64 | 50.39 | 50.86 | 2,120,443 | -1.63(-3.11%) |
Jan 20, 2010 | 53.07 | 53.07 | 51.63 | 52.49 | 1,520,745 | -0.83(-1.55%) |
Jan 19, 2010 | 52.91 | 53.35 | 52.48 | 53.32 | 1,090,741 | +0.22(+0.41%) |
Jan 15, 2010 | 53.64 | 53.10 | 53.10 | 53.10 | 1,129,248 | -0.56(-1.05%) |
Jan 14, 2010 | 53.43 | 54.20 | 53.39 | 53.66 | 918,203 | +0.06(+0.12%) |
Jan 13, 2010 | 53.60 | 53.78 | 52.93 | 53.60 | 1,117,923 | +0.46(+0.87%) |
Jan 12, 2010 | 53.71 | 53.71 | 52.62 | 53.13 | 1,321,387 | -1.08(-1.99%) |
Jan 11, 2010 | 54.73 | 54.95 | 54.12 | 54.21 | 1,314,436 | -0.35(-0.64%) |
Jan 08, 2010 | 53.18 | 54.67 | 53.18 | 54.56 | 2,103,359 | +1.14(+2.13%) |
Jan 07, 2010 | 52.73 | 53.87 | 52.30 | 53.42 | 2,429,058 | +1.12(+2.15%) |
Jan 06, 2010 | 52.73 | 53.19 | 52.18 | 52.30 | 2,069,121 | -0.46(-0.88%) |
Jan 05, 2010 | 52.86 | 52.87 | 51.98 | 52.77 | 1,874,135 | -0.11(-0.21%) |
Jan 04, 2010 | 52.51 | 53.06 | 51.94 | 52.87 | 1,565,440 | +0.83(+1.60%) |
Dec 31, 2009 | 52.92 | 52.04 | 52.04 | 52.04 | 827,795 | -0.69(-1.31%) |
Dec 30, 2009 | 52.65 | 52.89 | 52.10 | 52.73 | 986,494 | -0.28(-0.54%) |
Dec 29, 2009 | 53.58 | 53.74 | 52.92 | 53.02 | 1,052,386 | -0.30(-0.56%) |
Dec 28, 2009 | 53.71 | 54.29 | 53.01 | 53.31 | 1,084,822 | -0.21(-0.39%) |
Dec 24, 2009 | 53.62 | 53.71 | 53.25 | 53.52 | 355,152 | +0.05(+0.08%) |
Dec 23, 2009 | 54.04 | 54.04 | 52.97 | 53.47 | 1,319,625 | -0.50(-0.92%) |
Dec 22, 2009 | 53.82 | 54.85 | 53.55 | 53.97 | 2,394,806 | +0.06(+0.12%) |
Dec 21, 2009 | 52.11 | 53.93 | 51.85 | 53.91 | 2,568,216 | +1.85(+3.54%) |
Dec 18, 2009 | 51.18 | 52.26 | 50.82 | 52.06 | 3,283,600 | +0.99(+1.93%) |
Dec 17, 2009 | 49.59 | 51.12 | 49.22 | 51.07 | 2,826,697 | +0.98(+1.96%) |
Dec 16, 2009 | 50.15 | 50.37 | 49.80 | 50.09 | 1,760,223 | +0.12(+0.25%) |
Dec 15, 2009 | 48.49 | 50.12 | 48.49 | 49.97 | 1,711,872 | +0.68(+1.37%) |
Dec 14, 2009 | 49.29 | 49.36 | 48.91 | 49.29 | 2,082,308 | +1.04(+2.15%) |
Dec 11, 2009 | 48.80 | 49.19 | 48.02 | 48.26 | 2,472,850 | -0.53(-1.08%) |
Dec 10, 2009 | 49.34 | 49.34 | 48.58 | 48.78 | 1,822,207 | -0.06(-0.12%) |
Dec 09, 2009 | 49.53 | 49.96 | 48.36 | 48.84 | 3,365,657 | -0.66(-1.34%) |
Dec 08, 2009 | 50.23 | 50.26 | 49.35 | 49.51 | 2,189,512 | -0.91(-1.80%) |
Dec 07, 2009 | 50.75 | 51.62 | 50.11 | 50.42 | 2,538,097 | -0.29(-0.57%) |
Dec 04, 2009 | 50.82 | 51.36 | 49.84 | 50.71 | 3,400,278 | +0.97(+1.96%) |
Dec 03, 2009 | 51.48 | 51.62 | 49.67 | 49.73 | 3,270,241 | -1.32(-2.59%) |
Dec 02, 2009 | 49.97 | 51.22 | 49.73 | 51.06 | 2,396,701 | +1.39(+2.81%) |
Dec 01, 2009 | 48.21 | 49.75 | 48.21 | 49.66 | 4,181,619 | +1.81(+3.79%) |
Nov 30, 2009 | 47.97 | 48.27 | 47.29 | 47.85 | 1,788,569 | -0.28(-0.59%) |
Nov 27, 2009 | 47.56 | 48.71 | 47.00 | 48.13 | 1,507,076 | -0.55(-1.13%) |
Nov 25, 2009 | 47.88 | 48.98 | 47.49 | 48.68 | 2,605,173 | +2.02(+4.33%) |
Nov 24, 2009 | 46.73 | 47.51 | 46.07 | 46.66 | 3,224,089 | +0.59(+1.27%) |
Nov 23, 2009 | 45.80 | 46.36 | 45.58 | 46.07 | 2,424,412 | +1.13(+2.51%) |
Nov 20, 2009 | 45.41 | 45.69 | 44.45 | 44.95 | 2,830,788 | -0.68(-1.50%) |
Nov 19, 2009 | 46.98 | 47.10 | 45.49 | 45.63 | 3,112,731 | -1.72(-3.63%) |
Nov 18, 2009 | 48.33 | 48.43 | 47.16 | 47.35 | 2,378,302 | -1.41(-2.89%) |
Nov 17, 2009 | 48.89 | 48.94 | 48.10 | 48.75 | 1,628,738 | -0.25(-0.50%) |
Nov 16, 2009 | 48.49 | 49.09 | 48.04 | 49.00 | 2,103,583 | +1.08(+2.26%) |
Nov 13, 2009 | 47.42 | 48.26 | 47.21 | 47.91 | 1,612,066 | +0.61(+1.30%) |
Nov 12, 2009 | 47.82 | 48.58 | 47.14 | 47.30 | 1,968,963 | -0.72(-1.50%) |
Nov 11, 2009 | 48.35 | 48.98 | 47.70 | 48.02 | 2,004,287 | +0.34(+0.72%) |
Nov 10, 2009 | 47.26 | 47.86 | 46.57 | 47.68 | 1,491,653 | +0.23(+0.49%) |
Nov 09, 2009 | 46.34 | 47.51 | 45.87 | 47.45 | 3,421,013 | +1.75(+3.84%) |
Nov 06, 2009 | 47.07 | 47.75 | 45.09 | 45.69 | 4,636,136 | -1.43(-3.04%) |
Nov 05, 2009 | 46.56 | 47.73 | 46.44 | 47.13 | 2,402,188 | +0.73(+1.57%) |
Nov 04, 2009 | 48.56 | 48.56 | 46.25 | 46.40 | 2,726,235 | -1.60(-3.33%) |
Nov 03, 2009 | 45.98 | 48.16 | 45.78 | 48.00 | 3,024,686 | +1.89(+4.10%) |
Nov 02, 2009 | 46.71 | 47.07 | 45.33 | 46.11 | 2,788,263 | -0.08(-0.18%) |
Oct 30, 2009 | 47.94 | 47.98 | 45.86 | 46.19 | 2,757,247 | -2.10(-4.36%) |
Oct 29, 2009 | 47.12 | 48.69 | 46.78 | 48.29 | 2,623,129 | +2.01(+4.34%) |
Oct 28, 2009 | 47.85 | 48.46 | 46.00 | 46.29 | 4,464,600 | -1.97(-4.09%) |
Oct 27, 2009 | 50.10 | 50.25 | 48.01 | 48.26 | 3,556,005 | -1.85(-3.68%) |
Oct 26, 2009 | 50.07 | 51.88 | 49.88 | 50.11 | 4,250,294 | +0.34(+0.69%) |
Oct 23, 2009 | 50.00 | 50.78 | 49.60 | 49.76 | 7,027,456 | +2.32(+4.88%) |
Oct 22, 2009 | 46.35 | 48.15 | 45.98 | 47.45 | 2,725,451 | +1.10(+2.38%) |
Oct 21, 2009 | 46.97 | 47.64 | 46.30 | 46.35 | 2,204,504 | -0.75(-1.60%) |
Oct 20, 2009 | 46.78 | 47.35 | 46.69 | 47.10 | 1,420,281 | -0.49(-1.03%) |
Oct 19, 2009 | 47.11 | 47.74 | 46.65 | 47.59 | 1,233,160 | +0.66(+1.42%) |
Oct 16, 2009 | 46.92 | 47.46 | 46.22 | 46.93 | 1,872,483 | -0.43(-0.91%) |
Oct 15, 2009 | 46.63 | 47.42 | 46.31 | 47.36 | 1,969,346 | +0.35(+0.74%) |
Oct 14, 2009 | 47.11 | 47.50 | 46.24 | 47.01 | 2,003,363 | +0.66(+1.43%) |
Oct 13, 2009 | 45.65 | 46.52 | 45.64 | 46.35 | 1,550,813 | +0.29(+0.63%) |
Oct 12, 2009 | 46.33 | 46.49 | 45.65 | 46.05 | 1,287,429 | +0.57(+1.25%) |
Oct 09, 2009 | 44.80 | 45.56 | 44.25 | 45.49 | 1,385,900 | +0.57(+1.28%) |
Oct 08, 2009 | 44.62 | 45.81 | 44.13 | 44.91 | 2,021,191 | +0.95(+2.16%) |
Oct 07, 2009 | 43.52 | 44.12 | 43.03 | 43.96 | 1,464,614 | +0.23(+0.52%) |
Oct 06, 2009 | 44.98 | 45.45 | 43.13 | 43.74 | 2,531,960 | -0.77(-1.73%) |
Oct 05, 2009 | 42.88 | 44.64 | 42.88 | 44.51 | 2,443,168 | +1.59(+3.70%) |
Oct 02, 2009 | 42.74 | 43.20 | 42.18 | 42.92 | 2,167,631 | -0.39(-0.89%) |
Oct 01, 2009 | 45.16 | 45.16 | 42.96 | 43.31 | 2,863,687 | -1.83(-4.06%) |
Sep 30, 2009 | 45.55 | 45.95 | 44.62 | 45.14 | 2,204,335 | -0.22(-0.48%) |
Sep 29, 2009 | 45.08 | 46.13 | 45.02 | 45.36 | 1,347,360 | +0.32(+0.72%) |
Sep 28, 2009 | 43.87 | 45.35 | 43.79 | 45.04 | 1,713,250 | +1.28(+2.92%) |
Sep 25, 2009 | 44.02 | 44.48 | 43.36 | 43.76 | 2,667,925 | -0.76(-1.71%) |
Sep 24, 2009 | 45.40 | 45.77 | 43.87 | 44.52 | 2,327,773 | -0.57(-1.26%) |
Sep 23, 2009 | 46.59 | 46.63 | 45.05 | 45.09 | 2,564,393 | -1.18(-2.55%) |
Sep 22, 2009 | 46.30 | 46.58 | 45.84 | 46.27 | 1,313,497 | +0.44(+0.96%) |
Sep 21, 2009 | 46.66 | 47.15 | 45.67 | 45.83 | 1,958,990 | -1.28(-2.73%) |
Sep 18, 2009 | 46.67 | 47.33 | 45.94 | 47.11 | 2,321,026 | +0.80(+1.73%) |
Sep 17, 2009 | 46.67 | 47.64 | 46.00 | 46.31 | 3,955,016 | +0.95(+2.09%) |
Sep 16, 2009 | 44.15 | 46.85 | 44.15 | 45.36 | 5,011,615 | +1.23(+2.78%) |
Sep 15, 2009 | 43.29 | 44.31 | 43.04 | 44.14 | 2,196,466 | +0.92(+2.12%) |
Sep 14, 2009 | 42.30 | 43.26 | 41.70 | 43.22 | 2,177,367 | +0.70(+1.65%) |
Sep 11, 2009 | 43.85 | 43.97 | 42.36 | 42.52 | 1,838,989 | -0.91(-2.09%) |
Sep 10, 2009 | 43.23 | 43.67 | 42.29 | 43.43 | 1,588,208 | +0.38(+0.88%) |
Sep 09, 2009 | 41.03 | 43.23 | 40.90 | 43.05 | 2,855,053 | +1.55(+3.73%) |
Sep 08, 2009 | 41.71 | 41.90 | 41.24 | 41.50 | 1,753,966 | +0.17(+0.41%) |
Sep 04, 2009 | 40.25 | 41.43 | 39.33 | 41.33 | 2,445,413 | +1.19(+2.97%) |
Sep 03, 2009 | 39.77 | 40.26 | 39.06 | 40.14 | 1,955,425 | +0.71(+1.80%) |
Sep 02, 2009 | 39.90 | 40.33 | 39.13 | 39.43 | 2,276,455 | -0.71(-1.77%) |
Sep 01, 2009 | 41.33 | 42.14 | 40.11 | 40.14 | 3,175,667 | -1.29(-3.11%) |
Aug 31, 2009 | 42.02 | 42.37 | 41.13 | 41.43 | 3,320,932 | -1.23(-2.87%) |
Aug 28, 2009 | 42.21 | 42.84 | 41.51 | 42.65 | 4,301,113 | +1.01(+2.43%) |
Aug 27, 2009 | 41.08 | 41.86 | 40.20 | 41.64 | 3,237,295 | +1.50(+3.73%) |
Aug 26, 2009 | 40.70 | 41.23 | 39.81 | 40.14 | 2,333,532 | -0.67(-1.64%) |
Aug 25, 2009 | 41.65 | 42.56 | 40.68 | 40.82 | 2,809,591 | -0.46(-1.13%) |
Aug 24, 2009 | 41.25 | 41.82 | 40.86 | 41.28 | 2,889,197 | -0.07(-0.17%) |
Aug 21, 2009 | 39.53 | 41.69 | 39.53 | 41.35 | 4,051,783 | +1.90(+4.83%) |
Aug 20, 2009 | 37.76 | 39.51 | 37.76 | 39.45 | 3,098,221 | +2.30(+6.20%) |
Aug 19, 2009 | 36.69 | 37.38 | 36.36 | 37.14 | 1,290,481 | -0.01(-0.03%) |
Aug 18, 2009 | 35.94 | 37.23 | 35.94 | 37.16 | 1,896,841 | +1.74(+4.90%) |
Aug 17, 2009 | 36.33 | 36.56 | 35.42 | 35.42 | 1,780,946 | -1.90(-5.10%) |
Aug 14, 2009 | 38.43 | 38.51 | 36.94 | 37.33 | 3,066,109 | -0.95(-2.48%) |
Aug 13, 2009 | 38.71 | 38.71 | 37.51 | 38.27 | 1,724,397 | -0.08(-0.22%) |
Aug 12, 2009 | 38.11 | 39.05 | 37.92 | 38.36 | 2,045,126 | +0.55(+1.45%) |
Aug 11, 2009 | 37.67 | 38.02 | 37.40 | 37.81 | 2,093,177 | -0.23(-0.61%) |
Aug 10, 2009 | 39.82 | 39.82 | 37.93 | 38.04 | 2,731,854 | -1.82(-4.56%) |
Aug 07, 2009 | 37.88 | 40.38 | 37.56 | 39.86 | 4,348,487 | +2.55(+6.83%) |
Aug 06, 2009 | 37.07 | 37.97 | 36.83 | 37.31 | 2,308,723 | +0.36(+0.98%) |
Aug 05, 2009 | 37.33 | 37.48 | 36.36 | 36.95 | 2,344,947 | -0.17(-0.45%) |
Aug 04, 2009 | 36.32 | 37.73 | 36.05 | 37.12 | 3,301,412 | +0.54(+1.46%) |
Aug 03, 2009 | 37.36 | 37.49 | 36.27 | 36.58 | 2,714,259 | -0.25(-0.68%) |
Jul 31, 2009 | 35.65 | 37.10 | 35.51 | 36.83 | 3,086,508 | +1.17(+3.29%) |
Jul 30, 2009 | 35.73 | 36.52 | 35.49 | 35.66 | 2,355,246 | +0.52(+1.49%) |
Jul 29, 2009 | 35.25 | 35.85 | 34.78 | 35.14 | 1,848,001 | -0.42(-1.18%) |
Jul 28, 2009 | 35.71 | 35.97 | 35.05 | 35.56 | 1,889,147 | -0.43(-1.20%) |
Jul 27, 2009 | 35.16 | 36.13 | 35.12 | 35.99 | 2,264,407 | +0.66(+1.86%) |
Jul 24, 2009 | 34.93 | 35.89 | 34.73 | 35.33 | 247 | +0.09(+0.26%) |
Jul 23, 2009 | 32.90 | 35.34 | 32.31 | 35.24 | 5,352,636 | +2.50(+7.63%) |
Jul 22, 2009 | 34.88 | 35.20 | 32.36 | 32.74 | 8,144,951 | -3.61(-9.92%) |
Jul 21, 2009 | 36.12 | 36.47 | 34.98 | 36.35 | 3,312,851 | +0.70(+1.95%) |
Jul 20, 2009 | 35.25 | 35.94 | 34.58 | 35.65 | 2,735,080 | +0.76(+2.18%) |
Jul 17, 2009 | 35.00 | 36.43 | 34.61 | 34.89 | 5,695,160 | -0.21(-0.59%) |
Jul 16, 2009 | 32.29 | 35.48 | 32.29 | 35.10 | 8,185,690 | +2.92(+9.08%) |
Jul 15, 2009 | 30.84 | 32.24 | 30.80 | 32.18 | 4,078,709 | +1.61(+5.28%) |
Jul 14, 2009 | 29.19 | 30.82 | 29.11 | 30.56 | 3,947,128 | +1.37(+4.68%) |
Jul 13, 2009 | 28.53 | 29.31 | 28.44 | 29.20 | 2,339,802 | +1.05(+3.74%) |
Jul 10, 2009 | 27.37 | 28.84 | 27.27 | 28.14 | 2,955,468 | +0.66(+2.42%) |
Jul 09, 2009 | 27.27 | 27.87 | 27.08 | 27.48 | 2,379,226 | +0.43(+1.60%) |
Jul 08, 2009 | 27.17 | 27.37 | 26.67 | 27.05 | 2,232,726 | +0.12(+0.43%) |
Jul 07, 2009 | 27.33 | 27.52 | 26.85 | 26.93 | 2,217,396 | -0.39(-1.44%) |
Jul 06, 2009 | 27.52 | 28.16 | 27.03 | 27.32 | 2,881,706 | -0.75(-2.69%) |
Jul 02, 2009 | 28.34 | 28.41 | 27.69 | 28.08 | 2,921,248 | -0.82(-2.84%) |
Jul 01, 2009 | 27.54 | 29.17 | 27.43 | 28.90 | 3,729,089 | +1.44(+5.24%) |
Jun 30, 2009 | 28.12 | 28.25 | 27.22 | 27.46 | 2,335,867 | -0.75(-2.65%) |
Jun 29, 2009 | 27.41 | 28.31 | 27.14 | 28.21 | 2,068,605 | +0.87(+3.19%) |
Jun 26, 2009 | 27.03 | 27.56 | 26.98 | 27.34 | 2,054,498 | +0.04(+0.14%) |
Jun 25, 2009 | 26.78 | 27.30 | 26.51 | 27.30 | 2,484,555 | +0.31(+1.15%) |
Jun 24, 2009 | 26.96 | 27.61 | 26.77 | 26.99 | 2,601,888 | +0.20(+0.75%) |
Jun 23, 2009 | 26.89 | 27.42 | 26.33 | 26.79 | 1,995,567 | -0.24(-0.88%) |
Jun 22, 2009 | 27.46 | 27.74 | 27.03 | 27.03 | 1,955,924 | -0.94(-3.37%) |
Jun 19, 2009 | 28.51 | 28.51 | 27.69 | 27.97 | 2,512,656 | -0.01(-0.02%) |
Jun 18, 2009 | 28.16 | 28.26 | 27.27 | 27.98 | 1,853,478 | -0.01(-0.05%) |
Jun 17, 2009 | 27.61 | 28.65 | 27.10 | 27.99 | 1,836,981 | +0.43(+1.54%) |
Jun 16, 2009 | 27.65 | 28.07 | 27.38 | 27.56 | 3,527,081 | +0.05(+0.16%) |
Jun 15, 2009 | 27.79 | 27.81 | 27.12 | 27.52 | 2,741,495 | -0.70(-2.47%) |
Jun 12, 2009 | 27.34 | 28.21 | 27.08 | 28.21 | 2,448,390 | +0.56(+2.03%) |
Jun 11, 2009 | 27.91 | 28.34 | 27.52 | 27.65 | 1,942,596 | -0.19(-0.70%) |
Jun 10, 2009 | 28.86 | 28.86 | 27.41 | 27.85 | 3,304,559 | -0.45(-1.57%) |
Jun 09, 2009 | 28.03 | 28.43 | 27.54 | 28.29 | 2,045,796 | +0.41(+1.48%) |
Jun 08, 2009 | 27.83 | 28.18 | 27.66 | 27.88 | 2,529,782 | -0.45(-1.57%) |
Jun 05, 2009 | 28.55 | 29.07 | 28.00 | 28.32 | 2,465,257 | +0.03(+0.09%) |
Jun 04, 2009 | 28.09 | 28.38 | 27.64 | 28.30 | 2,638,575 | +0.44(+1.57%) |
Jun 03, 2009 | 27.66 | 28.09 | 27.58 | 27.86 | 3,140,193 | -0.18(-0.64%) |
Jun 02, 2009 | 27.66 | 28.47 | 27.01 | 28.04 | 3,208,706 | +0.32(+1.16%) |
Jun 01, 2009 | 26.74 | 28.46 | 26.34 | 27.72 | 3,252,111 | +0.53(+1.95%) |
May 29, 2009 | 26.52 | 27.19 | 26.00 | 27.19 | 2,889,920 | +1.06(+4.05%) |
May 28, 2009 | 26.96 | 27.34 | 25.59 | 26.13 | 3,708,063 | -0.42(-1.58%) |
May 27, 2009 | 27.23 | 28.07 | 26.38 | 26.55 | 3,628,648 | -1.23(-4.44%) |
May 26, 2009 | 26.15 | 27.94 | 26.15 | 27.78 | 2,172,614 | +1.06(+3.96%) |
May 22, 2009 | 26.68 | 27.03 | 25.91 | 26.72 | 2,059,374 | +0.18(+0.68%) |
May 21, 2009 | 27.13 | 27.58 | 26.31 | 26.54 | 1,954,207 | -0.95(-3.47%) |
May 20, 2009 | 27.83 | 29.00 | 27.38 | 27.50 | 2,208,323 | -0.07(-0.26%) |
May 19, 2009 | 27.65 | 28.11 | 27.25 | 27.57 | 2,242,636 | -0.48(-1.70%) |
May 18, 2009 | 27.44 | 28.37 | 27.30 | 28.05 | 2,508,888 | +0.96(+3.55%) |
May 15, 2009 | 27.27 | 28.58 | 26.76 | 27.09 | 2,478,644 | -0.25(-0.90%) |
May 14, 2009 | 26.31 | 27.83 | 25.71 | 27.33 | 3,325,752 | +1.06(+4.05%) |
May 13, 2009 | 27.56 | 27.56 | 26.18 | 26.27 | 3,441,783 | -1.79(-6.39%) |
May 12, 2009 | 30.03 | 30.32 | 27.72 | 28.06 | 4,441,357 | -1.55(-5.25%) |
May 11, 2009 | 31.28 | 31.47 | 29.55 | 29.61 | 3,336,008 | -2.51(-7.81%) |
May 08, 2009 | 29.23 | 32.23 | 29.23 | 32.12 | 4,568,711 | +2.31(+7.75%) |
May 07, 2009 | 31.54 | 32.03 | 29.25 | 29.82 | 3,694,886 | -1.26(-4.07%) |
May 06, 2009 | 31.49 | 31.58 | 30.02 | 31.08 | 4,323,404 | +0.21(+0.67%) |
May 05, 2009 | 32.01 | 32.21 | 30.32 | 30.87 | 4,090,374 | -1.28(-3.97%) |
May 04, 2009 | 31.39 | 32.15 | 31.34 | 32.15 | 4,028,167 | +2.55(+8.63%) |