Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.33 | 48.37 | 48.15 | 48.33 | 2,088,203 | +0.11(+0.22%) |
Apr 29, 2010 | 48.19 | 48.26 | 48.03 | 48.22 | 1,094,364 | +0.23(+0.48%) |
Apr 28, 2010 | 48.01 | 48.09 | 47.83 | 48.00 | 1,673,355 | +0.26(+0.55%) |
Apr 27, 2010 | 48.21 | 48.36 | 47.66 | 47.73 | 2,909,812 | -0.54(-1.12%) |
Apr 26, 2010 | 48.13 | 48.38 | 48.13 | 48.27 | 1,126,137 | +0.02(+0.05%) |
Apr 23, 2010 | 48.12 | 48.26 | 47.94 | 48.25 | 963,146 | +0.36(+0.75%) |
Apr 22, 2010 | 48.07 | 48.19 | 47.82 | 47.89 | 2,057,427 | -0.30(-0.62%) |
Apr 21, 2010 | 48.30 | 48.32 | 48.08 | 48.19 | 1,335,242 | +0.04(+0.07%) |
Apr 20, 2010 | 47.82 | 48.26 | 47.80 | 48.15 | 1,663 | +0.55(+1.16%) |
Apr 19, 2010 | 47.83 | 47.83 | 47.52 | 47.60 | 1,449,920 | -0.20(-0.43%) |
Apr 16, 2010 | 48.09 | 48.24 | 47.46 | 47.80 | 2,926,809 | -0.40(-0.82%) |
Apr 15, 2010 | 48.01 | 48.25 | 47.95 | 48.20 | 1,553,747 | +0.25(+0.53%) |
Apr 14, 2010 | 47.89 | 47.98 | 47.83 | 47.95 | 1,327,561 | +0.11(+0.23%) |
Apr 13, 2010 | 47.76 | 47.86 | 47.62 | 47.84 | 1,472,015 | +0.16(+0.33%) |
Apr 12, 2010 | 47.78 | 47.79 | 47.65 | 47.68 | 1,038,791 | -0.04(-0.08%) |
Apr 09, 2010 | 47.61 | 47.74 | 47.55 | 47.72 | 1,033,061 | +0.10(+0.20%) |
Apr 08, 2010 | 47.53 | 47.65 | 47.32 | 47.62 | 1,074,010 | +0.13(+0.28%) |
Apr 07, 2010 | 47.49 | 47.54 | 47.40 | 47.49 | 1,601,426 | +0.05(+0.10%) |
Apr 06, 2010 | 47.35 | 47.49 | 47.21 | 47.44 | 1,426,022 | +0.05(+0.10%) |
Apr 05, 2010 | 47.58 | 47.58 | 47.25 | 47.40 | 1,376,750 | -0.11(-0.23%) |
Apr 01, 2010 | 47.49 | 47.50 | 47.50 | 47.50 | 1,748,383 | +0.06(+0.12%) |
Mar 31, 2010 | 47.36 | 47.46 | 47.13 | 47.45 | 1,777,595 | -0.04(-0.08%) |
Mar 30, 2010 | 47.42 | 47.50 | 47.41 | 47.48 | 1,192,478 | +0.06(+0.13%) |
Mar 29, 2010 | 47.32 | 47.47 | 47.32 | 47.42 | 1,018,432 | +0.14(+0.30%) |
Mar 26, 2010 | 47.27 | 47.36 | 47.21 | 47.28 | 1,528,555 | -0.07(-0.15%) |
Mar 25, 2010 | 47.22 | 47.39 | 47.20 | 47.35 | 1,888,035 | +0.23(+0.48%) |
Mar 24, 2010 | 47.10 | 47.19 | 47.07 | 47.13 | 939,353 | -0.05(-0.10%) |
Mar 23, 2010 | 47.23 | 47.23 | 47.04 | 47.17 | 962,919 | -0.01(-0.03%) |
Mar 22, 2010 | 46.78 | 47.20 | 46.78 | 47.19 | 1,222,807 | +0.17(+0.36%) |
Mar 19, 2010 | 47.15 | 47.22 | 46.85 | 47.02 | 1,446,732 | -0.19(-0.40%) |
Mar 18, 2010 | 47.09 | 47.22 | 47.04 | 47.21 | 1,059,515 | +0.20(+0.43%) |
Mar 17, 2010 | 47.10 | 47.15 | 46.98 | 47.01 | 1,558,789 | -0.01(-0.03%) |
Mar 16, 2010 | 47.13 | 47.13 | 46.92 | 47.02 | 1,712,912 | +0.10(+0.20%) |
Mar 15, 2010 | 46.89 | 46.96 | 46.88 | 46.92 | 1,306,985 | -0.18(-0.38%) |
Mar 12, 2010 | 47.09 | 47.15 | 47.07 | 47.10 | 1,026,378 | +0.05(+0.10%) |
Mar 11, 2010 | 47.04 | 47.08 | 46.96 | 47.05 | 905,873 | -0.02(-0.05%) |
Mar 10, 2010 | 46.98 | 47.17 | 46.96 | 47.08 | 1,780,571 | +0.06(+0.13%) |
Mar 09, 2010 | 46.82 | 47.03 | 46.82 | 47.02 | 2,097,011 | +0.10(+0.20%) |
Mar 08, 2010 | 46.78 | 46.93 | 46.73 | 46.92 | 1,472,621 | +0.23(+0.49%) |
Mar 05, 2010 | 46.49 | 46.70 | 46.41 | 46.70 | 1,974,235 | +0.35(+0.75%) |
Mar 04, 2010 | 46.36 | 46.46 | 46.27 | 46.35 | 853,145 | -0.07(-0.15%) |
Mar 03, 2010 | 46.20 | 46.46 | 46.15 | 46.42 | 2,236,264 | +0.30(+0.65%) |
Mar 02, 2010 | 46.11 | 46.26 | 46.03 | 46.12 | 1,718,778 | +0.16(+0.34%) |
Mar 01, 2010 | 45.97 | 46.11 | 45.79 | 45.97 | 1,541,236 | +0.11(+0.24%) |
Feb 26, 2010 | 45.85 | 45.94 | 45.70 | 45.86 | 1,107,503 | +0.08(+0.18%) |
Feb 25, 2010 | 45.48 | 45.78 | 45.28 | 45.78 | 1,480,724 | +0.11(+0.24%) |
Feb 24, 2010 | 45.71 | 45.83 | 45.53 | 45.67 | 1,349,263 | +0.14(+0.31%) |
Feb 23, 2010 | 45.86 | 45.96 | 45.32 | 45.53 | 2,329,605 | -0.41(-0.90%) |
Feb 22, 2010 | 45.92 | 46.00 | 45.84 | 45.94 | 2,432,885 | +0.25(+0.54%) |
Feb 19, 2010 | 45.42 | 45.80 | 43.35 | 45.70 | 2,901,505 | +0.30(+0.65%) |
Feb 18, 2010 | 44.96 | 45.61 | 44.90 | 45.40 | 1,858,031 | +0.51(+1.13%) |
Feb 17, 2010 | 44.80 | 44.91 | 44.80 | 44.89 | 1,636,686 | +0.34(+0.77%) |
Feb 16, 2010 | 44.31 | 44.71 | 44.12 | 44.55 | 1,656,673 | +0.48(+1.10%) |
Feb 12, 2010 | 43.87 | 44.06 | 44.06 | 44.06 | 2,164,458 | +0.12(+0.27%) |
Feb 11, 2010 | 44.18 | 44.45 | 43.87 | 43.95 | 2,512,411 | -0.08(-0.19%) |
Feb 10, 2010 | 44.75 | 44.76 | 43.99 | 44.03 | 1,751,303 | -0.65(-1.46%) |
Feb 09, 2010 | 44.64 | 44.81 | 44.47 | 44.68 | 1,527,251 | +0.11(+0.24%) |
Feb 08, 2010 | 44.67 | 44.80 | 44.41 | 44.57 | 1,783,408 | +0.12(+0.27%) |
Feb 05, 2010 | 44.70 | 44.95 | 43.76 | 44.45 | 4,085,582 | -0.39(-0.86%) |
Feb 04, 2010 | 45.52 | 45.55 | 44.61 | 44.84 | 3,190,353 | -0.89(-1.95%) |
Feb 03, 2010 | 45.71 | 45.74 | 45.57 | 45.73 | 1,149,874 | -0.01(-0.03%) |
Feb 02, 2010 | 45.68 | 45.83 | 45.48 | 45.74 | 1,216,647 | +0.09(+0.19%) |
Feb 01, 2010 | 45.64 | 45.79 | 45.55 | 45.65 | 1,328,219 | +0.10(+0.21%) |
Jan 29, 2010 | 45.68 | 45.83 | 45.46 | 45.56 | 1,641,920 | -0.11(-0.23%) |
Jan 28, 2010 | 45.79 | 45.82 | 45.46 | 45.66 | 1,423,041 | -0.06(-0.13%) |
Jan 27, 2010 | 45.61 | 45.78 | 45.46 | 45.72 | 1,766,610 | +0.14(+0.31%) |
Jan 26, 2010 | 45.45 | 45.85 | 45.42 | 45.58 | 1,362,595 | +0.01(+0.03%) |
Jan 25, 2010 | 45.42 | 45.69 | 45.24 | 45.57 | 1,847,850 | +0.32(+0.70%) |
Jan 22, 2010 | 45.64 | 45.84 | 45.14 | 45.25 | 2,823,603 | -0.43(-0.95%) |
Jan 21, 2010 | 46.48 | 46.57 | 45.64 | 45.69 | 2,991,482 | -0.75(-1.61%) |
Jan 20, 2010 | 46.60 | 46.71 | 46.44 | 46.44 | 992,976 | -0.28(-0.60%) |
Jan 19, 2010 | 46.61 | 46.72 | 46.53 | 46.72 | 887,388 | +0.12(+0.25%) |
Jan 15, 2010 | 46.79 | 46.60 | 46.60 | 46.60 | 1,387,983 | -0.20(-0.43%) |
Jan 14, 2010 | 46.73 | 46.84 | 46.69 | 46.80 | 1,717,924 | +0.11(+0.23%) |
Jan 13, 2010 | 46.84 | 46.84 | 46.68 | 46.70 | 933,877 | -0.13(-0.28%) |
Jan 12, 2010 | 46.89 | 46.91 | 46.68 | 46.82 | 1,349,209 | -0.12(-0.25%) |
Jan 11, 2010 | 47.01 | 47.12 | 46.89 | 46.94 | 2,226,446 | -0.05(-0.10%) |
Jan 08, 2010 | 46.82 | 47.02 | 46.78 | 46.99 | 1,019,104 | +0.18(+0.38%) |
Jan 07, 2010 | 46.70 | 46.87 | 46.66 | 46.81 | 1,182,406 | +0.15(+0.33%) |
Jan 06, 2010 | 46.52 | 46.68 | 46.47 | 46.66 | 1,390,438 | +0.15(+0.33%) |
Jan 05, 2010 | 46.12 | 46.53 | 46.10 | 46.51 | 1,194,956 | +0.43(+0.94%) |
Jan 04, 2010 | 45.87 | 46.10 | 45.72 | 46.07 | 2,101,895 | +0.60(+1.31%) |
Dec 31, 2009 | 45.59 | 45.48 | 45.48 | 45.48 | 615,137 | -0.11(-0.25%) |
Dec 30, 2009 | 45.57 | 45.68 | 45.50 | 45.59 | 682,887 | +0.11(+0.25%) |
Dec 29, 2009 | 45.59 | 45.62 | 45.44 | 45.48 | 669,995 | -0.45(-0.97%) |
Dec 28, 2009 | 46.16 | 46.16 | 45.76 | 45.92 | 1,670,355 | -0.19(-0.41%) |
Dec 24, 2009 | 45.82 | 46.14 | 45.82 | 46.11 | 479,877 | +0.32(+0.69%) |
Dec 23, 2009 | 45.76 | 45.82 | 45.66 | 45.79 | 766,872 | +0.13(+0.28%) |
Dec 22, 2009 | 45.71 | 45.75 | 45.65 | 45.66 | 745,332 | -0.04(-0.08%) |
Dec 21, 2009 | 45.56 | 45.76 | 45.56 | 45.70 | 923,718 | +0.12(+0.26%) |
Dec 18, 2009 | 45.56 | 45.69 | 45.48 | 45.58 | 615,787 | +0.07(+0.15%) |
Dec 17, 2009 | 45.76 | 45.76 | 45.49 | 45.51 | 1,202,138 | -0.23(-0.51%) |
Dec 16, 2009 | 45.69 | 45.83 | 45.62 | 45.75 | 727,961 | +0.14(+0.31%) |
Dec 15, 2009 | 45.64 | 45.70 | 45.52 | 45.61 | 1,212,759 | -0.09(-0.21%) |
Dec 14, 2009 | 45.52 | 45.70 | 45.46 | 45.70 | 1,546,180 | +0.45(+0.98%) |
Dec 11, 2009 | 45.25 | 45.36 | 45.17 | 45.25 | 1,692,510 | +0.09(+0.21%) |
Dec 10, 2009 | 45.09 | 45.20 | 45.05 | 45.16 | 1,824,574 | +0.09(+0.21%) |
Dec 09, 2009 | 44.98 | 45.09 | 44.94 | 45.07 | 1,074,700 | +0.14(+0.31%) |
Dec 08, 2009 | 44.82 | 44.93 | 44.81 | 44.93 | 963,009 | +0.04(+0.08%) |
Dec 07, 2009 | 44.81 | 44.89 | 44.74 | 44.89 | 545,530 | +0.06(+0.13%) |
Dec 04, 2009 | 44.95 | 44.95 | 44.75 | 44.83 | 1,074,525 | +0.22(+0.50%) |
Dec 03, 2009 | 44.48 | 44.73 | 44.45 | 44.61 | 1,187,439 | +0.21(+0.48%) |
Dec 02, 2009 | 44.48 | 44.52 | 44.34 | 44.40 | 956,429 | -0.04(-0.08%) |
Dec 01, 2009 | 44.34 | 44.49 | 44.23 | 44.43 | 1,396,957 | -0.26(-0.58%) |
Nov 30, 2009 | 44.45 | 44.77 | 44.45 | 44.69 | 1,233,601 | +0.16(+0.37%) |
Nov 27, 2009 | 44.41 | 44.63 | 44.20 | 44.53 | 798,806 | -0.25(-0.55%) |
Nov 25, 2009 | 44.63 | 44.77 | 44.59 | 44.77 | 590,767 | +0.19(+0.42%) |
Nov 24, 2009 | 44.70 | 44.70 | 44.57 | 44.59 | 800,173 | -0.06(-0.13%) |
Nov 23, 2009 | 44.79 | 44.79 | 44.57 | 44.64 | 1,326,609 | +0.05(+0.11%) |
Nov 20, 2009 | 44.63 | 44.73 | 44.57 | 44.60 | 844,575 | -0.02(-0.05%) |
Nov 19, 2009 | 44.67 | 44.74 | 44.55 | 44.62 | 994,714 | -0.08(-0.18%) |
Nov 18, 2009 | 44.81 | 44.81 | 44.63 | 44.70 | 1,080,536 | -0.05(-0.10%) |
Nov 17, 2009 | 44.76 | 44.77 | 44.67 | 44.75 | 573,041 | +0.14(+0.32%) |
Nov 16, 2009 | 44.68 | 44.77 | 44.60 | 44.61 | 1,191,151 | +0.02(+0.05%) |
Nov 13, 2009 | 44.53 | 44.68 | 44.46 | 44.59 | 972,836 | +0.08(+0.18%) |
Nov 12, 2009 | 44.67 | 44.68 | 44.50 | 44.50 | 1,083,473 | -0.19(-0.42%) |
Nov 11, 2009 | 44.63 | 44.76 | 44.56 | 44.69 | 903,390 | +0.18(+0.39%) |
Nov 10, 2009 | 44.66 | 44.67 | 44.41 | 44.52 | 866,034 | -0.13(-0.29%) |
Nov 09, 2009 | 44.59 | 44.68 | 44.18 | 44.64 | 675,333 | +0.26(+0.58%) |
Nov 06, 2009 | 44.28 | 44.41 | 44.13 | 44.39 | 504,920 | +0.15(+0.34%) |
Nov 05, 2009 | 44.34 | 44.38 | 44.07 | 44.23 | 648,253 | +0.04(+0.08%) |
Nov 04, 2009 | 44.43 | 44.48 | 44.06 | 44.20 | 768,093 | -0.08(-0.19%) |
Nov 03, 2009 | 44.05 | 44.29 | 43.97 | 44.28 | 616,693 | +0.05(+0.11%) |
Nov 02, 2009 | 44.29 | 44.50 | 43.93 | 44.23 | 1,221,233 | -0.28(-0.63%) |
Oct 30, 2009 | 44.70 | 44.87 | 43.95 | 44.52 | 1,391,284 | -0.23(-0.52%) |
Oct 29, 2009 | 44.33 | 44.94 | 44.23 | 44.75 | 1,182,793 | +0.40(+0.90%) |
Oct 28, 2009 | 45.00 | 45.01 | 44.07 | 44.35 | 1,923,728 | -0.61(-1.36%) |
Oct 27, 2009 | 45.28 | 45.32 | 44.88 | 44.96 | 909,991 | -0.20(-0.44%) |
Oct 26, 2009 | 45.42 | 45.48 | 45.16 | 45.16 | 826,796 | -0.14(-0.31%) |
Oct 23, 2009 | 45.33 | 45.38 | 45.23 | 45.30 | 790,806 | -0.04(-0.08%) |
Oct 22, 2009 | 45.25 | 45.35 | 45.13 | 45.34 | 691,818 | +0.12(+0.26%) |
Oct 21, 2009 | 45.17 | 45.29 | 45.08 | 45.22 | 749,923 | +0.15(+0.34%) |
Oct 20, 2009 | 44.98 | 45.10 | 44.91 | 45.07 | 834,286 | +0.05(+0.10%) |
Oct 19, 2009 | 44.83 | 45.02 | 44.77 | 45.02 | 701,420 | +0.27(+0.60%) |
Oct 16, 2009 | 44.83 | 44.87 | 44.60 | 44.75 | 709,289 | -0.05(-0.10%) |
Oct 15, 2009 | 44.81 | 44.88 | 44.66 | 44.80 | 745,501 | +0.01(+0.03%) |
Oct 14, 2009 | 44.75 | 44.81 | 44.51 | 44.79 | 946,442 | +0.23(+0.53%) |
Oct 13, 2009 | 44.67 | 44.67 | 44.35 | 44.55 | 433,213 | -0.01(-0.03%) |
Oct 12, 2009 | 44.59 | 44.66 | 44.45 | 44.56 | 572,773 | +0.08(+0.18%) |
Oct 09, 2009 | 44.41 | 44.60 | 44.35 | 44.48 | 687,179 | +0.07(+0.16%) |
Oct 08, 2009 | 44.39 | 44.55 | 44.29 | 44.41 | 889,204 | +0.07(+0.16%) |
Oct 07, 2009 | 44.21 | 44.42 | 44.19 | 44.34 | 639,214 | +0.07(+0.16%) |
Oct 06, 2009 | 44.29 | 44.47 | 44.19 | 44.27 | 1,227,376 | +0.09(+0.21%) |
Oct 05, 2009 | 43.71 | 44.18 | 43.58 | 44.18 | 643,270 | +0.48(+1.10%) |
Oct 02, 2009 | 43.14 | 43.71 | 42.48 | 43.70 | 2,105,167 | +0.05(+0.11%) |
Oct 01, 2009 | 44.43 | 44.59 | 43.58 | 43.65 | 4,038,043 | -1.45(-3.22%) |
Sep 30, 2009 | 45.17 | 45.17 | 44.84 | 45.10 | 1,061,081 | -0.01(-0.03%) |
Sep 29, 2009 | 45.14 | 45.14 | 44.96 | 45.11 | 921,823 | +0.01(+0.03%) |
Sep 28, 2009 | 45.02 | 45.22 | 44.90 | 45.10 | 686,526 | +0.15(+0.34%) |
Sep 25, 2009 | 44.39 | 44.95 | 44.33 | 44.95 | 749,286 | +0.54(+1.21%) |
Sep 24, 2009 | 44.77 | 45.10 | 44.30 | 44.41 | 1,193,693 | -0.52(-1.15%) |
Sep 23, 2009 | 44.73 | 45.07 | 44.73 | 44.93 | 948,116 | +0.19(+0.42%) |
Sep 22, 2009 | 44.66 | 44.77 | 44.49 | 44.74 | 704,743 | +0.21(+0.47%) |
Sep 21, 2009 | 44.57 | 44.57 | 44.33 | 44.53 | 670,761 | -0.05(-0.11%) |
Sep 18, 2009 | 44.56 | 44.73 | 44.29 | 44.57 | 1,104,660 | +0.06(+0.13%) |
Sep 17, 2009 | 44.76 | 44.86 | 44.34 | 44.52 | 1,106,934 | +0.00(+0.01%) |
Sep 16, 2009 | 44.40 | 44.69 | 44.36 | 44.51 | 1,401,170 | +0.43(+0.98%) |
Sep 15, 2009 | 43.74 | 44.09 | 43.59 | 44.08 | 1,112,233 | +0.60(+1.37%) |
Sep 14, 2009 | 43.29 | 43.57 | 43.12 | 43.48 | 833,966 | +0.13(+0.30%) |
Sep 11, 2009 | 43.17 | 43.36 | 43.16 | 43.36 | 898,542 | +0.18(+0.41%) |
Sep 10, 2009 | 42.57 | 43.18 | 42.57 | 43.18 | 983,561 | +0.73(+1.71%) |
Sep 09, 2009 | 42.77 | 42.77 | 42.44 | 42.45 | 698,753 | -0.26(-0.60%) |
Sep 08, 2009 | 42.28 | 42.71 | 42.28 | 42.71 | 818,653 | +0.50(+1.19%) |
Sep 04, 2009 | 41.90 | 42.35 | 41.72 | 42.21 | 891,127 | +0.49(+1.18%) |
Sep 03, 2009 | 41.69 | 41.89 | 41.50 | 41.72 | 1,124,908 | +0.14(+0.34%) |
Sep 02, 2009 | 42.30 | 42.30 | 41.50 | 41.57 | 1,171,263 | -0.70(-1.66%) |
Sep 01, 2009 | 42.42 | 42.52 | 41.86 | 42.28 | 1,291,147 | -0.66(-1.53%) |
Aug 31, 2009 | 42.86 | 42.93 | 42.65 | 42.93 | 856,630 | +0.05(+0.11%) |
Aug 28, 2009 | 42.72 | 42.89 | 42.59 | 42.89 | 1,079,314 | +0.30(+0.72%) |
Aug 27, 2009 | 42.76 | 42.82 | 42.51 | 42.58 | 1,514,296 | -0.15(-0.36%) |
Aug 26, 2009 | 42.69 | 42.76 | 42.59 | 42.73 | 678,102 | +0.09(+0.22%) |
Aug 25, 2009 | 42.63 | 42.75 | 42.50 | 42.64 | 883,442 | +0.11(+0.25%) |
Aug 24, 2009 | 42.72 | 42.92 | 42.48 | 42.54 | 1,194,838 | -0.21(-0.49%) |
Aug 21, 2009 | 42.56 | 42.79 | 42.37 | 42.75 | 781,380 | +0.20(+0.47%) |
Aug 20, 2009 | 42.36 | 42.65 | 42.21 | 42.54 | 1,015,089 | +0.04(+0.10%) |
Aug 19, 2009 | 42.31 | 42.50 | 41.88 | 42.50 | 987,616 | +0.21(+0.50%) |
Aug 18, 2009 | 41.77 | 42.61 | 41.66 | 42.29 | 1,268,147 | +0.54(+1.30%) |
Aug 17, 2009 | 42.58 | 42.58 | 41.53 | 41.74 | 945,383 | -1.08(-2.53%) |
Aug 14, 2009 | 42.78 | 42.85 | 42.48 | 42.83 | 532,553 | +0.23(+0.55%) |
Aug 13, 2009 | 43.12 | 43.18 | 42.55 | 42.59 | 1,087,648 | -0.53(-1.22%) |
Aug 12, 2009 | 43.06 | 43.17 | 42.91 | 43.12 | 866,697 | +0.00(+0.00%) |
Aug 11, 2009 | 43.34 | 43.50 | 42.99 | 43.12 | 995,466 | -0.13(-0.30%) |
Aug 10, 2009 | 43.57 | 43.58 | 43.09 | 43.25 | 984,931 | -0.26(-0.59%) |
Aug 07, 2009 | 42.80 | 43.59 | 42.66 | 43.51 | 1,022,534 | +0.95(+2.23%) |
Aug 06, 2009 | 43.00 | 43.11 | 42.55 | 42.56 | 744,315 | -0.33(-0.77%) |
Aug 05, 2009 | 43.00 | 43.00 | 42.48 | 42.89 | 665,140 | +0.16(+0.38%) |
Aug 04, 2009 | 43.12 | 43.14 | 42.41 | 42.72 | 1,452,341 | -0.32(-0.75%) |
Aug 03, 2009 | 43.13 | 43.25 | 42.95 | 43.04 | 1,171,489 | -0.41(-0.93%) |
Jul 31, 2009 | 43.13 | 43.66 | 42.96 | 43.45 | 1,610,696 | +0.39(+0.90%) |
Jul 30, 2009 | 42.77 | 43.20 | 42.71 | 43.06 | 1,153,047 | +0.57(+1.35%) |
Jul 29, 2009 | 42.58 | 42.65 | 42.41 | 42.49 | 1,254,478 | +0.13(+0.30%) |
Jul 28, 2009 | 42.18 | 42.57 | 42.18 | 42.36 | 1,246,255 | +0.06(+0.14%) |
Jul 27, 2009 | 42.13 | 42.41 | 42.11 | 42.30 | 1,029,005 | +0.15(+0.36%) |
Jul 24, 2009 | 41.95 | 42.24 | 41.66 | 42.15 | 1,957 | +0.32(+0.76%) |
Jul 23, 2009 | 41.54 | 42.11 | 41.50 | 41.83 | 1,113,771 | +0.25(+0.59%) |
Jul 22, 2009 | 41.57 | 41.68 | 41.32 | 41.59 | 1,084,094 | +0.12(+0.28%) |
Jul 21, 2009 | 41.75 | 41.86 | 41.28 | 41.47 | 1,281,332 | +0.00(+0.00%) |
Jul 20, 2009 | 41.09 | 41.77 | 40.91 | 41.47 | 1,203,940 | +0.59(+1.43%) |
Jul 17, 2009 | 40.57 | 40.91 | 40.52 | 40.88 | 948,868 | +0.18(+0.45%) |
Jul 16, 2009 | 40.46 | 40.72 | 40.31 | 40.70 | 744,202 | +0.27(+0.68%) |
Jul 15, 2009 | 39.84 | 40.48 | 39.84 | 40.43 | 916,361 | +0.70(+1.77%) |
Jul 14, 2009 | 39.95 | 39.95 | 39.50 | 39.72 | 638,576 | +0.13(+0.33%) |
Jul 13, 2009 | 39.57 | 39.75 | 39.49 | 39.59 | 850,774 | +0.18(+0.45%) |
Jul 10, 2009 | 39.75 | 39.78 | 39.25 | 39.42 | 639,168 | -0.42(-1.06%) |
Jul 09, 2009 | 39.37 | 39.92 | 39.27 | 39.84 | 645,467 | +0.47(+1.19%) |
Jul 08, 2009 | 39.72 | 39.79 | 39.15 | 39.37 | 1,088,909 | -0.01(-0.03%) |
Jul 07, 2009 | 39.44 | 39.71 | 39.31 | 39.38 | 495,583 | -0.06(-0.15%) |
Jul 06, 2009 | 39.84 | 39.84 | 39.13 | 39.44 | 1,055,746 | -0.36(-0.91%) |
Jul 02, 2009 | 40.60 | 40.71 | 39.72 | 39.81 | 612,057 | -0.53(-1.31%) |
Jul 01, 2009 | 40.55 | 40.81 | 40.33 | 40.33 | 968,675 | -0.90(-2.19%) |
Jun 30, 2009 | 41.12 | 41.25 | 40.79 | 41.23 | 817,399 | +0.08(+0.20%) |
Jun 29, 2009 | 40.80 | 41.15 | 40.72 | 41.15 | 796,604 | +0.33(+0.80%) |
Jun 26, 2009 | 40.65 | 40.82 | 40.48 | 40.82 | 511,707 | +0.26(+0.64%) |
Jun 25, 2009 | 40.48 | 40.71 | 40.48 | 40.57 | 681,979 | -0.09(-0.23%) |
Jun 24, 2009 | 40.68 | 40.78 | 40.43 | 40.66 | 639,216 | +0.28(+0.70%) |
Jun 23, 2009 | 40.59 | 40.70 | 40.29 | 40.38 | 854,009 | -0.14(-0.35%) |
Jun 22, 2009 | 40.82 | 40.95 | 40.20 | 40.52 | 997,282 | -0.53(-1.28%) |
Jun 19, 2009 | 40.88 | 41.05 | 40.71 | 41.05 | 715,796 | +0.16(+0.40%) |
Jun 18, 2009 | 40.43 | 40.89 | 39.91 | 40.88 | 1,015,470 | +0.46(+1.13%) |
Jun 17, 2009 | 40.73 | 40.86 | 40.43 | 40.43 | 1,181,552 | -0.47(-1.15%) |
Jun 16, 2009 | 40.93 | 41.30 | 40.34 | 40.89 | 1,011,773 | +0.07(+0.18%) |
Jun 15, 2009 | 41.70 | 41.70 | 40.80 | 40.82 | 851,778 | -0.91(-2.17%) |
Jun 12, 2009 | 41.61 | 41.73 | 41.30 | 41.73 | 529,281 | +0.11(+0.25%) |
Jun 11, 2009 | 41.70 | 41.87 | 41.48 | 41.62 | 919,568 | +0.02(+0.06%) |
Jun 10, 2009 | 41.54 | 41.64 | 41.16 | 41.60 | 860,592 | +0.14(+0.35%) |
Jun 09, 2009 | 41.35 | 41.47 | 41.10 | 41.45 | 808,584 | +0.21(+0.50%) |
Jun 08, 2009 | 41.01 | 41.32 | 41.01 | 41.25 | 717,579 | +0.07(+0.17%) |
Jun 05, 2009 | 41.25 | 41.30 | 40.85 | 41.18 | 688,615 | +0.26(+0.63%) |
Jun 04, 2009 | 41.06 | 41.06 | 40.66 | 40.92 | 747,375 | +0.14(+0.34%) |
Jun 03, 2009 | 41.08 | 41.09 | 40.72 | 40.78 | 633,706 | -0.21(-0.51%) |
Jun 02, 2009 | 41.01 | 41.13 | 40.82 | 40.99 | 795,492 | -0.42(-1.02%) |
Jun 01, 2009 | 40.81 | 41.41 | 40.60 | 41.41 | 1,449,172 | +0.40(+0.97%) |
May 29, 2009 | 40.88 | 41.02 | 40.74 | 41.01 | 807,300 | +0.16(+0.40%) |
May 28, 2009 | 40.57 | 40.86 | 40.39 | 40.85 | 752,300 | +0.53(+1.31%) |
May 27, 2009 | 40.51 | 40.89 | 40.30 | 40.32 | 927,764 | +0.00(+0.00%) |
May 26, 2009 | 40.27 | 40.58 | 39.91 | 40.32 | 706,193 | -0.28(-0.69%) |
May 22, 2009 | 40.14 | 40.61 | 39.68 | 40.60 | 643,883 | +0.87(+2.18%) |
May 21, 2009 | 40.03 | 40.22 | 39.50 | 39.73 | 728,867 | -0.55(-1.37%) |
May 20, 2009 | 39.98 | 40.38 | 39.86 | 40.29 | 1,274,295 | +0.33(+0.82%) |
May 19, 2009 | 39.41 | 39.96 | 39.25 | 39.96 | 1,216,529 | +0.66(+1.67%) |
May 18, 2009 | 39.24 | 39.88 | 38.81 | 39.30 | 808,157 | +0.69(+1.79%) |
May 15, 2009 | 39.31 | 39.37 | 38.45 | 38.61 | 884,634 | -0.76(-1.93%) |
May 14, 2009 | 39.24 | 39.50 | 38.87 | 39.37 | 559,252 | +0.22(+0.57%) |
May 13, 2009 | 39.72 | 39.73 | 38.90 | 39.15 | 949,033 | -0.82(-2.06%) |
May 12, 2009 | 39.96 | 40.02 | 39.43 | 39.97 | 858,369 | -0.12(-0.29%) |
May 11, 2009 | 40.77 | 41.26 | 39.78 | 40.09 | 2,086,164 | +0.93(+2.36%) |
May 08, 2009 | 39.55 | 40.25 | 39.16 | 39.16 | 1,954,582 | +0.54(+1.40%) |
May 07, 2009 | 39.52 | 39.82 | 38.52 | 38.62 | 1,396,972 | -0.63(-1.61%) |
May 06, 2009 | 39.09 | 39.55 | 38.90 | 39.25 | 1,110,272 | +0.23(+0.60%) |
May 05, 2009 | 38.42 | 39.08 | 38.42 | 39.02 | 912,565 | +0.47(+1.22%) |
May 04, 2009 | 38.57 | 38.93 | 38.27 | 38.55 | 862,444 | -0.12(-0.31%) |