Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 63.68 | 63.72 | 62.24 | 62.41 | 2,183,843 | -0.26(-0.41%) |
Apr 29, 2010 | 61.98 | 63.86 | 61.60 | 62.67 | 2,803,280 | +1.28(+2.09%) |
Apr 28, 2010 | 60.82 | 61.89 | 60.03 | 61.39 | 2,054,751 | +0.98(+1.62%) |
Apr 27, 2010 | 61.52 | 61.84 | 59.83 | 60.41 | 1,926,317 | -1.70(-2.74%) |
Apr 26, 2010 | 62.68 | 63.19 | 61.84 | 62.11 | 1,232,039 | -0.57(-0.91%) |
Apr 23, 2010 | 63.23 | 63.27 | 62.31 | 62.68 | 1,406,576 | -0.67(-1.06%) |
Apr 22, 2010 | 63.33 | 63.64 | 62.12 | 63.35 | 1,625,609 | -0.59(-0.92%) |
Apr 21, 2010 | 65.04 | 65.19 | 63.61 | 63.94 | 1,502,562 | -0.72(-1.11%) |
Apr 20, 2010 | 63.49 | 64.87 | 63.49 | 64.66 | 31,974 | +2.27(+3.64%) |
Apr 19, 2010 | 61.97 | 62.51 | 60.47 | 62.39 | 2,453,280 | -0.33(-0.53%) |
Apr 16, 2010 | 64.06 | 64.50 | 62.59 | 62.72 | 2,442,047 | -1.72(-2.67%) |
Apr 15, 2010 | 64.54 | 65.11 | 64.34 | 64.44 | 2,095,443 | -0.23(-0.36%) |
Apr 14, 2010 | 66.86 | 67.16 | 64.03 | 64.67 | 4,326,655 | -2.59(-3.85%) |
Apr 13, 2010 | 68.14 | 68.14 | 66.79 | 67.26 | 1,322,919 | -1.09(-1.59%) |
Apr 12, 2010 | 69.00 | 69.26 | 68.15 | 68.35 | 553,794 | -0.50(-0.73%) |
Apr 09, 2010 | 68.99 | 69.02 | 68.29 | 68.85 | 761,875 | +0.42(+0.61%) |
Apr 08, 2010 | 67.59 | 68.74 | 67.31 | 68.43 | 1,160,921 | +0.13(+0.19%) |
Apr 07, 2010 | 68.89 | 69.36 | 67.91 | 68.30 | 1,429,817 | -1.16(-1.67%) |
Apr 06, 2010 | 70.74 | 70.97 | 69.27 | 69.46 | 1,580,938 | -1.76(-2.47%) |
Apr 05, 2010 | 71.13 | 71.45 | 70.45 | 71.22 | 918,291 | +0.67(+0.95%) |
Apr 01, 2010 | 71.37 | 70.55 | 70.55 | 70.55 | 1,459,000 | -0.08(-0.11%) |
Mar 31, 2010 | 70.69 | 71.08 | 70.34 | 70.63 | 948,310 | +0.01(+0.01%) |
Mar 30, 2010 | 71.08 | 71.35 | 70.41 | 70.62 | 1,001,109 | -0.07(-0.10%) |
Mar 29, 2010 | 70.88 | 71.15 | 70.61 | 70.69 | 1,085,495 | +0.40(+0.57%) |
Mar 26, 2010 | 70.35 | 71.17 | 70.06 | 70.29 | 978,682 | +0.19(+0.27%) |
Mar 25, 2010 | 71.72 | 71.89 | 70.09 | 70.10 | 1,184,487 | -0.74(-1.04%) |
Mar 24, 2010 | 70.49 | 71.79 | 70.30 | 70.84 | 1,435,845 | -0.40(-0.56%) |
Mar 23, 2010 | 70.71 | 71.30 | 70.11 | 71.24 | 1,231,347 | +0.61(+0.86%) |
Mar 22, 2010 | 69.45 | 70.87 | 69.19 | 70.63 | 1,487,307 | +0.29(+0.41%) |
Mar 19, 2010 | 71.25 | 71.39 | 69.27 | 70.34 | 2,162,035 | -0.37(-0.52%) |
Mar 18, 2010 | 71.70 | 72.40 | 69.74 | 70.71 | 1,799,397 | -1.57(-2.17%) |
Mar 17, 2010 | 73.30 | 73.85 | 71.95 | 72.28 | 1,451,223 | -0.39(-0.54%) |
Mar 16, 2010 | 71.86 | 73.35 | 71.60 | 72.67 | 1,829,430 | +0.96(+1.34%) |
Mar 15, 2010 | 71.16 | 71.71 | 71.11 | 71.71 | 1,447,479 | -0.39(-0.54%) |
Mar 12, 2010 | 71.08 | 72.44 | 70.77 | 72.10 | 7,644,199 | +5.32(+7.97%) |
Mar 11, 2010 | 67.69 | 67.88 | 66.56 | 66.78 | 2,392,143 | -1.37(-2.01%) |
Mar 10, 2010 | 68.19 | 68.97 | 67.75 | 68.15 | 2,091,771 | +0.40(+0.59%) |
Mar 09, 2010 | 67.74 | 68.73 | 67.52 | 67.75 | 2,133,093 | -0.21(-0.31%) |
Mar 08, 2010 | 68.58 | 68.68 | 67.72 | 67.96 | 1,456,314 | +0.02(+0.03%) |
Mar 05, 2010 | 68.33 | 69.09 | 67.40 | 67.94 | 2,626,144 | +0.76(+1.13%) |
Mar 04, 2010 | 68.38 | 68.44 | 67.01 | 67.18 | 2,558,982 | -0.56(-0.83%) |
Mar 03, 2010 | 67.26 | 68.50 | 67.11 | 67.74 | 2,863,353 | +0.93(+1.39%) |
Mar 02, 2010 | 66.93 | 67.81 | 66.61 | 66.81 | 4,423,977 | +0.98(+1.49%) |
Mar 01, 2010 | 65.05 | 66.13 | 64.84 | 65.83 | 1,234,662 | +1.08(+1.67%) |
Feb 26, 2010 | 64.82 | 65.18 | 64.10 | 64.75 | 1,634,572 | -0.08(-0.12%) |
Feb 25, 2010 | 62.12 | 65.52 | 61.45 | 64.83 | 3,282,244 | +1.61(+2.55%) |
Feb 24, 2010 | 63.45 | 64.06 | 62.53 | 63.22 | 1,885,469 | -0.40(-0.63%) |
Feb 23, 2010 | 64.34 | 64.85 | 63.13 | 63.62 | 1,721,899 | -1.04(-1.61%) |
Feb 22, 2010 | 65.60 | 66.31 | 64.53 | 64.66 | 1,958,367 | -1.00(-1.52%) |
Feb 19, 2010 | 65.75 | 66.17 | 65.34 | 65.66 | 1,809,973 | -0.32(-0.48%) |
Feb 18, 2010 | 65.62 | 66.45 | 65.42 | 65.98 | 2,313,356 | -0.16(-0.24%) |
Feb 17, 2010 | 66.42 | 67.15 | 65.34 | 66.14 | 3,079,974 | +0.31(+0.47%) |
Feb 16, 2010 | 65.50 | 66.09 | 65.31 | 65.83 | 3,113,908 | +1.57(+2.44%) |
Feb 12, 2010 | 63.72 | 64.26 | 64.26 | 64.26 | 2,365,300 | -0.26(-0.40%) |
Feb 11, 2010 | 63.35 | 64.96 | 63.07 | 64.52 | 3,920,822 | +1.90(+3.03%) |
Feb 10, 2010 | 61.78 | 63.10 | 61.27 | 62.62 | 3,321,905 | +1.94(+3.20%) |
Feb 09, 2010 | 59.10 | 61.36 | 59.05 | 60.68 | 3,676,376 | +2.91(+5.04%) |
Feb 08, 2010 | 59.46 | 59.87 | 57.74 | 57.77 | 1,991,229 | -1.16(-1.97%) |
Feb 05, 2010 | 58.14 | 59.09 | 56.85 | 58.93 | 3,278,800 | +0.86(+1.48%) |
Feb 04, 2010 | 60.05 | 60.07 | 57.50 | 58.07 | 2,381,458 | -3.01(-4.93%) |
Feb 03, 2010 | 60.34 | 61.62 | 60.09 | 61.08 | 2,844,872 | +1.08(+1.80%) |
Feb 02, 2010 | 59.90 | 60.08 | 58.71 | 60.00 | 2,289,078 | +1.26(+2.15%) |
Feb 01, 2010 | 57.42 | 59.27 | 56.93 | 58.74 | 2,757,907 | +2.39(+4.24%) |
Jan 29, 2010 | 58.20 | 58.96 | 56.10 | 56.35 | 2,683,538 | -2.37(-4.03%) |
Jan 28, 2010 | 59.25 | 59.65 | 58.27 | 58.72 | 2,761,342 | -0.49(-0.84%) |
Jan 27, 2010 | 59.24 | 59.84 | 58.17 | 59.21 | 2,077,279 | -0.07(-0.12%) |
Jan 26, 2010 | 58.51 | 60.48 | 57.98 | 59.28 | 1,878,292 | +0.22(+0.37%) |
Jan 25, 2010 | 60.11 | 60.69 | 58.88 | 59.06 | 2,190,831 | -0.47(-0.79%) |
Jan 22, 2010 | 60.34 | 61.00 | 59.27 | 59.53 | 2,721,917 | -1.23(-2.02%) |
Jan 21, 2010 | 62.10 | 63.01 | 60.41 | 60.76 | 2,050,035 | -1.12(-1.81%) |
Jan 20, 2010 | 61.34 | 62.46 | 60.70 | 61.88 | 2,255,604 | -1.88(-2.95%) |
Jan 19, 2010 | 63.31 | 63.99 | 62.03 | 63.76 | 3,064,991 | +1.43(+2.29%) |
Jan 15, 2010 | 64.88 | 62.33 | 62.33 | 62.33 | 5,311,600 | -2.99(-4.58%) |
Jan 14, 2010 | 67.17 | 67.44 | 64.80 | 65.32 | 2,889,031 | -2.15(-3.19%) |
Jan 13, 2010 | 66.29 | 67.60 | 64.35 | 67.47 | 2,197,932 | +0.90(+1.35%) |
Jan 12, 2010 | 67.97 | 68.41 | 66.20 | 66.57 | 2,695,511 | -2.81(-4.05%) |
Jan 11, 2010 | 69.99 | 71.11 | 69.12 | 69.38 | 2,989,956 | +0.82(+1.20%) |
Jan 08, 2010 | 67.84 | 69.97 | 67.70 | 68.56 | 3,609,409 | +1.57(+2.34%) |
Jan 07, 2010 | 66.99 | 67.39 | 66.17 | 66.99 | 1,936,964 | -0.27(-0.40%) |
Jan 06, 2010 | 65.35 | 67.50 | 65.27 | 67.26 | 2,352,211 | +2.22(+3.41%) |
Jan 05, 2010 | 63.77 | 65.53 | 63.60 | 65.04 | 2,327,133 | +2.19(+3.48%) |
Jan 04, 2010 | 62.33 | 63.48 | 62.19 | 62.85 | 2,178,539 | +1.35(+2.20%) |
Dec 31, 2009 | 62.76 | 61.50 | 61.50 | 61.50 | 833,700 | -0.99(-1.58%) |
Dec 30, 2009 | 62.58 | 63.13 | 62.04 | 62.49 | 964,063 | -0.85(-1.34%) |
Dec 29, 2009 | 64.59 | 64.74 | 63.32 | 63.34 | 1,248,189 | -0.97(-1.51%) |
Dec 28, 2009 | 63.81 | 65.09 | 63.75 | 64.31 | 1,199,474 | +1.00(+1.58%) |
Dec 24, 2009 | 62.92 | 64.10 | 62.62 | 63.31 | 628,864 | +0.55(+0.88%) |
Dec 23, 2009 | 60.52 | 63.34 | 60.12 | 62.76 | 2,172,588 | +2.31(+3.82%) |
Dec 22, 2009 | 59.23 | 60.82 | 58.55 | 60.45 | 1,570,079 | +1.03(+1.73%) |
Dec 21, 2009 | 60.08 | 60.50 | 59.30 | 59.42 | 1,522,060 | +0.84(+1.43%) |
Dec 18, 2009 | 59.85 | 60.63 | 58.27 | 58.58 | 2,380,439 | -1.21(-2.02%) |
Dec 17, 2009 | 61.50 | 61.54 | 59.66 | 59.79 | 2,016,823 | -2.79(-4.46%) |
Dec 16, 2009 | 62.67 | 63.11 | 61.94 | 62.58 | 2,784,977 | +0.42(+0.68%) |
Dec 15, 2009 | 61.89 | 63.70 | 61.77 | 62.16 | 1,836,803 | -0.05(-0.08%) |
Dec 14, 2009 | 62.18 | 62.35 | 61.90 | 62.21 | 1,685,350 | -0.67(-1.07%) |
Dec 11, 2009 | 63.54 | 64.39 | 62.61 | 62.88 | 3,058,994 | -0.61(-0.96%) |
Dec 10, 2009 | 64.59 | 65.26 | 63.07 | 63.49 | 4,261,360 | -0.79(-1.23%) |
Dec 09, 2009 | 61.84 | 64.34 | 61.59 | 64.28 | 4,072,105 | +2.47(+4.00%) |
Dec 08, 2009 | 60.07 | 62.78 | 59.78 | 61.81 | 6,109,849 | +1.50(+2.49%) |
Dec 07, 2009 | 59.09 | 61.11 | 58.97 | 60.31 | 4,558,001 | +2.75(+4.78%) |
Dec 04, 2009 | 60.00 | 60.54 | 56.89 | 57.56 | 3,200,077 | -1.64(-2.77%) |
Dec 03, 2009 | 60.14 | 60.59 | 58.73 | 59.20 | 2,625,736 | -0.91(-1.51%) |
Dec 02, 2009 | 57.26 | 60.57 | 57.08 | 60.11 | 3,961,006 | +3.14(+5.51%) |
Dec 01, 2009 | 56.78 | 57.32 | 56.51 | 56.97 | 1,620,987 | +1.11(+1.99%) |
Nov 30, 2009 | 55.40 | 56.58 | 55.15 | 55.86 | 1,983,224 | +0.91(+1.66%) |
Nov 27, 2009 | 54.00 | 55.28 | 53.33 | 54.95 | 994,463 | -1.76(-3.10%) |
Nov 25, 2009 | 55.45 | 57.17 | 55.02 | 56.71 | 1,531,792 | +0.83(+1.49%) |
Nov 24, 2009 | 56.57 | 56.72 | 54.44 | 55.88 | 3,001,837 | -0.84(-1.48%) |
Nov 23, 2009 | 57.85 | 58.58 | 56.42 | 56.72 | 2,028,313 | -0.60(-1.05%) |
Nov 20, 2009 | 56.03 | 57.70 | 55.33 | 57.32 | 3,933,066 | +0.13(+0.23%) |
Nov 19, 2009 | 56.37 | 57.36 | 55.36 | 57.19 | 2,562,954 | +0.29(+0.51%) |
Nov 18, 2009 | 56.15 | 56.95 | 56.01 | 56.90 | 2,612,581 | +1.36(+2.45%) |
Nov 17, 2009 | 53.20 | 55.75 | 53.01 | 55.54 | 2,672,527 | +1.76(+3.27%) |
Nov 16, 2009 | 53.73 | 54.42 | 53.43 | 53.78 | 1,817,866 | +0.78(+1.47%) |
Nov 13, 2009 | 52.67 | 53.43 | 52.32 | 53.00 | 1,859,163 | +0.16(+0.30%) |
Nov 12, 2009 | 52.02 | 53.27 | 51.16 | 52.84 | 2,979,865 | +0.37(+0.71%) |
Nov 11, 2009 | 52.78 | 53.23 | 52.23 | 52.47 | 1,737,222 | +0.47(+0.90%) |
Nov 10, 2009 | 51.57 | 52.36 | 50.63 | 52.00 | 2,611,165 | +0.15(+0.29%) |
Nov 09, 2009 | 51.20 | 51.99 | 51.19 | 51.85 | 1,854,917 | +1.74(+3.47%) |
Nov 06, 2009 | 49.57 | 51.55 | 49.53 | 50.11 | 2,258,064 | +0.37(+0.74%) |
Nov 05, 2009 | 49.09 | 50.45 | 48.75 | 49.74 | 5,835,088 | +1.75(+3.65%) |
Nov 04, 2009 | 48.80 | 49.35 | 47.84 | 47.99 | 3,914,156 | -0.02(-0.04%) |
Nov 03, 2009 | 47.22 | 48.08 | 46.50 | 48.01 | 2,473,430 | +0.27(+0.57%) |
Nov 02, 2009 | 47.10 | 48.89 | 46.82 | 47.74 | 4,210,737 | +0.79(+1.68%) |
Oct 30, 2009 | 48.82 | 48.94 | 46.29 | 46.95 | 2,778,499 | -2.08(-4.24%) |
Oct 29, 2009 | 48.00 | 49.61 | 47.96 | 49.03 | 1,961,921 | +1.62(+3.42%) |
Oct 28, 2009 | 49.61 | 49.90 | 47.13 | 47.41 | 2,812,724 | -2.77(-5.52%) |
Oct 27, 2009 | 49.98 | 51.07 | 49.37 | 50.18 | 3,192,611 | +0.45(+0.90%) |
Oct 26, 2009 | 52.63 | 53.49 | 49.47 | 49.73 | 3,986,408 | -3.17(-5.99%) |
Oct 23, 2009 | 53.26 | 53.46 | 52.52 | 52.90 | 4,463,359 | -4.01(-7.05%) |
Oct 22, 2009 | 55.15 | 57.27 | 54.65 | 56.91 | 2,856,711 | +1.04(+1.86%) |
Oct 21, 2009 | 55.07 | 57.29 | 54.64 | 55.87 | 3,264,143 | +0.00(+0.00%) |
Oct 20, 2009 | 55.32 | 55.99 | 55.32 | 55.87 | 3,103,910 | -1.55(-2.70%) |
Oct 19, 2009 | 53.75 | 57.63 | 53.67 | 57.42 | 4,645,395 | +4.08(+7.65%) |
Oct 16, 2009 | 52.76 | 53.83 | 52.55 | 53.34 | 1,991,076 | +0.02(+0.04%) |
Oct 15, 2009 | 52.77 | 53.48 | 52.36 | 53.32 | 1,736,292 | +0.28(+0.53%) |
Oct 14, 2009 | 52.50 | 53.21 | 52.25 | 53.04 | 2,012,570 | +1.40(+2.71%) |
Oct 13, 2009 | 51.71 | 52.57 | 51.29 | 51.64 | 1,586,908 | -0.03(-0.06%) |
Oct 12, 2009 | 52.29 | 52.87 | 51.43 | 51.67 | 812,269 | -0.24(-0.46%) |
Oct 09, 2009 | 52.39 | 52.91 | 51.29 | 51.91 | 1,234,500 | -0.86(-1.63%) |
Oct 08, 2009 | 50.82 | 52.90 | 50.82 | 52.77 | 2,091,780 | +2.48(+4.93%) |
Oct 07, 2009 | 50.02 | 51.00 | 49.86 | 50.29 | 1,659,984 | +0.46(+0.92%) |
Oct 06, 2009 | 48.34 | 49.96 | 48.07 | 49.83 | 2,159,472 | +2.47(+5.22%) |
Oct 05, 2009 | 47.13 | 47.55 | 46.78 | 47.36 | 1,348,140 | +0.48(+1.02%) |
Oct 02, 2009 | 46.82 | 47.48 | 45.98 | 46.88 | 1,603,448 | -0.80(-1.68%) |
Oct 01, 2009 | 49.79 | 49.91 | 47.57 | 47.68 | 2,013,542 | -2.11(-4.24%) |
Sep 30, 2009 | 50.79 | 50.82 | 49.20 | 49.79 | 2,343,526 | -0.17(-0.34%) |
Sep 29, 2009 | 49.84 | 50.60 | 49.61 | 49.96 | 1,386,389 | +0.33(+0.66%) |
Sep 28, 2009 | 48.23 | 49.77 | 48.20 | 49.63 | 1,566,508 | +1.41(+2.92%) |
Sep 25, 2009 | 49.22 | 49.48 | 47.96 | 48.22 | 2,086,774 | -1.60(-3.21%) |
Sep 24, 2009 | 51.65 | 51.78 | 48.84 | 49.82 | 2,143,181 | -1.46(-2.85%) |
Sep 23, 2009 | 52.50 | 52.58 | 51.21 | 51.28 | 1,965,541 | -1.04(-1.99%) |
Sep 22, 2009 | 52.17 | 52.88 | 51.63 | 52.32 | 1,946,166 | +0.66(+1.28%) |
Sep 21, 2009 | 52.01 | 52.09 | 49.63 | 51.66 | 2,250,316 | -1.89(-3.53%) |
Sep 18, 2009 | 53.53 | 54.10 | 53.06 | 53.55 | 2,127,746 | +0.26(+0.49%) |
Sep 17, 2009 | 52.20 | 54.43 | 51.82 | 53.29 | 3,399,259 | +2.12(+4.14%) |
Sep 16, 2009 | 51.39 | 52.51 | 51.07 | 51.17 | 3,286,522 | +0.01(+0.02%) |
Sep 15, 2009 | 49.57 | 51.39 | 49.57 | 51.16 | 3,364,368 | +1.70(+3.44%) |
Sep 14, 2009 | 49.37 | 49.85 | 49.06 | 49.46 | 2,418,240 | -0.75(-1.49%) |
Sep 11, 2009 | 50.84 | 51.30 | 49.90 | 50.21 | 2,025,253 | -0.07(-0.14%) |
Sep 10, 2009 | 50.39 | 50.76 | 49.44 | 50.28 | 3,190,857 | -0.65(-1.28%) |
Sep 09, 2009 | 51.02 | 51.65 | 50.28 | 50.93 | 2,680,012 | +0.13(+0.26%) |
Sep 08, 2009 | 50.65 | 51.32 | 50.52 | 50.80 | 2,495,396 | +1.19(+2.40%) |
Sep 04, 2009 | 48.07 | 50.05 | 48.07 | 49.61 | 1,901,622 | +1.29(+2.67%) |
Sep 03, 2009 | 47.46 | 48.38 | 47.30 | 48.32 | 1,849,593 | +1.32(+2.81%) |
Sep 02, 2009 | 46.26 | 47.42 | 45.48 | 47.00 | 1,860,574 | +0.56(+1.21%) |
Sep 01, 2009 | 47.45 | 48.39 | 46.21 | 46.44 | 2,033,243 | -1.27(-2.66%) |
Aug 31, 2009 | 46.88 | 47.98 | 46.70 | 47.71 | 1,512,965 | -0.66(-1.36%) |
Aug 28, 2009 | 48.00 | 48.41 | 46.96 | 48.37 | 2,057,757 | +0.61(+1.28%) |
Aug 27, 2009 | 48.28 | 48.32 | 46.99 | 47.76 | 1,677,811 | -0.57(-1.18%) |
Aug 26, 2009 | 48.21 | 48.60 | 47.70 | 48.33 | 1,486,959 | -0.13(-0.27%) |
Aug 25, 2009 | 49.29 | 50.00 | 48.32 | 48.46 | 2,364,126 | -0.33(-0.68%) |
Aug 24, 2009 | 48.55 | 49.84 | 48.28 | 48.79 | 2,428,444 | +0.90(+1.88%) |
Aug 21, 2009 | 48.14 | 48.39 | 47.68 | 47.89 | 1,536,550 | +0.28(+0.59%) |
Aug 20, 2009 | 47.68 | 48.29 | 47.30 | 47.61 | 1,662,484 | -0.14(-0.29%) |
Aug 19, 2009 | 46.18 | 48.27 | 45.94 | 47.75 | 1,337,948 | +0.54(+1.14%) |
Aug 18, 2009 | 46.21 | 47.37 | 46.00 | 47.21 | 1,394,203 | +1.82(+4.00%) |
Aug 17, 2009 | 46.08 | 46.10 | 45.16 | 45.39 | 2,345,376 | -2.80(-5.81%) |
Aug 14, 2009 | 48.50 | 49.19 | 47.70 | 48.19 | 2,062,914 | -0.67(-1.37%) |
Aug 13, 2009 | 49.18 | 49.95 | 48.42 | 48.86 | 1,847,421 | +0.29(+0.60%) |
Aug 12, 2009 | 47.33 | 49.09 | 47.13 | 48.57 | 2,053,151 | +1.03(+2.17%) |
Aug 11, 2009 | 48.67 | 48.97 | 47.53 | 47.54 | 2,831,346 | -1.64(-3.33%) |
Aug 10, 2009 | 48.85 | 49.64 | 48.59 | 49.18 | 2,253,634 | +0.06(+0.12%) |
Aug 07, 2009 | 49.11 | 49.83 | 48.40 | 49.12 | 2,675,618 | +0.16(+0.33%) |
Aug 06, 2009 | 49.01 | 49.50 | 48.37 | 48.96 | 2,893,562 | +0.31(+0.64%) |
Aug 05, 2009 | 48.58 | 49.40 | 47.56 | 48.65 | 7,592,662 | +1.91(+4.09%) |
Aug 04, 2009 | 48.14 | 48.58 | 46.54 | 46.74 | 4,377,217 | -2.53(-5.13%) |
Aug 03, 2009 | 47.47 | 49.52 | 46.91 | 49.27 | 3,012,925 | +3.08(+6.67%) |
Jul 31, 2009 | 45.57 | 46.50 | 45.22 | 46.19 | 2,360,591 | +0.48(+1.05%) |
Jul 30, 2009 | 45.00 | 46.24 | 45.00 | 45.71 | 2,848,038 | +1.38(+3.11%) |
Jul 29, 2009 | 43.66 | 44.47 | 43.26 | 44.33 | 2,881,094 | -0.31(-0.69%) |
Jul 28, 2009 | 44.04 | 44.80 | 43.30 | 44.64 | 2,901,254 | +0.44(+1.00%) |
Jul 27, 2009 | 44.58 | 44.67 | 43.24 | 44.20 | 2,840,994 | +0.31(+0.71%) |
Jul 24, 2009 | 43.00 | 44.04 | 42.68 | 43.89 | 3,795,269 | +0.76(+1.76%) |
Jul 23, 2009 | 39.56 | 43.85 | 39.36 | 43.13 | 4,837,188 | +2.86(+7.10%) |
Jul 22, 2009 | 40.58 | 40.65 | 39.92 | 40.27 | 2,240,268 | -0.32(-0.79%) |
Jul 21, 2009 | 41.21 | 41.83 | 39.86 | 40.59 | 2,604,728 | -0.42(-1.02%) |
Jul 20, 2009 | 40.76 | 41.80 | 40.18 | 41.01 | 2,664,093 | +0.37(+0.91%) |
Jul 17, 2009 | 40.51 | 41.99 | 39.78 | 40.64 | 5,600,519 | +0.26(+0.64%) |
Jul 16, 2009 | 39.17 | 40.59 | 38.93 | 40.38 | 4,249,144 | +1.94(+5.05%) |
Jul 15, 2009 | 37.92 | 38.62 | 37.68 | 38.44 | 3,002,108 | +1.30(+3.50%) |
Jul 14, 2009 | 37.34 | 37.73 | 36.71 | 37.14 | 3,137,725 | +0.14(+0.38%) |
Jul 13, 2009 | 35.93 | 37.03 | 35.84 | 37.00 | 3,680,751 | +0.72(+1.98%) |
Jul 10, 2009 | 37.45 | 38.35 | 35.50 | 36.28 | 5,815,076 | -1.62(-4.27%) |
Jul 09, 2009 | 37.36 | 38.34 | 37.09 | 37.90 | 2,429,534 | +1.17(+3.19%) |
Jul 08, 2009 | 37.39 | 37.60 | 36.12 | 36.73 | 4,057,635 | -0.74(-1.97%) |
Jul 07, 2009 | 39.30 | 39.30 | 37.46 | 37.47 | 2,997,099 | -1.64(-4.19%) |
Jul 06, 2009 | 39.74 | 39.94 | 38.30 | 39.11 | 2,422,476 | -1.26(-3.12%) |
Jul 02, 2009 | 39.17 | 40.86 | 38.91 | 40.37 | 3,405,373 | +0.96(+2.44%) |
Jul 01, 2009 | 40.46 | 40.60 | 39.38 | 39.41 | 1,599,913 | -0.48(-1.20%) |
Jun 30, 2009 | 40.70 | 40.84 | 39.58 | 39.89 | 2,719,242 | -1.36(-3.30%) |
Jun 29, 2009 | 40.79 | 41.57 | 40.48 | 41.25 | 3,908,371 | +0.85(+2.10%) |
Jun 26, 2009 | 40.04 | 41.21 | 40.04 | 40.40 | 3,335,548 | -0.99(-2.39%) |
Jun 25, 2009 | 40.37 | 41.46 | 40.27 | 41.39 | 3,147,661 | +0.35(+0.85%) |
Jun 24, 2009 | 41.67 | 41.96 | 40.63 | 41.04 | 4,918,934 | +0.30(+0.74%) |
Jun 23, 2009 | 39.29 | 40.93 | 38.95 | 40.74 | 5,614,018 | +1.85(+4.76%) |
Jun 22, 2009 | 40.48 | 40.55 | 38.86 | 38.89 | 4,231,407 | -2.50(-6.04%) |
Jun 19, 2009 | 41.87 | 42.40 | 41.16 | 41.39 | 2,831,441 | +0.10(+0.24%) |
Jun 18, 2009 | 42.74 | 43.02 | 40.92 | 41.29 | 7,411,981 | -1.50(-3.51%) |
Jun 17, 2009 | 44.82 | 44.99 | 42.10 | 42.79 | 8,874,775 | -3.44(-7.44%) |
Jun 16, 2009 | 48.60 | 48.96 | 46.09 | 46.23 | 4,406,704 | -1.97(-4.09%) |
Jun 15, 2009 | 48.91 | 49.30 | 47.74 | 48.20 | 2,755,005 | -1.94(-3.87%) |
Jun 12, 2009 | 49.59 | 50.50 | 48.82 | 50.14 | 3,186,525 | -0.34(-0.67%) |
Jun 11, 2009 | 49.50 | 51.16 | 49.32 | 50.48 | 4,321,394 | +1.37(+2.79%) |
Jun 10, 2009 | 48.82 | 49.81 | 47.93 | 49.11 | 4,246,899 | +1.14(+2.38%) |
Jun 09, 2009 | 46.47 | 48.35 | 46.43 | 47.97 | 3,584,189 | +2.03(+4.42%) |
Jun 08, 2009 | 45.84 | 46.19 | 45.14 | 45.94 | 2,535,553 | -0.46(-0.99%) |
Jun 05, 2009 | 47.36 | 47.49 | 45.64 | 46.40 | 2,899,499 | -0.46(-0.98%) |
Jun 04, 2009 | 45.81 | 47.33 | 45.75 | 46.86 | 3,510,468 | +1.45(+3.19%) |
Jun 03, 2009 | 48.37 | 48.37 | 44.95 | 45.41 | 7,005,735 | -3.60(-7.35%) |
Jun 02, 2009 | 49.86 | 50.27 | 48.91 | 49.01 | 2,896,920 | -0.69(-1.39%) |
Jun 01, 2009 | 50.77 | 50.77 | 49.46 | 49.70 | 4,566,865 | +0.48(+0.98%) |
May 29, 2009 | 51.06 | 51.12 | 48.50 | 49.22 | 4,839,599 | -0.50(-1.01%) |
May 28, 2009 | 50.32 | 50.95 | 49.24 | 49.72 | 3,672,109 | -0.28(-0.56%) |
May 27, 2009 | 51.39 | 51.75 | 49.80 | 50.00 | 3,858,372 | -1.33(-2.59%) |
May 26, 2009 | 49.97 | 51.60 | 49.65 | 51.33 | 3,289,822 | +0.94(+1.87%) |
May 22, 2009 | 50.00 | 51.59 | 49.72 | 50.39 | 3,476,259 | +1.54(+3.15%) |
May 21, 2009 | 49.82 | 49.98 | 47.86 | 48.85 | 5,568,802 | -2.53(-4.92%) |
May 20, 2009 | 51.85 | 53.70 | 51.11 | 51.38 | 5,127,402 | +0.29(+0.57%) |
May 19, 2009 | 51.12 | 51.85 | 50.09 | 51.09 | 5,412,268 | -0.12(-0.23%) |
May 18, 2009 | 49.09 | 51.50 | 49.09 | 51.21 | 4,842,855 | +3.03(+6.29%) |
May 15, 2009 | 47.65 | 49.57 | 47.43 | 48.18 | 7,171,044 | +1.26(+2.69%) |
May 14, 2009 | 44.40 | 47.30 | 44.39 | 46.92 | 4,851,956 | +2.25(+5.04%) |
May 13, 2009 | 45.48 | 47.14 | 44.30 | 44.67 | 6,243,357 | -1.38(-3.00%) |
May 12, 2009 | 45.14 | 46.22 | 44.09 | 46.05 | 4,909,074 | +1.56(+3.51%) |
May 11, 2009 | 44.39 | 45.28 | 43.50 | 44.49 | 4,387,335 | -0.71(-1.57%) |
May 08, 2009 | 45.95 | 46.01 | 44.10 | 45.20 | 3,258,060 | +0.58(+1.30%) |
May 07, 2009 | 46.65 | 46.83 | 43.90 | 44.62 | 4,784,165 | -1.02(-2.23%) |
May 06, 2009 | 44.80 | 46.61 | 44.70 | 45.64 | 5,096,821 | -0.19(-0.41%) |
May 05, 2009 | 47.10 | 47.36 | 44.83 | 45.83 | 3,941,578 | -1.13(-2.41%) |
May 04, 2009 | 46.51 | 47.35 | 46.17 | 46.96 | 3,209,862 | +1.85(+4.10%) |