Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 45.00 | 45.27 | 44.57 | 45.00 | 47,596 | +0.09(+0.20%) |
May 27, 2010 | 44.76 | 44.91 | 44.49 | 44.90 | 52,420 | +0.94(+2.14%) |
May 26, 2010 | 44.24 | 44.75 | 43.86 | 43.96 | 61,654 | +0.13(+0.30%) |
May 25, 2010 | 43.11 | 43.83 | 42.54 | 43.83 | 54,166 | -0.09(-0.20%) |
May 24, 2010 | 44.11 | 44.37 | 43.91 | 43.92 | 7,274 | -0.16(-0.37%) |
May 21, 2010 | 43.15 | 44.26 | 43.11 | 44.09 | 80,126 | +0.12(+0.28%) |
May 20, 2010 | 44.18 | 44.72 | 43.96 | 43.96 | 47,551 | -1.60(-3.52%) |
May 19, 2010 | 45.41 | 45.85 | 45.19 | 45.57 | 51,371 | -0.10(-0.21%) |
May 18, 2010 | 46.25 | 46.49 | 45.65 | 45.67 | 29,426 | -0.38(-0.83%) |
May 17, 2010 | 45.95 | 46.28 | 45.32 | 46.05 | 91,969 | +0.08(+0.18%) |
May 14, 2010 | 45.97 | 46.68 | 45.71 | 45.97 | 29,084 | -1.01(-2.16%) |
May 13, 2010 | 47.57 | 47.57 | 46.91 | 46.98 | 31,133 | -0.66(-1.39%) |
May 12, 2010 | 47.16 | 47.64 | 47.15 | 47.64 | 18,983 | +0.49(+1.03%) |
May 11, 2010 | 47.28 | 47.58 | 47.16 | 47.16 | 32,064 | +0.34(+0.73%) |
May 10, 2010 | 46.84 | 46.87 | 46.48 | 46.82 | 56,501 | +1.25(+2.74%) |
May 07, 2010 | 46.00 | 46.47 | 45.11 | 45.57 | 97,866 | -0.85(-1.83%) |
May 06, 2010 | 47.86 | 104.05 | 0.0810 | 46.42 | 95,823 | -1.10(-2.31%) |
May 05, 2010 | 47.84 | 48.02 | 47.51 | 47.51 | 19,652 | -0.59(-1.23%) |
May 04, 2010 | 47.94 | 48.45 | 47.94 | 48.10 | 24,240 | -0.07(-0.15%) |
May 03, 2010 | 47.96 | 48.36 | 47.85 | 48.18 | 56,662 | +0.48(+1.00%) |
Apr 30, 2010 | 48.02 | 48.44 | 47.70 | 47.70 | 41,489 | -0.33(-0.69%) |
Apr 29, 2010 | 47.42 | 48.13 | 47.36 | 48.03 | 363,862 | +0.85(+1.80%) |
Apr 28, 2010 | 47.11 | 47.30 | 46.87 | 47.18 | 53,208 | +0.19(+0.40%) |
Apr 27, 2010 | 47.55 | 47.98 | 46.95 | 46.99 | 79,084 | -0.78(-1.62%) |
Apr 26, 2010 | 48.19 | 48.26 | 47.77 | 47.77 | 44,519 | -0.32(-0.66%) |
Apr 23, 2010 | 47.54 | 48.11 | 47.41 | 48.09 | 28,575 | +0.47(+0.99%) |
Apr 22, 2010 | 48.01 | 48.01 | 47.26 | 47.62 | 79,506 | -0.63(-1.31%) |
Apr 21, 2010 | 48.99 | 48.99 | 48.00 | 48.25 | 32,781 | -0.66(-1.36%) |
Apr 20, 2010 | 48.64 | 48.92 | 48.56 | 48.92 | 46,742 | +0.35(+0.72%) |
Apr 19, 2010 | 48.27 | 48.60 | 48.22 | 48.57 | 26,119 | +0.09(+0.18%) |
Apr 16, 2010 | 48.75 | 48.95 | 48.22 | 48.48 | 22,913 | -0.46(-0.94%) |
Apr 15, 2010 | 48.62 | 48.98 | 48.62 | 48.94 | 214,468 | +0.20(+0.42%) |
Apr 14, 2010 | 48.49 | 48.74 | 48.38 | 48.74 | 34,912 | +0.18(+0.37%) |
Apr 13, 2010 | 48.34 | 48.60 | 48.25 | 48.56 | 51,956 | +0.09(+0.18%) |
Apr 12, 2010 | 48.39 | 48.55 | 48.39 | 48.47 | 30,205 | +0.02(+0.03%) |
Apr 09, 2010 | 48.49 | 48.51 | 48.24 | 48.45 | 108,708 | +0.15(+0.32%) |
Apr 08, 2010 | 48.27 | 48.37 | 48.06 | 48.30 | 315,461 | -0.20(-0.42%) |
Apr 07, 2010 | 48.69 | 48.69 | 48.23 | 48.50 | 43,326 | -0.20(-0.42%) |
Apr 06, 2010 | 48.58 | 48.86 | 48.57 | 48.70 | 19,174 | -0.10(-0.20%) |
Apr 05, 2010 | 48.79 | 48.98 | 48.57 | 48.80 | 50,497 | +0.19(+0.40%) |
Apr 01, 2010 | 48.80 | 48.61 | 48.61 | 48.61 | 36,278 | +0.22(+0.45%) |
Mar 31, 2010 | 48.37 | 48.75 | 48.37 | 48.39 | 25,802 | -0.23(-0.48%) |
Mar 30, 2010 | 48.76 | 48.76 | 48.46 | 48.62 | 35,800 | +0.00(+0.01%) |
Mar 29, 2010 | 48.26 | 48.63 | 48.26 | 48.62 | 54,347 | +0.45(+0.93%) |
Mar 26, 2010 | 48.57 | 48.57 | 48.05 | 48.17 | 41,091 | -0.30(-0.62%) |
Mar 25, 2010 | 49.22 | 49.22 | 48.45 | 48.47 | 39,983 | -0.36(-0.75%) |
Mar 24, 2010 | 49.07 | 49.16 | 48.83 | 48.83 | 48,231 | -0.41(-0.84%) |
Mar 23, 2010 | 48.75 | 49.26 | 48.68 | 49.25 | 107,634 | +0.62(+1.27%) |
Mar 22, 2010 | 48.00 | 48.79 | 47.38 | 48.63 | 120,901 | +0.67(+1.39%) |
Mar 19, 2010 | 48.29 | 48.39 | 47.84 | 47.96 | 47,458 | -0.30(-0.62%) |
Mar 18, 2010 | 48.16 | 48.30 | 48.05 | 48.26 | 41,906 | +0.01(+0.02%) |
Mar 17, 2010 | 48.23 | 48.42 | 48.19 | 48.25 | 76,899 | +0.05(+0.10%) |
Mar 16, 2010 | 47.95 | 48.22 | 47.89 | 48.20 | 356,174 | +0.16(+0.34%) |
Mar 15, 2010 | 47.84 | 48.06 | 47.83 | 48.04 | 19,677 | +0.29(+0.61%) |
Mar 12, 2010 | 48.00 | 48.00 | 47.48 | 47.75 | 31,656 | -0.06(-0.13%) |
Mar 11, 2010 | 47.32 | 47.81 | 47.30 | 47.81 | 61,412 | +0.31(+0.65%) |
Mar 10, 2010 | 47.25 | 47.58 | 47.25 | 47.50 | 21,660 | +0.31(+0.65%) |
Mar 09, 2010 | 46.90 | 47.23 | 46.90 | 47.19 | 50,413 | +0.15(+0.31%) |
Mar 08, 2010 | 47.27 | 47.27 | 47.03 | 47.05 | 82,419 | -0.17(-0.36%) |
Mar 05, 2010 | 46.83 | 47.22 | 46.83 | 47.22 | 40,802 | +0.53(+1.14%) |
Mar 04, 2010 | 46.85 | 46.85 | 46.58 | 46.69 | 27,897 | +0.00(+0.00%) |
Mar 03, 2010 | 47.03 | 47.05 | 46.60 | 46.69 | 197,493 | -0.81(-1.70%) |
Mar 02, 2010 | 47.31 | 47.59 | 47.19 | 47.49 | 80,446 | +0.42(+0.89%) |
Mar 01, 2010 | 46.77 | 47.08 | 46.77 | 47.07 | 57,709 | +0.41(+0.88%) |
Feb 26, 2010 | 46.49 | 46.72 | 46.36 | 46.66 | 8,644 | +0.20(+0.44%) |
Feb 25, 2010 | 45.83 | 46.47 | 45.83 | 46.46 | 9,219 | +0.13(+0.28%) |
Feb 24, 2010 | 45.96 | 46.35 | 45.93 | 46.33 | 18,575 | +0.68(+1.49%) |
Feb 23, 2010 | 46.27 | 46.29 | 45.63 | 45.65 | 395,709 | -0.59(-1.28%) |
Feb 22, 2010 | 46.38 | 46.39 | 45.97 | 46.24 | 40,552 | +0.04(+0.09%) |
Feb 19, 2010 | 45.98 | 46.26 | 45.89 | 46.20 | 11,626 | +0.02(+0.04%) |
Feb 18, 2010 | 46.48 | 46.48 | 46.01 | 46.18 | 47,796 | -0.51(-1.09%) |
Feb 17, 2010 | 46.79 | 47.40 | 46.56 | 46.69 | 36,768 | +0.18(+0.38%) |
Feb 16, 2010 | 46.59 | 46.59 | 46.13 | 46.52 | 36,238 | +0.35(+0.75%) |
Feb 12, 2010 | 45.48 | 46.17 | 46.17 | 46.17 | 25,128 | +0.11(+0.23%) |
Feb 11, 2010 | 45.42 | 46.08 | 45.39 | 46.06 | 12,887 | +0.49(+1.07%) |
Feb 10, 2010 | 46.52 | 46.52 | 45.20 | 45.57 | 27,532 | -0.17(-0.36%) |
Feb 09, 2010 | 45.84 | 46.10 | 45.49 | 45.74 | 49,318 | +0.32(+0.71%) |
Feb 08, 2010 | 45.66 | 45.89 | 45.39 | 45.42 | 19,054 | -0.23(-0.50%) |
Feb 05, 2010 | 45.56 | 45.64 | 44.66 | 45.64 | 87,848 | +0.02(+0.04%) |
Feb 04, 2010 | 46.80 | 46.80 | 45.62 | 45.63 | 40,115 | -1.50(-3.19%) |
Feb 03, 2010 | 47.10 | 47.29 | 46.87 | 47.13 | 22,065 | -0.26(-0.55%) |
Feb 02, 2010 | 46.56 | 47.39 | 46.37 | 47.39 | 27,948 | +0.95(+2.04%) |
Feb 01, 2010 | 46.47 | 46.48 | 46.18 | 46.44 | 30,889 | +0.19(+0.42%) |
Jan 29, 2010 | 46.70 | 46.84 | 46.25 | 46.25 | 53,277 | -0.36(-0.76%) |
Jan 28, 2010 | 47.29 | 47.29 | 46.53 | 46.60 | 42,446 | -0.53(-1.11%) |
Jan 27, 2010 | 46.82 | 47.15 | 46.66 | 47.13 | 69,408 | +0.23(+0.50%) |
Jan 26, 2010 | 46.73 | 47.10 | 46.52 | 46.90 | 152,754 | +0.10(+0.22%) |
Jan 25, 2010 | 47.27 | 47.27 | 46.79 | 46.79 | 46,420 | +0.02(+0.04%) |
Jan 22, 2010 | 47.51 | 47.72 | 46.77 | 46.77 | 49,485 | -0.94(-1.96%) |
Jan 21, 2010 | 48.94 | 48.95 | 47.68 | 47.71 | 111,615 | -1.11(-2.28%) |
Jan 20, 2010 | 48.85 | 49.12 | 48.32 | 48.83 | 69,620 | -0.14(-0.28%) |
Jan 19, 2010 | 47.87 | 48.96 | 47.85 | 48.96 | 108,241 | +1.20(+2.52%) |
Jan 15, 2010 | 48.35 | 47.76 | 47.76 | 47.76 | 52,980 | -0.48(-0.99%) |
Jan 14, 2010 | 47.84 | 48.27 | 47.82 | 48.24 | 90,849 | +0.40(+0.84%) |
Jan 13, 2010 | 47.27 | 47.90 | 47.23 | 47.83 | 126,522 | +0.77(+1.63%) |
Jan 12, 2010 | 47.37 | 47.42 | 46.94 | 47.06 | 216,371 | -0.33(-0.70%) |
Jan 11, 2010 | 47.22 | 47.40 | 47.07 | 47.40 | 48,350 | +0.62(+1.33%) |
Jan 08, 2010 | 47.11 | 47.11 | 46.57 | 46.77 | 56,091 | -0.26(-0.55%) |
Jan 07, 2010 | 47.04 | 47.11 | 46.82 | 47.03 | 68,555 | +0.01(+0.02%) |
Jan 06, 2010 | 47.01 | 47.10 | 46.90 | 47.02 | 31,243 | +0.06(+0.14%) |
Jan 05, 2010 | 47.39 | 47.39 | 46.81 | 46.96 | 68,688 | -0.35(-0.73%) |
Jan 04, 2010 | 46.87 | 47.69 | 46.82 | 47.31 | 55,886 | +0.73(+1.56%) |
Dec 31, 2009 | 46.90 | 46.58 | 46.58 | 46.58 | 45,801 | -0.37(-0.79%) |
Dec 30, 2009 | 46.85 | 46.98 | 46.77 | 46.95 | 66,637 | -0.02(-0.03%) |
Dec 29, 2009 | 47.27 | 47.27 | 46.97 | 46.97 | 93,870 | -0.10(-0.22%) |
Dec 28, 2009 | 47.05 | 47.15 | 46.95 | 47.07 | 49,711 | +0.14(+0.29%) |
Dec 24, 2009 | 47.02 | 47.02 | 46.79 | 46.94 | 24,572 | +0.05(+0.10%) |
Dec 23, 2009 | 47.17 | 47.37 | 46.81 | 46.89 | 72,992 | -0.17(-0.36%) |
Dec 22, 2009 | 46.81 | 47.08 | 46.69 | 47.06 | 227,648 | +0.42(+0.90%) |
Dec 21, 2009 | 45.90 | 46.73 | 45.90 | 46.64 | 41,201 | +0.68(+1.48%) |
Dec 18, 2009 | 45.71 | 45.96 | 45.57 | 45.96 | 26,278 | +0.28(+0.62%) |
Dec 17, 2009 | 45.82 | 45.93 | 45.41 | 45.68 | 9,359 | -0.48(-1.03%) |
Dec 16, 2009 | 46.35 | 46.42 | 46.15 | 46.15 | 24,738 | -0.10(-0.21%) |
Dec 15, 2009 | 46.07 | 46.31 | 45.89 | 46.25 | 16,745 | +0.07(+0.16%) |
Dec 14, 2009 | 46.10 | 46.18 | 46.03 | 46.18 | 16,894 | +0.55(+1.20%) |
Dec 11, 2009 | 45.78 | 45.78 | 45.49 | 45.63 | 19,196 | -0.06(-0.14%) |
Dec 10, 2009 | 45.63 | 45.98 | 45.63 | 45.69 | 42,777 | +0.25(+0.55%) |
Dec 09, 2009 | 45.28 | 45.47 | 45.00 | 45.44 | 24,097 | +0.39(+0.86%) |
Dec 08, 2009 | 45.63 | 45.63 | 45.04 | 45.05 | 52,600 | -0.51(-1.12%) |
Dec 07, 2009 | 45.86 | 45.97 | 45.50 | 45.56 | 62,039 | -0.09(-0.19%) |
Dec 04, 2009 | 46.19 | 46.27 | 45.51 | 45.65 | 195,703 | +0.03(+0.07%) |
Dec 03, 2009 | 46.06 | 46.15 | 45.58 | 45.62 | 86,288 | -0.22(-0.48%) |
Dec 02, 2009 | 45.68 | 47.52 | 45.61 | 45.84 | 263,811 | +0.15(+0.34%) |
Dec 01, 2009 | 45.54 | 45.76 | 45.36 | 45.68 | 293,987 | +0.61(+1.34%) |
Nov 30, 2009 | 45.42 | 45.42 | 44.84 | 45.08 | 48,163 | -0.05(-0.11%) |
Nov 27, 2009 | 45.35 | 45.63 | 44.74 | 45.13 | 32,005 | -0.63(-1.38%) |
Nov 25, 2009 | 45.55 | 45.80 | 45.42 | 45.76 | 39,037 | +0.38(+0.84%) |
Nov 24, 2009 | 45.26 | 45.52 | 44.91 | 45.38 | 107,960 | +0.22(+0.48%) |
Nov 23, 2009 | 45.14 | 45.49 | 45.04 | 45.16 | 42,743 | +0.20(+0.45%) |
Nov 20, 2009 | 44.53 | 45.05 | 44.53 | 44.96 | 74,570 | +0.36(+0.80%) |
Nov 19, 2009 | 44.51 | 44.65 | 43.99 | 44.60 | 33,302 | -0.15(-0.34%) |
Nov 18, 2009 | 44.54 | 44.76 | 44.21 | 44.75 | 53,520 | +0.17(+0.38%) |
Nov 17, 2009 | 44.47 | 44.60 | 44.22 | 44.58 | 289,721 | +0.07(+0.16%) |
Nov 16, 2009 | 44.16 | 44.89 | 44.12 | 44.51 | 74,193 | +0.84(+1.92%) |
Nov 13, 2009 | 43.64 | 43.85 | 43.47 | 43.67 | 18,065 | +0.11(+0.26%) |
Nov 12, 2009 | 43.92 | 44.11 | 43.51 | 43.56 | 34,865 | -0.34(-0.77%) |
Nov 11, 2009 | 44.24 | 44.24 | 43.65 | 43.90 | 42,696 | +0.15(+0.33%) |
Nov 10, 2009 | 43.68 | 43.85 | 43.62 | 43.75 | 31,002 | +0.05(+0.11%) |
Nov 09, 2009 | 43.39 | 43.74 | 43.27 | 43.71 | 140,617 | +0.59(+1.37%) |
Nov 06, 2009 | 42.90 | 43.12 | 42.67 | 43.11 | 24,067 | +0.20(+0.46%) |
Nov 05, 2009 | 42.33 | 42.98 | 42.33 | 42.92 | 34,514 | +0.86(+2.04%) |
Nov 04, 2009 | 41.94 | 42.53 | 41.93 | 42.06 | 28,383 | +0.32(+0.75%) |
Nov 03, 2009 | 41.42 | 41.74 | 41.38 | 41.74 | 18,930 | +0.25(+0.60%) |
Nov 02, 2009 | 41.25 | 41.79 | 41.25 | 41.49 | 50,985 | +0.27(+0.65%) |
Oct 30, 2009 | 41.56 | 41.88 | 41.18 | 41.22 | 30,002 | -0.45(-1.09%) |
Oct 29, 2009 | 41.44 | 41.69 | 41.26 | 41.68 | 150,410 | +0.48(+1.16%) |
Oct 28, 2009 | 42.15 | 42.15 | 41.18 | 41.20 | 54,393 | -0.99(-2.34%) |
Oct 27, 2009 | 42.30 | 42.50 | 42.10 | 42.19 | 72,536 | +0.06(+0.15%) |
Oct 26, 2009 | 42.73 | 43.07 | 42.06 | 42.12 | 52,959 | -0.40(-0.95%) |
Oct 23, 2009 | 42.56 | 42.56 | 42.36 | 42.52 | 48,847 | -0.57(-1.33%) |
Oct 22, 2009 | 42.72 | 43.23 | 42.29 | 43.10 | 54,456 | +0.32(+0.76%) |
Oct 21, 2009 | 43.47 | 43.71 | 42.76 | 42.77 | 82,604 | -0.69(-1.59%) |
Oct 20, 2009 | 43.54 | 43.57 | 43.42 | 43.47 | 256,119 | -0.52(-1.17%) |
Oct 19, 2009 | 43.76 | 44.07 | 43.67 | 43.98 | 32,537 | +0.34(+0.79%) |
Oct 16, 2009 | 43.72 | 43.74 | 43.62 | 43.64 | 25,783 | -0.28(-0.64%) |
Oct 15, 2009 | 43.62 | 43.95 | 43.62 | 43.92 | 10,025 | +0.33(+0.76%) |
Oct 14, 2009 | 43.15 | 43.65 | 42.93 | 43.59 | 9,862 | +0.70(+1.64%) |
Oct 13, 2009 | 42.86 | 42.98 | 42.80 | 42.89 | 26,650 | -0.23(-0.52%) |
Oct 12, 2009 | 43.11 | 43.23 | 42.98 | 43.11 | 24,556 | +0.21(+0.49%) |
Oct 09, 2009 | 42.65 | 42.99 | 42.65 | 42.90 | 6,821 | +0.28(+0.66%) |
Oct 08, 2009 | 42.80 | 42.97 | 42.61 | 42.62 | 24,238 | -0.01(-0.03%) |
Oct 07, 2009 | 42.52 | 42.64 | 42.35 | 42.64 | 29,085 | +0.00(+0.00%) |
Oct 06, 2009 | 42.41 | 42.84 | 42.28 | 42.64 | 28,065 | +0.32(+0.75%) |
Oct 05, 2009 | 42.02 | 42.39 | 41.76 | 42.32 | 17,627 | +0.47(+1.12%) |
Oct 02, 2009 | 41.72 | 41.94 | 41.72 | 41.85 | 27,002 | +0.00(+0.00%) |
Oct 01, 2009 | 42.49 | 42.53 | 41.85 | 41.85 | 30,741 | -0.82(-1.91%) |
Sep 30, 2009 | 42.98 | 42.99 | 42.34 | 42.67 | 12,861 | -0.29(-0.68%) |
Sep 29, 2009 | 42.90 | 43.21 | 42.90 | 42.96 | 40,725 | +0.15(+0.34%) |
Sep 28, 2009 | 42.73 | 43.08 | 42.73 | 42.82 | 28,124 | +0.73(+1.73%) |
Sep 25, 2009 | 42.03 | 42.35 | 42.03 | 42.09 | 68,397 | -0.11(-0.27%) |
Sep 24, 2009 | 42.49 | 42.49 | 41.98 | 42.20 | 170,743 | -0.12(-0.29%) |
Sep 23, 2009 | 42.66 | 42.77 | 42.32 | 42.32 | 5,658 | -0.30(-0.70%) |
Sep 22, 2009 | 42.77 | 43.01 | 42.62 | 42.62 | 7,114 | -0.23(-0.55%) |
Sep 21, 2009 | 42.44 | 42.90 | 42.44 | 42.86 | 4,150 | +0.32(+0.76%) |
Sep 18, 2009 | 42.74 | 42.79 | 42.53 | 42.53 | 11,406 | +0.06(+0.15%) |
Sep 17, 2009 | 42.52 | 42.70 | 42.31 | 42.47 | 130,745 | +0.02(+0.04%) |
Sep 16, 2009 | 42.27 | 42.45 | 42.16 | 42.45 | 26,168 | +0.24(+0.57%) |
Sep 15, 2009 | 42.44 | 42.44 | 42.05 | 42.21 | 312,188 | -0.13(-0.31%) |
Sep 14, 2009 | 41.81 | 42.36 | 41.81 | 42.34 | 18,529 | +0.61(+1.47%) |
Sep 11, 2009 | 42.13 | 42.13 | 41.64 | 41.73 | 61,696 | -0.14(-0.33%) |
Sep 10, 2009 | 41.44 | 41.91 | 41.44 | 41.86 | 12,351 | +0.41(+0.99%) |
Sep 09, 2009 | 41.20 | 41.46 | 41.20 | 41.45 | 16,154 | +0.82(+2.03%) |
Sep 08, 2009 | 40.52 | 40.66 | 40.21 | 40.63 | 9,609 | +0.34(+0.84%) |
Sep 04, 2009 | 39.76 | 40.31 | 39.76 | 40.29 | 11,524 | +0.59(+1.48%) |
Sep 03, 2009 | 40.07 | 40.07 | 39.57 | 39.70 | 27,385 | -0.21(-0.54%) |
Sep 02, 2009 | 39.52 | 40.04 | 39.52 | 39.91 | 20,566 | +0.23(+0.57%) |
Sep 01, 2009 | 40.00 | 40.44 | 39.62 | 39.69 | 24,139 | -0.51(-1.27%) |
Aug 31, 2009 | 40.24 | 40.24 | 39.90 | 40.20 | 10,377 | -0.08(-0.20%) |
Aug 28, 2009 | 40.66 | 40.66 | 40.11 | 40.28 | 14,320 | -0.36(-0.89%) |
Aug 27, 2009 | 40.57 | 40.77 | 40.23 | 40.64 | 35,447 | -0.05(-0.12%) |
Aug 26, 2009 | 40.70 | 40.86 | 40.59 | 40.69 | 9,214 | -0.02(-0.04%) |
Aug 25, 2009 | 40.67 | 40.88 | 40.67 | 40.71 | 9,347 | +0.08(+0.20%) |
Aug 24, 2009 | 40.64 | 40.74 | 40.42 | 40.63 | 33,147 | +0.25(+0.62%) |
Aug 21, 2009 | 40.22 | 40.52 | 40.20 | 40.38 | 48,180 | +0.48(+1.19%) |
Aug 20, 2009 | 39.89 | 39.92 | 39.81 | 39.90 | 13,403 | +0.15(+0.37%) |
Aug 19, 2009 | 38.95 | 39.84 | 38.95 | 39.75 | 15,228 | +0.57(+1.46%) |
Aug 18, 2009 | 39.03 | 39.21 | 38.72 | 39.18 | 5,814 | +0.26(+0.67%) |
Aug 17, 2009 | 38.78 | 38.99 | 38.74 | 38.92 | 11,993 | -0.20(-0.52%) |
Aug 14, 2009 | 39.39 | 39.40 | 38.78 | 39.12 | 57,671 | -0.21(-0.53%) |
Aug 13, 2009 | 39.25 | 39.38 | 38.95 | 39.33 | 109,748 | +0.05(+0.12%) |
Aug 12, 2009 | 38.83 | 39.37 | 38.83 | 39.29 | 7,412 | +0.36(+0.91%) |
Aug 11, 2009 | 38.89 | 39.04 | 38.78 | 38.93 | 19,076 | -0.14(-0.35%) |
Aug 10, 2009 | 38.91 | 39.11 | 38.80 | 39.07 | 224,761 | +0.05(+0.12%) |
Aug 07, 2009 | 38.84 | 39.23 | 38.84 | 39.02 | 9,050 | +0.46(+1.19%) |
Aug 06, 2009 | 39.14 | 39.14 | 38.49 | 38.56 | 19,604 | -0.42(-1.08%) |
Aug 05, 2009 | 39.42 | 39.42 | 38.84 | 38.98 | 69,906 | -0.38(-0.96%) |
Aug 04, 2009 | 39.03 | 39.36 | 38.98 | 39.36 | 254,305 | +0.17(+0.43%) |
Aug 03, 2009 | 39.03 | 39.19 | 38.68 | 39.19 | 38,510 | +0.32(+0.83%) |
Jul 31, 2009 | 38.97 | 39.31 | 38.87 | 38.87 | 13,581 | -0.16(-0.40%) |
Jul 30, 2009 | 39.33 | 39.63 | 39.02 | 39.02 | 19,589 | +0.01(+0.03%) |
Jul 29, 2009 | 38.74 | 39.14 | 38.74 | 39.01 | 26,806 | +0.15(+0.39%) |
Jul 28, 2009 | 39.08 | 39.08 | 38.62 | 38.86 | 11,777 | -0.23(-0.59%) |
Jul 27, 2009 | 39.07 | 39.10 | 38.82 | 39.09 | 27,801 | -0.23(-0.58%) |
Jul 24, 2009 | 38.52 | 39.32 | 38.52 | 39.32 | 113,079 | +0.70(+1.82%) |
Jul 23, 2009 | 38.02 | 38.84 | 38.02 | 38.61 | 44,070 | +0.65(+1.70%) |
Jul 22, 2009 | 37.97 | 38.34 | 37.94 | 37.97 | 61,543 | -0.08(-0.21%) |
Jul 21, 2009 | 37.86 | 38.08 | 37.73 | 38.05 | 36,252 | +0.58(+1.55%) |
Jul 20, 2009 | 37.34 | 37.48 | 37.14 | 37.47 | 24,575 | +0.33(+0.89%) |
Jul 17, 2009 | 37.22 | 37.23 | 37.03 | 37.14 | 95,852 | -0.12(-0.32%) |
Jul 16, 2009 | 36.88 | 37.31 | 36.88 | 37.26 | 56,937 | +0.27(+0.74%) |
Jul 15, 2009 | 36.88 | 37.05 | 36.46 | 36.98 | 35,471 | +0.42(+1.14%) |
Jul 14, 2009 | 36.27 | 36.63 | 36.27 | 36.57 | 17,174 | +0.37(+1.04%) |
Jul 13, 2009 | 35.74 | 36.29 | 35.74 | 36.19 | 23,780 | +0.53(+1.47%) |
Jul 10, 2009 | 35.67 | 35.88 | 35.59 | 35.67 | 16,061 | -0.23(-0.65%) |
Jul 09, 2009 | 36.38 | 36.38 | 35.74 | 35.90 | 16,582 | -0.42(-1.16%) |
Jul 08, 2009 | 36.54 | 36.54 | 36.08 | 36.32 | 34,321 | -0.12(-0.34%) |
Jul 07, 2009 | 36.58 | 36.84 | 36.44 | 36.44 | 12,347 | -0.26(-0.70%) |
Jul 06, 2009 | 36.43 | 36.70 | 36.17 | 36.70 | 20,053 | +0.08(+0.23%) |
Jul 02, 2009 | 37.03 | 37.03 | 36.60 | 36.62 | 14,910 | -0.99(-2.63%) |
Jul 01, 2009 | 37.60 | 37.67 | 37.44 | 37.60 | 25,032 | +0.17(+0.45%) |
Jun 30, 2009 | 37.89 | 37.89 | 37.23 | 37.44 | 178,567 | -0.15(-0.41%) |
Jun 29, 2009 | 37.19 | 37.59 | 36.93 | 37.59 | 19,053 | +0.30(+0.80%) |
Jun 26, 2009 | 37.06 | 37.30 | 36.84 | 37.29 | 24,649 | +0.18(+0.48%) |
Jun 25, 2009 | 36.39 | 37.12 | 36.35 | 37.11 | 47,385 | +1.24(+3.47%) |
Jun 24, 2009 | 35.53 | 36.13 | 35.53 | 35.87 | 39,551 | +0.23(+0.63%) |
Jun 23, 2009 | 35.80 | 35.83 | 35.52 | 35.64 | 19,199 | -0.25(-0.71%) |
Jun 22, 2009 | 36.24 | 36.24 | 35.82 | 35.90 | 17,700 | -0.60(-1.65%) |
Jun 19, 2009 | 36.43 | 36.83 | 36.40 | 36.50 | 20,398 | +0.31(+0.87%) |
Jun 18, 2009 | 35.65 | 36.28 | 35.65 | 36.18 | 34,537 | +0.60(+1.70%) |
Jun 17, 2009 | 34.95 | 35.72 | 34.95 | 35.58 | 17,197 | +0.58(+1.65%) |
Jun 16, 2009 | 35.42 | 35.50 | 35.00 | 35.00 | 13,298 | -0.20(-0.55%) |
Jun 15, 2009 | 35.95 | 35.95 | 35.07 | 35.20 | 7,352 | -0.84(-2.33%) |
Jun 12, 2009 | 36.17 | 36.48 | 36.04 | 36.04 | 13,524 | -0.08(-0.22%) |
Jun 11, 2009 | 35.59 | 36.38 | 35.56 | 36.12 | 27,784 | +0.79(+2.24%) |
Jun 10, 2009 | 35.67 | 35.67 | 35.08 | 35.33 | 34,552 | -0.19(-0.55%) |
Jun 09, 2009 | 35.83 | 35.83 | 35.43 | 35.52 | 30,778 | -0.18(-0.50%) |
Jun 08, 2009 | 35.84 | 35.84 | 35.36 | 35.70 | 8,179 | -0.25(-0.70%) |
Jun 05, 2009 | 36.09 | 36.09 | 35.77 | 35.95 | 28,052 | -0.08(-0.22%) |
Jun 04, 2009 | 36.26 | 36.26 | 35.87 | 36.03 | 22,025 | -0.03(-0.09%) |
Jun 03, 2009 | 36.17 | 36.17 | 35.97 | 36.06 | 52,000 | -0.31(-0.84%) |
Jun 02, 2009 | 35.92 | 36.56 | 35.82 | 36.37 | 145,907 | +0.53(+1.49%) |