Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 43.76 | 44.60 | 43.63 | 43.76 | 566,382 | -0.96(-2.14%) |
May 27, 2010 | 43.87 | 44.76 | 43.70 | 44.72 | 479,598 | +1.71(+3.98%) |
May 26, 2010 | 43.83 | 44.08 | 42.81 | 43.01 | 786,039 | -0.28(-0.64%) |
May 25, 2010 | 41.69 | 43.31 | 41.32 | 43.28 | 896,158 | +0.32(+0.75%) |
May 24, 2010 | 44.07 | 44.31 | 42.93 | 42.96 | 931,817 | -1.25(-2.82%) |
May 21, 2010 | 41.83 | 44.42 | 41.80 | 44.21 | 1,531,295 | +1.66(+3.90%) |
May 20, 2010 | 43.01 | 43.88 | 42.55 | 42.55 | 1,020,693 | -2.06(-4.61%) |
May 19, 2010 | 43.84 | 45.02 | 43.83 | 44.60 | 1,599,881 | +0.18(+0.40%) |
May 18, 2010 | 46.31 | 46.47 | 44.07 | 44.42 | 1,136,548 | -1.46(-3.18%) |
May 17, 2010 | 46.10 | 46.38 | 44.85 | 45.88 | 795,959 | -0.09(-0.19%) |
May 14, 2010 | 45.97 | 46.90 | 45.54 | 45.97 | 363,584 | -1.42(-2.99%) |
May 13, 2010 | 47.97 | 48.27 | 47.39 | 47.39 | 250,409 | -0.79(-1.63%) |
May 12, 2010 | 47.82 | 48.22 | 47.61 | 48.18 | 336,668 | +0.60(+1.26%) |
May 11, 2010 | 48.09 | 48.40 | 47.47 | 47.58 | 634,732 | -0.32(-0.66%) |
May 10, 2010 | 47.67 | 47.89 | 47.09 | 47.89 | 532,655 | +2.49(+5.48%) |
May 07, 2010 | 45.76 | 46.78 | 44.82 | 45.41 | 1,550,073 | +4.38(+10.66%) |
May 06, 2010 | 47.88 | 48.40 | 32.41 | 41.03 | 1,584,763 | -7.10(-14.75%) |
May 05, 2010 | 48.12 | 48.91 | 47.65 | 48.13 | 249,828 | -0.30(-0.62%) |
May 04, 2010 | 49.02 | 49.32 | 48.19 | 48.43 | 372,664 | -1.34(-2.69%) |
May 03, 2010 | 49.31 | 49.87 | 49.14 | 49.76 | 237,502 | +0.83(+1.71%) |
Apr 30, 2010 | 49.87 | 50.04 | 48.88 | 48.93 | 469,476 | -1.22(-2.42%) |
Apr 29, 2010 | 49.68 | 50.44 | 49.55 | 50.15 | 302,679 | +1.05(+2.13%) |
Apr 28, 2010 | 49.03 | 49.41 | 48.65 | 49.10 | 427,136 | +0.65(+1.34%) |
Apr 27, 2010 | 49.42 | 50.09 | 48.35 | 48.45 | 776,333 | -1.53(-3.06%) |
Apr 26, 2010 | 50.90 | 50.90 | 49.81 | 49.98 | 323,274 | -1.03(-2.02%) |
Apr 23, 2010 | 50.95 | 51.26 | 50.77 | 51.01 | 365,539 | +0.07(+0.14%) |
Apr 22, 2010 | 50.15 | 51.06 | 49.91 | 50.94 | 373,091 | +0.33(+0.66%) |
Apr 21, 2010 | 50.84 | 51.50 | 50.06 | 50.61 | 430,737 | -0.23(-0.46%) |
Apr 20, 2010 | 50.64 | 50.88 | 50.35 | 50.84 | 288,346 | +0.66(+1.31%) |
Apr 19, 2010 | 49.38 | 50.46 | 49.19 | 50.19 | 335,624 | +0.41(+0.83%) |
Apr 16, 2010 | 51.62 | 51.69 | 48.87 | 49.77 | 1,198,989 | -2.07(-3.99%) |
Apr 15, 2010 | 51.98 | 52.29 | 51.64 | 51.84 | 328,785 | -0.06(-0.11%) |
Apr 14, 2010 | 51.01 | 51.92 | 51.00 | 51.90 | 301,248 | +1.54(+3.06%) |
Apr 13, 2010 | 50.40 | 50.44 | 50.12 | 50.36 | 179,833 | -0.12(-0.24%) |
Apr 12, 2010 | 50.35 | 50.65 | 50.30 | 50.48 | 152,220 | +0.34(+0.68%) |
Apr 09, 2010 | 50.19 | 50.33 | 49.87 | 50.14 | 203,493 | +0.18(+0.36%) |
Apr 08, 2010 | 49.34 | 50.15 | 49.10 | 49.96 | 190,144 | +0.50(+1.02%) |
Apr 07, 2010 | 49.65 | 49.97 | 49.21 | 49.46 | 209,061 | -0.13(-0.26%) |
Apr 06, 2010 | 48.93 | 49.71 | 48.84 | 49.59 | 227,618 | +0.64(+1.31%) |
Apr 05, 2010 | 48.74 | 48.98 | 48.59 | 48.95 | 199,394 | +0.49(+1.02%) |
Apr 01, 2010 | 48.37 | 48.45 | 48.45 | 48.45 | 153,783 | +0.44(+0.91%) |
Mar 31, 2010 | 47.66 | 48.27 | 47.56 | 48.01 | 347,406 | +0.07(+0.15%) |
Mar 30, 2010 | 48.23 | 48.44 | 47.80 | 47.94 | 182,162 | -0.36(-0.75%) |
Mar 29, 2010 | 48.59 | 48.59 | 47.91 | 48.31 | 339,723 | +0.04(+0.08%) |
Mar 26, 2010 | 48.51 | 48.91 | 48.00 | 48.27 | 363,902 | -0.02(-0.05%) |
Mar 25, 2010 | 48.30 | 49.35 | 48.22 | 48.29 | 615,270 | +0.28(+0.58%) |
Mar 24, 2010 | 47.55 | 48.24 | 47.55 | 48.01 | 379,877 | +0.11(+0.24%) |
Mar 23, 2010 | 47.52 | 47.98 | 47.44 | 47.90 | 243,495 | +0.39(+0.82%) |
Mar 22, 2010 | 46.72 | 47.53 | 46.72 | 47.51 | 185,370 | +0.34(+0.72%) |
Mar 19, 2010 | 47.72 | 47.72 | 46.98 | 47.17 | 130,469 | -0.34(-0.72%) |
Mar 18, 2010 | 47.82 | 47.82 | 47.22 | 47.51 | 125,019 | -0.28(-0.59%) |
Mar 17, 2010 | 47.49 | 47.98 | 47.45 | 47.79 | 212,486 | +0.53(+1.11%) |
Mar 16, 2010 | 46.94 | 47.27 | 46.74 | 47.27 | 196,517 | +0.54(+1.16%) |
Mar 15, 2010 | 46.34 | 46.79 | 46.29 | 46.72 | 181,972 | -0.05(-0.10%) |
Mar 12, 2010 | 47.43 | 47.43 | 46.55 | 46.77 | 290,608 | -0.19(-0.40%) |
Mar 11, 2010 | 46.41 | 47.00 | 46.41 | 46.96 | 256,537 | +0.43(+0.92%) |
Mar 10, 2010 | 46.14 | 46.78 | 46.14 | 46.53 | 267,486 | +0.68(+1.48%) |
Mar 09, 2010 | 45.43 | 46.18 | 45.28 | 45.85 | 202,139 | +0.14(+0.30%) |
Mar 08, 2010 | 45.58 | 45.90 | 45.58 | 45.71 | 82,345 | +0.13(+0.28%) |
Mar 05, 2010 | 44.95 | 45.70 | 44.93 | 45.58 | 474,044 | +0.94(+2.10%) |
Mar 04, 2010 | 44.36 | 44.72 | 44.35 | 44.64 | 349,789 | +0.36(+0.80%) |
Mar 03, 2010 | 44.32 | 44.68 | 44.19 | 44.29 | 163,832 | +0.00(+0.00%) |
Mar 02, 2010 | 44.19 | 44.75 | 44.19 | 44.29 | 176,422 | +0.16(+0.37%) |
Mar 01, 2010 | 44.19 | 44.33 | 43.97 | 44.13 | 92,885 | +0.05(+0.11%) |
Feb 26, 2010 | 43.79 | 44.25 | 43.62 | 44.08 | 135,078 | +0.31(+0.70%) |
Feb 25, 2010 | 43.32 | 43.77 | 43.09 | 43.77 | 303,543 | -0.19(-0.42%) |
Feb 24, 2010 | 43.28 | 44.08 | 43.28 | 43.96 | 309,993 | +0.73(+1.69%) |
Feb 23, 2010 | 43.91 | 44.22 | 43.11 | 43.23 | 411,195 | -0.78(-1.77%) |
Feb 22, 2010 | 43.60 | 44.35 | 43.60 | 44.00 | 250,551 | +0.54(+1.25%) |
Feb 19, 2010 | 42.99 | 43.66 | 42.99 | 43.46 | 218,780 | +0.19(+0.45%) |
Feb 18, 2010 | 43.00 | 43.46 | 42.95 | 43.27 | 232,890 | +0.15(+0.34%) |
Feb 17, 2010 | 43.36 | 43.36 | 42.93 | 43.12 | 233,093 | +0.14(+0.32%) |
Feb 16, 2010 | 42.45 | 43.11 | 42.17 | 42.98 | 405,903 | +0.88(+2.10%) |
Feb 12, 2010 | 41.62 | 42.10 | 42.10 | 42.10 | 467,948 | +0.04(+0.10%) |
Feb 11, 2010 | 42.17 | 42.32 | 41.68 | 42.06 | 222,098 | +0.04(+0.10%) |
Feb 10, 2010 | 41.54 | 42.47 | 41.54 | 42.02 | 417,308 | +0.43(+1.03%) |
Feb 09, 2010 | 41.82 | 41.97 | 41.13 | 41.59 | 585,456 | +0.36(+0.88%) |
Feb 08, 2010 | 42.01 | 42.09 | 41.22 | 41.23 | 484,599 | -0.79(-1.89%) |
Feb 05, 2010 | 41.58 | 42.16 | 40.72 | 42.02 | 1,088,489 | +0.44(+1.05%) |
Feb 04, 2010 | 43.06 | 43.06 | 41.55 | 41.58 | 663,955 | -1.79(-4.12%) |
Feb 03, 2010 | 43.79 | 44.03 | 43.32 | 43.37 | 244,819 | -0.54(-1.24%) |
Feb 02, 2010 | 43.74 | 44.08 | 43.57 | 43.91 | 424,565 | +0.28(+0.63%) |
Feb 01, 2010 | 43.25 | 43.73 | 43.24 | 43.64 | 557,704 | +0.61(+1.41%) |
Jan 29, 2010 | 43.50 | 43.91 | 42.94 | 43.03 | 393,464 | -0.32(-0.73%) |
Jan 28, 2010 | 43.88 | 43.91 | 42.74 | 43.35 | 609,117 | -0.12(-0.28%) |
Jan 27, 2010 | 42.42 | 43.61 | 42.35 | 43.47 | 761,534 | +1.08(+2.54%) |
Jan 26, 2010 | 42.94 | 43.55 | 42.32 | 42.39 | 511,036 | -0.87(-2.00%) |
Jan 25, 2010 | 43.62 | 43.79 | 42.82 | 43.26 | 249,270 | +0.23(+0.55%) |
Jan 22, 2010 | 44.36 | 44.64 | 42.87 | 43.02 | 331,528 | -1.54(-3.45%) |
Jan 21, 2010 | 45.72 | 46.03 | 44.35 | 44.56 | 575,687 | -1.17(-2.55%) |
Jan 20, 2010 | 45.41 | 46.06 | 45.25 | 45.73 | 344,341 | +0.06(+0.14%) |
Jan 19, 2010 | 45.05 | 45.76 | 44.77 | 45.66 | 267,017 | +0.35(+0.77%) |
Jan 15, 2010 | 45.82 | 45.32 | 45.32 | 45.32 | 595,683 | -0.87(-1.89%) |
Jan 14, 2010 | 45.78 | 46.35 | 45.72 | 46.19 | 430,096 | +0.37(+0.81%) |
Jan 13, 2010 | 45.43 | 46.05 | 45.02 | 45.82 | 280,442 | +0.46(+1.02%) |
Jan 12, 2010 | 45.64 | 45.83 | 45.08 | 45.36 | 383,354 | -0.71(-1.55%) |
Jan 11, 2010 | 46.49 | 46.57 | 45.89 | 46.07 | 200,034 | -0.11(-0.23%) |
Jan 08, 2010 | 46.07 | 46.39 | 45.79 | 46.17 | 398,667 | -0.11(-0.23%) |
Jan 07, 2010 | 45.41 | 46.61 | 45.29 | 46.28 | 537,132 | +0.97(+2.14%) |
Jan 06, 2010 | 45.04 | 45.48 | 44.89 | 45.31 | 430,350 | +0.16(+0.36%) |
Jan 05, 2010 | 44.41 | 45.18 | 44.32 | 45.15 | 295,631 | +0.73(+1.64%) |
Jan 04, 2010 | 43.70 | 44.51 | 43.70 | 44.42 | 201,494 | +0.94(+2.16%) |
Dec 31, 2009 | 43.57 | 43.48 | 43.48 | 43.48 | 171,589 | -0.03(-0.08%) |
Dec 30, 2009 | 43.29 | 43.52 | 43.28 | 43.51 | 84,437 | +0.01(+0.02%) |
Dec 29, 2009 | 43.62 | 43.71 | 43.47 | 43.50 | 121,939 | -0.09(-0.20%) |
Dec 28, 2009 | 43.71 | 43.87 | 43.26 | 43.59 | 155,033 | -0.13(-0.30%) |
Dec 24, 2009 | 43.49 | 43.74 | 43.49 | 43.72 | 60,874 | +0.28(+0.63%) |
Dec 23, 2009 | 43.75 | 43.79 | 43.38 | 43.45 | 176,387 | -0.31(-0.70%) |
Dec 22, 2009 | 43.67 | 43.86 | 43.57 | 43.75 | 300,728 | +0.03(+0.07%) |
Dec 21, 2009 | 43.32 | 43.73 | 43.32 | 43.72 | 491,618 | +0.62(+1.43%) |
Dec 18, 2009 | 42.70 | 43.19 | 42.53 | 43.11 | 507,126 | +0.70(+1.64%) |
Dec 17, 2009 | 42.68 | 42.83 | 42.34 | 42.41 | 377,331 | -0.73(-1.69%) |
Dec 16, 2009 | 43.05 | 43.34 | 42.95 | 43.14 | 346,087 | +0.25(+0.59%) |
Dec 15, 2009 | 43.32 | 43.39 | 42.73 | 42.89 | 282,379 | -0.67(-1.54%) |
Dec 14, 2009 | 43.36 | 43.59 | 43.34 | 43.56 | 199,052 | +0.22(+0.50%) |
Dec 11, 2009 | 43.09 | 43.35 | 43.01 | 43.34 | 185,336 | +0.30(+0.70%) |
Dec 10, 2009 | 43.28 | 43.52 | 42.94 | 43.04 | 395,500 | -0.13(-0.30%) |
Dec 09, 2009 | 43.02 | 43.40 | 42.77 | 43.17 | 542,041 | +0.15(+0.36%) |
Dec 08, 2009 | 43.11 | 43.34 | 42.89 | 43.02 | 722,917 | -0.37(-0.86%) |
Dec 07, 2009 | 43.91 | 44.13 | 43.24 | 43.39 | 798,824 | -0.58(-1.33%) |
Dec 04, 2009 | 44.08 | 44.21 | 43.35 | 43.97 | 1,712,235 | +0.64(+1.48%) |
Dec 03, 2009 | 44.52 | 44.94 | 43.19 | 43.33 | 1,233,580 | -0.86(-1.94%) |
Dec 02, 2009 | 44.19 | 44.42 | 43.96 | 44.19 | 818,120 | -0.13(-0.29%) |
Dec 01, 2009 | 44.65 | 44.74 | 44.04 | 44.32 | 1,076,897 | +0.01(+0.02%) |
Nov 30, 2009 | 43.32 | 44.38 | 43.32 | 44.31 | 1,367,958 | +1.17(+2.70%) |
Nov 27, 2009 | 42.96 | 43.83 | 42.91 | 43.15 | 1,041,055 | -1.16(-2.61%) |
Nov 25, 2009 | 44.63 | 44.70 | 44.21 | 44.30 | 608,939 | -0.15(-0.35%) |
Nov 24, 2009 | 44.66 | 44.66 | 44.16 | 44.46 | 1,228,312 | -0.29(-0.65%) |
Nov 23, 2009 | 44.62 | 45.02 | 44.55 | 44.75 | 732,548 | +0.59(+1.34%) |
Nov 20, 2009 | 44.03 | 44.42 | 43.96 | 44.16 | 755,063 | -0.24(-0.55%) |
Nov 19, 2009 | 44.87 | 44.92 | 44.23 | 44.40 | 807,802 | -0.77(-1.70%) |
Nov 18, 2009 | 44.91 | 45.23 | 44.73 | 45.17 | 866,626 | +0.32(+0.72%) |
Nov 17, 2009 | 44.63 | 44.87 | 44.40 | 44.85 | 626,663 | +0.15(+0.33%) |
Nov 16, 2009 | 44.69 | 45.20 | 44.47 | 44.70 | 811,732 | +0.45(+1.01%) |
Nov 13, 2009 | 44.38 | 44.54 | 43.91 | 44.25 | 1,031,421 | -0.23(-0.51%) |
Nov 12, 2009 | 45.06 | 45.49 | 44.34 | 44.48 | 1,137,973 | -0.73(-1.61%) |
Nov 11, 2009 | 45.10 | 45.77 | 44.96 | 45.21 | 1,793,851 | +0.53(+1.20%) |
Nov 10, 2009 | 44.72 | 45.05 | 44.31 | 44.68 | 1,237,765 | -0.15(-0.33%) |
Nov 09, 2009 | 43.87 | 44.91 | 43.73 | 44.82 | 1,319,651 | +1.40(+3.23%) |
Nov 06, 2009 | 42.90 | 43.57 | 42.75 | 43.42 | 1,683,123 | -0.15(-0.33%) |
Nov 05, 2009 | 42.74 | 43.62 | 42.51 | 43.57 | 1,293,590 | +1.17(+2.75%) |
Nov 04, 2009 | 43.54 | 43.65 | 42.33 | 42.40 | 2,060,841 | -0.49(-1.15%) |
Nov 03, 2009 | 42.22 | 43.04 | 42.00 | 42.89 | 1,361,774 | +0.04(+0.09%) |
Nov 02, 2009 | 42.77 | 43.52 | 41.69 | 42.85 | 1,806,750 | +0.33(+0.78%) |
Oct 30, 2009 | 44.30 | 44.30 | 42.32 | 42.52 | 2,128,424 | -2.06(-4.61%) |
Oct 29, 2009 | 43.70 | 44.61 | 43.31 | 44.58 | 1,560,316 | +1.55(+3.59%) |
Oct 28, 2009 | 44.12 | 44.22 | 42.90 | 43.03 | 1,817,112 | -1.24(-2.80%) |
Oct 27, 2009 | 44.41 | 44.65 | 43.92 | 44.27 | 1,885,719 | -0.19(-0.44%) |
Oct 26, 2009 | 45.69 | 45.72 | 44.19 | 44.47 | 1,635,871 | -1.21(-2.66%) |
Oct 23, 2009 | 45.81 | 45.87 | 45.36 | 45.68 | 1,784,618 | -0.49(-1.07%) |
Oct 22, 2009 | 45.19 | 46.28 | 45.06 | 46.17 | 1,929,809 | +1.08(+2.39%) |
Oct 21, 2009 | 45.87 | 46.58 | 45.05 | 45.10 | 1,111,509 | -0.91(-1.99%) |
Oct 20, 2009 | 46.11 | 46.18 | 45.89 | 46.01 | 731,002 | -0.15(-0.33%) |
Oct 19, 2009 | 46.21 | 46.40 | 45.75 | 46.17 | 772,013 | +0.00(+0.00%) |
Oct 16, 2009 | 46.41 | 46.51 | 46.08 | 46.17 | 1,067,641 | -1.08(-2.28%) |
Oct 15, 2009 | 47.05 | 47.27 | 46.79 | 47.24 | 778,726 | -0.44(-0.92%) |
Oct 14, 2009 | 47.02 | 47.74 | 46.80 | 47.68 | 1,228,163 | +1.47(+3.19%) |
Oct 13, 2009 | 46.26 | 46.38 | 45.66 | 46.21 | 1,013,040 | -0.29(-0.63%) |
Oct 12, 2009 | 46.16 | 46.54 | 46.07 | 46.50 | 509,726 | +0.45(+0.97%) |
Oct 09, 2009 | 45.56 | 46.08 | 45.46 | 46.05 | 884,468 | +0.43(+0.94%) |
Oct 08, 2009 | 45.91 | 46.11 | 45.47 | 45.62 | 821,730 | +0.08(+0.18%) |
Oct 07, 2009 | 44.85 | 45.60 | 44.72 | 45.54 | 1,392,603 | +0.58(+1.30%) |
Oct 06, 2009 | 44.93 | 45.38 | 44.41 | 44.96 | 1,130,098 | +0.52(+1.17%) |
Oct 05, 2009 | 43.55 | 44.51 | 43.55 | 44.44 | 1,015,967 | +1.37(+3.18%) |
Oct 02, 2009 | 42.38 | 43.50 | 42.25 | 43.07 | 1,069,531 | -0.06(-0.13%) |
Oct 01, 2009 | 44.72 | 44.82 | 43.09 | 43.13 | 1,671,423 | -1.81(-4.03%) |
Sep 30, 2009 | 45.41 | 45.53 | 44.49 | 44.94 | 852,661 | -0.24(-0.54%) |
Sep 29, 2009 | 45.48 | 45.85 | 45.16 | 45.19 | 1,054,094 | -0.15(-0.32%) |
Sep 28, 2009 | 44.41 | 45.38 | 44.28 | 45.33 | 735,380 | +1.24(+2.81%) |
Sep 25, 2009 | 44.44 | 44.61 | 43.77 | 44.09 | 1,022,699 | -0.65(-1.45%) |
Sep 24, 2009 | 45.83 | 45.87 | 44.38 | 44.74 | 2,193,431 | -0.79(-1.72%) |
Sep 23, 2009 | 46.51 | 46.68 | 45.49 | 45.53 | 1,308,928 | -0.86(-1.85%) |
Sep 22, 2009 | 45.81 | 46.40 | 45.59 | 46.38 | 1,153,627 | +1.04(+2.28%) |
Sep 21, 2009 | 45.20 | 45.53 | 45.18 | 45.35 | 958,441 | -0.37(-0.81%) |
Sep 18, 2009 | 45.87 | 46.04 | 45.46 | 45.72 | 1,146,400 | -0.02(-0.05%) |
Sep 17, 2009 | 45.67 | 46.41 | 45.48 | 45.74 | 1,287,609 | +0.64(+1.42%) |
Sep 16, 2009 | 44.50 | 45.78 | 44.46 | 45.10 | 1,273,493 | +0.74(+1.66%) |
Sep 15, 2009 | 44.46 | 44.81 | 43.79 | 44.37 | 1,940,990 | +0.03(+0.07%) |
Sep 14, 2009 | 43.33 | 44.42 | 43.33 | 44.34 | 1,376,352 | +0.38(+0.87%) |
Sep 11, 2009 | 44.34 | 44.47 | 43.93 | 43.96 | 1,030,784 | -0.35(-0.79%) |
Sep 10, 2009 | 43.95 | 44.34 | 43.36 | 44.30 | 1,149,045 | +0.33(+0.75%) |
Sep 09, 2009 | 43.46 | 44.09 | 43.35 | 43.97 | 1,643,367 | +0.53(+1.21%) |
Sep 08, 2009 | 43.70 | 43.83 | 43.14 | 43.45 | 1,166,430 | +0.33(+0.77%) |
Sep 04, 2009 | 42.98 | 43.24 | 42.69 | 43.11 | 1,394,161 | +0.32(+0.74%) |
Sep 03, 2009 | 42.30 | 42.87 | 42.17 | 42.80 | 965,141 | +0.93(+2.22%) |
Sep 02, 2009 | 41.95 | 42.64 | 41.78 | 41.87 | 1,425,659 | -0.45(-1.05%) |
Sep 01, 2009 | 44.16 | 44.73 | 42.25 | 42.31 | 2,099,686 | -2.19(-4.93%) |
Aug 31, 2009 | 43.87 | 44.54 | 43.74 | 44.51 | 1,130,535 | -0.15(-0.33%) |
Aug 28, 2009 | 44.91 | 45.11 | 44.17 | 44.65 | 2,246,545 | +0.04(+0.09%) |
Aug 27, 2009 | 44.12 | 44.68 | 43.80 | 44.61 | 1,621,458 | +0.45(+1.03%) |
Aug 26, 2009 | 44.14 | 44.55 | 43.75 | 44.16 | 1,749,850 | -0.06(-0.15%) |
Aug 25, 2009 | 44.16 | 44.69 | 44.13 | 44.22 | 2,318,526 | +0.40(+0.92%) |
Aug 24, 2009 | 44.82 | 45.13 | 43.74 | 43.82 | 1,774,538 | -0.49(-1.10%) |
Aug 21, 2009 | 44.02 | 44.46 | 43.77 | 44.30 | 1,447,833 | +0.87(+1.99%) |
Aug 20, 2009 | 42.60 | 43.50 | 42.50 | 43.44 | 1,543,912 | +1.00(+2.37%) |
Aug 19, 2009 | 41.88 | 42.72 | 41.84 | 42.43 | 1,687,369 | -0.02(-0.04%) |
Aug 18, 2009 | 42.13 | 42.69 | 42.05 | 42.45 | 1,704,583 | +0.56(+1.33%) |
Aug 17, 2009 | 42.11 | 42.26 | 41.67 | 41.89 | 1,884,984 | -1.59(-3.65%) |
Aug 14, 2009 | 43.69 | 43.72 | 42.77 | 43.48 | 1,606,050 | -0.17(-0.39%) |
Aug 13, 2009 | 43.37 | 43.66 | 42.74 | 43.65 | 1,213,666 | +0.79(+1.83%) |
Aug 12, 2009 | 42.03 | 43.14 | 41.98 | 42.86 | 1,781,386 | +0.66(+1.57%) |
Aug 11, 2009 | 43.49 | 43.52 | 42.13 | 42.20 | 1,642,261 | -1.56(-3.57%) |
Aug 10, 2009 | 43.61 | 44.17 | 43.25 | 43.76 | 1,610,026 | -0.10(-0.22%) |
Aug 07, 2009 | 43.63 | 44.66 | 43.19 | 43.86 | 1,892,931 | +1.02(+2.38%) |
Aug 06, 2009 | 43.71 | 43.87 | 42.44 | 42.84 | 2,590,565 | -0.18(-0.41%) |
Aug 05, 2009 | 41.97 | 43.20 | 41.74 | 43.02 | 2,225,369 | +1.38(+3.32%) |
Aug 04, 2009 | 41.02 | 41.88 | 40.54 | 41.63 | 1,802,712 | +0.69(+1.68%) |
Aug 03, 2009 | 40.62 | 40.96 | 40.45 | 40.94 | 2,032,010 | +1.06(+2.66%) |
Jul 31, 2009 | 39.67 | 39.99 | 39.45 | 39.88 | 2,069,431 | +0.24(+0.61%) |
Jul 30, 2009 | 39.31 | 40.09 | 39.30 | 39.64 | 1,630,994 | +0.85(+2.19%) |
Jul 29, 2009 | 38.53 | 38.94 | 38.44 | 38.79 | 1,117,171 | +0.05(+0.13%) |
Jul 28, 2009 | 38.53 | 38.88 | 38.39 | 38.74 | 1,541,909 | +0.06(+0.17%) |
Jul 27, 2009 | 38.28 | 38.85 | 38.27 | 38.68 | 1,424,765 | +0.49(+1.27%) |
Jul 24, 2009 | 38.25 | 38.35 | 37.71 | 38.19 | 1,350,590 | -0.24(-0.63%) |
Jul 23, 2009 | 37.66 | 38.69 | 37.42 | 38.43 | 2,628,685 | +0.86(+2.28%) |
Jul 22, 2009 | 37.06 | 37.91 | 36.89 | 37.58 | 2,349,459 | -0.10(-0.26%) |
Jul 21, 2009 | 38.42 | 38.42 | 37.28 | 37.67 | 2,948,357 | -0.38(-1.00%) |
Jul 20, 2009 | 38.14 | 38.37 | 37.86 | 38.05 | 2,149,379 | +0.26(+0.69%) |
Jul 17, 2009 | 38.14 | 38.43 | 37.63 | 37.80 | 1,958,077 | -0.35(-0.91%) |
Jul 16, 2009 | 37.97 | 38.39 | 37.50 | 38.14 | 2,390,402 | +0.02(+0.06%) |
Jul 15, 2009 | 37.20 | 38.50 | 37.13 | 38.12 | 2,947,477 | +1.51(+4.14%) |
Jul 14, 2009 | 36.86 | 36.90 | 36.20 | 36.61 | 2,084,313 | -0.10(-0.26%) |
Jul 13, 2009 | 35.54 | 36.76 | 35.25 | 36.70 | 2,433,026 | +2.13(+6.16%) |
Jul 10, 2009 | 34.74 | 34.95 | 34.47 | 34.57 | 2,126,752 | -0.51(-1.45%) |
Jul 09, 2009 | 34.91 | 35.44 | 34.78 | 35.08 | 1,908,468 | +0.61(+1.76%) |
Jul 08, 2009 | 35.26 | 35.31 | 33.71 | 34.48 | 2,742,258 | -0.59(-1.69%) |
Jul 07, 2009 | 35.54 | 35.75 | 35.07 | 35.07 | 1,998,835 | -0.46(-1.30%) |
Jul 06, 2009 | 35.22 | 35.66 | 34.93 | 35.53 | 2,330,240 | -0.15(-0.43%) |
Jul 02, 2009 | 36.24 | 36.35 | 35.63 | 35.68 | 1,959,844 | -1.13(-3.06%) |
Jul 01, 2009 | 37.14 | 37.29 | 36.74 | 36.81 | 2,189,697 | -0.21(-0.57%) |
Jun 30, 2009 | 37.43 | 37.67 | 36.76 | 37.02 | 2,815,515 | -0.40(-1.06%) |
Jun 29, 2009 | 37.08 | 37.52 | 36.65 | 37.41 | 2,286,739 | +0.47(+1.27%) |
Jun 26, 2009 | 36.56 | 37.16 | 36.41 | 36.95 | 1,644,921 | +0.32(+0.86%) |
Jun 25, 2009 | 35.92 | 36.65 | 35.87 | 36.63 | 1,869,972 | +0.70(+1.94%) |
Jun 24, 2009 | 35.97 | 36.46 | 35.64 | 35.93 | 2,105,232 | +0.18(+0.50%) |
Jun 23, 2009 | 35.40 | 36.03 | 35.19 | 35.76 | 2,644,580 | +0.45(+1.28%) |
Jun 22, 2009 | 36.90 | 37.24 | 35.28 | 35.30 | 2,160,862 | -2.15(-5.75%) |
Jun 19, 2009 | 37.31 | 37.63 | 36.69 | 37.46 | 1,722,639 | +0.61(+1.65%) |
Jun 18, 2009 | 36.14 | 36.95 | 36.03 | 36.85 | 1,922,111 | +0.82(+2.27%) |
Jun 17, 2009 | 36.84 | 36.86 | 35.64 | 36.03 | 3,780,855 | -0.96(-2.60%) |
Jun 16, 2009 | 37.85 | 37.85 | 36.91 | 36.99 | 2,203,438 | -0.69(-1.83%) |
Jun 15, 2009 | 38.14 | 38.41 | 37.63 | 37.68 | 2,247,561 | -0.90(-2.33%) |
Jun 12, 2009 | 38.19 | 38.68 | 38.17 | 38.58 | 1,843,497 | +0.28(+0.74%) |
Jun 11, 2009 | 38.03 | 38.90 | 37.94 | 38.30 | 3,218,421 | +0.79(+2.12%) |
Jun 10, 2009 | 38.69 | 38.69 | 37.50 | 37.50 | 3,661,964 | -0.85(-2.22%) |
Jun 09, 2009 | 38.32 | 38.58 | 38.03 | 38.35 | 3,066,673 | +0.22(+0.57%) |
Jun 08, 2009 | 38.06 | 38.48 | 37.68 | 38.14 | 2,875,180 | +0.32(+0.83%) |
Jun 05, 2009 | 38.86 | 38.93 | 37.61 | 37.82 | 3,336,534 | -0.36(-0.95%) |
Jun 04, 2009 | 37.18 | 38.25 | 37.13 | 38.18 | 2,893,056 | +1.27(+3.44%) |
Jun 03, 2009 | 37.07 | 37.39 | 36.54 | 36.91 | 2,669,706 | -0.39(-1.04%) |
Jun 02, 2009 | 37.37 | 37.62 | 37.01 | 37.30 | 2,656,582 | -0.81(-2.12%) |