Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 50.59 | 50.96 | 50.55 | 50.68 | 189,242 | +0.95(+1.91%) |
Apr 29, 2010 | 49.43 | 49.94 | 49.40 | 49.73 | 113,468 | -0.07(-0.13%) |
Apr 28, 2010 | 49.57 | 50.38 | 49.22 | 49.80 | 426,396 | -0.26(-0.52%) |
Apr 27, 2010 | 48.14 | 50.20 | 48.13 | 50.05 | 300 | +1.55(+3.20%) |
Apr 26, 2010 | 48.60 | 48.88 | 48.42 | 48.50 | 82,553 | -0.33(-0.68%) |
Apr 23, 2010 | 47.23 | 48.90 | 47.10 | 48.83 | 212,844 | +1.12(+2.35%) |
Apr 22, 2010 | 47.68 | 47.80 | 46.78 | 47.71 | 150,969 | -0.43(-0.89%) |
Apr 21, 2010 | 47.72 | 48.37 | 47.43 | 48.14 | 133,516 | +0.74(+1.56%) |
Apr 20, 2010 | 47.52 | 48.01 | 47.30 | 47.40 | 103,731 | +0.27(+0.57%) |
Apr 19, 2010 | 46.89 | 47.25 | 46.74 | 47.13 | 138,223 | -0.08(-0.17%) |
Apr 16, 2010 | 48.31 | 48.76 | 46.65 | 47.21 | 518,997 | -2.11(-4.28%) |
Apr 15, 2010 | 48.64 | 49.36 | 48.64 | 49.32 | 122,768 | +0.51(+1.04%) |
Apr 14, 2010 | 48.97 | 49.29 | 48.58 | 48.81 | 154,234 | +0.35(+0.72%) |
Apr 13, 2010 | 48.84 | 48.87 | 47.97 | 48.46 | 171,325 | -0.33(-0.68%) |
Apr 12, 2010 | 49.35 | 49.69 | 48.76 | 48.79 | 191,916 | -0.54(-1.09%) |
Apr 09, 2010 | 48.86 | 49.66 | 48.57 | 49.33 | 227,815 | +0.87(+1.80%) |
Apr 08, 2010 | 48.35 | 48.74 | 48.21 | 48.46 | 111,331 | +0.12(+0.25%) |
Apr 07, 2010 | 47.81 | 48.70 | 47.75 | 48.34 | 204,951 | +1.23(+2.61%) |
Apr 06, 2010 | 47.01 | 47.48 | 46.95 | 47.11 | 118,528 | +0.16(+0.34%) |
Apr 05, 2010 | 46.68 | 47.07 | 46.45 | 46.95 | 147,438 | +0.53(+1.14%) |
Apr 01, 2010 | 46.20 | 46.42 | 46.42 | 46.42 | 142,200 | +1.04(+2.29%) |
Mar 31, 2010 | 45.77 | 45.83 | 45.28 | 45.38 | 118,816 | +0.83(+1.86%) |
Mar 30, 2010 | 45.05 | 45.09 | 44.48 | 44.55 | 77,648 | -0.64(-1.42%) |
Mar 29, 2010 | 45.32 | 45.50 | 44.97 | 45.19 | 113,029 | +0.13(+0.29%) |
Mar 26, 2010 | 43.94 | 45.16 | 43.66 | 45.06 | 316,774 | +1.44(+3.30%) |
Mar 25, 2010 | 43.76 | 43.95 | 43.40 | 43.62 | 138,965 | +0.35(+0.81%) |
Mar 24, 2010 | 43.73 | 43.83 | 43.17 | 43.27 | 253,942 | -1.56(-3.48%) |
Mar 23, 2010 | 44.18 | 45.05 | 44.10 | 44.83 | 146,170 | +0.42(+0.95%) |
Mar 22, 2010 | 44.07 | 44.63 | 43.78 | 44.41 | 215,944 | -0.51(-1.14%) |
Mar 19, 2010 | 46.55 | 46.58 | 44.53 | 44.92 | 425,923 | -1.70(-3.65%) |
Mar 18, 2010 | 46.43 | 46.82 | 45.94 | 46.62 | 268,909 | +0.66(+1.44%) |
Mar 17, 2010 | 46.51 | 46.73 | 45.95 | 45.96 | 131,417 | -0.69(-1.48%) |
Mar 16, 2010 | 46.36 | 46.78 | 46.14 | 46.65 | 198,291 | +1.63(+3.62%) |
Mar 15, 2010 | 44.94 | 45.04 | 44.93 | 45.02 | 82,547 | +0.34(+0.76%) |
Mar 12, 2010 | 45.17 | 45.32 | 44.30 | 44.68 | 181,619 | -0.50(-1.10%) |
Mar 11, 2010 | 44.95 | 45.25 | 44.59 | 45.18 | 97,062 | +0.12(+0.26%) |
Mar 10, 2010 | 46.31 | 46.75 | 44.75 | 45.06 | 257,359 | -1.10(-2.38%) |
Mar 09, 2010 | 45.64 | 46.49 | 45.56 | 46.16 | 129,435 | -0.11(-0.24%) |
Mar 08, 2010 | 47.41 | 47.48 | 46.03 | 46.27 | 134,450 | -0.87(-1.85%) |
Mar 05, 2010 | 47.43 | 47.84 | 47.11 | 47.14 | 96,639 | -0.07(-0.15%) |
Mar 04, 2010 | 47.50 | 47.52 | 46.70 | 47.21 | 154,759 | -0.61(-1.28%) |
Mar 03, 2010 | 47.64 | 48.25 | 47.46 | 47.82 | 260,941 | +0.50(+1.06%) |
Mar 02, 2010 | 46.35 | 47.65 | 46.29 | 47.32 | 279,428 | +1.36(+2.96%) |
Mar 01, 2010 | 46.01 | 46.34 | 45.61 | 45.96 | 115,753 | +0.04(+0.09%) |
Feb 26, 2010 | 45.54 | 46.08 | 45.16 | 45.92 | 110,348 | +0.86(+1.91%) |
Feb 25, 2010 | 43.75 | 45.33 | 43.66 | 45.06 | 222,720 | +0.81(+1.83%) |
Feb 24, 2010 | 44.19 | 44.93 | 44.05 | 44.25 | 144,428 | -0.43(-0.96%) |
Feb 23, 2010 | 45.47 | 45.51 | 44.55 | 44.68 | 163,608 | -1.04(-2.27%) |
Feb 22, 2010 | 46.34 | 46.45 | 45.37 | 45.72 | 130,502 | -0.35(-0.76%) |
Feb 19, 2010 | 45.88 | 46.76 | 45.49 | 46.07 | 213,319 | -0.36(-0.78%) |
Feb 18, 2010 | 46.15 | 46.58 | 45.80 | 46.43 | 253,985 | +0.57(+1.24%) |
Feb 17, 2010 | 46.27 | 46.51 | 45.55 | 45.86 | 199,175 | -0.28(-0.61%) |
Feb 16, 2010 | 46.03 | 46.36 | 45.75 | 46.14 | 238,344 | +2.05(+4.65%) |
Feb 12, 2010 | 43.33 | 44.09 | 44.09 | 44.09 | 175,700 | -0.13(-0.29%) |
Feb 11, 2010 | 42.87 | 44.50 | 42.75 | 44.22 | 405,621 | +1.68(+3.95%) |
Feb 10, 2010 | 42.57 | 42.84 | 41.74 | 42.54 | 211,279 | -0.29(-0.68%) |
Feb 09, 2010 | 42.64 | 43.33 | 42.38 | 42.83 | 183,374 | +1.12(+2.69%) |
Feb 08, 2010 | 41.99 | 42.55 | 41.63 | 41.71 | 136,110 | -0.43(-1.02%) |
Feb 05, 2010 | 41.40 | 42.17 | 40.30 | 42.14 | 515,051 | +0.17(+0.41%) |
Feb 04, 2010 | 43.93 | 43.96 | 41.46 | 41.97 | 820,985 | -3.59(-7.88%) |
Feb 03, 2010 | 45.90 | 46.21 | 45.35 | 45.56 | 87,807 | -0.42(-0.91%) |
Feb 02, 2010 | 45.97 | 46.34 | 45.54 | 45.98 | 156,791 | +0.66(+1.46%) |
Feb 01, 2010 | 43.91 | 45.39 | 43.67 | 45.32 | 168,286 | +1.95(+4.50%) |
Jan 29, 2010 | 43.24 | 43.59 | 42.78 | 43.37 | 166,009 | -0.41(-0.94%) |
Jan 28, 2010 | 44.32 | 44.32 | 42.73 | 43.78 | 254,137 | -0.06(-0.14%) |
Jan 27, 2010 | 44.65 | 44.82 | 43.52 | 43.84 | 233,590 | -0.81(-1.81%) |
Jan 26, 2010 | 44.11 | 45.02 | 44.03 | 44.65 | 149,889 | +0.00(+0.00%) |
Jan 25, 2010 | 44.58 | 44.79 | 44.28 | 44.65 | 116,481 | +0.25(+0.56%) |
Jan 22, 2010 | 44.18 | 44.74 | 43.39 | 44.40 | 353,332 | -0.14(-0.31%) |
Jan 21, 2010 | 45.47 | 45.71 | 43.91 | 44.54 | 427,976 | -1.29(-2.81%) |
Jan 20, 2010 | 46.78 | 46.78 | 45.47 | 45.83 | 377,747 | -2.28(-4.74%) |
Jan 19, 2010 | 47.60 | 48.25 | 47.50 | 48.11 | 146,102 | +0.58(+1.22%) |
Jan 15, 2010 | 47.89 | 47.53 | 47.53 | 47.53 | 164,400 | -1.01(-2.08%) |
Jan 14, 2010 | 48.11 | 48.77 | 47.49 | 48.54 | 171,056 | +0.44(+0.91%) |
Jan 13, 2010 | 47.55 | 48.12 | 46.41 | 48.10 | 306,764 | +0.87(+1.84%) |
Jan 12, 2010 | 48.84 | 49.45 | 46.91 | 47.23 | 338,254 | -2.08(-4.22%) |
Jan 11, 2010 | 49.71 | 49.89 | 49.04 | 49.31 | 253,911 | +1.29(+2.69%) |
Jan 08, 2010 | 48.17 | 48.22 | 47.08 | 48.02 | 233,354 | +0.51(+1.07%) |
Jan 07, 2010 | 47.80 | 47.94 | 47.45 | 47.51 | 179,709 | -0.62(-1.29%) |
Jan 06, 2010 | 47.45 | 48.37 | 47.25 | 48.13 | 445,241 | +1.50(+3.22%) |
Jan 05, 2010 | 46.79 | 47.21 | 46.24 | 46.63 | 167,926 | -0.08(-0.17%) |
Jan 04, 2010 | 46.72 | 46.98 | 46.32 | 46.71 | 215,434 | +2.03(+4.54%) |
Dec 31, 2009 | 45.21 | 44.68 | 44.68 | 44.68 | 115,100 | +0.28(+0.63%) |
Dec 30, 2009 | 44.16 | 44.77 | 43.97 | 44.40 | 192,789 | -0.42(-0.94%) |
Dec 29, 2009 | 45.64 | 45.68 | 44.82 | 44.82 | 166,630 | -0.93(-2.03%) |
Dec 28, 2009 | 45.83 | 45.92 | 45.28 | 45.75 | 125,434 | +0.18(+0.39%) |
Dec 24, 2009 | 45.15 | 45.57 | 45.10 | 45.57 | 235,609 | +1.41(+3.19%) |
Dec 23, 2009 | 44.15 | 44.80 | 43.87 | 44.16 | 255,609 | +0.39(+0.89%) |
Dec 22, 2009 | 44.29 | 44.51 | 43.10 | 43.77 | 523,623 | -0.70(-1.57%) |
Dec 21, 2009 | 46.33 | 46.38 | 44.35 | 44.47 | 394,906 | -1.68(-3.64%) |
Dec 18, 2009 | 45.30 | 46.58 | 44.90 | 46.15 | 457,993 | +1.32(+2.94%) |
Dec 17, 2009 | 46.54 | 46.96 | 40.68 | 44.83 | 717,521 | -3.53(-7.30%) |
Dec 16, 2009 | 47.75 | 48.68 | 47.66 | 48.36 | 406,725 | +1.11(+2.35%) |
Dec 15, 2009 | 47.02 | 47.53 | 46.55 | 47.25 | 203,784 | -0.03(-0.06%) |
Dec 14, 2009 | 47.23 | 47.47 | 47.01 | 47.28 | 241,625 | +0.78(+1.68%) |
Dec 11, 2009 | 47.60 | 47.77 | 46.00 | 46.50 | 504,774 | -1.35(-2.82%) |
Dec 10, 2009 | 47.67 | 47.92 | 47.13 | 47.85 | 198,287 | +0.09(+0.19%) |
Dec 09, 2009 | 48.42 | 49.20 | 46.55 | 47.76 | 542,996 | -0.13(-0.27%) |
Dec 08, 2009 | 49.47 | 49.75 | 47.27 | 47.89 | 594,161 | -1.91(-3.84%) |
Dec 07, 2009 | 48.50 | 50.72 | 48.33 | 49.80 | 771,691 | -0.70(-1.39%) |
Dec 04, 2009 | 53.50 | 53.65 | 49.23 | 50.50 | 1,338,346 | -4.52(-8.22%) |
Dec 03, 2009 | 54.90 | 55.75 | 54.38 | 55.02 | 765,113 | -0.41(-0.74%) |
Dec 02, 2009 | 55.08 | 55.48 | 54.66 | 55.43 | 628,715 | +1.62(+3.01%) |
Dec 01, 2009 | 53.73 | 54.24 | 53.28 | 53.81 | 479,409 | +1.51(+2.89%) |
Nov 30, 2009 | 51.25 | 52.49 | 51.07 | 52.30 | 250,991 | +0.54(+1.04%) |
Nov 27, 2009 | 50.00 | 52.38 | 49.86 | 51.76 | 605,472 | -1.46(-2.74%) |
Nov 25, 2009 | 52.29 | 53.41 | 52.19 | 53.22 | 688,531 | +1.70(+3.30%) |
Nov 24, 2009 | 51.43 | 51.52 | 50.77 | 51.52 | 256,918 | +0.38(+0.74%) |
Nov 23, 2009 | 51.38 | 51.80 | 50.80 | 51.14 | 449,588 | +1.28(+2.57%) |
Nov 20, 2009 | 48.83 | 49.87 | 48.72 | 49.86 | 191,506 | +0.49(+0.99%) |
Nov 19, 2009 | 49.01 | 49.39 | 48.08 | 49.37 | 299,610 | -0.01(-0.02%) |
Nov 18, 2009 | 49.75 | 50.05 | 48.95 | 49.38 | 351,412 | +0.30(+0.61%) |
Nov 17, 2009 | 48.30 | 49.09 | 48.15 | 49.08 | 132,075 | +0.30(+0.62%) |
Nov 16, 2009 | 47.97 | 49.22 | 47.95 | 48.78 | 356,551 | +1.56(+3.30%) |
Nov 13, 2009 | 46.14 | 47.22 | 45.88 | 47.22 | 214,144 | +1.29(+2.81%) |
Nov 12, 2009 | 46.71 | 47.00 | 45.80 | 45.93 | 213,431 | -1.17(-2.48%) |
Nov 11, 2009 | 46.95 | 47.14 | 46.57 | 47.10 | 197,397 | +1.03(+2.24%) |
Nov 10, 2009 | 45.77 | 46.39 | 45.50 | 46.07 | 134,263 | +0.15(+0.33%) |
Nov 09, 2009 | 46.32 | 46.37 | 45.67 | 45.92 | 246,158 | +0.68(+1.50%) |
Nov 06, 2009 | 45.18 | 45.66 | 44.94 | 45.24 | 318,327 | +0.37(+0.82%) |
Nov 05, 2009 | 44.79 | 45.07 | 44.57 | 44.87 | 218,457 | -0.05(-0.11%) |
Nov 04, 2009 | 44.99 | 45.46 | 44.45 | 44.92 | 422,249 | +0.43(+0.97%) |
Nov 03, 2009 | 42.24 | 44.63 | 42.20 | 44.49 | 466,293 | +2.12(+5.01%) |
Nov 02, 2009 | 42.01 | 42.62 | 41.82 | 42.37 | 226,627 | +1.12(+2.71%) |
Oct 30, 2009 | 41.14 | 41.37 | 40.43 | 41.25 | 192,598 | -0.15(-0.36%) |
Oct 29, 2009 | 40.65 | 41.45 | 40.50 | 41.40 | 166,249 | +1.55(+3.89%) |
Oct 28, 2009 | 40.46 | 40.85 | 39.80 | 39.85 | 265,956 | -0.88(-2.16%) |
Oct 27, 2009 | 40.76 | 40.92 | 40.27 | 40.73 | 148,171 | -0.05(-0.12%) |
Oct 26, 2009 | 42.07 | 42.51 | 40.71 | 40.78 | 362,439 | -1.30(-3.10%) |
Oct 23, 2009 | 42.17 | 42.21 | 41.98 | 42.08 | 245,972 | -0.38(-0.89%) |
Oct 22, 2009 | 42.10 | 42.59 | 41.82 | 42.46 | 196,305 | +0.14(+0.33%) |
Oct 21, 2009 | 42.05 | 42.90 | 41.96 | 42.32 | 222,999 | +0.20(+0.48%) |
Oct 20, 2009 | 41.99 | 42.41 | 41.95 | 42.12 | 165,597 | -0.63(-1.47%) |
Oct 19, 2009 | 41.90 | 42.76 | 41.56 | 42.75 | 184,298 | +0.82(+1.96%) |
Oct 16, 2009 | 41.50 | 42.25 | 41.37 | 41.93 | 139,018 | +0.21(+0.49%) |
Oct 15, 2009 | 42.00 | 42.51 | 41.42 | 41.72 | 197,648 | -1.03(-2.40%) |
Oct 14, 2009 | 42.85 | 43.09 | 42.45 | 42.75 | 291,216 | -0.03(-0.08%) |
Oct 13, 2009 | 42.37 | 43.02 | 42.18 | 42.78 | 271,187 | +0.53(+1.25%) |
Oct 12, 2009 | 42.47 | 42.49 | 42.03 | 42.25 | 203,337 | +0.57(+1.37%) |
Oct 09, 2009 | 41.88 | 42.00 | 41.30 | 41.68 | 225,828 | -1.02(-2.39%) |
Oct 08, 2009 | 41.51 | 42.70 | 41.26 | 42.70 | 634,947 | +1.40(+3.39%) |
Oct 07, 2009 | 41.23 | 41.42 | 40.85 | 41.30 | 344,580 | +0.13(+0.32%) |
Oct 06, 2009 | 40.42 | 41.31 | 40.38 | 41.17 | 574,545 | +1.88(+4.80%) |
Oct 05, 2009 | 38.25 | 39.29 | 38.16 | 39.29 | 166,176 | +1.16(+3.03%) |
Oct 02, 2009 | 37.71 | 38.55 | 37.71 | 38.13 | 160,458 | +0.33(+0.87%) |
Oct 01, 2009 | 38.56 | 38.56 | 37.79 | 37.80 | 80,516 | -0.73(-1.89%) |
Sep 30, 2009 | 38.14 | 38.69 | 37.61 | 38.53 | 138,729 | +1.13(+3.02%) |
Sep 29, 2009 | 37.24 | 37.65 | 37.09 | 37.40 | 67,133 | -0.26(-0.69%) |
Sep 28, 2009 | 37.28 | 37.68 | 37.14 | 37.66 | 97,222 | +0.51(+1.36%) |
Sep 25, 2009 | 37.18 | 37.49 | 36.95 | 37.15 | 230,485 | -0.39(-1.03%) |
Sep 24, 2009 | 38.98 | 39.05 | 37.26 | 37.54 | 212,840 | -1.01(-2.62%) |
Sep 23, 2009 | 38.85 | 39.37 | 38.46 | 38.55 | 154,744 | -0.65(-1.66%) |
Sep 22, 2009 | 39.44 | 39.44 | 39.01 | 39.20 | 123,842 | +0.94(+2.46%) |
Sep 21, 2009 | 37.97 | 38.44 | 36.34 | 38.26 | 172,379 | -0.30(-0.78%) |
Sep 18, 2009 | 39.35 | 39.42 | 38.50 | 38.56 | 114,841 | -0.49(-1.25%) |
Sep 17, 2009 | 39.28 | 39.60 | 38.82 | 39.05 | 181,847 | -0.19(-0.48%) |
Sep 16, 2009 | 39.51 | 39.58 | 39.17 | 39.24 | 173,833 | +0.53(+1.37%) |
Sep 15, 2009 | 37.77 | 38.81 | 37.69 | 38.71 | 168,287 | +0.73(+1.92%) |
Sep 14, 2009 | 38.16 | 38.33 | 37.80 | 37.98 | 108,373 | -0.60(-1.56%) |
Sep 11, 2009 | 38.76 | 39.06 | 38.24 | 38.58 | 245,095 | +0.78(+2.07%) |
Sep 10, 2009 | 37.29 | 38.00 | 37.19 | 37.80 | 124,391 | +0.47(+1.25%) |
Sep 09, 2009 | 38.02 | 38.30 | 37.17 | 37.33 | 221,633 | -0.29(-0.77%) |
Sep 08, 2009 | 38.54 | 38.55 | 37.60 | 37.62 | 240,158 | -0.13(-0.34%) |
Sep 04, 2009 | 37.37 | 37.90 | 37.09 | 37.75 | 267,614 | +0.11(+0.29%) |
Sep 03, 2009 | 36.96 | 37.99 | 36.75 | 37.64 | 580,329 | +0.98(+2.67%) |
Sep 02, 2009 | 35.54 | 36.76 | 35.48 | 36.66 | 512,780 | +1.69(+4.83%) |
Sep 01, 2009 | 34.55 | 35.01 | 34.34 | 34.97 | 185,663 | +0.43(+1.24%) |
Aug 31, 2009 | 34.38 | 34.66 | 34.26 | 34.54 | 100,899 | -0.39(-1.11%) |
Aug 28, 2009 | 35.11 | 35.14 | 34.80 | 34.93 | 110,585 | +0.50(+1.45%) |
Aug 27, 2009 | 34.15 | 34.53 | 33.87 | 34.43 | 144,513 | +0.27(+0.79%) |
Aug 26, 2009 | 34.10 | 34.21 | 33.76 | 34.16 | 219,185 | +0.01(+0.03%) |
Aug 25, 2009 | 34.62 | 34.64 | 33.97 | 34.15 | 105,095 | +0.36(+1.07%) |
Aug 24, 2009 | 34.76 | 34.85 | 33.37 | 33.79 | 219,829 | -0.99(-2.85%) |
Aug 21, 2009 | 34.76 | 34.88 | 34.61 | 34.78 | 142,722 | +0.98(+2.90%) |
Aug 20, 2009 | 33.80 | 33.98 | 33.70 | 33.80 | 85,974 | -0.16(-0.47%) |
Aug 19, 2009 | 33.40 | 34.13 | 33.37 | 33.96 | 127,104 | +0.39(+1.16%) |
Aug 18, 2009 | 33.45 | 33.73 | 33.44 | 33.57 | 132,303 | +0.42(+1.27%) |
Aug 17, 2009 | 33.27 | 33.49 | 33.09 | 33.15 | 138,709 | -1.19(-3.47%) |
Aug 14, 2009 | 35.00 | 35.04 | 33.94 | 34.34 | 151,806 | -0.54(-1.55%) |
Aug 13, 2009 | 34.99 | 35.16 | 34.74 | 34.88 | 117,804 | +0.55(+1.60%) |
Aug 12, 2009 | 34.09 | 34.70 | 34.06 | 34.33 | 168,401 | +0.10(+0.29%) |
Aug 11, 2009 | 34.15 | 34.33 | 33.96 | 34.23 | 148,978 | -0.08(-0.23%) |
Aug 10, 2009 | 34.30 | 34.46 | 34.13 | 34.31 | 122,547 | -0.61(-1.75%) |
Aug 07, 2009 | 35.34 | 35.61 | 34.85 | 34.92 | 215,128 | -0.64(-1.81%) |
Aug 06, 2009 | 35.95 | 36.05 | 35.03 | 35.56 | 336,839 | -0.14(-0.39%) |
Aug 05, 2009 | 35.86 | 35.92 | 35.25 | 35.70 | 186,844 | +0.01(+0.03%) |
Aug 04, 2009 | 35.32 | 36.05 | 35.19 | 35.69 | 200,248 | +0.67(+1.91%) |
Aug 03, 2009 | 35.34 | 35.51 | 34.92 | 35.02 | 235,502 | +0.32(+0.92%) |
Jul 31, 2009 | 33.64 | 35.11 | 33.60 | 34.70 | 572,232 | +1.30(+3.89%) |
Jul 30, 2009 | 33.36 | 33.71 | 33.30 | 33.40 | 219,586 | +0.29(+0.88%) |
Jul 29, 2009 | 33.47 | 33.53 | 32.88 | 33.11 | 117,800 | -0.64(-1.90%) |
Jul 28, 2009 | 34.09 | 34.33 | 33.50 | 33.75 | 305,811 | -1.24(-3.54%) |
Jul 27, 2009 | 35.03 | 35.08 | 34.78 | 34.99 | 210,633 | +0.20(+0.57%) |
Jul 24, 2009 | 34.88 | 35.02 | 34.73 | 34.79 | 350 | +0.07(+0.20%) |
Jul 23, 2009 | 34.62 | 35.25 | 34.62 | 34.72 | 179,744 | -0.09(-0.26%) |
Jul 22, 2009 | 34.37 | 35.08 | 34.37 | 34.81 | 97,578 | +0.20(+0.58%) |
Jul 21, 2009 | 34.89 | 34.94 | 34.31 | 34.61 | 207,330 | -0.19(-0.55%) |
Jul 20, 2009 | 34.95 | 35.11 | 34.50 | 34.80 | 207,593 | +1.07(+3.17%) |
Jul 17, 2009 | 33.92 | 34.03 | 33.70 | 33.73 | 131,531 | -0.03(-0.09%) |
Jul 16, 2009 | 33.85 | 33.91 | 33.49 | 33.76 | 165,207 | -0.19(-0.56%) |
Jul 15, 2009 | 33.92 | 34.19 | 33.85 | 33.95 | 294,086 | +0.99(+3.00%) |
Jul 14, 2009 | 33.02 | 33.12 | 32.80 | 32.96 | 140,975 | +0.42(+1.29%) |
Jul 13, 2009 | 32.00 | 32.86 | 31.91 | 32.54 | 166,412 | +0.44(+1.37%) |
Jul 10, 2009 | 31.87 | 32.21 | 31.78 | 32.10 | 116,050 | +0.04(+0.12%) |
Jul 09, 2009 | 32.10 | 32.54 | 31.94 | 32.06 | 235,976 | +0.24(+0.75%) |
Jul 08, 2009 | 32.48 | 32.57 | 31.54 | 31.82 | 527,046 | -1.08(-3.28%) |
Jul 07, 2009 | 33.06 | 33.37 | 32.78 | 32.90 | 152,659 | -0.10(-0.30%) |
Jul 06, 2009 | 32.71 | 33.01 | 32.64 | 33.00 | 266,278 | -0.34(-1.02%) |
Jul 02, 2009 | 33.46 | 33.53 | 33.18 | 33.34 | 159,539 | -0.76(-2.23%) |
Jul 01, 2009 | 34.07 | 34.57 | 33.90 | 34.10 | 286,919 | +0.82(+2.46%) |
Jun 30, 2009 | 33.80 | 33.83 | 32.88 | 33.28 | 499,424 | -0.62(-1.83%) |
Jun 29, 2009 | 34.09 | 34.16 | 33.67 | 33.90 | 141,583 | -0.17(-0.50%) |
Jun 26, 2009 | 34.49 | 34.54 | 33.86 | 34.07 | 110,108 | +0.00(+0.00%) |
Jun 25, 2009 | 33.83 | 34.10 | 33.79 | 34.07 | 144,663 | +0.61(+1.82%) |
Jun 24, 2009 | 33.98 | 34.13 | 33.20 | 33.46 | 210,418 | +0.34(+1.03%) |
Jun 23, 2009 | 32.90 | 33.19 | 32.42 | 33.12 | 201,011 | +0.29(+0.88%) |
Jun 22, 2009 | 32.78 | 32.91 | 32.55 | 32.83 | 267,241 | -0.96(-2.84%) |
Jun 19, 2009 | 33.78 | 34.05 | 33.65 | 33.79 | 126,340 | +0.15(+0.45%) |
Jun 18, 2009 | 34.11 | 34.30 | 33.45 | 33.64 | 154,016 | -0.48(-1.41%) |
Jun 17, 2009 | 33.59 | 34.21 | 33.30 | 34.12 | 171,509 | +0.25(+0.74%) |
Jun 16, 2009 | 33.87 | 34.04 | 33.49 | 33.87 | 191,336 | +0.54(+1.62%) |
Jun 15, 2009 | 33.85 | 33.91 | 33.18 | 33.33 | 317,192 | -0.80(-2.34%) |
Jun 12, 2009 | 34.25 | 34.51 | 33.98 | 34.13 | 263,670 | -1.07(-3.04%) |
Jun 11, 2009 | 34.80 | 35.84 | 34.73 | 35.20 | 347,943 | -0.16(-0.45%) |
Jun 10, 2009 | 35.85 | 35.91 | 34.72 | 35.36 | 295,579 | -0.01(-0.03%) |
Jun 09, 2009 | 35.66 | 35.68 | 35.08 | 35.37 | 205,363 | +0.21(+0.60%) |
Jun 08, 2009 | 34.92 | 35.29 | 34.71 | 35.16 | 324,699 | -0.11(-0.31%) |
Jun 05, 2009 | 35.67 | 36.08 | 35.21 | 35.27 | 522,591 | -2.01(-5.39%) |
Jun 04, 2009 | 36.45 | 37.43 | 36.45 | 37.28 | 275,170 | +1.38(+3.84%) |
Jun 03, 2009 | 37.03 | 37.18 | 35.78 | 35.90 | 492,388 | -1.49(-3.99%) |
Jun 02, 2009 | 37.21 | 37.80 | 37.17 | 37.39 | 660,747 | +0.54(+1.47%) |
Jun 01, 2009 | 37.50 | 37.64 | 36.77 | 36.85 | 465,934 | -0.38(-1.02%) |
May 29, 2009 | 36.86 | 37.34 | 36.76 | 37.23 | 430,946 | +1.46(+4.08%) |
May 28, 2009 | 35.72 | 36.20 | 35.43 | 35.77 | 544,817 | +0.64(+1.82%) |
May 27, 2009 | 35.39 | 35.78 | 34.89 | 35.13 | 319,012 | -0.18(-0.51%) |
May 26, 2009 | 34.82 | 35.44 | 34.72 | 35.31 | 292,381 | -0.33(-0.93%) |
May 22, 2009 | 35.79 | 35.89 | 35.45 | 35.64 | 358,017 | +0.18(+0.51%) |
May 21, 2009 | 34.35 | 35.49 | 34.04 | 35.46 | 525,148 | +1.14(+3.32%) |
May 20, 2009 | 33.84 | 34.42 | 33.77 | 34.32 | 483,572 | +0.96(+2.88%) |
May 19, 2009 | 33.15 | 33.65 | 33.15 | 33.36 | 196,379 | +0.43(+1.31%) |
May 18, 2009 | 33.79 | 33.83 | 32.80 | 32.93 | 251,208 | -0.86(-2.55%) |
May 15, 2009 | 33.48 | 34.01 | 33.48 | 33.79 | 251,516 | +0.35(+1.04%) |
May 14, 2009 | 33.40 | 33.64 | 33.23 | 33.44 | 119,123 | +0.00(+0.01%) |
May 13, 2009 | 33.05 | 33.77 | 32.98 | 33.44 | 418,052 | +0.19(+0.57%) |
May 12, 2009 | 33.04 | 33.28 | 32.65 | 33.25 | 343,779 | +0.70(+2.15%) |
May 11, 2009 | 32.43 | 32.71 | 32.36 | 32.55 | 145,722 | -0.10(-0.31%) |
May 08, 2009 | 32.54 | 32.78 | 31.94 | 32.65 | 236,747 | +0.37(+1.15%) |
May 07, 2009 | 32.84 | 32.93 | 32.17 | 32.28 | 329,452 | -0.12(-0.37%) |
May 06, 2009 | 32.32 | 32.50 | 31.92 | 32.40 | 189,625 | +0.91(+2.89%) |
May 05, 2009 | 32.50 | 32.53 | 31.18 | 31.49 | 308,039 | -0.23(-0.73%) |
May 04, 2009 | 31.77 | 31.80 | 31.56 | 31.72 | 311,164 | +1.09(+3.56%) |