Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.46 | 33.65 | 32.26 | 32.77 | 473,437 | -0.11(-0.33%) |
Jul 29, 2010 | 33.25 | 33.25 | 32.30 | 32.88 | 618,797 | -0.08(-0.24%) |
Jul 28, 2010 | 36.25 | 36.45 | 32.15 | 32.96 | 3,096,087 | -1.10(-3.23%) |
Jul 27, 2010 | 34.48 | 34.48 | 33.38 | 34.06 | 1,034,773 | +0.04(+0.12%) |
Jul 26, 2010 | 34.45 | 35.77 | 33.82 | 34.02 | 871,238 | -0.37(-1.08%) |
Jul 23, 2010 | 32.55 | 34.47 | 32.44 | 34.39 | 863,677 | +1.78(+5.46%) |
Jul 22, 2010 | 31.85 | 33.01 | 31.75 | 32.61 | 1,294,534 | +1.01(+3.20%) |
Jul 21, 2010 | 32.70 | 32.81 | 31.31 | 31.60 | 2,203,793 | -1.60(-4.82%) |
Jul 20, 2010 | 34.00 | 34.22 | 32.85 | 33.20 | 2,184,309 | -1.91(-5.44%) |
Jul 19, 2010 | 35.77 | 35.77 | 34.86 | 35.11 | 484,914 | -0.46(-1.29%) |
Jul 16, 2010 | 36.47 | 36.73 | 35.40 | 35.57 | 539,395 | -0.99(-2.71%) |
Jul 15, 2010 | 36.59 | 36.78 | 36.04 | 36.56 | 465,669 | -0.19(-0.52%) |
Jul 14, 2010 | 35.59 | 36.75 | 35.25 | 36.75 | 487,602 | +0.97(+2.71%) |
Jul 13, 2010 | 35.19 | 35.96 | 34.84 | 35.78 | 469,795 | +0.88(+2.52%) |
Jul 12, 2010 | 35.24 | 35.55 | 34.66 | 34.90 | 285,432 | -0.41(-1.16%) |
Jul 09, 2010 | 35.01 | 35.34 | 34.57 | 35.31 | 290,925 | +0.34(+0.97%) |
Jul 08, 2010 | 35.38 | 35.73 | 34.65 | 34.97 | 414,752 | -0.29(-0.82%) |
Jul 07, 2010 | 33.96 | 35.61 | 33.66 | 35.26 | 670,235 | +1.55(+4.60%) |
Jul 06, 2010 | 34.51 | 34.73 | 33.53 | 33.71 | 435,652 | -0.40(-1.17%) |
Jul 02, 2010 | 34.72 | 34.95 | 33.91 | 34.11 | 489,833 | -0.55(-1.59%) |
Jul 01, 2010 | 35.65 | 35.65 | 33.89 | 34.66 | 583,584 | -0.80(-2.26%) |
Jun 30, 2010 | 35.37 | 36.22 | 35.09 | 35.46 | 472,899 | +0.22(+0.62%) |
Jun 29, 2010 | 36.27 | 36.59 | 35.03 | 35.24 | 602,915 | -1.78(-4.81%) |
Jun 25, 2010 | 37.08 | 37.27 | 36.46 | 37.02 | 609,397 | +0.17(+0.46%) |
Jun 24, 2010 | 36.77 | 37.42 | 36.30 | 36.85 | 429,613 | -0.06(-0.16%) |
Jun 23, 2010 | 37.68 | 37.84 | 36.26 | 36.91 | 1,610,848 | -1.55(-4.03%) |
Jun 22, 2010 | 39.85 | 39.88 | 38.29 | 38.46 | 596,435 | -1.18(-2.98%) |
Jun 21, 2010 | 40.50 | 40.60 | 39.39 | 39.64 | 283,225 | -0.50(-1.25%) |
Jun 18, 2010 | 41.03 | 41.03 | 40.03 | 40.14 | 497,788 | -0.67(-1.64%) |
Jun 17, 2010 | 40.75 | 41.42 | 40.52 | 40.81 | 446,812 | +0.01(+0.02%) |
Jun 16, 2010 | 39.81 | 41.25 | 39.58 | 40.80 | 649,666 | +0.60(+1.49%) |
Jun 15, 2010 | 38.52 | 40.41 | 38.25 | 40.20 | 1,645,378 | +1.97(+5.15%) |
Jun 14, 2010 | 38.34 | 38.65 | 38.01 | 38.23 | 580,758 | +0.23(+0.61%) |
Jun 11, 2010 | 36.93 | 38.06 | 36.87 | 38.00 | 555,913 | +0.55(+1.47%) |
Jun 10, 2010 | 37.26 | 37.48 | 36.82 | 37.45 | 290,493 | +0.78(+2.13%) |
Jun 09, 2010 | 36.94 | 37.19 | 36.51 | 36.67 | 514,486 | +0.06(+0.16%) |
Jun 08, 2010 | 36.91 | 37.42 | 36.25 | 36.61 | 758,183 | -0.09(-0.25%) |
Jun 07, 2010 | 38.11 | 38.11 | 36.64 | 36.70 | 622,351 | -1.41(-3.70%) |
Jun 04, 2010 | 39.17 | 39.43 | 37.89 | 38.11 | 781,544 | -1.98(-4.94%) |
Jun 03, 2010 | 38.97 | 40.20 | 38.97 | 40.09 | 1,189,004 | +0.97(+2.48%) |
Jun 02, 2010 | 38.54 | 39.12 | 38.01 | 39.12 | 849,020 | +0.77(+2.01%) |
Jun 01, 2010 | 39.15 | 39.26 | 38.30 | 38.35 | 853,282 | -0.92(-2.34%) |
May 28, 2010 | 39.72 | 39.86 | 39.22 | 39.27 | 721,921 | -0.45(-1.13%) |
May 27, 2010 | 40.27 | 40.34 | 39.56 | 39.72 | 1,743,638 | +0.19(+0.48%) |
May 26, 2010 | 39.91 | 41.04 | 39.22 | 39.53 | 554,025 | -0.31(-0.78%) |
May 25, 2010 | 40.06 | 40.25 | 38.76 | 39.84 | 721,216 | -1.19(-2.90%) |
May 24, 2010 | 40.42 | 41.68 | 40.42 | 41.03 | 433,538 | +0.50(+1.23%) |
May 21, 2010 | 40.28 | 41.36 | 39.64 | 40.53 | 726,890 | -0.22(-0.54%) |
May 20, 2010 | 40.95 | 41.87 | 40.70 | 40.75 | 511,250 | -1.52(-3.60%) |
May 19, 2010 | 42.69 | 43.11 | 41.11 | 42.27 | 286,216 | -0.61(-1.42%) |
May 18, 2010 | 43.63 | 44.16 | 42.59 | 42.88 | 572,442 | -0.27(-0.63%) |
May 17, 2010 | 41.94 | 43.39 | 41.20 | 43.15 | 530,032 | +1.41(+3.38%) |
May 14, 2010 | 42.46 | 42.97 | 41.18 | 41.74 | 332,022 | -1.01(-2.36%) |
May 13, 2010 | 43.05 | 43.84 | 42.47 | 42.75 | 538,959 | -0.49(-1.13%) |
May 12, 2010 | 40.77 | 43.28 | 40.28 | 43.24 | 579,095 | +2.47(+6.06%) |
May 11, 2010 | 40.66 | 41.21 | 38.89 | 40.77 | 770,323 | +0.11(+0.27%) |
May 10, 2010 | 40.50 | 41.50 | 39.76 | 40.66 | 653,179 | +1.70(+4.36%) |
May 07, 2010 | 40.23 | 40.31 | 38.24 | 38.96 | 649,200 | -1.45(-3.59%) |
May 06, 2010 | 40.94 | 41.80 | 38.00 | 40.41 | 613,547 | -0.78(-1.89%) |
May 05, 2010 | 41.42 | 41.67 | 40.94 | 41.19 | 519,025 | -0.48(-1.15%) |
May 04, 2010 | 42.06 | 42.33 | 40.98 | 41.67 | 533,831 | -0.81(-1.91%) |
May 03, 2010 | 41.60 | 42.56 | 41.27 | 42.48 | 419,542 | +0.88(+2.12%) |
Apr 30, 2010 | 42.00 | 42.94 | 41.54 | 41.60 | 485,256 | -0.31(-0.74%) |
Apr 29, 2010 | 41.39 | 41.95 | 41.10 | 41.91 | 394,836 | +0.55(+1.33%) |
Apr 28, 2010 | 41.70 | 41.78 | 40.96 | 41.36 | 194,184 | -0.08(-0.19%) |
Apr 27, 2010 | 40.98 | 41.81 | 40.73 | 41.44 | 427,916 | +0.37(+0.90%) |
Apr 26, 2010 | 42.44 | 42.67 | 41.06 | 41.07 | 526,885 | -1.36(-3.21%) |
Apr 23, 2010 | 41.95 | 42.52 | 41.50 | 42.43 | 621,383 | +0.38(+0.90%) |
Apr 22, 2010 | 42.73 | 43.13 | 41.37 | 42.05 | 748,203 | -0.77(-1.80%) |
Apr 21, 2010 | 42.28 | 43.32 | 41.15 | 42.82 | 1,936,029 | -1.50(-3.38%) |
Apr 20, 2010 | 43.03 | 44.41 | 42.08 | 44.32 | 715,995 | +1.29(+3.00%) |
Apr 19, 2010 | 43.09 | 43.62 | 42.29 | 43.03 | 447,839 | -0.02(-0.05%) |
Apr 16, 2010 | 43.41 | 44.18 | 42.75 | 43.05 | 552,016 | -0.29(-0.67%) |
Apr 15, 2010 | 44.73 | 44.73 | 43.26 | 43.34 | 578,232 | -1.28(-2.87%) |
Apr 14, 2010 | 43.40 | 44.71 | 42.86 | 44.62 | 685,106 | +1.52(+3.53%) |
Apr 13, 2010 | 43.19 | 43.46 | 43.05 | 43.10 | 505,525 | -0.10(-0.23%) |
Apr 12, 2010 | 43.55 | 43.59 | 42.84 | 43.20 | 339,657 | -0.41(-0.94%) |
Apr 09, 2010 | 43.78 | 43.93 | 43.32 | 43.61 | 368,265 | -0.05(-0.11%) |
Apr 08, 2010 | 44.04 | 44.12 | 42.71 | 43.66 | 652,242 | -0.59(-1.33%) |
Apr 07, 2010 | 44.74 | 45.00 | 43.95 | 44.25 | 353,904 | -0.61(-1.36%) |
Apr 06, 2010 | 45.03 | 45.51 | 44.26 | 44.86 | 501,706 | +0.12(+0.27%) |
Apr 05, 2010 | 44.45 | 44.77 | 44.16 | 44.74 | 504,885 | +0.50(+1.13%) |
Apr 01, 2010 | 45.46 | 44.24 | 44.24 | 44.24 | 661,400 | -0.96(-2.12%) |
Mar 31, 2010 | 44.51 | 45.78 | 44.45 | 45.20 | 628,810 | +0.32(+0.71%) |
Mar 30, 2010 | 45.00 | 45.36 | 43.65 | 44.88 | 661,691 | -0.48(-1.06%) |
Mar 29, 2010 | 44.41 | 45.43 | 44.40 | 45.36 | 605,397 | +1.09(+2.46%) |
Mar 26, 2010 | 46.20 | 46.20 | 44.05 | 44.27 | 777,519 | -1.50(-3.28%) |
Mar 25, 2010 | 46.05 | 46.83 | 45.71 | 45.77 | 587,920 | -0.16(-0.35%) |
Mar 24, 2010 | 46.22 | 46.60 | 45.75 | 45.93 | 384,426 | -0.49(-1.06%) |
Mar 23, 2010 | 45.97 | 46.65 | 45.31 | 46.42 | 675,149 | +0.44(+0.96%) |
Mar 22, 2010 | 45.50 | 46.31 | 45.25 | 45.98 | 629,642 | +0.14(+0.30%) |
Mar 19, 2010 | 45.55 | 46.07 | 45.25 | 45.84 | 1,229,401 | +0.50(+1.11%) |
Mar 18, 2010 | 44.85 | 45.49 | 44.56 | 45.34 | 518,546 | +0.58(+1.30%) |
Mar 17, 2010 | 45.61 | 45.87 | 43.91 | 44.76 | 843,514 | -0.93(-2.04%) |
Mar 16, 2010 | 44.71 | 45.76 | 44.71 | 45.69 | 714,035 | +0.95(+2.12%) |
Mar 15, 2010 | 44.61 | 44.83 | 43.71 | 44.74 | 490,391 | +0.64(+1.45%) |
Mar 12, 2010 | 45.08 | 45.48 | 42.56 | 44.10 | 794,108 | -1.10(-2.43%) |
Mar 11, 2010 | 44.38 | 45.45 | 44.00 | 45.20 | 1,179,760 | +0.75(+1.69%) |
Mar 10, 2010 | 42.48 | 44.50 | 42.33 | 44.45 | 1,445,981 | +2.08(+4.91%) |
Mar 09, 2010 | 42.29 | 42.58 | 41.50 | 42.37 | 719,137 | +0.07(+0.17%) |
Mar 08, 2010 | 41.87 | 43.14 | 41.32 | 42.30 | 969,252 | +0.37(+0.88%) |
Mar 05, 2010 | 40.75 | 42.75 | 40.51 | 41.93 | 1,173,513 | +1.18(+2.90%) |
Mar 04, 2010 | 40.38 | 41.14 | 40.19 | 40.75 | 742,550 | +0.45(+1.12%) |
Mar 03, 2010 | 40.00 | 42.31 | 39.72 | 40.30 | 1,622,401 | +0.46(+1.15%) |
Mar 02, 2010 | 39.85 | 41.24 | 39.70 | 39.84 | 1,653,494 | +0.02(+0.05%) |
Mar 01, 2010 | 41.30 | 42.22 | 39.81 | 39.82 | 4,993,594 | -0.18(-0.45%) |
Feb 26, 2010 | 29.82 | 42.50 | 29.74 | 40.00 | 12,541,204 | +10.31(+34.73%) |
Feb 25, 2010 | 29.02 | 29.82 | 28.91 | 29.69 | 1,111,946 | +0.35(+1.19%) |
Feb 24, 2010 | 29.31 | 29.64 | 29.29 | 29.34 | 430,735 | +0.03(+0.10%) |
Feb 23, 2010 | 29.44 | 29.66 | 28.88 | 29.31 | 386,808 | -0.08(-0.27%) |
Feb 22, 2010 | 29.91 | 29.96 | 29.36 | 29.39 | 332,927 | -0.56(-1.87%) |
Feb 19, 2010 | 29.55 | 30.00 | 29.40 | 29.95 | 561,749 | +0.44(+1.49%) |
Feb 18, 2010 | 29.53 | 29.73 | 29.33 | 29.51 | 738,991 | -0.12(-0.40%) |
Feb 17, 2010 | 29.45 | 29.76 | 29.37 | 29.63 | 479,831 | +0.19(+0.65%) |
Feb 16, 2010 | 29.00 | 29.50 | 28.95 | 29.44 | 813,888 | +0.47(+1.62%) |
Feb 12, 2010 | 28.15 | 28.97 | 28.97 | 28.97 | 705,100 | +0.70(+2.48%) |
Feb 11, 2010 | 28.19 | 28.51 | 27.95 | 28.27 | 419,858 | +0.09(+0.32%) |
Feb 10, 2010 | 27.92 | 28.30 | 27.92 | 28.18 | 420,143 | +0.21(+0.75%) |
Feb 09, 2010 | 28.00 | 28.18 | 27.45 | 27.97 | 684,720 | +0.19(+0.68%) |
Feb 08, 2010 | 27.60 | 28.11 | 27.03 | 27.78 | 661,810 | +0.30(+1.09%) |
Feb 05, 2010 | 27.93 | 28.11 | 27.10 | 27.48 | 662,381 | -0.51(-1.82%) |
Feb 04, 2010 | 28.36 | 28.53 | 27.91 | 27.99 | 815,216 | -0.59(-2.06%) |
Feb 03, 2010 | 28.47 | 28.70 | 28.17 | 28.58 | 806,570 | +0.14(+0.49%) |
Feb 02, 2010 | 28.45 | 28.68 | 28.15 | 28.44 | 542,919 | -0.07(-0.25%) |
Feb 01, 2010 | 27.81 | 28.52 | 26.92 | 28.51 | 916,828 | +0.91(+3.30%) |
Jan 29, 2010 | 30.15 | 30.15 | 27.53 | 27.60 | 2,560,890 | -1.52(-5.22%) |
Jan 28, 2010 | 29.07 | 29.46 | 28.37 | 29.12 | 1,201,582 | +0.00(+0.00%) |
Jan 27, 2010 | 29.92 | 30.02 | 28.65 | 29.12 | 2,208,936 | -0.88(-2.93%) |
Jan 26, 2010 | 31.12 | 31.16 | 29.95 | 30.00 | 869,391 | -1.40(-4.46%) |
Jan 25, 2010 | 31.61 | 32.00 | 30.99 | 31.40 | 597,777 | -0.16(-0.51%) |
Jan 22, 2010 | 31.34 | 32.34 | 30.99 | 31.56 | 1,313,625 | +0.72(+2.33%) |
Jan 21, 2010 | 31.61 | 31.77 | 30.62 | 30.84 | 554,495 | -0.83(-2.62%) |
Jan 20, 2010 | 32.00 | 32.77 | 31.18 | 31.67 | 827,257 | -0.34(-1.06%) |
Jan 19, 2010 | 30.75 | 32.01 | 30.71 | 32.01 | 735,731 | +1.33(+4.34%) |
Jan 15, 2010 | 31.10 | 30.68 | 30.68 | 30.68 | 960,300 | -0.28(-0.90%) |
Jan 14, 2010 | 31.34 | 31.39 | 30.57 | 30.96 | 872,152 | -0.34(-1.09%) |
Jan 13, 2010 | 31.87 | 31.87 | 29.56 | 31.30 | 1,694,545 | -0.57(-1.79%) |
Jan 12, 2010 | 31.57 | 32.62 | 31.52 | 31.87 | 971,767 | +0.07(+0.22%) |
Jan 11, 2010 | 30.83 | 32.08 | 30.83 | 31.80 | 717,493 | +0.92(+2.98%) |
Jan 08, 2010 | 31.27 | 31.55 | 30.60 | 30.88 | 1,410,048 | -0.55(-1.75%) |
Jan 07, 2010 | 32.09 | 32.24 | 30.18 | 31.43 | 3,406,153 | -0.63(-1.97%) |
Jan 06, 2010 | 32.00 | 32.29 | 31.68 | 32.06 | 944,874 | -0.02(-0.06%) |
Jan 05, 2010 | 32.67 | 33.00 | 31.29 | 32.08 | 770,775 | -0.72(-2.20%) |
Jan 04, 2010 | 31.91 | 32.89 | 31.33 | 32.80 | 657,017 | +0.82(+2.56%) |
Dec 31, 2009 | 32.18 | 31.98 | 31.98 | 31.98 | 249,800 | -0.30(-0.93%) |
Dec 30, 2009 | 32.73 | 33.00 | 31.71 | 32.28 | 467,307 | -0.51(-1.56%) |
Dec 29, 2009 | 32.31 | 32.98 | 32.24 | 32.79 | 452,950 | +0.50(+1.55%) |
Dec 28, 2009 | 32.30 | 32.34 | 31.93 | 32.29 | 312,623 | +0.11(+0.34%) |
Dec 24, 2009 | 32.25 | 32.25 | 31.63 | 32.18 | 117,439 | +0.13(+0.41%) |
Dec 23, 2009 | 31.84 | 32.08 | 31.44 | 32.05 | 882,433 | +0.28(+0.88%) |
Dec 22, 2009 | 31.50 | 31.84 | 30.96 | 31.77 | 1,041,402 | +1.14(+3.72%) |
Dec 21, 2009 | 30.61 | 30.94 | 30.22 | 30.63 | 628,056 | +0.21(+0.69%) |
Dec 18, 2009 | 29.29 | 30.42 | 29.29 | 30.42 | 1,253,514 | +1.28(+4.39%) |
Dec 17, 2009 | 29.94 | 29.94 | 28.90 | 29.14 | 1,149,409 | -0.81(-2.70%) |
Dec 16, 2009 | 30.15 | 30.72 | 29.88 | 29.95 | 990,150 | -0.10(-0.33%) |
Dec 15, 2009 | 29.35 | 30.15 | 29.00 | 30.05 | 1,206,638 | +0.74(+2.52%) |
Dec 14, 2009 | 29.02 | 29.39 | 28.79 | 29.31 | 593,649 | +0.73(+2.55%) |
Dec 11, 2009 | 29.11 | 29.20 | 28.43 | 28.58 | 734,214 | -0.28(-0.97%) |
Dec 10, 2009 | 28.41 | 29.06 | 28.41 | 28.86 | 709,293 | +0.45(+1.58%) |
Dec 09, 2009 | 28.78 | 29.08 | 28.00 | 28.41 | 1,150,596 | -0.44(-1.53%) |
Dec 08, 2009 | 29.38 | 29.65 | 28.66 | 28.85 | 906,603 | -0.75(-2.53%) |
Dec 07, 2009 | 29.10 | 30.17 | 29.10 | 29.60 | 1,250,286 | +0.35(+1.20%) |
Dec 04, 2009 | 30.14 | 30.50 | 27.45 | 29.25 | 3,881,843 | -0.89(-2.95%) |
Dec 03, 2009 | 32.21 | 32.50 | 29.98 | 30.14 | 1,924,353 | -2.08(-6.46%) |
Dec 02, 2009 | 31.60 | 33.26 | 31.60 | 32.22 | 1,418,772 | +0.60(+1.90%) |
Dec 01, 2009 | 31.93 | 32.09 | 29.86 | 31.62 | 3,377,911 | -0.83(-2.56%) |
Nov 30, 2009 | 34.64 | 35.28 | 32.10 | 32.45 | 2,171,396 | -2.34(-6.73%) |
Nov 27, 2009 | 33.86 | 34.86 | 33.86 | 34.79 | 836,477 | +0.06(+0.17%) |
Nov 25, 2009 | 33.22 | 35.20 | 33.17 | 34.73 | 1,776,359 | +1.52(+4.58%) |
Nov 24, 2009 | 31.88 | 33.52 | 31.80 | 33.21 | 1,962,638 | +1.65(+5.23%) |
Nov 23, 2009 | 34.24 | 35.09 | 30.63 | 31.56 | 4,742,646 | -2.24(-6.63%) |
Nov 20, 2009 | 36.85 | 37.35 | 33.06 | 33.80 | 5,546,854 | -3.35(-9.02%) |
Nov 19, 2009 | 39.48 | 39.48 | 36.44 | 37.15 | 1,942,518 | -2.69(-6.75%) |
Nov 18, 2009 | 39.76 | 40.31 | 39.55 | 39.84 | 268,668 | -0.14(-0.35%) |
Nov 17, 2009 | 39.98 | 40.15 | 39.27 | 39.98 | 449,383 | -0.17(-0.42%) |
Nov 16, 2009 | 39.56 | 40.54 | 39.54 | 40.15 | 314,629 | +0.74(+1.88%) |
Nov 13, 2009 | 39.77 | 40.06 | 39.22 | 39.41 | 325,535 | +0.20(+0.51%) |
Nov 12, 2009 | 39.63 | 40.48 | 39.15 | 39.21 | 1,083,543 | -0.38(-0.96%) |
Nov 11, 2009 | 37.62 | 39.89 | 37.46 | 39.59 | 1,201,473 | +2.22(+5.94%) |
Nov 10, 2009 | 37.74 | 37.96 | 37.07 | 37.37 | 432,197 | -0.64(-1.68%) |
Nov 09, 2009 | 37.30 | 38.22 | 36.95 | 38.01 | 545,004 | +1.06(+2.87%) |
Nov 06, 2009 | 36.97 | 37.70 | 36.33 | 36.95 | 337,028 | -0.44(-1.18%) |
Nov 05, 2009 | 36.63 | 37.45 | 36.63 | 37.39 | 504,193 | +0.90(+2.47%) |
Nov 04, 2009 | 35.94 | 36.67 | 35.62 | 36.49 | 774,883 | +0.79(+2.21%) |
Nov 03, 2009 | 34.75 | 35.89 | 34.73 | 35.70 | 805,036 | +0.65(+1.85%) |
Nov 02, 2009 | 36.60 | 37.27 | 34.86 | 35.05 | 998,398 | -1.24(-3.42%) |
Oct 30, 2009 | 36.80 | 37.40 | 36.11 | 36.29 | 707,773 | -0.75(-2.02%) |
Oct 29, 2009 | 37.00 | 37.40 | 36.64 | 37.04 | 770,949 | +0.14(+0.38%) |
Oct 28, 2009 | 37.95 | 38.03 | 36.63 | 36.90 | 1,169,525 | -2.18(-5.58%) |
Oct 27, 2009 | 39.64 | 39.99 | 39.03 | 39.08 | 330,030 | -0.31(-0.79%) |
Oct 26, 2009 | 39.31 | 40.10 | 39.11 | 39.39 | 487,150 | -0.20(-0.51%) |
Oct 23, 2009 | 39.78 | 40.00 | 39.11 | 39.59 | 680,209 | +0.38(+0.97%) |
Oct 22, 2009 | 40.13 | 40.41 | 39.10 | 39.21 | 1,056,421 | -0.85(-2.12%) |
Oct 21, 2009 | 42.20 | 42.59 | 39.75 | 40.06 | 2,793,153 | -3.75(-8.56%) |
Oct 20, 2009 | 43.25 | 44.08 | 42.83 | 43.81 | 760,447 | -0.02(-0.05%) |
Oct 19, 2009 | 43.72 | 43.94 | 43.14 | 43.83 | 391,537 | +0.26(+0.60%) |
Oct 16, 2009 | 43.09 | 43.72 | 42.79 | 43.57 | 562,009 | +0.35(+0.81%) |
Oct 15, 2009 | 42.45 | 43.22 | 42.41 | 43.22 | 496,860 | +0.65(+1.53%) |
Oct 14, 2009 | 41.41 | 42.57 | 40.88 | 42.57 | 642,284 | +1.63(+3.98%) |
Oct 13, 2009 | 39.93 | 41.40 | 39.93 | 40.94 | 1,080,944 | +1.33(+3.36%) |
Oct 12, 2009 | 41.70 | 42.00 | 39.27 | 39.61 | 1,535,351 | -2.32(-5.53%) |
Oct 09, 2009 | 41.59 | 41.93 | 41.25 | 41.93 | 376,730 | +0.44(+1.06%) |
Oct 08, 2009 | 42.19 | 42.42 | 41.31 | 41.49 | 443,086 | -0.47(-1.12%) |
Oct 07, 2009 | 41.00 | 42.08 | 40.67 | 41.96 | 468,327 | +0.81(+1.97%) |
Oct 06, 2009 | 40.14 | 41.53 | 39.37 | 41.15 | 816,816 | +0.90(+2.24%) |
Oct 05, 2009 | 39.97 | 40.36 | 39.13 | 40.25 | 448,417 | +0.32(+0.80%) |
Oct 02, 2009 | 40.35 | 40.52 | 39.92 | 39.93 | 348,037 | -0.61(-1.50%) |
Oct 01, 2009 | 41.71 | 41.92 | 40.54 | 40.54 | 410,716 | -1.22(-2.92%) |
Sep 30, 2009 | 40.90 | 42.07 | 40.32 | 41.76 | 735,418 | +1.46(+3.62%) |
Sep 29, 2009 | 40.14 | 40.49 | 39.98 | 40.30 | 255,905 | -0.01(-0.02%) |
Sep 28, 2009 | 39.53 | 40.51 | 39.36 | 40.31 | 307,363 | +0.92(+2.34%) |
Sep 25, 2009 | 39.12 | 39.48 | 38.72 | 39.39 | 492,362 | +0.30(+0.77%) |
Sep 24, 2009 | 40.02 | 40.03 | 38.68 | 39.09 | 522,448 | -0.86(-2.15%) |
Sep 23, 2009 | 40.75 | 40.92 | 39.90 | 39.95 | 216,230 | -0.63(-1.55%) |
Sep 22, 2009 | 41.13 | 41.13 | 40.08 | 40.58 | 305,868 | -0.52(-1.27%) |
Sep 21, 2009 | 40.72 | 41.54 | 40.57 | 41.10 | 405,671 | -0.05(-0.12%) |
Sep 18, 2009 | 40.38 | 41.17 | 39.90 | 41.15 | 657,427 | +0.95(+2.36%) |
Sep 17, 2009 | 42.02 | 42.18 | 39.98 | 40.20 | 3,117,281 | -2.00(-4.74%) |
Sep 16, 2009 | 42.03 | 42.49 | 41.65 | 42.20 | 240,138 | +0.08(+0.19%) |
Sep 15, 2009 | 42.10 | 42.63 | 41.81 | 42.12 | 265,023 | -0.17(-0.40%) |
Sep 14, 2009 | 41.52 | 42.29 | 41.42 | 42.29 | 210,569 | +0.37(+0.88%) |
Sep 11, 2009 | 41.67 | 42.29 | 41.61 | 41.92 | 439,251 | +0.42(+1.01%) |
Sep 10, 2009 | 41.72 | 41.81 | 40.33 | 41.50 | 536,924 | -0.23(-0.55%) |
Sep 09, 2009 | 39.04 | 41.92 | 38.79 | 41.73 | 721,905 | +2.54(+6.48%) |
Sep 08, 2009 | 39.27 | 39.65 | 38.58 | 39.19 | 537,357 | +0.00(+0.00%) |
Sep 04, 2009 | 38.76 | 39.20 | 38.52 | 39.19 | 485,901 | +0.54(+1.40%) |
Sep 03, 2009 | 39.70 | 39.70 | 38.27 | 38.65 | 1,354,621 | -1.34(-3.35%) |
Sep 02, 2009 | 39.82 | 40.50 | 39.82 | 39.99 | 225,925 | -0.02(-0.05%) |
Sep 01, 2009 | 39.75 | 40.69 | 39.75 | 40.01 | 386,371 | -0.06(-0.15%) |
Aug 31, 2009 | 39.99 | 40.62 | 39.69 | 40.07 | 236,409 | -0.32(-0.79%) |
Aug 28, 2009 | 40.69 | 41.03 | 39.52 | 40.39 | 319,992 | -0.14(-0.35%) |
Aug 27, 2009 | 40.04 | 40.94 | 39.98 | 40.53 | 295,190 | +0.14(+0.35%) |
Aug 26, 2009 | 41.10 | 41.33 | 39.71 | 40.39 | 732,808 | -0.62(-1.51%) |
Aug 25, 2009 | 41.27 | 41.44 | 40.70 | 41.01 | 175,001 | -0.26(-0.63%) |
Aug 24, 2009 | 41.36 | 41.56 | 40.96 | 41.27 | 165,553 | -0.13(-0.31%) |
Aug 21, 2009 | 41.32 | 41.71 | 40.47 | 41.40 | 416,032 | +0.59(+1.45%) |
Aug 20, 2009 | 40.37 | 40.88 | 39.98 | 40.81 | 316,692 | +0.24(+0.59%) |
Aug 19, 2009 | 39.50 | 40.80 | 39.50 | 40.57 | 351,884 | +0.56(+1.40%) |
Aug 18, 2009 | 40.53 | 40.91 | 39.60 | 40.01 | 481,974 | -0.22(-0.55%) |
Aug 17, 2009 | 40.29 | 40.74 | 39.96 | 40.23 | 261,594 | -0.82(-2.00%) |
Aug 14, 2009 | 41.24 | 42.05 | 40.44 | 41.05 | 397,804 | -0.10(-0.24%) |
Aug 13, 2009 | 41.99 | 42.90 | 40.82 | 41.15 | 336,045 | -0.78(-1.86%) |
Aug 12, 2009 | 41.43 | 42.43 | 41.21 | 41.93 | 505,626 | +0.66(+1.60%) |
Aug 11, 2009 | 41.95 | 42.43 | 41.19 | 41.27 | 444,765 | -0.75(-1.78%) |
Aug 10, 2009 | 41.75 | 42.37 | 41.75 | 42.02 | 444,274 | -0.12(-0.28%) |
Aug 07, 2009 | 42.62 | 43.51 | 41.99 | 42.14 | 558,260 | -0.03(-0.07%) |
Aug 06, 2009 | 43.72 | 43.90 | 42.02 | 42.17 | 286,529 | -1.53(-3.50%) |
Aug 05, 2009 | 44.04 | 44.12 | 42.74 | 43.70 | 414,963 | -0.56(-1.27%) |
Aug 04, 2009 | 42.54 | 44.27 | 42.26 | 44.26 | 1,277,946 | +1.66(+3.90%) |