Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 42.76 | 43.07 | 40.12 | 42.76 | 1,934,086 | +2.64(+6.58%) |
May 27, 2010 | 40.02 | 40.23 | 39.80 | 40.12 | 1,151,510 | +0.55(+1.39%) |
May 26, 2010 | 39.06 | 39.80 | 38.74 | 39.57 | 863,287 | +0.70(+1.80%) |
May 25, 2010 | 38.53 | 38.94 | 38.29 | 38.87 | 431,229 | -0.35(-0.89%) |
May 24, 2010 | 39.17 | 39.56 | 39.07 | 39.22 | 570,853 | +0.04(+0.10%) |
May 21, 2010 | 38.44 | 39.41 | 38.15 | 39.18 | 857,624 | +0.38(+0.98%) |
May 20, 2010 | 39.62 | 39.79 | 38.79 | 38.80 | 1,118,651 | -1.60(-3.96%) |
May 19, 2010 | 40.53 | 40.65 | 40.15 | 40.40 | 705,715 | -0.32(-0.79%) |
May 18, 2010 | 40.77 | 41.12 | 40.39 | 40.72 | 858,582 | +0.24(+0.59%) |
May 17, 2010 | 39.75 | 40.55 | 39.62 | 40.48 | 686,703 | +0.82(+2.07%) |
May 14, 2010 | 39.66 | 40.35 | 39.52 | 39.66 | 608,710 | -0.79(-1.95%) |
May 13, 2010 | 40.46 | 40.93 | 40.32 | 40.45 | 251,701 | -0.15(-0.37%) |
May 12, 2010 | 40.47 | 41.07 | 40.47 | 40.60 | 425,456 | +0.17(+0.42%) |
May 11, 2010 | 40.54 | 40.81 | 40.32 | 40.43 | 592,654 | -0.42(-1.03%) |
May 10, 2010 | 40.38 | 40.85 | 40.33 | 40.85 | 699,574 | +1.43(+3.63%) |
May 07, 2010 | 40.80 | 40.88 | 39.24 | 39.42 | 953,213 | -1.28(-3.14%) |
May 06, 2010 | 42.67 | 42.81 | 40.03 | 40.70 | 1,135,440 | -1.75(-4.12%) |
May 05, 2010 | 43.09 | 43.34 | 41.88 | 42.45 | 1,480,221 | +1.39(+3.39%) |
May 04, 2010 | 41.44 | 41.44 | 40.68 | 41.06 | 595,669 | -0.63(-1.51%) |
May 03, 2010 | 41.30 | 41.70 | 41.14 | 41.69 | 316,741 | +0.56(+1.36%) |
Apr 30, 2010 | 41.34 | 41.56 | 41.07 | 41.13 | 477,401 | -0.17(-0.41%) |
Apr 29, 2010 | 41.22 | 41.43 | 40.51 | 41.30 | 362,362 | +0.28(+0.68%) |
Apr 28, 2010 | 40.91 | 41.09 | 40.65 | 41.02 | 586,881 | +0.19(+0.47%) |
Apr 27, 2010 | 41.23 | 41.29 | 40.65 | 40.83 | 647,471 | -0.42(-1.02%) |
Apr 26, 2010 | 41.58 | 41.66 | 41.12 | 41.25 | 552,241 | -0.33(-0.79%) |
Apr 23, 2010 | 41.28 | 41.67 | 41.16 | 41.58 | 455,182 | +0.21(+0.51%) |
Apr 22, 2010 | 40.52 | 41.40 | 40.28 | 41.37 | 561,450 | +0.60(+1.47%) |
Apr 21, 2010 | 40.71 | 40.87 | 40.52 | 40.77 | 350,029 | +0.08(+0.20%) |
Apr 20, 2010 | 40.00 | 40.69 | 39.73 | 40.69 | 464,723 | +0.87(+2.18%) |
Apr 19, 2010 | 39.06 | 40.21 | 39.06 | 39.82 | 1,388,721 | +0.74(+1.89%) |
Apr 16, 2010 | 38.98 | 39.21 | 38.60 | 39.08 | 1,016,749 | +0.03(+0.08%) |
Apr 15, 2010 | 39.65 | 39.65 | 38.95 | 39.05 | 665,765 | -0.60(-1.51%) |
Apr 14, 2010 | 39.85 | 40.02 | 39.50 | 39.65 | 704,396 | -0.07(-0.18%) |
Apr 13, 2010 | 39.54 | 39.95 | 39.45 | 39.72 | 642,522 | +0.20(+0.51%) |
Apr 12, 2010 | 39.18 | 39.69 | 39.11 | 39.52 | 441,860 | +0.43(+1.10%) |
Apr 09, 2010 | 39.14 | 39.25 | 38.83 | 39.09 | 614,414 | -0.18(-0.46%) |
Apr 08, 2010 | 39.35 | 39.35 | 38.91 | 39.27 | 286,242 | -0.29(-0.73%) |
Apr 07, 2010 | 39.69 | 40.06 | 39.29 | 39.56 | 337,606 | -0.12(-0.30%) |
Apr 06, 2010 | 39.06 | 39.97 | 38.99 | 39.68 | 697,085 | +0.61(+1.56%) |
Apr 05, 2010 | 38.99 | 39.21 | 38.65 | 39.07 | 604,550 | +0.10(+0.26%) |
Apr 01, 2010 | 39.49 | 38.97 | 38.97 | 38.97 | 667,800 | -0.35(-0.89%) |
Mar 31, 2010 | 39.80 | 40.04 | 39.32 | 39.32 | 649,940 | -0.50(-1.26%) |
Mar 30, 2010 | 40.01 | 40.30 | 39.60 | 39.82 | 464,493 | -0.22(-0.55%) |
Mar 29, 2010 | 38.99 | 40.22 | 38.92 | 40.04 | 852,542 | +1.14(+2.93%) |
Mar 26, 2010 | 39.01 | 39.27 | 38.57 | 38.90 | 959,331 | -0.60(-1.52%) |
Mar 25, 2010 | 39.63 | 39.91 | 39.34 | 39.50 | 638,399 | +0.07(+0.18%) |
Mar 24, 2010 | 39.57 | 39.89 | 39.12 | 39.43 | 423,662 | -0.17(-0.43%) |
Mar 23, 2010 | 39.80 | 40.00 | 39.04 | 39.60 | 525,369 | -0.26(-0.65%) |
Mar 22, 2010 | 38.97 | 40.10 | 38.96 | 39.86 | 708,216 | +0.83(+2.13%) |
Mar 19, 2010 | 39.49 | 39.65 | 38.77 | 39.03 | 1,317,404 | -0.49(-1.24%) |
Mar 18, 2010 | 39.61 | 40.14 | 39.50 | 39.52 | 965,105 | -0.22(-0.55%) |
Mar 17, 2010 | 39.16 | 39.81 | 39.10 | 39.74 | 664,988 | +0.59(+1.51%) |
Mar 16, 2010 | 38.66 | 39.18 | 38.47 | 39.15 | 525,739 | +0.48(+1.24%) |
Mar 15, 2010 | 38.59 | 38.73 | 38.50 | 38.67 | 654,288 | +0.09(+0.23%) |
Mar 12, 2010 | 38.22 | 38.76 | 38.00 | 38.58 | 1,139,466 | +0.50(+1.31%) |
Mar 11, 2010 | 36.42 | 38.16 | 36.39 | 38.08 | 2,474,667 | +1.59(+4.36%) |
Mar 10, 2010 | 36.29 | 36.70 | 36.12 | 36.49 | 1,360,306 | +0.33(+0.91%) |
Mar 09, 2010 | 36.32 | 36.59 | 36.10 | 36.16 | 1,773,394 | -0.23(-0.63%) |
Mar 08, 2010 | 36.69 | 37.06 | 36.32 | 36.39 | 971,378 | -0.40(-1.09%) |
Mar 05, 2010 | 37.24 | 37.47 | 36.66 | 36.79 | 1,249,946 | -0.26(-0.70%) |
Mar 04, 2010 | 36.83 | 37.20 | 36.74 | 37.05 | 693,785 | +0.16(+0.43%) |
Mar 03, 2010 | 37.02 | 37.34 | 36.70 | 36.89 | 886,293 | -0.01(-0.03%) |
Mar 02, 2010 | 36.76 | 37.23 | 36.56 | 36.90 | 1,289,364 | +0.25(+0.68%) |
Mar 01, 2010 | 37.03 | 37.25 | 36.37 | 36.65 | 2,127,774 | -0.09(-0.24%) |
Feb 26, 2010 | 38.75 | 39.37 | 36.57 | 36.74 | 5,524,178 | -5.30(-12.61%) |
Feb 25, 2010 | 41.63 | 42.13 | 41.28 | 42.04 | 607,244 | +0.11(+0.26%) |
Feb 24, 2010 | 41.73 | 42.11 | 41.47 | 41.93 | 439,942 | +0.32(+0.77%) |
Feb 23, 2010 | 42.03 | 42.23 | 41.60 | 41.61 | 459,282 | -0.44(-1.05%) |
Feb 22, 2010 | 42.00 | 42.48 | 41.84 | 42.05 | 475,022 | +0.08(+0.19%) |
Feb 19, 2010 | 42.13 | 42.13 | 41.78 | 41.97 | 464,456 | -0.19(-0.45%) |
Feb 18, 2010 | 42.34 | 42.40 | 41.85 | 42.16 | 382,664 | -0.37(-0.87%) |
Feb 17, 2010 | 42.49 | 42.57 | 42.04 | 42.53 | 311,697 | +0.40(+0.95%) |
Feb 16, 2010 | 42.31 | 42.41 | 41.74 | 42.13 | 229,153 | -0.11(-0.26%) |
Feb 12, 2010 | 41.69 | 42.24 | 42.24 | 42.24 | 438,800 | +0.34(+0.81%) |
Feb 11, 2010 | 40.63 | 42.36 | 40.60 | 41.90 | 735,342 | +1.13(+2.77%) |
Feb 10, 2010 | 41.12 | 41.37 | 40.70 | 40.77 | 422,429 | -0.56(-1.35%) |
Feb 09, 2010 | 41.53 | 41.53 | 40.80 | 41.33 | 467,530 | +0.13(+0.32%) |
Feb 08, 2010 | 41.60 | 41.79 | 41.11 | 41.20 | 423,430 | -0.30(-0.72%) |
Feb 05, 2010 | 41.70 | 41.82 | 40.91 | 41.50 | 1,072,018 | -0.37(-0.88%) |
Feb 04, 2010 | 42.07 | 42.57 | 41.76 | 41.87 | 513,647 | -0.77(-1.81%) |
Feb 03, 2010 | 42.32 | 42.77 | 42.26 | 42.64 | 395,042 | +0.14(+0.33%) |
Feb 02, 2010 | 42.48 | 42.67 | 42.05 | 42.50 | 323,104 | +0.29(+0.69%) |
Feb 01, 2010 | 41.66 | 42.51 | 41.44 | 42.21 | 773,626 | +0.76(+1.83%) |
Jan 29, 2010 | 42.41 | 42.41 | 41.44 | 41.45 | 560,390 | -0.72(-1.71%) |
Jan 28, 2010 | 41.75 | 42.43 | 41.52 | 42.17 | 837,043 | +0.51(+1.22%) |
Jan 27, 2010 | 41.34 | 41.90 | 41.34 | 41.66 | 835,494 | +0.35(+0.85%) |
Jan 26, 2010 | 41.25 | 41.50 | 41.10 | 41.31 | 760,489 | +0.04(+0.10%) |
Jan 25, 2010 | 41.32 | 41.49 | 41.01 | 41.27 | 768,833 | +0.14(+0.34%) |
Jan 22, 2010 | 41.57 | 41.61 | 41.06 | 41.13 | 1,143,428 | -0.36(-0.87%) |
Jan 21, 2010 | 41.75 | 42.13 | 41.35 | 41.49 | 1,200,598 | -0.34(-0.81%) |
Jan 20, 2010 | 43.16 | 43.16 | 41.49 | 41.83 | 1,553,808 | -1.42(-3.28%) |
Jan 19, 2010 | 43.38 | 43.38 | 42.82 | 43.25 | 947,188 | -0.02(-0.05%) |
Jan 15, 2010 | 44.00 | 43.27 | 43.27 | 43.27 | 1,156,400 | -0.95(-2.15%) |
Jan 14, 2010 | 44.93 | 45.11 | 44.11 | 44.22 | 579,217 | -0.67(-1.49%) |
Jan 13, 2010 | 44.59 | 44.95 | 44.45 | 44.89 | 367,386 | +0.22(+0.49%) |
Jan 12, 2010 | 43.94 | 44.81 | 43.92 | 44.67 | 639,263 | +0.54(+1.22%) |
Jan 11, 2010 | 44.67 | 44.67 | 43.76 | 44.13 | 791,104 | -0.07(-0.16%) |
Jan 08, 2010 | 46.09 | 46.22 | 43.57 | 44.20 | 3,469,979 | -3.85(-8.01%) |
Jan 07, 2010 | 48.01 | 48.29 | 47.82 | 48.05 | 463,951 | -0.01(-0.02%) |
Jan 06, 2010 | 47.89 | 48.33 | 47.70 | 48.06 | 483,181 | +0.07(+0.15%) |
Jan 05, 2010 | 47.22 | 48.05 | 47.18 | 47.99 | 394,322 | +0.61(+1.29%) |
Jan 04, 2010 | 47.25 | 47.72 | 46.80 | 47.38 | 461,393 | +0.22(+0.47%) |
Dec 31, 2009 | 47.49 | 47.16 | 47.16 | 47.16 | 210,700 | -0.38(-0.80%) |
Dec 30, 2009 | 47.50 | 48.02 | 47.27 | 47.54 | 312,400 | -0.21(-0.44%) |
Dec 29, 2009 | 47.80 | 48.09 | 47.62 | 47.75 | 415,276 | -0.04(-0.08%) |
Dec 28, 2009 | 47.74 | 48.04 | 47.31 | 47.79 | 514,529 | +0.15(+0.31%) |
Dec 24, 2009 | 47.40 | 47.72 | 47.31 | 47.64 | 108,673 | +0.34(+0.72%) |
Dec 23, 2009 | 46.84 | 47.65 | 46.83 | 47.30 | 346,658 | +0.32(+0.68%) |
Dec 22, 2009 | 46.33 | 47.01 | 46.33 | 46.98 | 362,716 | +0.68(+1.47%) |
Dec 21, 2009 | 45.96 | 46.87 | 45.96 | 46.30 | 708,824 | +0.51(+1.11%) |
Dec 18, 2009 | 45.83 | 46.02 | 45.48 | 45.79 | 772,652 | -0.04(-0.09%) |
Dec 17, 2009 | 46.72 | 46.72 | 45.65 | 45.83 | 673,821 | -1.00(-2.14%) |
Dec 16, 2009 | 46.12 | 47.18 | 46.12 | 46.83 | 773,439 | +0.76(+1.65%) |
Dec 15, 2009 | 46.28 | 46.39 | 45.20 | 46.07 | 734,742 | -0.11(-0.24%) |
Dec 14, 2009 | 45.93 | 46.25 | 45.86 | 46.18 | 1,084,592 | -0.02(-0.04%) |
Dec 11, 2009 | 46.04 | 46.75 | 45.91 | 46.20 | 487,878 | +0.36(+0.79%) |
Dec 10, 2009 | 45.66 | 46.17 | 45.45 | 45.84 | 611,694 | +0.10(+0.22%) |
Dec 09, 2009 | 45.42 | 45.89 | 44.80 | 45.74 | 430,891 | +0.32(+0.70%) |
Dec 08, 2009 | 45.63 | 45.81 | 45.04 | 45.42 | 453,967 | -0.46(-1.00%) |
Dec 07, 2009 | 45.98 | 46.43 | 45.45 | 45.88 | 513,715 | -0.05(-0.11%) |
Dec 04, 2009 | 46.02 | 46.48 | 45.34 | 45.93 | 694,596 | +0.31(+0.68%) |
Dec 03, 2009 | 46.31 | 46.50 | 45.58 | 45.62 | 769,331 | -0.69(-1.49%) |
Dec 02, 2009 | 47.00 | 47.43 | 46.21 | 46.31 | 632,940 | -0.56(-1.19%) |
Dec 01, 2009 | 46.26 | 47.04 | 46.04 | 46.87 | 847,449 | +0.61(+1.32%) |
Nov 30, 2009 | 46.10 | 46.62 | 45.78 | 46.26 | 2,141,916 | -0.10(-0.21%) |
Nov 27, 2009 | 45.01 | 46.83 | 44.51 | 46.36 | 804,848 | -0.21(-0.45%) |
Nov 25, 2009 | 46.77 | 46.84 | 46.12 | 46.57 | 614,920 | +0.01(+0.02%) |
Nov 24, 2009 | 45.93 | 46.77 | 45.93 | 46.56 | 804,874 | +0.32(+0.69%) |
Nov 23, 2009 | 46.16 | 47.15 | 46.07 | 46.24 | 748,603 | +0.48(+1.05%) |
Nov 20, 2009 | 46.38 | 46.74 | 45.65 | 45.76 | 1,051,426 | -1.09(-2.33%) |
Nov 19, 2009 | 46.89 | 47.17 | 46.79 | 46.85 | 681,026 | -0.37(-0.78%) |
Nov 18, 2009 | 48.00 | 48.06 | 46.92 | 47.22 | 610,495 | -0.78(-1.63%) |
Nov 17, 2009 | 47.72 | 48.35 | 47.17 | 48.00 | 709,333 | +0.35(+0.73%) |
Nov 16, 2009 | 46.78 | 47.87 | 46.78 | 47.65 | 894,911 | +0.73(+1.56%) |
Nov 13, 2009 | 46.37 | 47.07 | 46.23 | 46.92 | 666,354 | +0.32(+0.69%) |
Nov 12, 2009 | 46.60 | 46.96 | 46.21 | 46.60 | 1,018,163 | +0.00(+0.00%) |
Nov 11, 2009 | 47.23 | 47.49 | 46.43 | 46.60 | 1,398,061 | -0.37(-0.79%) |
Nov 10, 2009 | 47.02 | 47.95 | 46.40 | 46.97 | 1,176,651 | -0.37(-0.78%) |
Nov 09, 2009 | 45.56 | 47.34 | 45.28 | 47.34 | 1,291,278 | +1.94(+4.27%) |
Nov 06, 2009 | 45.68 | 45.79 | 44.99 | 45.40 | 990,997 | +0.41(+0.91%) |
Nov 05, 2009 | 44.04 | 45.86 | 43.79 | 44.99 | 2,972,300 | +2.42(+5.68%) |
Nov 04, 2009 | 42.45 | 43.96 | 41.99 | 42.57 | 1,547,011 | +0.28(+0.66%) |
Nov 03, 2009 | 40.86 | 42.29 | 40.86 | 42.29 | 846,697 | +1.21(+2.95%) |
Nov 02, 2009 | 41.24 | 41.41 | 39.92 | 41.08 | 1,004,758 | +0.27(+0.66%) |
Oct 30, 2009 | 41.27 | 41.60 | 40.73 | 40.81 | 942,857 | -0.61(-1.47%) |
Oct 29, 2009 | 41.28 | 41.49 | 41.01 | 41.42 | 726,635 | +0.15(+0.36%) |
Oct 28, 2009 | 41.57 | 41.92 | 40.99 | 41.27 | 690,825 | -0.28(-0.67%) |
Oct 27, 2009 | 41.27 | 42.00 | 41.27 | 41.55 | 521,412 | +0.28(+0.68%) |
Oct 26, 2009 | 41.93 | 41.97 | 40.92 | 41.27 | 532,762 | -0.54(-1.29%) |
Oct 23, 2009 | 41.87 | 42.18 | 41.73 | 41.81 | 627,204 | -0.76(-1.79%) |
Oct 22, 2009 | 42.62 | 42.83 | 42.35 | 42.57 | 453,778 | -0.05(-0.12%) |
Oct 21, 2009 | 42.18 | 42.86 | 42.13 | 42.62 | 646,605 | +0.24(+0.57%) |
Oct 20, 2009 | 42.40 | 42.58 | 42.28 | 42.38 | 536,709 | -0.28(-0.66%) |
Oct 19, 2009 | 41.89 | 42.86 | 41.58 | 42.66 | 538,261 | +0.73(+1.74%) |
Oct 16, 2009 | 42.00 | 42.16 | 41.79 | 41.93 | 1,112,478 | -0.27(-0.64%) |
Oct 15, 2009 | 41.88 | 42.27 | 41.61 | 42.20 | 989,857 | +0.09(+0.21%) |
Oct 14, 2009 | 42.26 | 42.49 | 41.67 | 42.11 | 791,245 | +0.11(+0.26%) |
Oct 13, 2009 | 41.96 | 42.05 | 41.45 | 42.00 | 629,323 | -0.11(-0.26%) |
Oct 12, 2009 | 42.40 | 42.64 | 41.78 | 42.11 | 605,646 | -0.24(-0.57%) |
Oct 09, 2009 | 42.37 | 42.97 | 42.07 | 42.35 | 925,961 | -0.03(-0.07%) |
Oct 08, 2009 | 42.03 | 42.69 | 41.26 | 42.38 | 799,560 | +0.47(+1.12%) |
Oct 07, 2009 | 41.44 | 42.08 | 41.23 | 41.91 | 443,767 | +0.26(+0.62%) |
Oct 06, 2009 | 42.19 | 42.25 | 41.45 | 41.65 | 823,610 | +0.09(+0.22%) |
Oct 05, 2009 | 42.01 | 42.09 | 41.09 | 41.56 | 585,340 | -0.26(-0.62%) |
Oct 02, 2009 | 41.71 | 42.31 | 41.57 | 41.82 | 785,371 | -0.33(-0.78%) |
Oct 01, 2009 | 42.20 | 42.40 | 40.92 | 42.15 | 2,218,978 | -0.46(-1.08%) |
Sep 30, 2009 | 44.23 | 44.24 | 42.08 | 42.61 | 1,097,325 | -1.74(-3.92%) |
Sep 29, 2009 | 43.48 | 44.48 | 43.34 | 44.35 | 529,408 | +0.80(+1.84%) |
Sep 28, 2009 | 43.63 | 44.28 | 43.22 | 43.55 | 317,325 | -0.14(-0.32%) |
Sep 25, 2009 | 42.99 | 44.00 | 42.83 | 43.69 | 718,170 | +0.32(+0.74%) |
Sep 24, 2009 | 44.41 | 44.41 | 42.90 | 43.37 | 840,067 | -1.01(-2.28%) |
Sep 23, 2009 | 44.53 | 45.01 | 44.32 | 44.38 | 633,211 | -0.05(-0.11%) |
Sep 22, 2009 | 45.21 | 45.22 | 44.28 | 44.43 | 1,030,543 | -0.81(-1.79%) |
Sep 21, 2009 | 45.31 | 45.61 | 45.04 | 45.24 | 396,412 | -0.41(-0.90%) |
Sep 18, 2009 | 45.25 | 45.77 | 45.11 | 45.65 | 830,331 | +0.57(+1.26%) |
Sep 17, 2009 | 45.62 | 46.08 | 44.96 | 45.08 | 783,465 | +0.09(+0.20%) |
Sep 16, 2009 | 44.89 | 45.92 | 44.40 | 44.99 | 1,111,816 | +0.37(+0.83%) |
Sep 15, 2009 | 45.87 | 45.87 | 44.46 | 44.62 | 800,641 | -1.03(-2.26%) |
Sep 14, 2009 | 44.71 | 45.84 | 44.60 | 45.65 | 455,587 | +0.67(+1.49%) |
Sep 11, 2009 | 44.77 | 45.25 | 44.38 | 44.98 | 249,937 | +0.38(+0.85%) |
Sep 10, 2009 | 44.50 | 44.76 | 43.86 | 44.60 | 331,429 | +0.23(+0.52%) |
Sep 09, 2009 | 44.30 | 45.06 | 43.96 | 44.37 | 541,266 | +0.13(+0.29%) |
Sep 08, 2009 | 44.29 | 44.30 | 43.58 | 44.24 | 484,978 | +0.11(+0.25%) |
Sep 04, 2009 | 44.09 | 44.69 | 43.75 | 44.13 | 392,240 | -0.18(-0.41%) |
Sep 03, 2009 | 43.80 | 44.58 | 43.30 | 44.31 | 436,780 | +0.58(+1.33%) |
Sep 02, 2009 | 43.37 | 44.03 | 43.08 | 43.73 | 575,965 | +0.03(+0.07%) |
Sep 01, 2009 | 42.72 | 44.34 | 42.17 | 43.70 | 897,215 | +0.16(+0.37%) |
Aug 31, 2009 | 44.04 | 44.22 | 43.30 | 43.54 | 509,633 | -0.52(-1.18%) |
Aug 28, 2009 | 44.80 | 44.91 | 43.86 | 44.06 | 697,861 | -0.81(-1.81%) |
Aug 27, 2009 | 45.00 | 45.09 | 44.51 | 44.87 | 807,115 | +0.11(+0.25%) |
Aug 26, 2009 | 45.80 | 45.95 | 44.38 | 44.76 | 1,302,002 | -1.24(-2.70%) |
Aug 25, 2009 | 47.40 | 47.40 | 45.79 | 46.00 | 598,093 | -1.08(-2.29%) |
Aug 24, 2009 | 47.53 | 48.10 | 46.71 | 47.08 | 514,920 | -0.27(-0.57%) |
Aug 21, 2009 | 47.31 | 47.39 | 46.81 | 47.35 | 453,874 | +0.26(+0.55%) |
Aug 20, 2009 | 47.35 | 47.93 | 46.62 | 47.09 | 429,003 | -0.44(-0.93%) |
Aug 19, 2009 | 46.37 | 47.66 | 45.90 | 47.53 | 599,338 | +0.96(+2.06%) |
Aug 18, 2009 | 46.11 | 47.05 | 46.11 | 46.57 | 699,511 | +0.53(+1.14%) |
Aug 17, 2009 | 45.79 | 46.42 | 45.72 | 46.04 | 533,368 | -0.62(-1.32%) |
Aug 14, 2009 | 46.29 | 46.66 | 46.00 | 46.66 | 443,397 | +0.22(+0.47%) |
Aug 13, 2009 | 46.52 | 46.62 | 46.00 | 46.44 | 389,983 | -0.12(-0.26%) |
Aug 12, 2009 | 46.16 | 47.27 | 46.08 | 46.56 | 710,475 | +0.53(+1.15%) |
Aug 11, 2009 | 45.73 | 46.63 | 45.51 | 46.03 | 779,032 | +0.20(+0.44%) |
Aug 10, 2009 | 46.87 | 47.35 | 45.02 | 45.83 | 1,526,059 | -1.07(-2.28%) |
Aug 07, 2009 | 47.94 | 48.24 | 46.54 | 46.90 | 1,559,999 | +1.30(+2.85%) |
Aug 06, 2009 | 47.68 | 47.87 | 43.75 | 45.60 | 3,183,450 | -2.26(-4.72%) |
Aug 05, 2009 | 49.86 | 50.21 | 46.68 | 47.86 | 3,542,264 | -2.66(-5.27%) |
Aug 04, 2009 | 53.28 | 53.73 | 50.17 | 50.52 | 3,672,099 | -5.60(-9.98%) |
Aug 03, 2009 | 53.17 | 56.41 | 50.90 | 56.12 | 2,522,479 | +1.69(+3.10%) |
Jul 31, 2009 | 54.31 | 54.66 | 53.77 | 54.43 | 363,102 | +0.36(+0.67%) |
Jul 30, 2009 | 54.56 | 55.26 | 53.63 | 54.07 | 630,600 | -0.27(-0.50%) |
Jul 29, 2009 | 54.05 | 54.82 | 53.79 | 54.34 | 717,349 | -0.08(-0.15%) |
Jul 28, 2009 | 54.71 | 55.05 | 54.05 | 54.42 | 266,968 | -0.19(-0.35%) |
Jul 27, 2009 | 55.25 | 55.30 | 54.24 | 54.61 | 249,569 | -0.48(-0.87%) |
Jul 24, 2009 | 54.26 | 55.31 | 54.16 | 55.09 | 407 | +0.48(+0.88%) |
Jul 23, 2009 | 53.68 | 54.95 | 53.27 | 54.61 | 584,818 | +0.81(+1.51%) |
Jul 22, 2009 | 54.81 | 55.03 | 53.72 | 53.80 | 602,770 | -1.27(-2.31%) |
Jul 21, 2009 | 54.13 | 55.07 | 53.86 | 55.07 | 536,198 | +1.09(+2.02%) |
Jul 20, 2009 | 53.55 | 54.02 | 53.18 | 53.98 | 550,049 | +0.80(+1.50%) |
Jul 17, 2009 | 53.95 | 53.95 | 52.84 | 53.18 | 420,212 | -0.83(-1.54%) |
Jul 16, 2009 | 53.92 | 54.20 | 53.02 | 54.01 | 510,178 | +0.18(+0.33%) |
Jul 15, 2009 | 52.87 | 54.10 | 52.00 | 53.83 | 1,232,873 | +1.49(+2.85%) |
Jul 14, 2009 | 52.43 | 52.78 | 51.79 | 52.34 | 333,282 | +0.04(+0.08%) |
Jul 13, 2009 | 51.57 | 52.34 | 51.51 | 52.30 | 441,984 | +0.33(+0.63%) |
Jul 10, 2009 | 50.78 | 52.19 | 50.54 | 51.97 | 692,461 | +1.23(+2.42%) |
Jul 09, 2009 | 51.10 | 51.59 | 50.06 | 50.74 | 594,050 | -0.36(-0.70%) |
Jul 08, 2009 | 50.67 | 51.24 | 49.85 | 51.10 | 773,051 | +0.36(+0.71%) |
Jul 07, 2009 | 51.19 | 51.19 | 50.47 | 50.74 | 418,491 | -0.80(-1.55%) |
Jul 06, 2009 | 51.28 | 51.54 | 50.85 | 51.54 | 354,081 | -0.20(-0.39%) |
Jul 02, 2009 | 52.59 | 52.75 | 51.74 | 51.74 | 451,736 | -1.01(-1.91%) |
Jul 01, 2009 | 51.06 | 53.50 | 50.68 | 52.75 | 913,801 | +2.03(+4.00%) |
Jun 30, 2009 | 51.36 | 51.68 | 49.81 | 50.72 | 530,444 | -0.40(-0.78%) |
Jun 29, 2009 | 50.76 | 51.65 | 50.75 | 51.12 | 323,914 | +0.06(+0.12%) |
Jun 26, 2009 | 50.79 | 51.17 | 50.31 | 51.06 | 358,928 | +0.41(+0.81%) |
Jun 25, 2009 | 50.97 | 50.98 | 50.15 | 50.65 | 398,068 | +0.43(+0.86%) |
Jun 24, 2009 | 49.76 | 50.45 | 49.62 | 50.22 | 523,745 | +0.65(+1.31%) |
Jun 23, 2009 | 50.26 | 50.33 | 47.28 | 49.57 | 1,013,281 | -0.73(-1.45%) |
Jun 22, 2009 | 51.10 | 51.87 | 50.22 | 50.30 | 360,740 | -1.46(-2.82%) |
Jun 19, 2009 | 52.72 | 52.72 | 51.20 | 51.76 | 434,429 | -0.56(-1.07%) |
Jun 18, 2009 | 53.08 | 53.08 | 52.05 | 52.32 | 282,748 | -0.68(-1.28%) |
Jun 17, 2009 | 52.39 | 53.20 | 51.50 | 53.00 | 402,585 | +0.44(+0.84%) |
Jun 16, 2009 | 54.32 | 54.41 | 52.41 | 52.56 | 668,369 | -1.46(-2.70%) |
Jun 15, 2009 | 53.77 | 54.25 | 53.27 | 54.02 | 388,915 | -0.16(-0.30%) |
Jun 12, 2009 | 52.73 | 54.18 | 52.30 | 54.18 | 532,407 | +0.62(+1.16%) |
Jun 11, 2009 | 53.07 | 54.56 | 52.64 | 53.56 | 464,619 | +0.34(+0.64%) |
Jun 10, 2009 | 52.10 | 53.62 | 51.77 | 53.22 | 848,659 | +1.46(+2.82%) |
Jun 09, 2009 | 51.09 | 52.20 | 50.53 | 51.76 | 281,861 | +0.69(+1.35%) |
Jun 08, 2009 | 50.06 | 51.56 | 49.96 | 51.07 | 368,170 | +0.20(+0.39%) |
Jun 05, 2009 | 50.50 | 51.24 | 50.00 | 50.87 | 302,083 | +0.62(+1.23%) |
Jun 04, 2009 | 50.81 | 50.81 | 49.39 | 50.25 | 427,856 | -0.37(-0.73%) |
Jun 03, 2009 | 50.73 | 51.41 | 50.29 | 50.62 | 396,292 | -0.36(-0.71%) |
Jun 02, 2009 | 50.73 | 51.29 | 50.20 | 50.98 | 335,251 | +0.38(+0.75%) |