Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 50.67 | 50.90 | 49.62 | 50.03 | 489,908 | -0.64(-1.26%) |
May 27, 2010 | 50.28 | 50.68 | 49.50 | 50.67 | 1,170,817 | +1.29(+2.61%) |
May 26, 2010 | 49.10 | 50.68 | 49.02 | 49.38 | 1,025,164 | +0.77(+1.58%) |
May 25, 2010 | 48.34 | 48.74 | 47.16 | 48.61 | 947,491 | -0.87(-1.76%) |
May 24, 2010 | 49.44 | 50.45 | 49.35 | 49.48 | 609,653 | -0.36(-0.72%) |
May 21, 2010 | 48.95 | 50.22 | 48.72 | 49.84 | 932,370 | +0.44(+0.89%) |
May 20, 2010 | 49.22 | 50.06 | 48.85 | 49.40 | 851,795 | -1.04(-2.06%) |
May 19, 2010 | 50.15 | 51.37 | 49.99 | 50.44 | 753,127 | -0.01(-0.02%) |
May 18, 2010 | 51.68 | 51.99 | 50.12 | 50.45 | 841,020 | -0.98(-1.91%) |
May 17, 2010 | 51.98 | 52.59 | 50.99 | 51.43 | 512,584 | -0.69(-1.32%) |
May 14, 2010 | 52.84 | 53.15 | 51.03 | 52.12 | 934,868 | -1.02(-1.92%) |
May 13, 2010 | 53.26 | 53.70 | 52.90 | 53.14 | 464,840 | -0.14(-0.26%) |
May 12, 2010 | 53.15 | 53.56 | 52.52 | 53.28 | 641,636 | +0.36(+0.68%) |
May 11, 2010 | 53.08 | 53.19 | 51.40 | 52.92 | 983,217 | +0.60(+1.15%) |
May 10, 2010 | 52.53 | 53.78 | 52.00 | 52.32 | 1,330,559 | +2.07(+4.12%) |
May 07, 2010 | 51.74 | 52.34 | 49.80 | 50.25 | 1,726,134 | -1.88(-3.61%) |
May 06, 2010 | 53.84 | 54.49 | 45.18 | 52.13 | 1,457,519 | -1.98(-3.66%) |
May 05, 2010 | 53.02 | 54.31 | 51.86 | 54.11 | 997,589 | -0.31(-0.57%) |
May 04, 2010 | 54.64 | 54.72 | 53.77 | 54.42 | 582,007 | -0.53(-0.96%) |
May 03, 2010 | 54.97 | 55.80 | 54.73 | 54.95 | 398,295 | +0.07(+0.13%) |
Apr 30, 2010 | 54.74 | 55.35 | 54.71 | 54.88 | 457,270 | +0.03(+0.05%) |
Apr 29, 2010 | 54.86 | 55.39 | 54.25 | 54.85 | 474,775 | +0.45(+0.83%) |
Apr 28, 2010 | 54.39 | 54.99 | 53.64 | 54.40 | 570,969 | -0.12(-0.22%) |
Apr 27, 2010 | 55.19 | 56.00 | 54.36 | 54.52 | 505,383 | -1.15(-2.07%) |
Apr 26, 2010 | 56.28 | 57.08 | 55.50 | 55.67 | 558,912 | -0.60(-1.07%) |
Apr 23, 2010 | 56.18 | 56.58 | 55.03 | 56.27 | 674,850 | +0.00(+0.00%) |
Apr 22, 2010 | 55.86 | 56.71 | 54.20 | 56.27 | 1,447,932 | +0.42(+0.75%) |
Apr 21, 2010 | 56.68 | 57.20 | 55.35 | 55.85 | 967,258 | -0.83(-1.46%) |
Apr 20, 2010 | 55.16 | 56.85 | 55.16 | 56.68 | 681,881 | +1.99(+3.64%) |
Apr 19, 2010 | 54.95 | 55.38 | 54.16 | 54.69 | 327,024 | -0.18(-0.33%) |
Apr 16, 2010 | 55.10 | 55.43 | 54.44 | 54.87 | 565,847 | -0.07(-0.13%) |
Apr 15, 2010 | 55.48 | 55.95 | 54.90 | 54.94 | 342,016 | -0.54(-0.97%) |
Apr 14, 2010 | 54.44 | 55.54 | 54.10 | 55.48 | 450,141 | +1.19(+2.19%) |
Apr 13, 2010 | 54.96 | 55.30 | 54.10 | 54.29 | 348,458 | -0.81(-1.47%) |
Apr 12, 2010 | 55.30 | 55.44 | 54.30 | 55.10 | 368,067 | +0.14(+0.25%) |
Apr 09, 2010 | 54.29 | 54.97 | 53.78 | 54.96 | 476,366 | +0.96(+1.78%) |
Apr 08, 2010 | 54.38 | 54.49 | 53.86 | 54.00 | 289,340 | -0.58(-1.06%) |
Apr 07, 2010 | 54.65 | 54.82 | 54.22 | 54.58 | 347,076 | +0.06(+0.11%) |
Apr 06, 2010 | 54.66 | 55.05 | 54.44 | 54.52 | 391,605 | +0.02(+0.04%) |
Apr 05, 2010 | 54.58 | 54.90 | 54.20 | 54.50 | 440,586 | -0.06(-0.11%) |
Apr 01, 2010 | 54.53 | 54.56 | 54.56 | 54.56 | 458,200 | +0.19(+0.35%) |
Mar 31, 2010 | 54.94 | 55.14 | 54.27 | 54.37 | 424,837 | -0.53(-0.97%) |
Mar 30, 2010 | 55.02 | 55.53 | 54.75 | 54.90 | 383,299 | -0.30(-0.54%) |
Mar 29, 2010 | 55.11 | 55.70 | 54.98 | 55.20 | 312,386 | +0.27(+0.49%) |
Mar 26, 2010 | 55.63 | 55.99 | 54.35 | 54.93 | 442,783 | -0.46(-0.83%) |
Mar 25, 2010 | 54.78 | 56.30 | 53.72 | 55.39 | 1,556,321 | +1.64(+3.05%) |
Mar 24, 2010 | 54.50 | 54.81 | 53.07 | 53.75 | 596,894 | -0.85(-1.56%) |
Mar 23, 2010 | 54.21 | 54.98 | 53.93 | 54.60 | 432,478 | +0.59(+1.09%) |
Mar 22, 2010 | 53.79 | 54.47 | 53.58 | 54.01 | 585,803 | -0.25(-0.46%) |
Mar 19, 2010 | 53.08 | 54.45 | 53.01 | 54.26 | 838,202 | +1.01(+1.90%) |
Mar 18, 2010 | 53.38 | 53.53 | 52.88 | 53.25 | 310,929 | -0.21(-0.39%) |
Mar 17, 2010 | 54.12 | 54.15 | 53.08 | 53.46 | 346,200 | -0.37(-0.69%) |
Mar 16, 2010 | 54.02 | 54.14 | 53.26 | 53.83 | 1,048,015 | +0.98(+1.85%) |
Mar 15, 2010 | 52.44 | 53.10 | 52.44 | 52.85 | 417,352 | +0.01(+0.02%) |
Mar 12, 2010 | 53.61 | 53.71 | 52.54 | 52.84 | 482,738 | -0.71(-1.33%) |
Mar 11, 2010 | 53.76 | 53.76 | 53.07 | 53.55 | 280,368 | -0.21(-0.39%) |
Mar 10, 2010 | 53.78 | 54.08 | 53.50 | 53.76 | 677,374 | +0.28(+0.52%) |
Mar 09, 2010 | 53.44 | 53.88 | 53.36 | 53.48 | 368,622 | -0.20(-0.37%) |
Mar 08, 2010 | 53.76 | 53.78 | 53.31 | 53.68 | 420,747 | -0.05(-0.09%) |
Mar 05, 2010 | 52.71 | 53.78 | 52.54 | 53.73 | 750,488 | +1.26(+2.40%) |
Mar 04, 2010 | 52.12 | 52.95 | 51.59 | 52.47 | 1,871,020 | +0.54(+1.04%) |
Mar 03, 2010 | 51.93 | 51.98 | 51.66 | 51.93 | 532,557 | +0.16(+0.31%) |
Mar 02, 2010 | 50.92 | 52.09 | 50.91 | 51.77 | 804,648 | +0.70(+1.37%) |
Mar 01, 2010 | 49.47 | 51.22 | 49.33 | 51.07 | 596,437 | +1.55(+3.13%) |
Feb 26, 2010 | 49.17 | 49.75 | 48.42 | 49.52 | 468,366 | +0.58(+1.19%) |
Feb 25, 2010 | 48.89 | 49.22 | 48.30 | 48.94 | 426,464 | -0.23(-0.47%) |
Feb 24, 2010 | 48.70 | 49.41 | 48.55 | 49.17 | 471,304 | +0.45(+0.92%) |
Feb 23, 2010 | 49.75 | 49.98 | 48.58 | 48.72 | 580,342 | -1.25(-2.50%) |
Feb 22, 2010 | 49.95 | 50.31 | 49.66 | 49.97 | 729,922 | +0.22(+0.44%) |
Feb 19, 2010 | 49.45 | 49.99 | 49.09 | 49.75 | 392,675 | +0.24(+0.48%) |
Feb 18, 2010 | 48.71 | 49.92 | 48.60 | 49.51 | 908,377 | +0.79(+1.62%) |
Feb 17, 2010 | 47.83 | 48.95 | 47.83 | 48.72 | 777,175 | +0.80(+1.67%) |
Feb 16, 2010 | 46.86 | 48.04 | 46.25 | 47.92 | 580,877 | +1.25(+2.68%) |
Feb 12, 2010 | 46.01 | 46.67 | 46.67 | 46.67 | 1,551,400 | +0.30(+0.65%) |
Feb 11, 2010 | 46.69 | 47.10 | 45.70 | 46.37 | 1,965,721 | -1.11(-2.34%) |
Feb 10, 2010 | 47.10 | 47.94 | 46.81 | 47.48 | 540,706 | +0.57(+1.22%) |
Feb 09, 2010 | 46.10 | 47.02 | 46.10 | 46.91 | 446,628 | +0.94(+2.04%) |
Feb 08, 2010 | 46.67 | 46.67 | 45.82 | 45.97 | 407,635 | -0.81(-1.73%) |
Feb 05, 2010 | 47.86 | 47.86 | 45.99 | 46.78 | 736,073 | -1.24(-2.58%) |
Feb 04, 2010 | 49.07 | 49.20 | 47.66 | 48.02 | 673,050 | -1.10(-2.24%) |
Feb 03, 2010 | 48.38 | 49.24 | 48.38 | 49.12 | 815,924 | +0.47(+0.97%) |
Feb 02, 2010 | 47.28 | 48.77 | 47.11 | 48.65 | 908,445 | +1.30(+2.75%) |
Feb 01, 2010 | 46.30 | 47.42 | 46.30 | 47.35 | 527,677 | +0.98(+2.11%) |
Jan 29, 2010 | 46.16 | 46.83 | 45.98 | 46.37 | 459,228 | +0.57(+1.24%) |
Jan 28, 2010 | 45.80 | 46.05 | 45.20 | 45.80 | 781,957 | +0.06(+0.13%) |
Jan 27, 2010 | 45.45 | 45.80 | 44.86 | 45.74 | 1,050,734 | +0.24(+0.53%) |
Jan 26, 2010 | 46.26 | 46.26 | 45.46 | 45.50 | 475,983 | -0.69(-1.49%) |
Jan 25, 2010 | 46.56 | 46.71 | 45.82 | 46.19 | 434,987 | -0.01(-0.02%) |
Jan 22, 2010 | 47.27 | 47.27 | 46.10 | 46.20 | 591,517 | -0.63(-1.35%) |
Jan 21, 2010 | 46.71 | 47.25 | 46.50 | 46.83 | 762,232 | -0.10(-0.21%) |
Jan 20, 2010 | 47.42 | 47.95 | 46.62 | 46.93 | 593,361 | -0.70(-1.47%) |
Jan 19, 2010 | 47.64 | 47.98 | 47.15 | 47.63 | 587,225 | +0.22(+0.46%) |
Jan 15, 2010 | 47.93 | 47.41 | 47.41 | 47.41 | 1,421,000 | -0.26(-0.55%) |
Jan 14, 2010 | 47.27 | 48.03 | 46.92 | 47.67 | 467,708 | +0.53(+1.12%) |
Jan 13, 2010 | 46.95 | 47.27 | 46.93 | 47.14 | 469,833 | +0.14(+0.30%) |
Jan 12, 2010 | 47.41 | 47.41 | 46.91 | 47.00 | 597,276 | -0.66(-1.38%) |
Jan 11, 2010 | 47.83 | 48.00 | 47.35 | 47.66 | 337,828 | -0.29(-0.60%) |
Jan 08, 2010 | 47.66 | 48.05 | 47.52 | 47.95 | 367,384 | +0.09(+0.19%) |
Jan 07, 2010 | 47.88 | 47.90 | 47.30 | 47.86 | 355,260 | +0.18(+0.38%) |
Jan 06, 2010 | 47.73 | 48.10 | 47.51 | 47.68 | 586,912 | +0.12(+0.25%) |
Jan 05, 2010 | 48.49 | 48.50 | 47.25 | 47.56 | 463,767 | -0.69(-1.43%) |
Jan 04, 2010 | 49.01 | 49.57 | 47.87 | 48.25 | 564,095 | -0.57(-1.17%) |
Dec 31, 2009 | 48.78 | 48.82 | 48.82 | 48.82 | 471,600 | +0.17(+0.35%) |
Dec 30, 2009 | 48.32 | 48.67 | 48.00 | 48.65 | 183,864 | +0.37(+0.77%) |
Dec 29, 2009 | 48.79 | 48.79 | 48.15 | 48.28 | 208,209 | -0.16(-0.33%) |
Dec 28, 2009 | 48.50 | 48.61 | 48.22 | 48.44 | 106,985 | -0.03(-0.06%) |
Dec 24, 2009 | 48.31 | 48.63 | 48.26 | 48.47 | 76,945 | +0.19(+0.39%) |
Dec 23, 2009 | 48.33 | 48.86 | 47.82 | 48.28 | 229,615 | -0.28(-0.58%) |
Dec 22, 2009 | 47.81 | 48.68 | 47.72 | 48.56 | 359,985 | +0.75(+1.57%) |
Dec 21, 2009 | 47.79 | 48.40 | 47.75 | 47.81 | 404,472 | +0.06(+0.13%) |
Dec 18, 2009 | 47.29 | 47.88 | 47.14 | 47.75 | 535,602 | +0.73(+1.55%) |
Dec 17, 2009 | 46.96 | 47.52 | 46.85 | 47.02 | 503,798 | +0.00(+0.00%) |
Dec 16, 2009 | 47.00 | 47.63 | 46.79 | 47.02 | 353,443 | -0.15(-0.32%) |
Dec 15, 2009 | 46.62 | 47.17 | 46.32 | 47.17 | 375,549 | +0.51(+1.09%) |
Dec 14, 2009 | 46.91 | 47.23 | 46.62 | 46.66 | 626,919 | -0.11(-0.24%) |
Dec 11, 2009 | 45.96 | 46.87 | 45.75 | 46.77 | 528,411 | +0.79(+1.72%) |
Dec 10, 2009 | 45.78 | 46.27 | 45.39 | 45.98 | 365,917 | +0.38(+0.83%) |
Dec 09, 2009 | 45.65 | 45.71 | 44.60 | 45.60 | 282,224 | +0.13(+0.29%) |
Dec 08, 2009 | 45.23 | 45.77 | 44.48 | 45.47 | 333,683 | +0.17(+0.38%) |
Dec 07, 2009 | 45.11 | 45.57 | 44.95 | 45.30 | 684,793 | +0.35(+0.78%) |
Dec 04, 2009 | 45.57 | 45.85 | 44.55 | 44.95 | 620,472 | -0.70(-1.53%) |
Dec 03, 2009 | 46.18 | 46.48 | 45.64 | 45.65 | 542,948 | -0.66(-1.43%) |
Dec 02, 2009 | 46.34 | 46.61 | 46.04 | 46.31 | 416,667 | +0.21(+0.46%) |
Dec 01, 2009 | 45.46 | 46.66 | 45.46 | 46.10 | 846,944 | +0.72(+1.59%) |
Nov 30, 2009 | 44.89 | 45.71 | 44.79 | 45.38 | 749,327 | +0.76(+1.70%) |
Nov 27, 2009 | 43.69 | 45.00 | 43.69 | 44.62 | 201,231 | -0.52(-1.15%) |
Nov 25, 2009 | 44.89 | 45.20 | 44.66 | 45.14 | 239,173 | +0.43(+0.96%) |
Nov 24, 2009 | 43.96 | 44.72 | 43.56 | 44.71 | 349,150 | +1.00(+2.29%) |
Nov 23, 2009 | 43.97 | 44.40 | 43.44 | 43.71 | 592,663 | +0.01(+0.02%) |
Nov 20, 2009 | 44.16 | 44.27 | 43.63 | 43.70 | 429,350 | -0.46(-1.04%) |
Nov 19, 2009 | 45.07 | 45.16 | 43.95 | 44.16 | 488,393 | -1.05(-2.32%) |
Nov 18, 2009 | 45.13 | 45.31 | 44.90 | 45.21 | 331,215 | -0.16(-0.35%) |
Nov 17, 2009 | 45.06 | 45.37 | 45.02 | 45.37 | 465,728 | +0.01(+0.02%) |
Nov 16, 2009 | 43.91 | 45.49 | 43.84 | 45.36 | 708,334 | +1.46(+3.33%) |
Nov 13, 2009 | 43.54 | 44.09 | 43.30 | 43.90 | 533,465 | +0.36(+0.83%) |
Nov 12, 2009 | 43.94 | 44.16 | 43.26 | 43.54 | 779,880 | -0.66(-1.49%) |
Nov 11, 2009 | 44.40 | 45.04 | 43.94 | 44.20 | 558,025 | -0.35(-0.79%) |
Nov 10, 2009 | 44.21 | 45.11 | 43.77 | 44.55 | 859,629 | +0.09(+0.20%) |
Nov 09, 2009 | 45.01 | 45.46 | 44.26 | 44.46 | 750,578 | -0.57(-1.27%) |
Nov 06, 2009 | 44.55 | 45.44 | 44.55 | 45.03 | 525,538 | -0.16(-0.35%) |
Nov 05, 2009 | 43.76 | 45.19 | 43.76 | 45.19 | 819,631 | +1.54(+3.53%) |
Nov 04, 2009 | 44.51 | 44.69 | 43.51 | 43.65 | 675,202 | -0.84(-1.89%) |
Nov 03, 2009 | 43.10 | 44.49 | 43.00 | 44.49 | 829,287 | +0.95(+2.18%) |
Nov 02, 2009 | 44.78 | 44.90 | 43.04 | 43.54 | 1,323,821 | -0.87(-1.96%) |
Oct 30, 2009 | 44.95 | 45.75 | 44.39 | 44.41 | 662,948 | -0.49(-1.09%) |
Oct 29, 2009 | 46.04 | 46.04 | 44.82 | 44.90 | 925,920 | -0.24(-0.53%) |
Oct 28, 2009 | 48.21 | 48.37 | 45.00 | 45.14 | 1,456,128 | -2.92(-6.08%) |
Oct 27, 2009 | 48.21 | 48.90 | 48.05 | 48.06 | 1,152,681 | +0.07(+0.15%) |
Oct 26, 2009 | 48.26 | 48.80 | 47.75 | 47.99 | 1,014,361 | +0.02(+0.04%) |
Oct 23, 2009 | 48.51 | 48.93 | 47.87 | 47.97 | 1,297,910 | +0.16(+0.33%) |
Oct 22, 2009 | 47.10 | 48.03 | 46.01 | 47.81 | 2,935,341 | +3.68(+8.34%) |
Oct 21, 2009 | 44.90 | 45.17 | 43.81 | 44.13 | 841,293 | -0.67(-1.50%) |
Oct 20, 2009 | 44.78 | 46.18 | 44.51 | 44.80 | 512,137 | -1.19(-2.59%) |
Oct 19, 2009 | 45.92 | 46.78 | 45.67 | 45.99 | 578,155 | -0.03(-0.07%) |
Oct 16, 2009 | 45.56 | 46.16 | 45.44 | 46.02 | 399,760 | +0.15(+0.33%) |
Oct 15, 2009 | 44.53 | 46.16 | 44.44 | 45.87 | 534,787 | +0.96(+2.14%) |
Oct 14, 2009 | 44.61 | 44.93 | 43.82 | 44.91 | 632,251 | +0.93(+2.11%) |
Oct 13, 2009 | 44.42 | 45.20 | 43.86 | 43.98 | 325,484 | -0.53(-1.19%) |
Oct 12, 2009 | 44.91 | 44.95 | 44.39 | 44.51 | 220,532 | -0.15(-0.34%) |
Oct 09, 2009 | 44.29 | 44.88 | 44.29 | 44.66 | 175,306 | +0.18(+0.40%) |
Oct 08, 2009 | 44.12 | 44.61 | 43.66 | 44.48 | 626,744 | +0.72(+1.65%) |
Oct 07, 2009 | 44.59 | 44.71 | 43.62 | 43.76 | 416,745 | -0.54(-1.22%) |
Oct 06, 2009 | 43.70 | 44.87 | 43.22 | 44.30 | 586,487 | +1.01(+2.33%) |
Oct 05, 2009 | 44.43 | 44.43 | 43.08 | 43.29 | 469,214 | -0.77(-1.75%) |
Oct 02, 2009 | 43.16 | 44.63 | 43.15 | 44.06 | 769,295 | +0.95(+2.20%) |
Oct 01, 2009 | 44.29 | 44.58 | 43.07 | 43.11 | 562,066 | -1.43(-3.21%) |
Sep 30, 2009 | 44.22 | 44.61 | 43.51 | 44.54 | 617,827 | +0.56(+1.27%) |
Sep 29, 2009 | 45.48 | 45.48 | 43.92 | 43.98 | 840,803 | -1.18(-2.61%) |
Sep 28, 2009 | 45.37 | 45.77 | 44.31 | 45.16 | 411,142 | +0.25(+0.56%) |
Sep 25, 2009 | 44.23 | 45.07 | 44.01 | 44.91 | 312,904 | +0.36(+0.81%) |
Sep 24, 2009 | 45.64 | 45.64 | 44.06 | 44.55 | 562,417 | -0.84(-1.85%) |
Sep 23, 2009 | 45.87 | 46.19 | 45.10 | 45.39 | 533,328 | -0.41(-0.90%) |
Sep 22, 2009 | 46.62 | 47.00 | 45.62 | 45.80 | 688,942 | -0.87(-1.86%) |
Sep 21, 2009 | 45.79 | 46.80 | 45.71 | 46.67 | 367,438 | +0.78(+1.70%) |
Sep 18, 2009 | 46.56 | 46.79 | 45.72 | 45.89 | 822,424 | -0.56(-1.21%) |
Sep 17, 2009 | 46.06 | 46.64 | 45.99 | 46.45 | 715,841 | +0.35(+0.76%) |
Sep 16, 2009 | 45.44 | 46.10 | 45.14 | 46.10 | 360,798 | +0.66(+1.45%) |
Sep 15, 2009 | 45.70 | 45.99 | 45.23 | 45.44 | 339,884 | -0.37(-0.81%) |
Sep 14, 2009 | 45.25 | 45.93 | 45.11 | 45.81 | 286,093 | +0.22(+0.48%) |
Sep 11, 2009 | 44.82 | 45.77 | 44.82 | 45.59 | 808,587 | +0.73(+1.63%) |
Sep 10, 2009 | 45.38 | 45.48 | 44.86 | 44.86 | 791,152 | -0.54(-1.19%) |
Sep 09, 2009 | 46.09 | 46.50 | 45.23 | 45.40 | 702,068 | -0.65(-1.41%) |
Sep 08, 2009 | 45.90 | 46.10 | 45.46 | 46.05 | 361,157 | +0.10(+0.22%) |
Sep 04, 2009 | 44.74 | 46.08 | 44.66 | 45.95 | 616,929 | +1.42(+3.19%) |
Sep 03, 2009 | 44.38 | 44.62 | 43.88 | 44.53 | 550,582 | +0.38(+0.86%) |
Sep 02, 2009 | 44.40 | 44.66 | 43.95 | 44.15 | 564,025 | -0.50(-1.12%) |
Sep 01, 2009 | 45.91 | 46.09 | 44.53 | 44.65 | 1,357,670 | -0.48(-1.06%) |
Aug 31, 2009 | 44.43 | 45.15 | 43.92 | 45.13 | 1,029,367 | +0.48(+1.08%) |
Aug 28, 2009 | 45.40 | 45.40 | 43.99 | 44.65 | 263,625 | -0.01(-0.02%) |
Aug 27, 2009 | 45.19 | 45.19 | 43.92 | 44.66 | 281,214 | -0.32(-0.71%) |
Aug 26, 2009 | 44.94 | 45.20 | 44.61 | 44.98 | 409,718 | +0.28(+0.63%) |
Aug 25, 2009 | 44.94 | 45.33 | 44.49 | 44.70 | 443,367 | -0.41(-0.91%) |
Aug 24, 2009 | 44.92 | 45.13 | 44.42 | 45.11 | 638,240 | +0.21(+0.47%) |
Aug 21, 2009 | 44.35 | 44.95 | 44.24 | 44.90 | 535,330 | +0.86(+1.95%) |
Aug 20, 2009 | 43.55 | 44.14 | 43.19 | 44.04 | 308,299 | +0.42(+0.96%) |
Aug 19, 2009 | 42.34 | 43.80 | 42.22 | 43.62 | 533,592 | +1.17(+2.76%) |
Aug 18, 2009 | 42.07 | 42.89 | 41.67 | 42.45 | 573,780 | +0.30(+0.71%) |
Aug 17, 2009 | 42.53 | 42.85 | 41.79 | 42.15 | 398,724 | -0.82(-1.91%) |
Aug 14, 2009 | 42.76 | 43.06 | 41.94 | 42.97 | 404,346 | +0.39(+0.92%) |
Aug 13, 2009 | 43.60 | 43.60 | 42.36 | 42.58 | 727,981 | -0.69(-1.59%) |
Aug 12, 2009 | 43.63 | 43.85 | 42.85 | 43.27 | 872,136 | -0.04(-0.09%) |
Aug 11, 2009 | 44.52 | 44.52 | 43.28 | 43.31 | 883,576 | -1.16(-2.61%) |
Aug 10, 2009 | 44.20 | 46.23 | 43.43 | 44.47 | 479,030 | -0.01(-0.02%) |
Aug 07, 2009 | 44.76 | 44.93 | 44.09 | 44.48 | 739,252 | +0.34(+0.77%) |
Aug 06, 2009 | 44.62 | 44.79 | 43.57 | 44.14 | 848,594 | -0.20(-0.45%) |
Aug 05, 2009 | 44.93 | 44.93 | 43.78 | 44.34 | 722,829 | -0.66(-1.47%) |
Aug 04, 2009 | 44.75 | 45.06 | 44.43 | 45.00 | 931,068 | +0.27(+0.60%) |
Aug 03, 2009 | 44.36 | 44.73 | 43.44 | 44.73 | 739,107 | +0.68(+1.54%) |
Jul 31, 2009 | 44.04 | 44.49 | 43.90 | 44.05 | 1,213,490 | -0.14(-0.32%) |
Jul 30, 2009 | 44.50 | 44.69 | 43.43 | 44.19 | 1,117,057 | +0.23(+0.52%) |
Jul 29, 2009 | 42.47 | 44.24 | 42.30 | 43.96 | 1,451,426 | +0.49(+1.13%) |
Jul 28, 2009 | 42.55 | 43.49 | 42.55 | 43.47 | 1,207,131 | +0.52(+1.21%) |
Jul 27, 2009 | 42.71 | 43.09 | 40.03 | 42.95 | 1,893,335 | -0.25(-0.58%) |
Jul 24, 2009 | 41.13 | 43.58 | 40.93 | 43.20 | 2,224,214 | +2.22(+5.42%) |
Jul 23, 2009 | 40.41 | 41.37 | 39.25 | 40.98 | 2,653,903 | +2.79(+7.31%) |
Jul 22, 2009 | 38.92 | 38.93 | 37.94 | 38.19 | 1,318,403 | -0.63(-1.62%) |
Jul 21, 2009 | 38.90 | 39.10 | 38.46 | 38.82 | 674,681 | +0.23(+0.60%) |
Jul 20, 2009 | 38.78 | 39.09 | 38.09 | 38.59 | 578,565 | +0.10(+0.26%) |
Jul 17, 2009 | 38.54 | 38.81 | 38.07 | 38.49 | 813,583 | -0.66(-1.69%) |
Jul 16, 2009 | 38.47 | 39.26 | 38.09 | 39.15 | 588,711 | +0.42(+1.08%) |
Jul 15, 2009 | 39.14 | 39.37 | 38.40 | 38.73 | 1,186,484 | -0.22(-0.56%) |
Jul 14, 2009 | 38.23 | 39.37 | 38.01 | 38.95 | 1,058,888 | +0.69(+1.80%) |
Jul 13, 2009 | 37.69 | 38.90 | 37.46 | 38.26 | 991,961 | +0.76(+2.03%) |
Jul 10, 2009 | 36.93 | 37.57 | 36.71 | 37.50 | 767,757 | +0.63(+1.71%) |
Jul 09, 2009 | 37.28 | 37.51 | 36.79 | 36.87 | 1,021,179 | -0.13(-0.35%) |
Jul 08, 2009 | 38.08 | 38.36 | 36.76 | 37.00 | 1,071,360 | -0.47(-1.25%) |
Jul 07, 2009 | 39.00 | 39.00 | 37.44 | 37.47 | 1,223,591 | -1.42(-3.65%) |
Jul 06, 2009 | 38.94 | 39.08 | 38.08 | 38.89 | 694,419 | -0.19(-0.49%) |
Jul 02, 2009 | 40.72 | 40.72 | 38.56 | 39.08 | 729,629 | -0.49(-1.24%) |
Jul 01, 2009 | 40.79 | 41.02 | 39.53 | 39.57 | 1,585,614 | -1.54(-3.75%) |
Jun 30, 2009 | 40.25 | 41.15 | 39.41 | 41.11 | 1,591,661 | +1.09(+2.72%) |
Jun 29, 2009 | 39.56 | 40.14 | 38.55 | 40.02 | 1,878,715 | +1.05(+2.69%) |
Jun 26, 2009 | 41.00 | 41.37 | 38.95 | 38.97 | 13,312,385 | -2.06(-5.02%) |
Jun 25, 2009 | 39.95 | 41.09 | 38.14 | 41.03 | 1,588,907 | +2.10(+5.39%) |
Jun 24, 2009 | 37.59 | 39.08 | 37.55 | 38.93 | 1,070,286 | +1.39(+3.70%) |
Jun 23, 2009 | 37.93 | 38.06 | 37.02 | 37.54 | 1,087,869 | -0.27(-0.71%) |
Jun 22, 2009 | 38.47 | 38.79 | 37.80 | 37.81 | 982,486 | -0.70(-1.82%) |
Jun 19, 2009 | 40.28 | 40.37 | 38.40 | 38.51 | 1,561,563 | -1.41(-3.53%) |
Jun 18, 2009 | 38.95 | 39.92 | 38.50 | 39.92 | 963,822 | +1.21(+3.13%) |
Jun 17, 2009 | 37.22 | 39.04 | 37.19 | 38.71 | 780,175 | +1.39(+3.72%) |
Jun 16, 2009 | 38.10 | 38.54 | 37.13 | 37.32 | 730,031 | -0.52(-1.37%) |
Jun 15, 2009 | 38.43 | 39.00 | 37.55 | 37.84 | 1,110,400 | -1.45(-3.69%) |
Jun 12, 2009 | 37.77 | 39.32 | 37.54 | 39.29 | 1,701,981 | +1.38(+3.64%) |
Jun 11, 2009 | 37.25 | 38.44 | 36.92 | 37.91 | 934,543 | +0.59(+1.58%) |
Jun 10, 2009 | 38.27 | 38.46 | 36.56 | 37.32 | 777,662 | -0.57(-1.50%) |
Jun 09, 2009 | 36.81 | 38.16 | 36.67 | 37.89 | 1,177,067 | +1.35(+3.69%) |
Jun 08, 2009 | 36.41 | 37.24 | 36.36 | 36.54 | 621,583 | -0.68(-1.83%) |
Jun 05, 2009 | 37.90 | 37.90 | 36.82 | 37.22 | 997,778 | -0.27(-0.72%) |
Jun 04, 2009 | 38.76 | 39.44 | 37.18 | 37.49 | 1,363,068 | -1.42(-3.65%) |
Jun 03, 2009 | 37.45 | 38.96 | 37.26 | 38.91 | 1,374,541 | +1.00(+2.64%) |
Jun 02, 2009 | 36.34 | 38.23 | 36.11 | 37.91 | 1,621,040 | +1.53(+4.21%) |