Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 56.13 | 56.75 | 55.91 | 56.38 | 1,251,950 | +0.43(+0.77%) |
Apr 29, 2010 | 55.65 | 56.45 | 55.00 | 55.95 | 1,483,871 | +0.13(+0.23%) |
Apr 28, 2010 | 54.99 | 56.03 | 54.88 | 55.82 | 1,231,802 | +1.10(+2.01%) |
Apr 27, 2010 | 54.59 | 55.21 | 54.40 | 54.72 | 1,200,595 | -0.24(-0.44%) |
Apr 26, 2010 | 55.60 | 55.72 | 54.73 | 54.96 | 839,873 | -0.48(-0.87%) |
Apr 23, 2010 | 55.05 | 55.50 | 54.79 | 55.44 | 720,030 | +0.11(+0.20%) |
Apr 22, 2010 | 55.17 | 55.43 | 54.70 | 55.33 | 1,063,050 | -0.33(-0.59%) |
Apr 21, 2010 | 56.80 | 56.87 | 55.47 | 55.66 | 5,377 | -1.08(-1.90%) |
Apr 20, 2010 | 56.45 | 56.93 | 56.33 | 56.74 | 583,268 | +0.58(+1.03%) |
Apr 19, 2010 | 56.34 | 56.60 | 55.92 | 56.16 | 933,814 | -0.25(-0.44%) |
Apr 16, 2010 | 57.41 | 57.70 | 56.31 | 56.41 | 1,032,914 | -1.05(-1.83%) |
Apr 15, 2010 | 55.28 | 57.47 | 55.18 | 57.46 | 1,499,477 | +2.10(+3.79%) |
Apr 14, 2010 | 55.70 | 55.70 | 54.98 | 55.36 | 1,297,984 | -0.20(-0.36%) |
Apr 13, 2010 | 55.50 | 55.63 | 55.08 | 55.56 | 1,049,950 | +0.30(+0.54%) |
Apr 12, 2010 | 55.46 | 55.48 | 55.17 | 55.26 | 661,721 | -0.11(-0.20%) |
Apr 09, 2010 | 54.99 | 55.66 | 54.83 | 55.37 | 1,053,780 | +0.50(+0.91%) |
Apr 08, 2010 | 55.28 | 55.37 | 54.67 | 54.87 | 662,425 | -0.41(-0.74%) |
Apr 07, 2010 | 55.60 | 55.61 | 54.91 | 55.28 | 616,770 | -0.53(-0.95%) |
Apr 06, 2010 | 55.83 | 55.91 | 55.45 | 55.81 | 603,324 | -0.59(-1.05%) |
Apr 05, 2010 | 56.55 | 56.77 | 55.78 | 56.40 | 1,309,254 | +0.02(+0.04%) |
Apr 01, 2010 | 55.47 | 56.38 | 56.38 | 56.38 | 1,014,800 | +1.05(+1.90%) |
Mar 31, 2010 | 55.60 | 55.63 | 55.15 | 55.33 | 797,608 | -0.33(-0.59%) |
Mar 30, 2010 | 56.26 | 56.26 | 55.48 | 55.66 | 1,022,500 | -0.49(-0.87%) |
Mar 29, 2010 | 55.65 | 56.25 | 55.55 | 56.15 | 659,832 | +0.50(+0.90%) |
Mar 26, 2010 | 56.04 | 56.04 | 55.17 | 55.65 | 1,224,646 | -0.16(-0.29%) |
Mar 25, 2010 | 54.90 | 56.32 | 54.90 | 55.81 | 1,861,818 | +1.06(+1.94%) |
Mar 24, 2010 | 54.77 | 54.88 | 54.49 | 54.75 | 839,072 | -0.05(-0.09%) |
Mar 23, 2010 | 54.08 | 54.89 | 53.99 | 54.80 | 1,237,011 | +0.87(+1.61%) |
Mar 22, 2010 | 53.08 | 54.39 | 53.08 | 53.93 | 860,926 | +0.63(+1.18%) |
Mar 19, 2010 | 53.94 | 54.00 | 53.12 | 53.30 | 714,273 | -0.50(-0.93%) |
Mar 18, 2010 | 53.34 | 53.86 | 53.25 | 53.80 | 589,254 | +0.48(+0.90%) |
Mar 17, 2010 | 52.98 | 53.37 | 52.74 | 53.32 | 600,826 | +0.53(+1.00%) |
Mar 16, 2010 | 53.22 | 53.31 | 52.70 | 52.79 | 876,895 | -0.46(-0.86%) |
Mar 15, 2010 | 53.01 | 53.32 | 52.87 | 53.25 | 451,601 | +0.41(+0.78%) |
Mar 12, 2010 | 52.96 | 52.96 | 52.46 | 52.84 | 958,410 | +0.05(+0.09%) |
Mar 11, 2010 | 53.32 | 53.32 | 52.53 | 52.79 | 858,971 | -0.56(-1.05%) |
Mar 10, 2010 | 52.90 | 53.55 | 52.83 | 53.35 | 913,735 | +0.38(+0.72%) |
Mar 09, 2010 | 52.36 | 53.27 | 52.33 | 52.97 | 1,328,923 | +0.50(+0.95%) |
Mar 08, 2010 | 52.53 | 52.60 | 52.30 | 52.47 | 889,249 | +0.09(+0.17%) |
Mar 05, 2010 | 50.70 | 52.38 | 50.64 | 52.38 | 1,541,854 | +1.90(+3.76%) |
Mar 04, 2010 | 50.38 | 50.68 | 50.28 | 50.48 | 1,035,046 | +0.10(+0.20%) |
Mar 03, 2010 | 50.63 | 50.79 | 50.32 | 50.38 | 958,044 | -0.23(-0.45%) |
Mar 02, 2010 | 50.26 | 50.85 | 50.26 | 50.61 | 799,385 | +0.33(+0.66%) |
Mar 01, 2010 | 49.06 | 50.47 | 49.00 | 50.28 | 1,072,700 | +1.31(+2.68%) |
Feb 26, 2010 | 48.76 | 49.47 | 48.71 | 48.97 | 1,609,092 | +0.34(+0.70%) |
Feb 25, 2010 | 48.46 | 48.80 | 48.20 | 48.63 | 1,167,343 | -0.21(-0.43%) |
Feb 24, 2010 | 48.60 | 48.94 | 48.41 | 48.84 | 689,915 | +0.50(+1.03%) |
Feb 23, 2010 | 48.60 | 48.96 | 48.30 | 48.34 | 1,011,166 | -0.39(-0.80%) |
Feb 22, 2010 | 48.54 | 49.00 | 48.36 | 48.73 | 951,974 | +0.37(+0.77%) |
Feb 19, 2010 | 48.58 | 48.69 | 48.10 | 48.36 | 1,001,558 | -0.32(-0.66%) |
Feb 18, 2010 | 48.69 | 49.00 | 48.50 | 48.68 | 731,615 | +0.01(+0.02%) |
Feb 17, 2010 | 48.03 | 48.74 | 48.02 | 48.67 | 573,923 | +0.66(+1.37%) |
Feb 16, 2010 | 47.60 | 48.12 | 47.55 | 48.01 | 1,030,776 | +0.43(+0.90%) |
Feb 12, 2010 | 47.52 | 47.58 | 47.58 | 47.58 | 552,400 | -0.07(-0.15%) |
Feb 11, 2010 | 47.28 | 47.86 | 47.00 | 47.65 | 616,339 | +0.32(+0.68%) |
Feb 10, 2010 | 47.80 | 47.83 | 47.05 | 47.33 | 715,276 | -0.55(-1.15%) |
Feb 09, 2010 | 47.78 | 48.43 | 47.55 | 47.88 | 969,830 | +0.38(+0.80%) |
Feb 08, 2010 | 47.77 | 47.89 | 47.12 | 47.50 | 1,288,621 | -0.27(-0.57%) |
Feb 05, 2010 | 48.30 | 48.31 | 46.96 | 47.77 | 1,713,456 | -0.64(-1.32%) |
Feb 04, 2010 | 49.40 | 49.44 | 48.33 | 48.41 | 1,286,327 | -1.47(-2.95%) |
Feb 03, 2010 | 50.50 | 50.55 | 49.80 | 49.88 | 859,249 | -0.72(-1.42%) |
Feb 02, 2010 | 50.28 | 50.70 | 49.56 | 50.60 | 901,415 | +0.48(+0.96%) |
Feb 01, 2010 | 50.86 | 50.86 | 49.44 | 50.12 | 1,403,361 | -0.17(-0.34%) |
Jan 29, 2010 | 49.79 | 50.74 | 49.57 | 50.29 | 1,596,444 | +0.52(+1.04%) |
Jan 28, 2010 | 50.44 | 50.44 | 49.11 | 49.77 | 1,560,762 | +0.80(+1.63%) |
Jan 27, 2010 | 49.81 | 49.81 | 48.45 | 48.97 | 1,708,663 | -0.81(-1.63%) |
Jan 26, 2010 | 48.54 | 50.05 | 48.28 | 49.78 | 1,724,943 | +1.27(+2.62%) |
Jan 25, 2010 | 48.77 | 48.83 | 48.12 | 48.51 | 1,880,903 | +0.01(+0.02%) |
Jan 22, 2010 | 47.95 | 49.48 | 47.78 | 48.50 | 2,023,171 | +0.51(+1.06%) |
Jan 21, 2010 | 48.99 | 49.20 | 47.93 | 47.99 | 1,180,193 | -0.87(-1.78%) |
Jan 20, 2010 | 49.35 | 49.89 | 48.75 | 48.86 | 854,966 | -0.45(-0.91%) |
Jan 19, 2010 | 48.42 | 49.38 | 48.25 | 49.31 | 753,136 | +0.96(+1.99%) |
Jan 15, 2010 | 49.03 | 48.35 | 48.35 | 48.35 | 785,000 | -0.64(-1.31%) |
Jan 14, 2010 | 49.01 | 49.49 | 48.70 | 48.99 | 781,298 | +0.03(+0.06%) |
Jan 13, 2010 | 48.21 | 49.01 | 48.11 | 48.96 | 926,725 | +0.86(+1.79%) |
Jan 12, 2010 | 47.52 | 48.15 | 47.49 | 48.10 | 1,159,738 | +0.46(+0.97%) |
Jan 11, 2010 | 47.54 | 48.25 | 47.52 | 47.64 | 1,192,423 | +0.25(+0.53%) |
Jan 08, 2010 | 47.33 | 47.47 | 47.00 | 47.39 | 675,384 | +0.05(+0.11%) |
Jan 07, 2010 | 48.07 | 48.07 | 47.11 | 47.34 | 975,782 | -0.79(-1.64%) |
Jan 06, 2010 | 47.95 | 48.49 | 47.75 | 48.13 | 810,004 | +0.29(+0.61%) |
Jan 05, 2010 | 47.67 | 47.85 | 47.41 | 47.84 | 846,008 | +0.67(+1.42%) |
Jan 04, 2010 | 47.19 | 47.42 | 47.00 | 47.17 | 780,520 | +0.32(+0.68%) |
Dec 31, 2009 | 47.46 | 46.85 | 46.85 | 46.85 | 330,600 | -0.50(-1.06%) |
Dec 30, 2009 | 47.25 | 47.35 | 47.05 | 47.35 | 328,623 | +0.06(+0.13%) |
Dec 29, 2009 | 47.00 | 47.38 | 46.98 | 47.29 | 362,729 | +0.31(+0.66%) |
Dec 28, 2009 | 46.96 | 47.00 | 46.81 | 46.98 | 536,622 | +0.09(+0.19%) |
Dec 24, 2009 | 46.71 | 46.92 | 46.51 | 46.89 | 219,162 | +0.22(+0.47%) |
Dec 23, 2009 | 46.58 | 46.72 | 46.28 | 46.67 | 471,947 | +0.14(+0.30%) |
Dec 22, 2009 | 45.96 | 46.60 | 45.95 | 46.53 | 476,608 | +0.48(+1.04%) |
Dec 21, 2009 | 45.13 | 46.20 | 45.04 | 46.05 | 1,080,909 | +1.07(+2.38%) |
Dec 18, 2009 | 44.78 | 44.98 | 44.30 | 44.98 | 941,943 | +0.29(+0.65%) |
Dec 17, 2009 | 45.21 | 45.29 | 44.69 | 44.69 | 628,147 | -1.01(-2.21%) |
Dec 16, 2009 | 46.00 | 46.10 | 45.45 | 45.70 | 668,429 | -0.30(-0.65%) |
Dec 15, 2009 | 46.08 | 46.30 | 45.85 | 46.00 | 634,069 | -0.28(-0.61%) |
Dec 14, 2009 | 46.05 | 46.36 | 45.98 | 46.28 | 745,676 | +0.28(+0.61%) |
Dec 11, 2009 | 46.32 | 46.46 | 45.80 | 46.00 | 528,634 | -0.07(-0.15%) |
Dec 10, 2009 | 45.70 | 46.40 | 45.70 | 46.07 | 627,664 | +0.52(+1.14%) |
Dec 09, 2009 | 45.55 | 45.55 | 45.09 | 45.55 | 796,465 | +0.02(+0.04%) |
Dec 08, 2009 | 45.71 | 45.71 | 44.95 | 45.53 | 1,107,317 | -0.23(-0.50%) |
Dec 07, 2009 | 45.87 | 46.27 | 45.72 | 45.76 | 542,141 | -0.27(-0.59%) |
Dec 04, 2009 | 46.00 | 46.44 | 45.58 | 46.03 | 939,040 | +0.37(+0.81%) |
Dec 03, 2009 | 46.24 | 46.25 | 45.60 | 45.66 | 1,043,080 | -0.35(-0.76%) |
Dec 02, 2009 | 47.15 | 47.46 | 45.80 | 46.01 | 2,301,594 | -0.99(-2.11%) |
Dec 01, 2009 | 47.10 | 47.61 | 46.92 | 47.00 | 1,262,106 | +0.26(+0.56%) |
Nov 30, 2009 | 46.97 | 47.61 | 46.64 | 46.74 | 1,407,432 | -0.09(-0.19%) |
Nov 27, 2009 | 46.41 | 47.22 | 46.08 | 46.83 | 281,992 | -0.61(-1.29%) |
Nov 25, 2009 | 47.78 | 47.78 | 47.09 | 47.44 | 689,028 | +0.74(+1.58%) |
Nov 24, 2009 | 46.67 | 47.47 | 46.44 | 46.70 | 944,719 | -0.06(-0.13%) |
Nov 23, 2009 | 46.16 | 46.76 | 45.91 | 46.76 | 795,983 | +1.15(+2.52%) |
Nov 20, 2009 | 45.57 | 45.79 | 45.39 | 45.61 | 688,172 | -0.15(-0.33%) |
Nov 19, 2009 | 46.20 | 46.26 | 45.30 | 45.76 | 681,438 | -0.64(-1.38%) |
Nov 18, 2009 | 46.32 | 46.60 | 46.03 | 46.40 | 461,630 | +0.07(+0.15%) |
Nov 17, 2009 | 46.37 | 46.50 | 45.95 | 46.33 | 591,479 | -0.25(-0.54%) |
Nov 16, 2009 | 45.40 | 46.88 | 45.40 | 46.58 | 1,129,275 | +1.36(+3.01%) |
Nov 13, 2009 | 45.06 | 45.58 | 44.90 | 45.22 | 737,295 | +0.19(+0.42%) |
Nov 12, 2009 | 45.20 | 45.52 | 44.88 | 45.03 | 646,826 | -0.28(-0.62%) |
Nov 11, 2009 | 45.15 | 45.39 | 44.92 | 45.31 | 589,146 | +0.32(+0.71%) |
Nov 10, 2009 | 44.79 | 45.04 | 44.68 | 44.99 | 821,885 | +0.39(+0.87%) |
Nov 09, 2009 | 43.71 | 44.86 | 43.71 | 44.60 | 939,705 | +1.11(+2.55%) |
Nov 06, 2009 | 43.43 | 43.91 | 43.16 | 43.49 | 606,196 | -0.23(-0.53%) |
Nov 05, 2009 | 43.13 | 43.72 | 42.86 | 43.72 | 647,236 | +1.01(+2.36%) |
Nov 04, 2009 | 42.81 | 43.37 | 42.60 | 42.71 | 1,048,764 | -0.13(-0.30%) |
Nov 03, 2009 | 42.85 | 42.90 | 42.15 | 42.84 | 1,432,841 | -0.34(-0.79%) |
Nov 02, 2009 | 43.51 | 43.88 | 42.16 | 43.18 | 2,574,705 | +2.20(+5.37%) |
Oct 30, 2009 | 41.10 | 42.15 | 40.98 | 40.98 | 3,027,466 | -1.24(-2.94%) |
Oct 29, 2009 | 41.63 | 42.24 | 41.41 | 42.22 | 1,679,167 | +0.57(+1.37%) |
Oct 28, 2009 | 42.73 | 42.73 | 41.37 | 41.65 | 1,379,706 | -1.22(-2.85%) |
Oct 27, 2009 | 42.19 | 43.56 | 42.19 | 42.87 | 2,084,194 | +0.54(+1.28%) |
Oct 26, 2009 | 41.76 | 42.47 | 41.48 | 42.33 | 1,610,506 | +0.70(+1.68%) |
Oct 23, 2009 | 41.55 | 41.81 | 41.30 | 41.63 | 840,453 | -0.24(-0.57%) |
Oct 22, 2009 | 40.90 | 41.96 | 40.80 | 41.87 | 1,083,099 | +1.09(+2.67%) |
Oct 21, 2009 | 40.78 | 41.43 | 40.71 | 40.78 | 1,067,990 | -0.09(-0.22%) |
Oct 20, 2009 | 40.90 | 40.95 | 40.64 | 40.87 | 806,983 | -0.52(-1.26%) |
Oct 19, 2009 | 41.30 | 41.55 | 41.21 | 41.39 | 695,305 | +0.03(+0.07%) |
Oct 16, 2009 | 41.41 | 41.57 | 41.07 | 41.36 | 625,742 | -0.12(-0.29%) |
Oct 15, 2009 | 41.14 | 41.54 | 40.92 | 41.48 | 956,242 | +0.34(+0.83%) |
Oct 14, 2009 | 40.63 | 41.30 | 40.45 | 41.14 | 1,159,451 | +0.63(+1.56%) |
Oct 13, 2009 | 40.18 | 40.74 | 39.90 | 40.51 | 1,502,082 | +0.29(+0.72%) |
Oct 12, 2009 | 40.37 | 40.43 | 39.90 | 40.22 | 734,014 | +0.13(+0.32%) |
Oct 09, 2009 | 39.65 | 40.21 | 39.60 | 40.09 | 1,180,941 | +0.48(+1.21%) |
Oct 08, 2009 | 39.24 | 40.10 | 39.16 | 39.61 | 1,121,728 | +0.47(+1.20%) |
Oct 07, 2009 | 39.46 | 39.81 | 38.96 | 39.14 | 1,812,518 | -0.34(-0.86%) |
Oct 06, 2009 | 39.84 | 39.84 | 38.71 | 39.48 | 1,914,358 | -0.35(-0.88%) |
Oct 05, 2009 | 39.86 | 40.06 | 39.76 | 39.83 | 940,182 | -0.18(-0.45%) |
Oct 02, 2009 | 40.05 | 40.27 | 39.62 | 40.01 | 1,285,731 | -0.68(-1.67%) |
Oct 01, 2009 | 42.21 | 42.21 | 40.58 | 40.69 | 1,196,180 | -1.44(-3.42%) |
Sep 30, 2009 | 42.07 | 42.47 | 41.67 | 42.13 | 849,999 | +0.07(+0.17%) |
Sep 29, 2009 | 42.75 | 42.75 | 41.98 | 42.06 | 629,728 | -0.60(-1.41%) |
Sep 28, 2009 | 41.84 | 42.87 | 41.61 | 42.66 | 767,772 | +1.06(+2.55%) |
Sep 25, 2009 | 41.28 | 41.70 | 41.07 | 41.60 | 832,627 | +0.16(+0.39%) |
Sep 24, 2009 | 42.96 | 42.96 | 41.32 | 41.44 | 2,183,213 | -1.36(-3.18%) |
Sep 23, 2009 | 43.27 | 43.50 | 42.79 | 42.80 | 1,486,402 | -0.53(-1.22%) |
Sep 22, 2009 | 43.32 | 43.47 | 42.75 | 43.33 | 1,015,583 | +0.23(+0.53%) |
Sep 21, 2009 | 43.07 | 43.49 | 42.38 | 43.10 | 1,641,181 | -0.11(-0.25%) |
Sep 18, 2009 | 43.56 | 43.90 | 43.11 | 43.21 | 1,171,902 | -0.40(-0.92%) |
Sep 17, 2009 | 43.91 | 43.98 | 43.41 | 43.61 | 1,075,070 | +0.03(+0.07%) |
Sep 16, 2009 | 44.02 | 44.02 | 43.11 | 43.58 | 1,176,837 | -0.24(-0.55%) |
Sep 15, 2009 | 44.25 | 44.53 | 43.70 | 43.82 | 1,462,450 | -0.30(-0.68%) |
Sep 14, 2009 | 43.70 | 44.31 | 43.36 | 44.12 | 974,478 | +0.37(+0.85%) |
Sep 11, 2009 | 43.50 | 43.85 | 43.37 | 43.75 | 1,030,086 | +0.19(+0.44%) |
Sep 10, 2009 | 43.75 | 43.81 | 43.16 | 43.56 | 1,641,474 | -0.03(-0.07%) |
Sep 09, 2009 | 42.72 | 44.36 | 42.72 | 43.59 | 1,205,006 | +0.82(+1.92%) |
Sep 08, 2009 | 43.22 | 43.24 | 42.43 | 42.77 | 860,364 | -0.13(-0.30%) |
Sep 04, 2009 | 42.14 | 43.01 | 42.00 | 42.90 | 755,291 | +0.78(+1.85%) |
Sep 03, 2009 | 41.70 | 42.18 | 41.35 | 42.12 | 815,167 | +0.45(+1.08%) |
Sep 02, 2009 | 42.08 | 42.08 | 41.38 | 41.67 | 1,125,323 | -0.23(-0.55%) |
Sep 01, 2009 | 42.91 | 43.16 | 41.85 | 41.90 | 1,595,626 | -1.17(-2.72%) |
Aug 31, 2009 | 41.88 | 43.45 | 41.17 | 43.07 | 2,717,520 | +2.24(+5.49%) |
Aug 28, 2009 | 40.94 | 41.26 | 40.40 | 40.83 | 814,873 | -0.01(-0.02%) |
Aug 27, 2009 | 40.89 | 40.94 | 40.21 | 40.84 | 1,159,296 | +0.20(+0.49%) |
Aug 26, 2009 | 41.31 | 41.31 | 40.50 | 40.64 | 1,379,356 | -0.60(-1.45%) |
Aug 25, 2009 | 40.78 | 41.53 | 40.74 | 41.24 | 1,776,919 | +0.58(+1.43%) |
Aug 24, 2009 | 40.43 | 40.86 | 40.29 | 40.66 | 1,677,904 | +0.62(+1.55%) |
Aug 21, 2009 | 39.74 | 40.15 | 38.87 | 40.04 | 3,617,650 | +2.04(+5.37%) |
Aug 20, 2009 | 37.50 | 38.04 | 37.36 | 38.00 | 2,039,763 | +0.41(+1.09%) |
Aug 19, 2009 | 36.95 | 37.85 | 36.77 | 37.59 | 904,974 | +0.30(+0.80%) |
Aug 18, 2009 | 36.98 | 37.53 | 36.74 | 37.29 | 1,335,647 | +0.89(+2.43%) |
Aug 17, 2009 | 36.64 | 36.95 | 36.31 | 36.40 | 1,291,418 | -0.40(-1.07%) |
Aug 14, 2009 | 37.38 | 37.60 | 36.50 | 36.80 | 819,995 | -0.50(-1.34%) |
Aug 13, 2009 | 36.75 | 37.47 | 36.45 | 37.30 | 1,095,543 | +0.49(+1.33%) |
Aug 12, 2009 | 36.25 | 37.06 | 35.89 | 36.81 | 856,339 | +0.77(+2.14%) |
Aug 11, 2009 | 36.26 | 36.50 | 35.87 | 36.04 | 863,035 | -0.33(-0.91%) |
Aug 10, 2009 | 36.14 | 36.47 | 35.88 | 36.37 | 813,469 | +0.20(+0.55%) |
Aug 07, 2009 | 35.63 | 36.25 | 35.62 | 36.17 | 870,758 | +0.76(+2.15%) |
Aug 06, 2009 | 35.64 | 35.79 | 35.28 | 35.41 | 1,777,335 | +0.01(+0.03%) |
Aug 05, 2009 | 35.81 | 35.90 | 35.21 | 35.40 | 1,252,995 | -0.54(-1.50%) |
Aug 04, 2009 | 35.86 | 36.46 | 35.68 | 35.94 | 1,781,312 | -0.09(-0.25%) |
Aug 03, 2009 | 35.59 | 36.25 | 35.28 | 36.03 | 2,006,006 | +0.76(+2.15%) |
Jul 31, 2009 | 34.55 | 35.46 | 34.53 | 35.27 | 1,824,499 | +0.69(+2.00%) |
Jul 30, 2009 | 34.45 | 34.91 | 33.37 | 34.58 | 4,748,323 | -0.93(-2.62%) |
Jul 29, 2009 | 35.97 | 36.26 | 35.19 | 35.51 | 3,314,309 | -0.50(-1.39%) |
Jul 28, 2009 | 35.65 | 36.24 | 35.51 | 36.01 | 2,162,755 | +0.33(+0.92%) |
Jul 27, 2009 | 35.60 | 35.77 | 34.93 | 35.68 | 2,643,402 | +0.48(+1.36%) |
Jul 24, 2009 | 34.70 | 35.21 | 34.30 | 35.20 | 1,090 | +0.57(+1.65%) |
Jul 23, 2009 | 33.66 | 35.05 | 33.66 | 34.63 | 2,186,776 | +0.98(+2.91%) |
Jul 22, 2009 | 33.69 | 33.98 | 33.52 | 33.65 | 882,053 | -0.20(-0.59%) |
Jul 21, 2009 | 33.24 | 33.96 | 33.00 | 33.85 | 2,343,005 | +0.75(+2.27%) |
Jul 20, 2009 | 32.98 | 33.18 | 32.74 | 33.10 | 1,634,532 | +0.31(+0.95%) |
Jul 17, 2009 | 33.31 | 33.31 | 32.56 | 32.79 | 1,561,064 | -0.44(-1.32%) |
Jul 16, 2009 | 33.05 | 33.36 | 32.75 | 33.23 | 1,555,924 | +0.18(+0.54%) |
Jul 15, 2009 | 33.00 | 33.32 | 32.79 | 33.05 | 983,626 | +0.28(+0.85%) |
Jul 14, 2009 | 32.55 | 32.83 | 32.31 | 32.77 | 1,465,445 | +0.17(+0.52%) |
Jul 13, 2009 | 31.60 | 32.64 | 31.59 | 32.60 | 2,016,959 | +0.96(+3.03%) |
Jul 10, 2009 | 31.65 | 31.91 | 31.29 | 31.64 | 1,368,900 | -0.01(-0.03%) |
Jul 09, 2009 | 32.45 | 32.50 | 31.59 | 31.65 | 1,911,800 | -0.71(-2.19%) |
Jul 08, 2009 | 32.58 | 32.71 | 32.03 | 32.36 | 2,941,915 | -0.09(-0.28%) |
Jul 07, 2009 | 33.81 | 34.18 | 32.40 | 32.45 | 2,489,961 | -1.59(-4.67%) |
Jul 06, 2009 | 33.62 | 34.17 | 33.51 | 34.04 | 2,048,282 | +0.54(+1.61%) |
Jul 02, 2009 | 32.61 | 34.35 | 32.60 | 33.50 | 3,505,333 | +0.54(+1.64%) |
Jul 01, 2009 | 35.36 | 35.46 | 32.80 | 32.96 | 6,530,320 | -2.18(-6.20%) |
Jun 30, 2009 | 35.64 | 35.86 | 35.08 | 35.14 | 2,491,655 | -0.48(-1.35%) |
Jun 29, 2009 | 35.88 | 35.97 | 35.35 | 35.62 | 743,769 | -0.06(-0.17%) |
Jun 26, 2009 | 35.50 | 35.79 | 35.01 | 35.68 | 1,188,468 | +0.24(+0.68%) |
Jun 25, 2009 | 35.37 | 35.86 | 35.23 | 35.44 | 1,839,854 | +0.99(+2.87%) |
Jun 24, 2009 | 35.26 | 35.35 | 34.03 | 34.45 | 3,978,144 | -0.95(-2.68%) |
Jun 23, 2009 | 36.01 | 36.01 | 35.17 | 35.40 | 1,891,164 | -0.59(-1.64%) |
Jun 22, 2009 | 36.95 | 37.00 | 35.95 | 35.99 | 1,388,471 | -1.38(-3.69%) |
Jun 19, 2009 | 36.94 | 37.80 | 36.92 | 37.37 | 1,761,397 | +0.63(+1.71%) |
Jun 18, 2009 | 37.08 | 37.19 | 36.48 | 36.74 | 1,789,787 | -0.36(-0.97%) |
Jun 17, 2009 | 36.18 | 37.39 | 36.02 | 37.10 | 2,119,115 | +0.81(+2.23%) |
Jun 16, 2009 | 36.11 | 36.41 | 35.95 | 36.29 | 1,311,776 | +0.19(+0.53%) |
Jun 15, 2009 | 37.72 | 37.72 | 35.89 | 36.10 | 1,681,944 | -1.74(-4.60%) |
Jun 12, 2009 | 37.51 | 38.16 | 37.09 | 37.84 | 1,247,088 | +0.21(+0.56%) |
Jun 11, 2009 | 37.31 | 38.03 | 37.21 | 37.63 | 1,615,971 | +0.44(+1.18%) |
Jun 10, 2009 | 36.91 | 37.59 | 36.85 | 37.19 | 1,551,288 | +0.39(+1.06%) |
Jun 09, 2009 | 36.24 | 37.00 | 36.11 | 36.80 | 1,332,045 | +0.88(+2.45%) |
Jun 08, 2009 | 35.92 | 36.24 | 35.54 | 35.92 | 900,249 | -0.26(-0.72%) |
Jun 05, 2009 | 36.84 | 37.18 | 36.00 | 36.18 | 2,060,600 | -0.57(-1.55%) |
Jun 04, 2009 | 37.56 | 37.56 | 36.45 | 36.75 | 1,482,400 | -0.67(-1.79%) |
Jun 03, 2009 | 38.11 | 38.25 | 37.10 | 37.42 | 1,513,144 | -0.78(-2.04%) |
Jun 02, 2009 | 37.27 | 38.31 | 37.15 | 38.20 | 1,747,502 | +0.77(+2.06%) |
Jun 01, 2009 | 37.07 | 37.74 | 36.75 | 37.43 | 2,265,399 | +1.67(+4.67%) |
May 29, 2009 | 35.01 | 35.76 | 34.95 | 35.76 | 1,737,474 | +0.70(+2.00%) |
May 28, 2009 | 35.79 | 36.16 | 34.88 | 35.06 | 2,420,021 | -0.68(-1.90%) |
May 27, 2009 | 36.05 | 36.22 | 35.68 | 35.74 | 1,063,097 | -0.31(-0.86%) |
May 26, 2009 | 35.28 | 36.09 | 34.75 | 36.05 | 959,659 | +0.65(+1.84%) |
May 22, 2009 | 35.20 | 35.80 | 34.98 | 35.40 | 1,361,044 | +0.20(+0.57%) |
May 21, 2009 | 35.53 | 35.72 | 34.90 | 35.20 | 2,204,804 | -0.60(-1.68%) |
May 20, 2009 | 35.20 | 35.99 | 35.10 | 35.80 | 1,808,803 | +0.72(+2.05%) |
May 19, 2009 | 35.29 | 35.42 | 34.90 | 35.08 | 1,196,106 | -0.15(-0.43%) |
May 18, 2009 | 35.06 | 35.26 | 34.01 | 35.23 | 2,301,168 | +0.22(+0.63%) |
May 15, 2009 | 33.31 | 35.08 | 32.94 | 35.01 | 2,717,175 | +1.30(+3.86%) |
May 14, 2009 | 34.22 | 34.45 | 33.56 | 33.71 | 1,429,204 | -0.44(-1.29%) |
May 13, 2009 | 34.75 | 35.05 | 34.05 | 34.15 | 1,004,940 | -1.02(-2.90%) |
May 12, 2009 | 35.20 | 35.34 | 34.51 | 35.17 | 1,000,402 | +0.01(+0.03%) |
May 11, 2009 | 35.38 | 35.72 | 34.70 | 35.16 | 1,379,408 | -0.67(-1.87%) |
May 08, 2009 | 35.09 | 36.01 | 35.09 | 35.83 | 1,052,815 | +0.84(+2.40%) |
May 07, 2009 | 34.61 | 35.36 | 34.15 | 34.99 | 1,814,122 | +0.69(+2.01%) |
May 06, 2009 | 34.41 | 34.59 | 33.25 | 34.30 | 1,583,418 | -0.05(-0.15%) |
May 05, 2009 | 33.77 | 34.47 | 33.25 | 34.35 | 1,365,836 | +0.77(+2.29%) |
May 04, 2009 | 33.45 | 34.24 | 32.93 | 33.58 | 1,724,918 | +0.30(+0.90%) |