Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.59 | 58.77 | 58.02 | 58.21 | 187,080 | -0.17(-0.29%) |
Apr 29, 2010 | 58.12 | 58.87 | 58.06 | 58.38 | 123,068 | +0.71(+1.23%) |
Apr 28, 2010 | 57.61 | 58.36 | 57.36 | 57.67 | 219,823 | +0.06(+0.10%) |
Apr 27, 2010 | 58.89 | 58.94 | 57.57 | 57.61 | 459,058 | -1.47(-2.48%) |
Apr 26, 2010 | 60.31 | 60.92 | 58.95 | 59.08 | 412,653 | -1.49(-2.46%) |
Apr 23, 2010 | 60.41 | 61.23 | 60.07 | 60.56 | 544,545 | +0.34(+0.56%) |
Apr 22, 2010 | 58.20 | 60.23 | 58.20 | 60.23 | 659,233 | +1.59(+2.72%) |
Apr 21, 2010 | 58.26 | 58.78 | 58.16 | 58.63 | 333,378 | +0.64(+1.11%) |
Apr 20, 2010 | 58.28 | 58.38 | 57.69 | 57.99 | 411,619 | +0.16(+0.28%) |
Apr 19, 2010 | 57.06 | 57.86 | 56.92 | 57.83 | 497,168 | +0.24(+0.42%) |
Apr 16, 2010 | 58.61 | 58.61 | 56.63 | 57.59 | 257,185 | -1.28(-2.17%) |
Apr 15, 2010 | 59.03 | 59.42 | 58.81 | 58.87 | 141,197 | +0.01(+0.02%) |
Apr 14, 2010 | 58.59 | 59.28 | 58.34 | 58.85 | 246,662 | +0.95(+1.63%) |
Apr 13, 2010 | 58.66 | 58.68 | 57.65 | 57.91 | 211,132 | -0.65(-1.11%) |
Apr 12, 2010 | 58.07 | 58.72 | 57.71 | 58.56 | 236,368 | +0.78(+1.35%) |
Apr 09, 2010 | 58.10 | 58.53 | 57.67 | 57.78 | 307,113 | -0.49(-0.85%) |
Apr 08, 2010 | 57.84 | 58.52 | 57.81 | 58.27 | 240,172 | -0.11(-0.19%) |
Apr 07, 2010 | 58.73 | 58.97 | 58.15 | 58.38 | 273,953 | -0.35(-0.60%) |
Apr 06, 2010 | 59.01 | 59.05 | 58.42 | 58.74 | 185,145 | -0.29(-0.49%) |
Apr 05, 2010 | 58.38 | 59.03 | 58.28 | 59.03 | 182,942 | +0.86(+1.48%) |
Apr 01, 2010 | 58.41 | 58.17 | 58.17 | 58.17 | 265,353 | +0.21(+0.36%) |
Mar 31, 2010 | 57.71 | 58.42 | 57.52 | 57.95 | 316,614 | +0.23(+0.40%) |
Mar 30, 2010 | 57.15 | 57.84 | 57.15 | 57.73 | 266,216 | +0.78(+1.37%) |
Mar 29, 2010 | 57.23 | 57.23 | 56.58 | 56.94 | 175,360 | +0.01(+0.02%) |
Mar 26, 2010 | 57.19 | 57.52 | 56.40 | 56.93 | 283,227 | -0.26(-0.45%) |
Mar 25, 2010 | 57.45 | 57.97 | 57.02 | 57.19 | 439,318 | +0.30(+0.52%) |
Mar 24, 2010 | 56.84 | 57.13 | 56.59 | 56.89 | 233,112 | -0.01(-0.01%) |
Mar 23, 2010 | 56.33 | 57.02 | 56.21 | 56.90 | 329,159 | +0.39(+0.70%) |
Mar 22, 2010 | 56.27 | 56.73 | 56.02 | 56.50 | 778,927 | +0.26(+0.47%) |
Mar 19, 2010 | 56.00 | 56.33 | 55.66 | 56.24 | 390,815 | +0.24(+0.43%) |
Mar 18, 2010 | 55.94 | 56.25 | 55.73 | 56.00 | 319,527 | +0.12(+0.21%) |
Mar 17, 2010 | 56.29 | 56.59 | 55.55 | 55.88 | 486,047 | -0.11(-0.20%) |
Mar 16, 2010 | 54.55 | 56.23 | 54.17 | 55.99 | 587,544 | +1.77(+3.26%) |
Mar 15, 2010 | 53.99 | 54.37 | 53.96 | 54.22 | 368,149 | +0.36(+0.67%) |
Mar 12, 2010 | 53.47 | 54.08 | 53.33 | 53.86 | 347,332 | +0.66(+1.25%) |
Mar 11, 2010 | 52.85 | 53.43 | 52.78 | 53.20 | 335,362 | +0.37(+0.71%) |
Mar 10, 2010 | 52.01 | 52.85 | 52.01 | 52.82 | 267,485 | +1.05(+2.03%) |
Mar 09, 2010 | 51.63 | 52.12 | 51.31 | 51.77 | 128,769 | -0.17(-0.33%) |
Mar 08, 2010 | 52.13 | 52.39 | 51.78 | 51.94 | 244,376 | -0.19(-0.37%) |
Mar 05, 2010 | 52.14 | 52.25 | 51.79 | 52.13 | 150,477 | +0.51(+0.98%) |
Mar 04, 2010 | 51.92 | 52.18 | 51.59 | 51.63 | 97,207 | -0.09(-0.18%) |
Mar 03, 2010 | 52.39 | 52.54 | 51.63 | 51.72 | 195,430 | -0.34(-0.64%) |
Mar 02, 2010 | 51.74 | 52.44 | 51.56 | 52.05 | 225,410 | +0.34(+0.65%) |
Mar 01, 2010 | 51.31 | 52.02 | 51.31 | 51.72 | 239,168 | +0.39(+0.76%) |
Feb 26, 2010 | 50.77 | 51.39 | 50.52 | 51.33 | 561,180 | +0.49(+0.97%) |
Feb 25, 2010 | 50.27 | 50.84 | 50.14 | 50.84 | 155,790 | +0.02(+0.04%) |
Feb 24, 2010 | 50.78 | 50.82 | 50.46 | 50.82 | 203,940 | +0.05(+0.09%) |
Feb 23, 2010 | 51.91 | 51.92 | 50.40 | 50.77 | 332,836 | -1.14(-2.20%) |
Feb 22, 2010 | 51.88 | 52.41 | 51.53 | 51.91 | 461,015 | +0.04(+0.08%) |
Feb 19, 2010 | 51.45 | 51.92 | 51.32 | 51.88 | 101,292 | -0.03(-0.06%) |
Feb 18, 2010 | 51.17 | 51.95 | 51.17 | 51.91 | 261,553 | +0.55(+1.08%) |
Feb 17, 2010 | 51.15 | 51.57 | 51.03 | 51.36 | 154,131 | +0.20(+0.40%) |
Feb 16, 2010 | 50.94 | 51.30 | 50.90 | 51.15 | 339,058 | +0.90(+1.79%) |
Feb 12, 2010 | 50.34 | 50.25 | 50.25 | 50.25 | 207,992 | +0.07(+0.13%) |
Feb 11, 2010 | 48.82 | 50.34 | 48.82 | 50.19 | 285,635 | +1.45(+2.98%) |
Feb 10, 2010 | 48.82 | 49.10 | 48.33 | 48.73 | 179,612 | +0.21(+0.43%) |
Feb 09, 2010 | 48.71 | 48.96 | 47.79 | 48.52 | 432,392 | +0.67(+1.40%) |
Feb 08, 2010 | 48.41 | 48.74 | 47.83 | 47.85 | 229,091 | -0.76(-1.55%) |
Feb 05, 2010 | 49.71 | 49.83 | 48.00 | 48.61 | 517,998 | -1.37(-2.74%) |
Feb 04, 2010 | 51.38 | 51.38 | 49.93 | 49.98 | 262,399 | -1.68(-3.26%) |
Feb 03, 2010 | 51.52 | 53.49 | 51.51 | 51.66 | 640,825 | +0.69(+1.35%) |
Feb 02, 2010 | 49.63 | 51.03 | 49.63 | 50.97 | 417,809 | +1.52(+3.07%) |
Feb 01, 2010 | 49.50 | 49.66 | 49.12 | 49.45 | 245,502 | +0.40(+0.82%) |
Jan 29, 2010 | 49.00 | 49.83 | 48.45 | 49.05 | 817,512 | +0.35(+0.73%) |
Jan 28, 2010 | 48.63 | 49.17 | 48.41 | 48.69 | 309,996 | +0.11(+0.22%) |
Jan 27, 2010 | 48.17 | 48.82 | 47.95 | 48.59 | 288,648 | +0.49(+1.02%) |
Jan 26, 2010 | 47.93 | 48.79 | 47.60 | 48.10 | 458,581 | +0.11(+0.22%) |
Jan 25, 2010 | 47.32 | 48.09 | 47.32 | 47.99 | 388,446 | +0.77(+1.63%) |
Jan 22, 2010 | 48.13 | 48.13 | 46.55 | 47.22 | 233,236 | -1.01(-2.08%) |
Jan 21, 2010 | 48.75 | 49.17 | 48.00 | 48.23 | 476,034 | -0.38(-0.78%) |
Jan 20, 2010 | 49.65 | 50.15 | 48.21 | 48.61 | 473,153 | -1.26(-2.52%) |
Jan 19, 2010 | 49.61 | 50.05 | 49.61 | 49.86 | 297,067 | +0.57(+1.16%) |
Jan 15, 2010 | 49.86 | 49.29 | 49.29 | 49.29 | 325,606 | -0.55(-1.11%) |
Jan 14, 2010 | 50.23 | 50.44 | 49.78 | 49.84 | 416,200 | -0.13(-0.26%) |
Jan 13, 2010 | 50.02 | 50.33 | 49.84 | 49.98 | 218,755 | +0.34(+0.68%) |
Jan 12, 2010 | 50.50 | 51.25 | 49.53 | 49.64 | 196,702 | -1.36(-2.67%) |
Jan 11, 2010 | 51.72 | 52.10 | 50.76 | 51.00 | 168,720 | -0.66(-1.27%) |
Jan 08, 2010 | 51.34 | 51.74 | 51.28 | 51.66 | 104,572 | +0.32(+0.63%) |
Jan 07, 2010 | 51.04 | 51.57 | 51.04 | 51.34 | 254,097 | +0.28(+0.54%) |
Jan 06, 2010 | 51.13 | 51.40 | 50.97 | 51.06 | 145,276 | -0.26(-0.51%) |
Jan 05, 2010 | 51.10 | 51.57 | 50.98 | 51.32 | 131,961 | +0.30(+0.59%) |
Jan 04, 2010 | 50.96 | 51.17 | 50.80 | 51.02 | 197,118 | +0.40(+0.79%) |
Dec 31, 2009 | 50.23 | 50.62 | 50.62 | 50.62 | 167,976 | +0.34(+0.68%) |
Dec 30, 2009 | 50.28 | 50.46 | 50.09 | 50.28 | 156,146 | +0.09(+0.18%) |
Dec 29, 2009 | 50.25 | 50.61 | 49.84 | 50.19 | 449,709 | +0.35(+0.70%) |
Dec 28, 2009 | 49.63 | 49.86 | 49.45 | 49.84 | 195,850 | +0.20(+0.41%) |
Dec 24, 2009 | 49.21 | 49.63 | 49.04 | 49.63 | 49,846 | +0.33(+0.67%) |
Dec 23, 2009 | 48.80 | 49.39 | 48.68 | 49.31 | 359,615 | +0.68(+1.39%) |
Dec 22, 2009 | 48.55 | 48.90 | 48.37 | 48.63 | 389,601 | +0.36(+0.75%) |
Dec 21, 2009 | 48.48 | 49.15 | 48.25 | 48.27 | 328,395 | +0.09(+0.18%) |
Dec 18, 2009 | 48.24 | 48.41 | 47.85 | 48.18 | 260,367 | -0.08(-0.16%) |
Dec 17, 2009 | 48.36 | 48.52 | 48.05 | 48.26 | 483,233 | -0.80(-1.62%) |
Dec 16, 2009 | 49.44 | 49.71 | 48.90 | 49.06 | 297,861 | -0.59(-1.19%) |
Dec 15, 2009 | 49.40 | 49.68 | 49.27 | 49.65 | 309,972 | -0.20(-0.40%) |
Dec 14, 2009 | 49.49 | 49.94 | 49.43 | 49.84 | 386,573 | +0.41(+0.82%) |
Dec 11, 2009 | 49.13 | 49.49 | 48.90 | 49.44 | 230,839 | +0.59(+1.20%) |
Dec 10, 2009 | 49.58 | 49.69 | 48.66 | 48.85 | 346,134 | -0.66(-1.34%) |
Dec 09, 2009 | 49.02 | 49.52 | 48.89 | 49.52 | 473,317 | +0.26(+0.53%) |
Dec 08, 2009 | 49.72 | 49.72 | 49.00 | 49.25 | 267,190 | -0.54(-1.08%) |
Dec 07, 2009 | 49.13 | 49.86 | 49.11 | 49.79 | 440,721 | +0.83(+1.69%) |
Dec 04, 2009 | 49.08 | 49.72 | 48.79 | 48.96 | 1,000,460 | +0.43(+0.88%) |
Dec 03, 2009 | 49.00 | 49.50 | 48.34 | 48.54 | 1,053,480 | +0.10(+0.20%) |
Dec 02, 2009 | 48.04 | 48.80 | 47.88 | 48.44 | 568,427 | +0.69(+1.45%) |
Dec 01, 2009 | 47.61 | 48.21 | 47.58 | 47.75 | 681,530 | +0.90(+1.92%) |
Nov 30, 2009 | 46.64 | 47.21 | 45.85 | 46.85 | 857,404 | +0.30(+0.65%) |
Nov 27, 2009 | 47.45 | 47.45 | 46.19 | 46.55 | 926,787 | -2.00(-4.12%) |
Nov 25, 2009 | 48.16 | 48.76 | 48.16 | 48.54 | 157,126 | +0.37(+0.78%) |
Nov 24, 2009 | 48.67 | 48.67 | 48.01 | 48.17 | 174,030 | -0.22(-0.45%) |
Nov 23, 2009 | 49.15 | 49.79 | 48.10 | 48.39 | 393,244 | -0.14(-0.28%) |
Nov 20, 2009 | 49.36 | 49.92 | 48.29 | 48.52 | 483,776 | -1.22(-2.46%) |
Nov 19, 2009 | 49.62 | 50.01 | 49.15 | 49.75 | 459,722 | +0.04(+0.08%) |
Nov 18, 2009 | 49.12 | 49.76 | 48.96 | 49.71 | 336,205 | +0.59(+1.20%) |
Nov 17, 2009 | 48.64 | 49.25 | 48.56 | 49.12 | 287,810 | +0.14(+0.28%) |
Nov 16, 2009 | 48.35 | 49.11 | 48.16 | 48.98 | 537,189 | +1.09(+2.28%) |
Nov 13, 2009 | 47.59 | 48.14 | 47.30 | 47.89 | 148,264 | +0.41(+0.86%) |
Nov 12, 2009 | 48.04 | 48.54 | 47.28 | 47.48 | 241,249 | -0.85(-1.77%) |
Nov 11, 2009 | 48.83 | 48.98 | 48.29 | 48.33 | 290,071 | +0.05(+0.11%) |
Nov 10, 2009 | 48.10 | 48.37 | 47.93 | 48.28 | 179,515 | +0.01(+0.03%) |
Nov 09, 2009 | 47.57 | 48.56 | 47.49 | 48.27 | 465,443 | +0.88(+1.86%) |
Nov 06, 2009 | 46.78 | 47.77 | 46.78 | 47.39 | 583,705 | +0.19(+0.40%) |
Nov 05, 2009 | 47.23 | 47.48 | 46.99 | 47.20 | 828,013 | +0.03(+0.06%) |
Nov 04, 2009 | 47.36 | 47.66 | 46.68 | 47.17 | 789,865 | +0.19(+0.41%) |
Nov 03, 2009 | 46.04 | 46.99 | 45.22 | 46.98 | 349,828 | +0.94(+2.04%) |
Nov 02, 2009 | 45.25 | 46.67 | 45.25 | 46.04 | 527,066 | +0.67(+1.48%) |
Oct 30, 2009 | 45.72 | 46.54 | 44.61 | 45.37 | 1,442,977 | -0.26(-0.58%) |
Oct 29, 2009 | 45.18 | 46.89 | 44.81 | 45.63 | 940,448 | +0.93(+2.09%) |
Oct 28, 2009 | 46.99 | 47.24 | 44.33 | 44.70 | 679,208 | -2.29(-4.87%) |
Oct 27, 2009 | 49.10 | 49.26 | 46.88 | 46.99 | 588,072 | -1.89(-3.87%) |
Oct 26, 2009 | 49.39 | 49.77 | 48.34 | 48.88 | 426,462 | -0.45(-0.91%) |
Oct 23, 2009 | 49.58 | 49.58 | 49.07 | 49.33 | 395,751 | -0.78(-1.55%) |
Oct 22, 2009 | 50.53 | 50.88 | 49.91 | 50.10 | 522,500 | -0.34(-0.66%) |
Oct 21, 2009 | 50.75 | 51.46 | 50.36 | 50.44 | 218,169 | -0.21(-0.42%) |
Oct 20, 2009 | 50.56 | 50.67 | 50.33 | 50.65 | 232,227 | -0.72(-1.39%) |
Oct 19, 2009 | 51.76 | 52.04 | 51.28 | 51.36 | 212,683 | -0.26(-0.50%) |
Oct 16, 2009 | 52.13 | 52.13 | 51.18 | 51.62 | 306,652 | -0.70(-1.33%) |
Oct 15, 2009 | 52.12 | 52.47 | 51.92 | 52.32 | 170,859 | -0.19(-0.36%) |
Oct 14, 2009 | 52.20 | 52.62 | 52.12 | 52.51 | 304,726 | +0.63(+1.22%) |
Oct 13, 2009 | 51.87 | 52.09 | 51.32 | 51.88 | 192,561 | -0.18(-0.34%) |
Oct 12, 2009 | 52.09 | 52.53 | 51.69 | 52.05 | 150,938 | +0.25(+0.48%) |
Oct 09, 2009 | 51.64 | 51.90 | 51.48 | 51.80 | 124,037 | +0.16(+0.31%) |
Oct 08, 2009 | 51.92 | 52.05 | 51.48 | 51.65 | 130,692 | +0.01(+0.03%) |
Oct 07, 2009 | 51.86 | 51.86 | 50.82 | 51.63 | 251,252 | -0.20(-0.39%) |
Oct 06, 2009 | 51.26 | 52.51 | 51.26 | 51.84 | 152,188 | +0.66(+1.30%) |
Oct 05, 2009 | 50.47 | 51.45 | 50.11 | 51.17 | 268,822 | +1.09(+2.18%) |
Oct 02, 2009 | 50.06 | 50.65 | 49.91 | 50.08 | 340,316 | -0.14(-0.29%) |
Oct 01, 2009 | 50.75 | 51.84 | 50.23 | 50.23 | 295,110 | -0.88(-1.72%) |
Sep 30, 2009 | 51.38 | 51.61 | 50.41 | 51.11 | 529,023 | +0.22(+0.44%) |
Sep 29, 2009 | 50.57 | 51.09 | 50.57 | 50.88 | 224,354 | +0.30(+0.60%) |
Sep 28, 2009 | 49.29 | 50.63 | 49.29 | 50.58 | 182,592 | +1.29(+2.61%) |
Sep 25, 2009 | 49.17 | 49.98 | 49.13 | 49.29 | 307,480 | -0.05(-0.11%) |
Sep 24, 2009 | 50.15 | 50.36 | 49.14 | 49.35 | 655,233 | -0.67(-1.34%) |
Sep 23, 2009 | 49.51 | 50.34 | 49.51 | 50.02 | 547,373 | -0.78(-1.53%) |
Sep 22, 2009 | 50.14 | 50.90 | 50.14 | 50.79 | 186,735 | +0.70(+1.40%) |
Sep 21, 2009 | 50.06 | 50.36 | 49.87 | 50.09 | 416,970 | -0.29(-0.57%) |
Sep 18, 2009 | 49.49 | 50.54 | 48.99 | 50.38 | 603,170 | +0.98(+1.98%) |
Sep 17, 2009 | 49.27 | 49.75 | 48.89 | 49.40 | 886,531 | +0.24(+0.48%) |
Sep 16, 2009 | 49.02 | 49.36 | 48.66 | 49.16 | 1,626,316 | +0.00(+0.00%) |
Sep 15, 2009 | 48.48 | 49.17 | 48.37 | 49.16 | 340,861 | +0.51(+1.04%) |
Sep 14, 2009 | 47.98 | 48.66 | 47.85 | 48.66 | 145,500 | +0.07(+0.15%) |
Sep 11, 2009 | 49.08 | 49.24 | 48.27 | 48.58 | 336,961 | -0.51(-1.03%) |
Sep 10, 2009 | 48.51 | 49.10 | 48.14 | 49.09 | 367,639 | +0.44(+0.91%) |
Sep 09, 2009 | 47.98 | 48.90 | 47.51 | 48.65 | 533,203 | +0.97(+2.04%) |
Sep 08, 2009 | 47.45 | 47.68 | 46.72 | 47.68 | 346,282 | +0.83(+1.78%) |
Sep 04, 2009 | 46.63 | 46.91 | 45.91 | 46.84 | 255,495 | +0.33(+0.71%) |
Sep 03, 2009 | 45.39 | 46.66 | 45.34 | 46.51 | 393,070 | +1.59(+3.54%) |
Sep 02, 2009 | 44.65 | 45.38 | 44.49 | 44.92 | 537,925 | -0.29(-0.64%) |
Sep 01, 2009 | 46.99 | 47.29 | 45.10 | 45.21 | 227,959 | -1.73(-3.68%) |
Aug 31, 2009 | 46.35 | 47.14 | 46.12 | 46.94 | 260,725 | +0.04(+0.08%) |
Aug 28, 2009 | 47.58 | 47.64 | 46.26 | 46.90 | 236,428 | -0.20(-0.43%) |
Aug 27, 2009 | 47.63 | 47.77 | 46.57 | 47.10 | 217,623 | -0.32(-0.68%) |
Aug 26, 2009 | 46.78 | 47.85 | 46.53 | 47.43 | 469,647 | +0.81(+1.73%) |
Aug 25, 2009 | 46.57 | 47.18 | 46.49 | 46.62 | 407,045 | +0.38(+0.82%) |
Aug 24, 2009 | 47.30 | 47.43 | 46.01 | 46.24 | 447,629 | -0.79(-1.68%) |
Aug 21, 2009 | 47.44 | 47.96 | 46.82 | 47.03 | 694,145 | +0.01(+0.01%) |
Aug 20, 2009 | 46.99 | 47.28 | 46.87 | 47.02 | 330,968 | +0.03(+0.06%) |
Aug 19, 2009 | 46.34 | 47.18 | 45.88 | 46.99 | 653,271 | +0.05(+0.11%) |
Aug 18, 2009 | 47.04 | 47.35 | 46.63 | 46.94 | 274,557 | +0.35(+0.75%) |
Aug 17, 2009 | 46.10 | 46.82 | 45.81 | 46.59 | 573,829 | -0.46(-0.98%) |
Aug 14, 2009 | 46.00 | 47.05 | 45.90 | 47.05 | 396,726 | +1.00(+2.17%) |
Aug 13, 2009 | 44.61 | 46.10 | 44.04 | 46.05 | 612,600 | +2.08(+4.74%) |
Aug 12, 2009 | 43.84 | 44.51 | 43.84 | 43.97 | 213,208 | -0.03(-0.07%) |
Aug 11, 2009 | 44.63 | 44.65 | 43.77 | 44.00 | 359,239 | -1.03(-2.29%) |
Aug 10, 2009 | 45.29 | 45.65 | 44.92 | 45.03 | 218,525 | -0.63(-1.38%) |
Aug 07, 2009 | 45.48 | 45.68 | 45.11 | 45.66 | 170,159 | +0.69(+1.53%) |
Aug 06, 2009 | 45.02 | 45.45 | 44.64 | 44.97 | 253,571 | -0.23(-0.51%) |
Aug 05, 2009 | 44.68 | 45.22 | 43.94 | 45.20 | 350,714 | +0.45(+1.01%) |
Aug 04, 2009 | 44.00 | 44.84 | 44.00 | 44.75 | 312,367 | +0.21(+0.47%) |
Aug 03, 2009 | 43.84 | 44.75 | 43.80 | 44.54 | 447,268 | +0.70(+1.60%) |
Jul 31, 2009 | 43.25 | 44.00 | 43.25 | 43.84 | 600,535 | +0.41(+0.95%) |
Jul 30, 2009 | 43.77 | 44.07 | 43.25 | 43.42 | 234,538 | +0.04(+0.09%) |
Jul 29, 2009 | 43.64 | 43.64 | 42.97 | 43.38 | 325,983 | -0.57(-1.30%) |
Jul 28, 2009 | 44.23 | 44.24 | 42.95 | 43.96 | 572,420 | -0.01(-0.03%) |
Jul 27, 2009 | 44.01 | 44.17 | 43.51 | 43.97 | 461,513 | +0.34(+0.78%) |
Jul 24, 2009 | 43.59 | 43.83 | 43.25 | 43.63 | 2,340 | -0.16(-0.36%) |
Jul 23, 2009 | 42.56 | 43.78 | 42.56 | 43.78 | 379,431 | +0.99(+2.30%) |
Jul 22, 2009 | 42.29 | 43.01 | 42.13 | 42.80 | 395,634 | +0.74(+1.75%) |
Jul 21, 2009 | 41.24 | 42.42 | 41.24 | 42.06 | 393,539 | +0.82(+1.99%) |
Jul 20, 2009 | 39.96 | 41.48 | 39.96 | 41.24 | 479,166 | +1.28(+3.21%) |
Jul 17, 2009 | 39.74 | 40.05 | 39.51 | 39.96 | 267,934 | +0.30(+0.76%) |
Jul 16, 2009 | 39.23 | 39.78 | 39.12 | 39.66 | 129,852 | +0.43(+1.09%) |
Jul 15, 2009 | 38.75 | 39.38 | 38.59 | 39.23 | 283,682 | +0.91(+2.38%) |
Jul 14, 2009 | 37.73 | 38.36 | 37.66 | 38.32 | 314,079 | +0.74(+1.98%) |
Jul 13, 2009 | 36.79 | 37.71 | 36.73 | 37.57 | 316,008 | +0.84(+2.29%) |
Jul 10, 2009 | 36.96 | 37.40 | 36.58 | 36.73 | 173,306 | -0.38(-1.03%) |
Jul 09, 2009 | 37.24 | 37.46 | 36.75 | 37.11 | 949,849 | -0.08(-0.21%) |
Jul 08, 2009 | 37.69 | 37.69 | 36.64 | 37.19 | 502,065 | -0.37(-0.98%) |
Jul 07, 2009 | 38.10 | 38.21 | 37.42 | 37.56 | 238,587 | -0.50(-1.31%) |
Jul 06, 2009 | 38.11 | 38.44 | 37.51 | 38.06 | 250,983 | -0.11(-0.29%) |
Jul 02, 2009 | 38.21 | 38.28 | 37.59 | 38.17 | 440,278 | -0.42(-1.09%) |
Jul 01, 2009 | 38.80 | 39.12 | 38.49 | 38.59 | 165,293 | +0.34(+0.89%) |
Jun 30, 2009 | 38.91 | 38.91 | 37.99 | 38.25 | 302,647 | -0.48(-1.24%) |
Jun 29, 2009 | 38.49 | 38.85 | 38.26 | 38.73 | 134,414 | +0.09(+0.24%) |
Jun 26, 2009 | 37.96 | 38.64 | 37.48 | 38.64 | 287,202 | +0.49(+1.29%) |
Jun 25, 2009 | 37.30 | 38.26 | 37.19 | 38.15 | 498,836 | +0.42(+1.12%) |
Jun 24, 2009 | 37.80 | 38.00 | 37.42 | 37.73 | 496,016 | +0.47(+1.27%) |
Jun 23, 2009 | 38.00 | 38.05 | 36.84 | 37.25 | 772,719 | -0.49(-1.29%) |
Jun 22, 2009 | 39.15 | 39.15 | 37.73 | 37.74 | 420,343 | -1.64(-4.16%) |
Jun 19, 2009 | 39.45 | 39.91 | 38.78 | 39.38 | 239,147 | +0.29(+0.74%) |
Jun 18, 2009 | 39.70 | 39.82 | 38.91 | 39.09 | 377,373 | -0.19(-0.49%) |
Jun 17, 2009 | 39.93 | 39.93 | 38.93 | 39.28 | 999,002 | -0.54(-1.35%) |
Jun 16, 2009 | 40.30 | 40.53 | 39.58 | 39.82 | 2,077,535 | -0.45(-1.13%) |
Jun 15, 2009 | 40.25 | 40.51 | 39.80 | 40.27 | 641,570 | -0.60(-1.46%) |
Jun 12, 2009 | 41.23 | 41.23 | 40.36 | 40.87 | 360,187 | -0.36(-0.88%) |
Jun 11, 2009 | 40.75 | 41.45 | 40.37 | 41.23 | 3,138,340 | +0.16(+0.38%) |
Jun 10, 2009 | 41.23 | 41.40 | 40.44 | 41.07 | 431,242 | +0.49(+1.20%) |
Jun 09, 2009 | 40.89 | 41.00 | 40.17 | 40.58 | 334,634 | +0.05(+0.13%) |
Jun 08, 2009 | 40.19 | 40.85 | 40.09 | 40.53 | 233,278 | -0.07(-0.16%) |
Jun 05, 2009 | 40.95 | 40.95 | 39.14 | 40.60 | 719,722 | -0.33(-0.80%) |
Jun 04, 2009 | 39.34 | 41.05 | 38.88 | 40.93 | 771,867 | +2.04(+5.26%) |
Jun 03, 2009 | 39.34 | 39.43 | 38.59 | 38.88 | 529,184 | -0.87(-2.20%) |
Jun 02, 2009 | 40.29 | 41.02 | 39.57 | 39.76 | 891,409 | -1.16(-2.83%) |
Jun 01, 2009 | 40.09 | 42.04 | 39.46 | 40.91 | 746,429 | +1.33(+3.37%) |
May 29, 2009 | 38.15 | 39.97 | 38.15 | 39.58 | 845,483 | +1.83(+4.84%) |
May 28, 2009 | 36.75 | 37.99 | 36.60 | 37.75 | 408,019 | +1.14(+3.12%) |
May 27, 2009 | 36.27 | 37.13 | 36.05 | 36.61 | 460,636 | +0.46(+1.27%) |
May 26, 2009 | 34.49 | 36.19 | 34.23 | 36.15 | 560,158 | +1.10(+3.15%) |
May 22, 2009 | 34.84 | 35.34 | 34.62 | 35.04 | 277,707 | +0.45(+1.29%) |
May 21, 2009 | 35.16 | 35.32 | 34.41 | 34.60 | 361,778 | -0.85(-2.39%) |
May 20, 2009 | 36.15 | 36.28 | 35.38 | 35.44 | 457,520 | +0.07(+0.20%) |
May 19, 2009 | 35.10 | 35.79 | 34.81 | 35.37 | 289,963 | +0.41(+1.17%) |
May 18, 2009 | 35.02 | 35.22 | 34.51 | 34.96 | 356,304 | +0.66(+1.92%) |
May 15, 2009 | 34.83 | 34.87 | 34.23 | 34.31 | 380,032 | -0.47(-1.36%) |
May 14, 2009 | 34.92 | 35.15 | 34.21 | 34.78 | 623,324 | -0.12(-0.36%) |
May 13, 2009 | 35.46 | 35.89 | 34.68 | 34.91 | 507,903 | -1.23(-3.40%) |
May 12, 2009 | 35.36 | 36.35 | 35.23 | 36.13 | 283,312 | +0.53(+1.48%) |
May 11, 2009 | 36.02 | 36.67 | 35.52 | 35.61 | 354,277 | -1.46(-3.94%) |
May 08, 2009 | 37.34 | 37.34 | 34.84 | 37.07 | 1,268,726 | +0.43(+1.18%) |
May 07, 2009 | 39.09 | 39.34 | 36.15 | 36.63 | 726,559 | -1.70(-4.44%) |
May 06, 2009 | 35.48 | 38.43 | 35.20 | 38.34 | 1,541,865 | +3.40(+9.73%) |
May 05, 2009 | 34.20 | 35.02 | 34.07 | 34.94 | 585,408 | +0.53(+1.55%) |
May 04, 2009 | 33.13 | 34.42 | 33.13 | 34.41 | 536,084 | +1.52(+4.64%) |