Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 60.58 | 61.86 | 60.17 | 61.48 | 1,420,901 | +0.86(+1.42%) |
Apr 29, 2010 | 60.90 | 61.61 | 59.01 | 60.63 | 1,571,930 | +0.23(+0.39%) |
Apr 28, 2010 | 60.54 | 61.41 | 59.33 | 60.39 | 1,372,630 | +0.99(+1.67%) |
Apr 27, 2010 | 59.80 | 61.64 | 59.28 | 59.40 | 2,275,018 | -0.70(-1.16%) |
Apr 26, 2010 | 60.42 | 60.65 | 59.74 | 60.09 | 1,161,164 | -0.81(-1.33%) |
Apr 23, 2010 | 58.37 | 60.95 | 58.10 | 60.91 | 1,559,696 | +2.73(+4.69%) |
Apr 22, 2010 | 57.12 | 58.39 | 56.62 | 58.18 | 868,065 | +0.32(+0.55%) |
Apr 21, 2010 | 58.82 | 58.87 | 57.47 | 57.86 | 1,271,822 | -1.03(-1.75%) |
Apr 20, 2010 | 58.91 | 59.86 | 58.71 | 58.89 | 1,333,168 | +0.42(+0.73%) |
Apr 19, 2010 | 57.25 | 58.68 | 56.35 | 58.47 | 1,581,925 | +0.81(+1.41%) |
Apr 16, 2010 | 57.80 | 58.61 | 57.12 | 57.65 | 1,585,384 | -0.62(-1.07%) |
Apr 15, 2010 | 57.17 | 58.64 | 57.17 | 58.28 | 1,229,539 | +0.84(+1.46%) |
Apr 14, 2010 | 56.82 | 57.57 | 56.46 | 57.44 | 1,181,523 | +1.16(+2.07%) |
Apr 13, 2010 | 56.80 | 57.06 | 55.70 | 56.27 | 1,044,860 | -0.79(-1.38%) |
Apr 12, 2010 | 56.94 | 58.02 | 56.61 | 57.06 | 1,164,139 | +0.26(+0.46%) |
Apr 09, 2010 | 55.64 | 56.87 | 55.53 | 56.80 | 983,918 | +1.28(+2.31%) |
Apr 08, 2010 | 54.76 | 56.08 | 53.74 | 55.51 | 1,122,547 | +0.29(+0.52%) |
Apr 07, 2010 | 56.08 | 56.25 | 54.76 | 55.23 | 1,180,810 | -1.09(-1.94%) |
Apr 06, 2010 | 55.60 | 56.87 | 55.55 | 56.32 | 1,225,362 | +0.57(+1.02%) |
Apr 05, 2010 | 54.90 | 56.13 | 54.82 | 55.75 | 766,004 | +1.25(+2.29%) |
Apr 01, 2010 | 54.16 | 54.50 | 54.50 | 54.50 | 974,740 | +0.88(+1.63%) |
Mar 31, 2010 | 52.97 | 54.49 | 52.47 | 53.63 | 1,165,050 | +0.60(+1.12%) |
Mar 30, 2010 | 53.19 | 53.35 | 52.06 | 53.03 | 1,111,594 | +0.05(+0.09%) |
Mar 29, 2010 | 51.63 | 53.36 | 51.56 | 52.99 | 723,530 | +1.63(+3.18%) |
Mar 26, 2010 | 51.87 | 52.17 | 51.02 | 51.35 | 824,434 | -0.24(-0.47%) |
Mar 25, 2010 | 53.75 | 54.11 | 51.51 | 51.59 | 900,477 | -1.58(-2.97%) |
Mar 24, 2010 | 53.28 | 54.18 | 53.17 | 53.18 | 936,059 | -0.63(-1.17%) |
Mar 23, 2010 | 52.69 | 53.90 | 52.68 | 53.81 | 672,232 | +1.26(+2.39%) |
Mar 22, 2010 | 51.70 | 52.66 | 51.26 | 52.55 | 707,046 | +0.26(+0.50%) |
Mar 19, 2010 | 53.53 | 53.59 | 51.31 | 52.29 | 1,254,559 | -0.96(-1.80%) |
Mar 18, 2010 | 55.19 | 55.37 | 52.67 | 53.25 | 1,622,088 | -2.10(-3.80%) |
Mar 17, 2010 | 56.39 | 56.78 | 55.06 | 55.35 | 952,214 | -0.80(-1.43%) |
Mar 16, 2010 | 55.60 | 56.98 | 55.13 | 56.16 | 1,480,233 | +0.91(+1.65%) |
Mar 15, 2010 | 54.67 | 55.33 | 54.48 | 55.24 | 1,181,809 | -1.13(-2.00%) |
Mar 12, 2010 | 56.22 | 56.38 | 55.38 | 56.37 | 801,666 | +0.33(+0.58%) |
Mar 11, 2010 | 55.48 | 56.05 | 55.17 | 56.05 | 1,112,608 | +0.29(+0.52%) |
Mar 10, 2010 | 54.23 | 56.04 | 54.23 | 55.76 | 1,143,389 | +1.42(+2.61%) |
Mar 09, 2010 | 54.63 | 55.29 | 53.84 | 54.34 | 1,135,372 | -0.67(-1.21%) |
Mar 08, 2010 | 54.86 | 55.56 | 54.54 | 55.01 | 927,633 | +0.21(+0.38%) |
Mar 05, 2010 | 54.28 | 54.89 | 54.28 | 54.80 | 1,003,787 | +0.79(+1.47%) |
Mar 04, 2010 | 54.31 | 54.98 | 53.49 | 54.01 | 1,201,699 | -0.33(-0.62%) |
Mar 03, 2010 | 55.09 | 55.09 | 54.16 | 54.34 | 867,284 | -0.59(-1.07%) |
Mar 02, 2010 | 55.64 | 56.45 | 54.72 | 54.93 | 1,633,416 | -0.39(-0.70%) |
Mar 01, 2010 | 54.23 | 55.51 | 53.96 | 55.32 | 1,618,278 | +1.35(+2.49%) |
Feb 26, 2010 | 52.67 | 54.04 | 52.54 | 53.97 | 1,126,148 | +1.47(+2.80%) |
Feb 25, 2010 | 50.86 | 52.51 | 50.22 | 52.50 | 964,048 | +0.75(+1.45%) |
Feb 24, 2010 | 51.64 | 52.07 | 51.05 | 51.75 | 992,520 | +0.59(+1.15%) |
Feb 23, 2010 | 52.03 | 52.37 | 50.79 | 51.16 | 1,142,199 | -1.17(-2.23%) |
Feb 22, 2010 | 53.53 | 53.85 | 52.06 | 52.33 | 1,443,800 | -1.84(-3.40%) |
Feb 19, 2010 | 53.13 | 54.50 | 52.97 | 54.17 | 1,596,445 | +1.12(+2.11%) |
Feb 18, 2010 | 51.66 | 53.21 | 51.22 | 53.05 | 1,216,706 | +1.56(+3.03%) |
Feb 17, 2010 | 52.52 | 53.65 | 50.89 | 51.49 | 3,220,973 | +0.15(+0.30%) |
Feb 16, 2010 | 51.52 | 51.78 | 50.90 | 51.33 | 877,947 | +0.88(+1.74%) |
Feb 12, 2010 | 49.13 | 50.46 | 50.46 | 50.46 | 1,139,504 | +0.36(+0.72%) |
Feb 11, 2010 | 48.77 | 50.38 | 48.55 | 50.10 | 964,686 | +1.32(+2.70%) |
Feb 10, 2010 | 48.68 | 49.27 | 47.71 | 48.78 | 871,036 | -0.24(-0.50%) |
Feb 09, 2010 | 47.99 | 49.60 | 47.99 | 49.02 | 2,440,296 | +1.99(+4.24%) |
Feb 08, 2010 | 46.01 | 48.34 | 46.00 | 47.03 | 1,456,295 | +1.42(+3.11%) |
Feb 05, 2010 | 45.22 | 45.63 | 43.91 | 45.61 | 1,419,266 | +1.04(+2.33%) |
Feb 04, 2010 | 46.22 | 46.22 | 44.13 | 44.57 | 1,088,431 | -2.21(-4.72%) |
Feb 03, 2010 | 46.76 | 47.13 | 46.27 | 46.78 | 951,818 | -0.20(-0.42%) |
Feb 02, 2010 | 46.32 | 47.08 | 45.65 | 46.98 | 400,769 | +0.88(+1.92%) |
Feb 01, 2010 | 44.84 | 46.10 | 44.78 | 46.10 | 372,448 | +1.71(+3.84%) |
Jan 29, 2010 | 46.93 | 46.97 | 44.34 | 44.39 | 1,250,143 | -2.17(-4.65%) |
Jan 28, 2010 | 47.80 | 47.81 | 45.76 | 46.56 | 604,798 | -0.92(-1.94%) |
Jan 27, 2010 | 48.08 | 48.79 | 46.39 | 47.48 | 612,976 | -0.84(-1.74%) |
Jan 26, 2010 | 48.40 | 49.34 | 47.59 | 48.32 | 598,242 | -0.46(-0.94%) |
Jan 25, 2010 | 48.39 | 49.22 | 48.34 | 48.78 | 646,421 | +0.99(+2.08%) |
Jan 22, 2010 | 48.51 | 48.80 | 47.51 | 47.78 | 766,203 | -0.88(-1.80%) |
Jan 21, 2010 | 49.08 | 50.00 | 48.52 | 48.66 | 909,219 | -0.17(-0.35%) |
Jan 20, 2010 | 48.62 | 48.99 | 47.82 | 48.83 | 799,436 | -0.56(-1.13%) |
Jan 19, 2010 | 49.22 | 49.50 | 48.26 | 49.39 | 601,116 | +0.02(+0.04%) |
Jan 15, 2010 | 50.67 | 49.37 | 49.37 | 49.37 | 626,638 | -1.32(-2.60%) |
Jan 14, 2010 | 49.81 | 52.46 | 49.60 | 50.69 | 981,971 | +0.76(+1.52%) |
Jan 13, 2010 | 48.43 | 50.02 | 47.68 | 49.93 | 610,061 | +1.55(+3.21%) |
Jan 12, 2010 | 48.56 | 49.31 | 48.15 | 48.38 | 631,692 | -0.71(-1.45%) |
Jan 11, 2010 | 49.82 | 50.52 | 48.00 | 49.09 | 771,326 | -0.64(-1.29%) |
Jan 08, 2010 | 48.56 | 49.73 | 48.41 | 49.73 | 675,540 | +0.91(+1.87%) |
Jan 07, 2010 | 49.35 | 49.70 | 48.34 | 48.82 | 1,011,501 | -0.78(-1.58%) |
Jan 06, 2010 | 49.55 | 49.85 | 49.37 | 49.61 | 1,264,190 | -0.07(-0.15%) |
Jan 05, 2010 | 49.63 | 49.84 | 48.89 | 49.68 | 812,033 | -0.09(-0.18%) |
Jan 04, 2010 | 48.74 | 49.77 | 48.61 | 49.77 | 695,528 | +1.98(+4.15%) |
Dec 31, 2009 | 48.77 | 47.78 | 47.78 | 47.78 | 434,201 | -0.88(-1.82%) |
Dec 30, 2009 | 48.36 | 48.79 | 48.03 | 48.67 | 373,058 | +0.12(+0.24%) |
Dec 29, 2009 | 48.72 | 49.20 | 48.28 | 48.55 | 586,440 | -0.05(-0.11%) |
Dec 28, 2009 | 48.83 | 49.21 | 48.20 | 48.61 | 453,220 | +0.14(+0.30%) |
Dec 24, 2009 | 48.28 | 48.46 | 47.88 | 48.46 | 181,413 | +0.60(+1.26%) |
Dec 23, 2009 | 47.36 | 48.10 | 47.05 | 47.86 | 508,344 | +0.72(+1.53%) |
Dec 22, 2009 | 46.88 | 47.25 | 46.35 | 47.14 | 331,653 | +0.36(+0.77%) |
Dec 21, 2009 | 46.66 | 46.96 | 46.51 | 46.77 | 714,634 | +0.32(+0.68%) |
Dec 18, 2009 | 46.77 | 47.21 | 46.39 | 46.46 | 1,140,438 | +0.23(+0.51%) |
Dec 17, 2009 | 45.67 | 46.46 | 45.25 | 46.22 | 1,040,314 | +0.36(+0.79%) |
Dec 16, 2009 | 45.61 | 46.43 | 45.34 | 45.86 | 774,935 | +0.64(+1.42%) |
Dec 15, 2009 | 44.85 | 45.34 | 44.47 | 45.22 | 774,206 | +0.36(+0.80%) |
Dec 14, 2009 | 44.94 | 45.02 | 44.55 | 44.86 | 1,020,145 | +1.97(+4.58%) |
Dec 11, 2009 | 43.21 | 43.83 | 42.81 | 42.90 | 814,547 | -0.03(-0.06%) |
Dec 10, 2009 | 42.35 | 43.06 | 41.70 | 42.92 | 1,085,536 | +1.28(+3.08%) |
Dec 09, 2009 | 42.35 | 42.61 | 41.10 | 41.64 | 1,193,668 | -0.51(-1.22%) |
Dec 08, 2009 | 42.99 | 43.17 | 41.93 | 42.16 | 1,165,875 | -1.17(-2.71%) |
Dec 07, 2009 | 42.90 | 44.04 | 42.68 | 43.33 | 637,431 | +0.10(+0.23%) |
Dec 04, 2009 | 43.66 | 44.59 | 42.40 | 43.23 | 1,327,304 | +0.32(+0.74%) |
Dec 03, 2009 | 43.72 | 44.59 | 42.89 | 42.91 | 1,637,695 | -0.90(-2.06%) |
Dec 02, 2009 | 43.54 | 44.23 | 43.54 | 43.82 | 1,422,906 | +0.28(+0.64%) |
Dec 01, 2009 | 43.05 | 43.64 | 42.41 | 43.54 | 1,349,928 | +1.28(+3.03%) |
Nov 30, 2009 | 41.71 | 42.28 | 41.24 | 42.26 | 1,286,454 | +0.35(+0.84%) |
Nov 27, 2009 | 41.18 | 42.33 | 41.07 | 41.90 | 474,705 | -1.12(-2.60%) |
Nov 25, 2009 | 41.39 | 43.11 | 41.35 | 43.02 | 1,148,599 | +2.44(+6.00%) |
Nov 24, 2009 | 41.24 | 41.44 | 40.26 | 40.59 | 1,322,417 | -0.73(-1.77%) |
Nov 23, 2009 | 41.89 | 42.38 | 41.22 | 41.32 | 1,115,333 | +0.25(+0.62%) |
Nov 20, 2009 | 41.37 | 41.69 | 40.74 | 41.06 | 1,219,451 | -0.84(-2.00%) |
Nov 19, 2009 | 42.91 | 43.02 | 41.66 | 41.90 | 1,381,637 | -1.33(-3.07%) |
Nov 18, 2009 | 43.39 | 43.79 | 43.04 | 43.23 | 1,162,530 | -0.04(-0.08%) |
Nov 17, 2009 | 42.89 | 43.52 | 42.88 | 43.27 | 981,701 | -0.01(-0.02%) |
Nov 16, 2009 | 41.74 | 43.63 | 41.61 | 43.27 | 1,471,473 | +1.85(+4.46%) |
Nov 13, 2009 | 41.03 | 41.98 | 40.69 | 41.43 | 1,078,029 | +0.74(+1.82%) |
Nov 12, 2009 | 41.41 | 42.07 | 40.43 | 40.69 | 989,726 | -0.86(-2.06%) |
Nov 11, 2009 | 42.27 | 42.40 | 41.12 | 41.54 | 717,507 | -0.28(-0.67%) |
Nov 10, 2009 | 41.67 | 42.18 | 41.05 | 41.82 | 833,111 | -0.21(-0.49%) |
Nov 09, 2009 | 40.84 | 42.19 | 40.84 | 42.03 | 1,074,264 | +1.72(+4.27%) |
Nov 06, 2009 | 40.02 | 41.61 | 39.69 | 40.31 | 1,779,029 | +0.14(+0.34%) |
Nov 05, 2009 | 39.67 | 40.66 | 39.13 | 40.17 | 1,548,458 | +0.76(+1.92%) |
Nov 04, 2009 | 38.59 | 39.91 | 38.54 | 39.41 | 2,598,306 | +1.26(+3.31%) |
Nov 03, 2009 | 34.91 | 38.20 | 33.94 | 38.15 | 2,511,247 | +2.27(+6.34%) |
Nov 02, 2009 | 35.43 | 36.44 | 35.17 | 35.88 | 1,500,083 | +0.55(+1.56%) |
Oct 30, 2009 | 37.15 | 37.31 | 34.91 | 35.33 | 1,388,056 | -2.08(-5.57%) |
Oct 29, 2009 | 35.94 | 37.80 | 35.94 | 37.41 | 1,354,502 | +1.75(+4.91%) |
Oct 28, 2009 | 37.94 | 37.94 | 35.62 | 35.66 | 1,307,273 | -2.39(-6.28%) |
Oct 27, 2009 | 38.14 | 38.75 | 37.43 | 38.05 | 1,424,000 | +0.16(+0.43%) |
Oct 26, 2009 | 39.40 | 40.39 | 37.72 | 37.89 | 1,153,213 | -1.44(-3.67%) |
Oct 23, 2009 | 39.91 | 40.04 | 39.11 | 39.33 | 1,061,273 | -1.17(-2.90%) |
Oct 22, 2009 | 41.96 | 42.18 | 39.82 | 40.51 | 1,726,301 | -1.58(-3.75%) |
Oct 21, 2009 | 42.24 | 43.18 | 42.01 | 42.08 | 1,304,234 | -0.39(-0.91%) |
Oct 20, 2009 | 41.88 | 42.72 | 41.87 | 42.47 | 1,006,135 | -0.20(-0.46%) |
Oct 19, 2009 | 42.31 | 43.15 | 41.99 | 42.67 | 955,638 | +0.55(+1.31%) |
Oct 16, 2009 | 42.11 | 42.47 | 41.86 | 42.12 | 809,775 | -0.42(-1.00%) |
Oct 15, 2009 | 41.32 | 42.54 | 41.31 | 42.54 | 760,802 | +0.69(+1.66%) |
Oct 14, 2009 | 41.38 | 41.92 | 40.66 | 41.85 | 1,063,127 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 41.09 | 39.88 | 40.93 | 773,668 | +0.05(+0.11%) |
Oct 12, 2009 | 41.27 | 41.54 | 40.59 | 40.88 | 544,491 | +0.42(+1.05%) |
Oct 09, 2009 | 40.36 | 40.69 | 39.89 | 40.46 | 660,517 | -0.12(-0.29%) |
Oct 08, 2009 | 40.04 | 40.63 | 39.58 | 40.58 | 1,528,286 | +0.77(+1.93%) |
Oct 07, 2009 | 39.79 | 40.13 | 39.31 | 39.81 | 596,201 | +0.00(+0.00%) |
Oct 06, 2009 | 38.67 | 39.91 | 38.65 | 39.81 | 1,283,753 | +1.70(+4.45%) |
Oct 05, 2009 | 37.06 | 38.26 | 36.87 | 38.11 | 1,268,883 | +1.05(+2.82%) |
Oct 02, 2009 | 36.69 | 37.70 | 36.37 | 37.07 | 784,520 | -0.16(-0.44%) |
Oct 01, 2009 | 39.02 | 39.02 | 37.18 | 37.23 | 1,288,987 | -1.85(-4.73%) |
Sep 30, 2009 | 38.58 | 39.87 | 38.45 | 39.08 | 1,398,076 | +0.56(+1.45%) |
Sep 29, 2009 | 37.75 | 38.60 | 37.60 | 38.52 | 1,013,565 | +0.64(+1.69%) |
Sep 28, 2009 | 37.09 | 38.03 | 36.76 | 37.88 | 681,240 | +0.88(+2.39%) |
Sep 25, 2009 | 37.00 | 37.46 | 36.82 | 37.00 | 822,991 | -0.18(-0.49%) |
Sep 24, 2009 | 37.65 | 37.87 | 36.84 | 37.18 | 926,269 | -0.50(-1.32%) |
Sep 23, 2009 | 38.18 | 38.53 | 37.48 | 37.67 | 937,307 | -0.55(-1.44%) |
Sep 22, 2009 | 38.42 | 38.73 | 37.93 | 38.22 | 905,199 | +0.44(+1.17%) |
Sep 21, 2009 | 37.67 | 38.02 | 36.91 | 37.78 | 979,150 | -0.51(-1.34%) |
Sep 18, 2009 | 38.93 | 40.06 | 37.81 | 38.29 | 1,395,970 | -0.44(-1.14%) |
Sep 17, 2009 | 38.63 | 39.43 | 38.38 | 38.74 | 1,201,119 | +0.54(+1.40%) |
Sep 16, 2009 | 37.68 | 39.10 | 37.46 | 38.20 | 1,348,687 | +0.76(+2.04%) |
Sep 15, 2009 | 36.78 | 38.10 | 36.78 | 37.44 | 1,032,634 | +0.70(+1.92%) |
Sep 14, 2009 | 35.68 | 36.75 | 35.51 | 36.73 | 745,704 | +0.62(+1.72%) |
Sep 11, 2009 | 36.88 | 37.24 | 35.89 | 36.11 | 969,055 | -0.50(-1.36%) |
Sep 10, 2009 | 35.41 | 36.66 | 35.16 | 36.61 | 838,069 | +1.27(+3.60%) |
Sep 09, 2009 | 35.14 | 35.76 | 34.51 | 35.34 | 1,074,099 | +0.32(+0.93%) |
Sep 08, 2009 | 34.61 | 35.09 | 34.51 | 35.01 | 1,017,694 | +1.11(+3.27%) |
Sep 04, 2009 | 33.17 | 34.04 | 33.07 | 33.90 | 931,850 | +0.59(+1.76%) |
Sep 03, 2009 | 33.57 | 33.83 | 33.04 | 33.32 | 877,776 | -0.08(-0.24%) |
Sep 02, 2009 | 34.19 | 34.56 | 33.39 | 33.40 | 953,349 | -0.79(-2.32%) |
Sep 01, 2009 | 35.15 | 35.46 | 34.07 | 34.19 | 979,623 | -1.03(-2.92%) |
Aug 31, 2009 | 35.65 | 35.65 | 34.87 | 35.22 | 672,343 | -0.97(-2.69%) |
Aug 28, 2009 | 36.34 | 36.54 | 35.75 | 36.19 | 673,910 | +0.16(+0.45%) |
Aug 27, 2009 | 35.34 | 36.19 | 35.09 | 36.03 | 801,172 | +0.19(+0.53%) |
Aug 26, 2009 | 35.29 | 35.90 | 35.06 | 35.84 | 1,107,866 | +0.31(+0.86%) |
Aug 25, 2009 | 36.82 | 37.03 | 35.34 | 35.53 | 777,051 | -0.91(-2.50%) |
Aug 24, 2009 | 36.55 | 36.92 | 36.08 | 36.45 | 2,079,394 | -0.07(-0.20%) |
Aug 21, 2009 | 36.06 | 36.73 | 35.81 | 36.52 | 591,941 | +0.98(+2.77%) |
Aug 20, 2009 | 35.76 | 35.98 | 35.28 | 35.53 | 489,086 | +0.06(+0.18%) |
Aug 19, 2009 | 33.88 | 35.66 | 33.88 | 35.47 | 820,562 | +0.87(+2.50%) |
Aug 18, 2009 | 34.11 | 34.78 | 33.76 | 34.61 | 676,032 | +0.69(+2.02%) |
Aug 17, 2009 | 33.98 | 34.48 | 33.65 | 33.92 | 1,036,568 | -0.76(-2.19%) |
Aug 14, 2009 | 35.22 | 35.48 | 34.28 | 34.68 | 927,561 | -0.67(-1.89%) |
Aug 13, 2009 | 35.35 | 35.47 | 34.21 | 35.34 | 1,198,603 | +0.33(+0.95%) |
Aug 12, 2009 | 34.65 | 35.31 | 34.38 | 35.01 | 888,270 | +0.47(+1.36%) |
Aug 11, 2009 | 35.52 | 35.80 | 34.54 | 34.54 | 1,029,468 | -1.34(-3.72%) |
Aug 10, 2009 | 33.88 | 35.99 | 33.88 | 35.88 | 1,637,787 | +1.65(+4.82%) |
Aug 07, 2009 | 33.26 | 34.77 | 33.26 | 34.23 | 886,711 | +0.77(+2.29%) |
Aug 06, 2009 | 33.69 | 33.95 | 33.26 | 33.46 | 1,390,296 | -0.51(-1.51%) |
Aug 05, 2009 | 33.79 | 34.61 | 33.56 | 33.97 | 2,066,376 | +0.32(+0.97%) |
Aug 04, 2009 | 32.60 | 33.73 | 32.60 | 33.65 | 1,342,268 | -0.08(-0.24%) |
Aug 03, 2009 | 32.69 | 34.01 | 32.69 | 33.73 | 1,282,741 | +1.45(+4.50%) |
Jul 31, 2009 | 31.63 | 32.48 | 31.50 | 32.28 | 1,381,604 | +0.43(+1.36%) |
Jul 30, 2009 | 31.39 | 32.60 | 31.23 | 31.84 | 1,333,190 | +0.79(+2.56%) |
Jul 29, 2009 | 30.89 | 31.25 | 30.55 | 31.05 | 1,068,492 | -0.35(-1.12%) |
Jul 28, 2009 | 31.00 | 31.75 | 30.25 | 31.40 | 1,726,011 | -0.71(-2.22%) |
Jul 27, 2009 | 31.79 | 32.32 | 31.47 | 32.12 | 1,522,225 | +0.27(+0.85%) |
Jul 24, 2009 | 31.42 | 31.93 | 31.02 | 31.84 | 537 | +0.17(+0.54%) |
Jul 23, 2009 | 30.22 | 31.93 | 30.22 | 31.67 | 2,035,913 | +1.46(+4.84%) |
Jul 22, 2009 | 29.31 | 30.40 | 28.97 | 30.21 | 1,846,210 | +0.43(+1.45%) |
Jul 21, 2009 | 29.83 | 30.18 | 29.01 | 29.78 | 1,271,430 | +0.30(+1.01%) |
Jul 20, 2009 | 28.94 | 29.62 | 28.58 | 29.48 | 1,431,959 | +1.15(+4.08%) |
Jul 17, 2009 | 28.06 | 28.58 | 27.81 | 28.33 | 1,252,844 | +0.37(+1.32%) |
Jul 16, 2009 | 26.71 | 28.12 | 26.60 | 27.96 | 1,215,302 | +0.97(+3.61%) |
Jul 15, 2009 | 26.77 | 27.22 | 26.59 | 26.98 | 1,374,822 | +0.68(+2.57%) |
Jul 14, 2009 | 25.85 | 26.45 | 25.50 | 26.31 | 1,407,746 | +0.73(+2.86%) |
Jul 13, 2009 | 24.75 | 25.71 | 24.67 | 25.57 | 2,560,457 | +1.40(+5.78%) |
Jul 10, 2009 | 23.56 | 24.47 | 23.18 | 24.18 | 1,093,547 | +0.15(+0.64%) |
Jul 09, 2009 | 23.54 | 24.41 | 23.37 | 24.02 | 1,030,257 | +0.85(+3.66%) |
Jul 08, 2009 | 23.42 | 23.90 | 22.61 | 23.18 | 1,210,234 | -0.22(-0.93%) |
Jul 07, 2009 | 24.35 | 24.58 | 23.37 | 23.39 | 1,551,952 | -1.13(-4.60%) |
Jul 06, 2009 | 24.43 | 24.57 | 23.77 | 24.52 | 1,206,680 | -0.61(-2.44%) |
Jul 02, 2009 | 25.71 | 25.83 | 25.10 | 25.13 | 807,947 | -1.26(-4.78%) |
Jul 01, 2009 | 26.28 | 26.85 | 26.08 | 26.40 | 1,579,408 | +0.83(+3.25%) |
Jun 30, 2009 | 25.68 | 26.19 | 24.92 | 25.57 | 1,450,055 | -0.16(-0.63%) |
Jun 29, 2009 | 25.94 | 26.14 | 25.58 | 25.73 | 632,843 | -0.06(-0.25%) |
Jun 26, 2009 | 25.83 | 25.94 | 25.21 | 25.79 | 1,016,696 | -0.28(-1.07%) |
Jun 25, 2009 | 25.21 | 26.15 | 25.10 | 26.07 | 1,679,661 | +0.53(+2.08%) |
Jun 24, 2009 | 25.35 | 26.07 | 25.11 | 25.54 | 1,179,459 | +0.57(+2.28%) |
Jun 23, 2009 | 25.35 | 25.51 | 24.53 | 24.97 | 1,233,240 | -0.14(-0.57%) |
Jun 22, 2009 | 26.37 | 26.37 | 25.01 | 25.11 | 1,331,211 | -1.98(-7.32%) |
Jun 19, 2009 | 27.92 | 27.93 | 26.77 | 27.10 | 1,940,376 | -0.39(-1.41%) |
Jun 18, 2009 | 28.41 | 28.68 | 27.33 | 27.49 | 1,939,385 | -1.00(-3.52%) |
Jun 17, 2009 | 29.15 | 29.45 | 27.78 | 28.49 | 1,396,883 | -1.01(-3.43%) |
Jun 16, 2009 | 30.00 | 30.69 | 29.33 | 29.50 | 1,093,994 | -0.51(-1.68%) |
Jun 15, 2009 | 30.07 | 30.55 | 29.58 | 30.00 | 1,399,940 | -0.51(-1.69%) |
Jun 12, 2009 | 30.68 | 30.71 | 29.32 | 30.52 | 1,731,539 | -0.79(-2.54%) |
Jun 11, 2009 | 30.97 | 31.75 | 30.51 | 31.31 | 1,411,293 | +0.85(+2.78%) |
Jun 10, 2009 | 31.03 | 31.27 | 30.00 | 30.46 | 1,702,680 | -0.04(-0.12%) |
Jun 09, 2009 | 30.98 | 31.23 | 30.14 | 30.50 | 1,378,165 | -0.10(-0.32%) |
Jun 08, 2009 | 30.54 | 30.78 | 29.90 | 30.60 | 1,203,603 | -0.48(-1.54%) |
Jun 05, 2009 | 31.12 | 31.43 | 30.22 | 31.08 | 1,555,924 | +0.52(+1.71%) |
Jun 04, 2009 | 29.89 | 30.58 | 29.49 | 30.55 | 1,288,148 | +1.01(+3.42%) |
Jun 03, 2009 | 30.46 | 30.93 | 28.87 | 29.54 | 2,302,046 | -1.86(-5.92%) |
Jun 02, 2009 | 30.88 | 31.43 | 30.59 | 31.40 | 1,591,066 | +0.24(+0.78%) |
Jun 01, 2009 | 30.09 | 31.40 | 30.09 | 31.16 | 1,836,451 | +1.73(+5.89%) |
May 29, 2009 | 29.13 | 29.79 | 28.88 | 29.43 | 2,001,009 | +0.78(+2.74%) |
May 28, 2009 | 27.74 | 28.77 | 27.11 | 28.64 | 1,317,671 | +1.16(+4.24%) |
May 27, 2009 | 28.13 | 28.44 | 27.29 | 27.48 | 1,452,564 | -0.13(-0.46%) |
May 26, 2009 | 25.92 | 27.65 | 25.55 | 27.60 | 1,594,634 | +0.98(+3.69%) |
May 22, 2009 | 26.87 | 27.27 | 26.52 | 26.62 | 1,123,923 | -0.09(-0.34%) |
May 21, 2009 | 27.45 | 27.51 | 26.07 | 26.71 | 2,268,277 | -1.20(-4.30%) |
May 20, 2009 | 28.07 | 29.13 | 27.78 | 27.91 | 1,868,570 | +0.27(+0.98%) |
May 19, 2009 | 26.91 | 27.90 | 26.59 | 27.64 | 2,477,405 | +0.55(+2.03%) |
May 18, 2009 | 25.16 | 27.23 | 25.16 | 27.09 | 2,473,085 | +2.24(+9.00%) |
May 15, 2009 | 25.04 | 25.85 | 24.66 | 24.85 | 2,429,825 | -0.41(-1.61%) |
May 14, 2009 | 24.78 | 25.57 | 23.95 | 25.26 | 1,741,192 | +0.45(+1.82%) |
May 13, 2009 | 26.10 | 26.30 | 24.60 | 24.81 | 2,529,988 | -1.76(-6.62%) |
May 12, 2009 | 26.73 | 26.89 | 25.51 | 26.57 | 2,243,642 | +0.47(+1.80%) |
May 11, 2009 | 26.23 | 26.56 | 25.54 | 26.10 | 2,281,655 | -0.54(-2.03%) |
May 08, 2009 | 26.25 | 27.21 | 26.04 | 26.64 | 3,598,847 | +0.85(+3.29%) |
May 07, 2009 | 26.97 | 27.59 | 25.30 | 25.79 | 2,968,881 | -0.72(-2.72%) |
May 06, 2009 | 26.03 | 26.67 | 25.47 | 26.51 | 1,959,589 | +1.11(+4.37%) |
May 05, 2009 | 26.52 | 26.95 | 24.81 | 25.40 | 2,352,733 | -1.63(-6.04%) |
May 04, 2009 | 26.65 | 27.04 | 26.53 | 27.04 | 2,711,533 | +1.55(+6.09%) |