Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.44 | 54.72 | 54.30 | 54.48 | 114,658 | -0.19(-0.35%) |
Mar 30, 2010 | 54.70 | 54.71 | 54.45 | 54.67 | 102,622 | +0.05(+0.09%) |
Mar 29, 2010 | 54.30 | 54.66 | 54.30 | 54.62 | 87,768 | +0.44(+0.80%) |
Mar 26, 2010 | 54.63 | 54.63 | 54.07 | 54.19 | 55,974 | -0.32(-0.59%) |
Mar 25, 2010 | 55.25 | 55.25 | 54.49 | 54.51 | 137,414 | -0.31(-0.56%) |
Mar 24, 2010 | 55.31 | 55.36 | 54.82 | 54.82 | 103,047 | -0.51(-0.92%) |
Mar 23, 2010 | 55.18 | 55.36 | 54.92 | 55.32 | 207,868 | +0.26(+0.48%) |
Mar 22, 2010 | 54.73 | 55.35 | 54.65 | 55.06 | 502,185 | +0.39(+0.72%) |
Mar 19, 2010 | 54.82 | 55.01 | 54.50 | 54.67 | 75,685 | -0.05(-0.09%) |
Mar 18, 2010 | 54.30 | 54.72 | 54.29 | 54.72 | 103,296 | +0.34(+0.63%) |
Mar 17, 2010 | 54.40 | 54.43 | 54.22 | 54.37 | 57,168 | -0.02(-0.05%) |
Mar 16, 2010 | 54.15 | 54.46 | 54.10 | 54.40 | 60,892 | +0.21(+0.39%) |
Mar 15, 2010 | 53.96 | 54.22 | 53.96 | 54.19 | 62,996 | +0.22(+0.41%) |
Mar 12, 2010 | 54.23 | 54.29 | 53.73 | 53.96 | 105,748 | -0.20(-0.38%) |
Mar 11, 2010 | 53.73 | 54.18 | 53.59 | 54.17 | 139,359 | +0.30(+0.56%) |
Mar 10, 2010 | 53.80 | 53.99 | 53.64 | 53.87 | 102,643 | +0.11(+0.21%) |
Mar 09, 2010 | 53.58 | 53.87 | 53.58 | 53.75 | 399,214 | -0.02(-0.03%) |
Mar 08, 2010 | 53.97 | 53.97 | 53.72 | 53.77 | 42,933 | -0.17(-0.32%) |
Mar 05, 2010 | 53.51 | 53.94 | 53.39 | 53.94 | 217,614 | +0.60(+1.12%) |
Mar 04, 2010 | 53.59 | 53.59 | 53.11 | 53.34 | 119,219 | -0.11(-0.21%) |
Mar 03, 2010 | 53.75 | 53.81 | 53.38 | 53.46 | 52,609 | -0.15(-0.27%) |
Mar 02, 2010 | 53.52 | 53.78 | 53.40 | 53.60 | 123,705 | +0.27(+0.51%) |
Mar 01, 2010 | 52.99 | 53.48 | 52.99 | 53.33 | 471,646 | +0.56(+1.06%) |
Feb 26, 2010 | 52.78 | 53.01 | 52.60 | 52.78 | 87,956 | +0.07(+0.14%) |
Feb 25, 2010 | 52.27 | 52.71 | 52.08 | 52.70 | 83,588 | -0.01(-0.02%) |
Feb 24, 2010 | 52.59 | 52.82 | 52.36 | 52.71 | 118,993 | +0.34(+0.66%) |
Feb 23, 2010 | 52.76 | 52.87 | 52.31 | 52.37 | 63,268 | -0.55(-1.04%) |
Feb 22, 2010 | 53.03 | 53.11 | 52.59 | 52.92 | 65,517 | -0.04(-0.08%) |
Feb 19, 2010 | 52.79 | 53.13 | 52.72 | 52.96 | 51,003 | -0.04(-0.08%) |
Feb 18, 2010 | 52.83 | 53.02 | 52.77 | 53.00 | 73,395 | +0.19(+0.36%) |
Feb 17, 2010 | 52.50 | 53.05 | 52.50 | 52.81 | 88,395 | +0.39(+0.75%) |
Feb 16, 2010 | 52.42 | 52.42 | 51.83 | 52.42 | 203,171 | +0.52(+1.01%) |
Feb 12, 2010 | 51.59 | 51.89 | 51.89 | 51.89 | 88,156 | -0.09(-0.17%) |
Feb 11, 2010 | 51.57 | 52.10 | 51.32 | 51.98 | 43,638 | +0.38(+0.73%) |
Feb 10, 2010 | 51.86 | 51.86 | 51.24 | 51.60 | 175,038 | -0.24(-0.46%) |
Feb 09, 2010 | 51.88 | 52.33 | 51.44 | 51.84 | 57,386 | +0.32(+0.62%) |
Feb 08, 2010 | 51.75 | 51.92 | 51.34 | 51.52 | 85,855 | -0.23(-0.44%) |
Feb 05, 2010 | 52.05 | 52.05 | 50.78 | 51.75 | 233,617 | -0.08(-0.16%) |
Feb 04, 2010 | 52.99 | 53.15 | 51.83 | 51.83 | 269,577 | -1.45(-2.72%) |
Feb 03, 2010 | 53.56 | 53.60 | 53.01 | 53.28 | 102,886 | -0.42(-0.78%) |
Feb 02, 2010 | 52.79 | 53.83 | 52.65 | 53.70 | 84,922 | +0.93(+1.75%) |
Feb 01, 2010 | 52.68 | 52.86 | 52.39 | 52.78 | 567,268 | +0.21(+0.41%) |
Jan 29, 2010 | 52.70 | 53.15 | 52.56 | 52.56 | 187,877 | -0.20(-0.39%) |
Jan 28, 2010 | 53.30 | 53.36 | 52.66 | 52.77 | 66,125 | -0.38(-0.72%) |
Jan 27, 2010 | 52.73 | 53.27 | 52.68 | 53.15 | 166,404 | +0.25(+0.46%) |
Jan 26, 2010 | 52.88 | 53.11 | 52.56 | 52.91 | 675,995 | -0.15(-0.28%) |
Jan 25, 2010 | 53.43 | 53.56 | 53.05 | 53.05 | 72,490 | +0.01(+0.02%) |
Jan 22, 2010 | 53.55 | 53.97 | 53.05 | 53.05 | 103,087 | -0.66(-1.22%) |
Jan 21, 2010 | 54.90 | 55.08 | 53.69 | 53.70 | 85,153 | -1.19(-2.17%) |
Jan 20, 2010 | 55.33 | 55.54 | 54.42 | 54.89 | 120,424 | -0.28(-0.50%) |
Jan 19, 2010 | 54.28 | 55.24 | 54.28 | 55.17 | 115,348 | +1.07(+1.98%) |
Jan 15, 2010 | 54.50 | 54.10 | 54.10 | 54.10 | 40,415 | -0.28(-0.52%) |
Jan 14, 2010 | 54.04 | 54.44 | 53.92 | 54.38 | 73,927 | +0.38(+0.71%) |
Jan 13, 2010 | 53.37 | 54.16 | 53.37 | 54.00 | 55,092 | +0.80(+1.51%) |
Jan 12, 2010 | 53.38 | 53.50 | 53.06 | 53.19 | 62,147 | -0.41(-0.76%) |
Jan 11, 2010 | 53.60 | 53.70 | 53.39 | 53.60 | 40,179 | +0.28(+0.52%) |
Jan 08, 2010 | 53.19 | 53.34 | 53.00 | 53.33 | 54,412 | +0.14(+0.27%) |
Jan 07, 2010 | 52.85 | 53.23 | 52.83 | 53.18 | 52,512 | +0.20(+0.38%) |
Jan 06, 2010 | 52.59 | 53.03 | 52.59 | 52.98 | 157,767 | +0.30(+0.58%) |
Jan 05, 2010 | 52.95 | 52.95 | 52.52 | 52.68 | 71,269 | -0.29(-0.56%) |
Jan 04, 2010 | 52.73 | 52.97 | 52.49 | 52.97 | 96,776 | +0.70(+1.35%) |
Dec 31, 2009 | 52.84 | 52.27 | 52.27 | 52.27 | 57,875 | -0.56(-1.05%) |
Dec 30, 2009 | 52.79 | 52.92 | 52.68 | 52.83 | 83,884 | -0.10(-0.19%) |
Dec 29, 2009 | 53.10 | 53.17 | 52.90 | 52.92 | 318,705 | -0.09(-0.17%) |
Dec 28, 2009 | 52.98 | 53.01 | 52.74 | 53.01 | 96,044 | +0.24(+0.45%) |
Dec 24, 2009 | 52.76 | 52.88 | 52.62 | 52.78 | 38,946 | +0.06(+0.11%) |
Dec 23, 2009 | 52.71 | 53.00 | 52.69 | 52.72 | 138,315 | -0.28(-0.53%) |
Dec 22, 2009 | 52.87 | 53.05 | 52.78 | 53.00 | 38,826 | +0.38(+0.72%) |
Dec 21, 2009 | 52.23 | 52.95 | 52.23 | 52.62 | 96,882 | +0.52(+0.99%) |
Dec 18, 2009 | 52.27 | 52.27 | 51.80 | 52.10 | 48,175 | +0.19(+0.36%) |
Dec 17, 2009 | 52.09 | 52.29 | 51.65 | 51.92 | 57,372 | -0.52(-1.00%) |
Dec 16, 2009 | 52.82 | 52.85 | 52.41 | 52.44 | 55,346 | -0.14(-0.26%) |
Dec 15, 2009 | 52.47 | 52.67 | 52.37 | 52.58 | 59,295 | -0.03(-0.05%) |
Dec 14, 2009 | 52.66 | 52.67 | 52.51 | 52.60 | 112,850 | +0.52(+1.01%) |
Dec 11, 2009 | 52.25 | 52.33 | 52.03 | 52.08 | 125,152 | +0.01(+0.02%) |
Dec 10, 2009 | 51.69 | 52.23 | 51.68 | 52.07 | 49,099 | +0.55(+1.07%) |
Dec 09, 2009 | 51.31 | 51.56 | 50.97 | 51.52 | 114,903 | +0.27(+0.52%) |
Dec 08, 2009 | 51.42 | 51.49 | 51.11 | 51.26 | 76,019 | -0.39(-0.76%) |
Dec 07, 2009 | 51.78 | 52.16 | 51.53 | 51.65 | 72,084 | -0.05(-0.09%) |
Dec 04, 2009 | 51.74 | 52.33 | 51.52 | 51.70 | 54,771 | +0.07(+0.14%) |
Dec 03, 2009 | 51.87 | 52.16 | 51.60 | 51.62 | 69,208 | -0.29(-0.57%) |
Dec 02, 2009 | 51.87 | 52.13 | 51.70 | 51.92 | 75,358 | +0.14(+0.27%) |
Dec 01, 2009 | 51.27 | 51.89 | 51.27 | 51.78 | 185,026 | +0.65(+1.27%) |
Nov 30, 2009 | 51.16 | 51.25 | 50.93 | 51.13 | 131,523 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,784 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,027 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.60 | 50.86 | 51.47 | 92,688 | +0.41(+0.80%) |
Nov 23, 2009 | 50.79 | 51.41 | 50.79 | 51.06 | 113,656 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.56 | 68,711 | +0.23(+0.46%) |
Nov 19, 2009 | 50.38 | 50.38 | 49.82 | 50.33 | 127,835 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,639 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.48 | 52,246 | +0.02(+0.04%) |
Nov 16, 2009 | 50.11 | 50.58 | 50.00 | 50.45 | 141,781 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,974 | +0.07(+0.15%) |
Nov 12, 2009 | 50.16 | 50.16 | 49.59 | 49.68 | 35,368 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.66 | 49.95 | 130,683 | +0.13(+0.26%) |
Nov 10, 2009 | 49.44 | 49.94 | 49.43 | 49.82 | 67,174 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.94 | 49.57 | 60,215 | +0.75(+1.54%) |
Nov 06, 2009 | 48.62 | 48.87 | 48.37 | 48.81 | 49,645 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.71 | 48.10 | 48.65 | 59,925 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.85 | 87,218 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.31 | 53,644 | +0.04(+0.09%) |
Nov 02, 2009 | 47.16 | 47.62 | 47.04 | 47.26 | 104,212 | +0.27(+0.57%) |
Oct 30, 2009 | 47.55 | 47.84 | 46.91 | 46.99 | 225,294 | -0.68(-1.43%) |
Oct 29, 2009 | 47.36 | 47.73 | 47.25 | 47.67 | 106,784 | +0.47(+0.99%) |
Oct 28, 2009 | 47.83 | 47.92 | 47.21 | 47.21 | 112,085 | -0.75(-1.57%) |
Oct 27, 2009 | 47.81 | 48.15 | 47.67 | 47.96 | 64,130 | +0.24(+0.50%) |
Oct 26, 2009 | 48.39 | 48.65 | 47.62 | 47.72 | 95,816 | -0.52(-1.07%) |
Oct 23, 2009 | 48.32 | 48.32 | 48.12 | 48.24 | 54,706 | -0.49(-1.01%) |
Oct 22, 2009 | 48.28 | 48.93 | 48.02 | 48.73 | 434,393 | +0.35(+0.73%) |
Oct 21, 2009 | 49.04 | 49.13 | 48.36 | 48.38 | 74,285 | -0.66(-1.35%) |
Oct 20, 2009 | 49.03 | 49.11 | 48.99 | 49.04 | 46,948 | -0.52(-1.04%) |
Oct 19, 2009 | 49.09 | 49.68 | 49.06 | 49.56 | 72,462 | +0.43(+0.87%) |
Oct 16, 2009 | 49.09 | 49.26 | 48.95 | 49.13 | 76,146 | -0.13(-0.27%) |
Oct 15, 2009 | 48.87 | 49.33 | 48.87 | 49.26 | 81,738 | +0.29(+0.59%) |
Oct 14, 2009 | 48.65 | 49.12 | 48.42 | 48.98 | 390,283 | +0.65(+1.34%) |
Oct 13, 2009 | 48.46 | 48.58 | 48.26 | 48.33 | 111,904 | -0.41(-0.84%) |
Oct 12, 2009 | 48.82 | 48.89 | 48.62 | 48.74 | 268,302 | +0.20(+0.40%) |
Oct 09, 2009 | 48.12 | 48.61 | 48.12 | 48.54 | 128,116 | +0.47(+0.99%) |
Oct 08, 2009 | 48.21 | 48.40 | 48.03 | 48.07 | 132,490 | -0.03(-0.07%) |
Oct 07, 2009 | 47.99 | 48.10 | 47.81 | 48.10 | 79,845 | +0.16(+0.34%) |
Oct 06, 2009 | 47.68 | 48.11 | 47.44 | 47.94 | 186,569 | +0.38(+0.81%) |
Oct 05, 2009 | 47.45 | 47.73 | 47.04 | 47.55 | 112,420 | +0.26(+0.55%) |
Oct 02, 2009 | 47.18 | 47.47 | 47.14 | 47.29 | 164,467 | -0.19(-0.41%) |
Oct 01, 2009 | 48.15 | 48.23 | 47.44 | 47.48 | 61,159 | -0.80(-1.65%) |
Sep 30, 2009 | 48.55 | 48.55 | 47.82 | 48.28 | 133,472 | -0.20(-0.41%) |
Sep 29, 2009 | 48.63 | 48.80 | 48.41 | 48.48 | 70,496 | -0.02(-0.05%) |
Sep 28, 2009 | 47.96 | 48.84 | 47.96 | 48.50 | 31,184 | +0.70(+1.46%) |
Sep 25, 2009 | 47.74 | 48.14 | 47.74 | 47.81 | 43,070 | -0.12(-0.26%) |
Sep 24, 2009 | 48.23 | 48.23 | 47.71 | 47.93 | 72,682 | -0.13(-0.27%) |
Sep 23, 2009 | 48.58 | 48.64 | 48.06 | 48.06 | 106,032 | -0.57(-1.16%) |
Sep 22, 2009 | 48.92 | 48.98 | 48.44 | 48.62 | 45,103 | -0.29(-0.60%) |
Sep 21, 2009 | 48.56 | 49.06 | 48.49 | 48.92 | 73,455 | +0.25(+0.52%) |
Sep 18, 2009 | 48.90 | 49.01 | 48.64 | 48.67 | 51,071 | -0.09(-0.18%) |
Sep 17, 2009 | 48.73 | 48.89 | 48.59 | 48.76 | 98,362 | +0.38(+0.78%) |
Sep 16, 2009 | 48.46 | 48.72 | 48.26 | 48.38 | 127,500 | -0.06(-0.12%) |
Sep 15, 2009 | 48.72 | 48.73 | 48.35 | 48.44 | 41,120 | -0.35(-0.72%) |
Sep 14, 2009 | 48.36 | 48.80 | 48.36 | 48.79 | 45,662 | +0.26(+0.54%) |
Sep 11, 2009 | 48.44 | 48.65 | 48.30 | 48.53 | 52,063 | +0.07(+0.15%) |
Sep 10, 2009 | 48.06 | 48.45 | 47.90 | 48.45 | 75,388 | +0.41(+0.85%) |
Sep 09, 2009 | 47.62 | 48.18 | 47.62 | 48.04 | 49,065 | +0.47(+0.98%) |
Sep 08, 2009 | 48.03 | 48.03 | 47.28 | 47.58 | 56,297 | -0.14(-0.29%) |
Sep 04, 2009 | 47.10 | 47.76 | 47.09 | 47.72 | 42,244 | +0.61(+1.30%) |
Sep 03, 2009 | 47.14 | 47.22 | 46.77 | 47.10 | 129,164 | +0.00(+0.00%) |
Sep 02, 2009 | 46.99 | 47.39 | 46.93 | 47.10 | 59,510 | -0.07(-0.14%) |
Sep 01, 2009 | 47.83 | 48.07 | 47.02 | 47.17 | 203,731 | -0.66(-1.39%) |
Aug 31, 2009 | 47.57 | 48.08 | 47.46 | 47.83 | 101,577 | -0.07(-0.14%) |
Aug 28, 2009 | 48.26 | 48.44 | 47.61 | 47.90 | 42,891 | -0.37(-0.76%) |
Aug 27, 2009 | 48.10 | 48.44 | 47.82 | 48.26 | 84,706 | +0.02(+0.05%) |
Aug 26, 2009 | 48.17 | 48.60 | 48.09 | 48.24 | 68,737 | -0.07(-0.15%) |
Aug 25, 2009 | 48.21 | 48.58 | 48.12 | 48.31 | 166,656 | +0.21(+0.44%) |
Aug 24, 2009 | 48.18 | 48.25 | 47.88 | 48.10 | 74,560 | +0.18(+0.38%) |
Aug 21, 2009 | 47.79 | 48.33 | 47.58 | 47.92 | 104,975 | +0.48(+1.00%) |
Aug 20, 2009 | 47.08 | 47.53 | 47.04 | 47.44 | 100,783 | +0.29(+0.61%) |
Aug 19, 2009 | 46.27 | 47.19 | 46.23 | 47.16 | 57,395 | +0.63(+1.36%) |
Aug 18, 2009 | 46.54 | 46.70 | 46.24 | 46.53 | 83,982 | +0.08(+0.18%) |
Aug 17, 2009 | 46.29 | 46.80 | 46.10 | 46.45 | 129,243 | -0.20(-0.44%) |
Aug 14, 2009 | 46.84 | 46.98 | 46.22 | 46.65 | 67,985 | -0.10(-0.21%) |
Aug 13, 2009 | 46.75 | 46.89 | 46.27 | 46.75 | 69,898 | -0.03(-0.07%) |
Aug 12, 2009 | 46.54 | 47.08 | 46.36 | 46.78 | 334,547 | +0.13(+0.28%) |
Aug 11, 2009 | 46.48 | 46.83 | 46.45 | 46.65 | 62,081 | -0.01(-0.02%) |
Aug 10, 2009 | 46.34 | 46.68 | 46.17 | 46.66 | 85,441 | +0.26(+0.55%) |
Aug 07, 2009 | 46.31 | 46.74 | 46.18 | 46.40 | 101,424 | +0.43(+0.94%) |
Aug 06, 2009 | 46.54 | 46.54 | 45.86 | 45.97 | 80,882 | -0.56(-1.20%) |
Aug 05, 2009 | 47.06 | 47.06 | 46.37 | 46.53 | 53,865 | -0.31(-0.66%) |
Aug 04, 2009 | 46.77 | 47.05 | 46.75 | 46.84 | 173,553 | -0.12(-0.26%) |
Aug 03, 2009 | 46.94 | 47.08 | 46.51 | 46.96 | 453,476 | +0.24(+0.51%) |
Jul 31, 2009 | 46.96 | 47.40 | 46.67 | 46.72 | 95,698 | -0.25(-0.52%) |
Jul 30, 2009 | 47.46 | 47.67 | 46.95 | 46.97 | 114,722 | +0.02(+0.03%) |
Jul 29, 2009 | 46.79 | 47.08 | 46.68 | 46.95 | 81,534 | +0.16(+0.35%) |
Jul 28, 2009 | 46.54 | 47.07 | 46.53 | 46.79 | 92,311 | +0.09(+0.19%) |
Jul 27, 2009 | 46.59 | 46.71 | 46.32 | 46.70 | 75,197 | +0.00(+0.00%) |
Jul 24, 2009 | 45.86 | 46.70 | 45.84 | 46.70 | 1,144 | +0.79(+1.73%) |
Jul 23, 2009 | 45.10 | 46.04 | 45.10 | 45.91 | 221,220 | +1.11(+2.49%) |
Jul 22, 2009 | 44.93 | 45.25 | 44.73 | 44.79 | 161,247 | -0.27(-0.60%) |
Jul 21, 2009 | 44.73 | 45.10 | 44.64 | 45.06 | 107,757 | +0.63(+1.41%) |
Jul 20, 2009 | 44.43 | 44.52 | 44.03 | 44.43 | 73,121 | +0.19(+0.43%) |
Jul 17, 2009 | 44.45 | 44.46 | 44.14 | 44.24 | 97,915 | -0.20(-0.46%) |
Jul 16, 2009 | 44.04 | 44.59 | 44.04 | 44.45 | 68,124 | +0.31(+0.71%) |
Jul 15, 2009 | 44.05 | 44.16 | 43.51 | 44.14 | 80,147 | +0.40(+0.92%) |
Jul 14, 2009 | 43.66 | 43.81 | 43.47 | 43.73 | 119,347 | +0.16(+0.36%) |
Jul 13, 2009 | 42.96 | 43.64 | 42.96 | 43.58 | 84,823 | +0.65(+1.51%) |
Jul 10, 2009 | 42.82 | 43.24 | 42.75 | 42.93 | 88,723 | -0.12(-0.29%) |
Jul 09, 2009 | 43.74 | 43.74 | 42.83 | 43.05 | 122,405 | -0.50(-1.15%) |
Jul 08, 2009 | 43.66 | 43.86 | 43.33 | 43.55 | 89,268 | +0.29(+0.68%) |
Jul 07, 2009 | 43.46 | 43.77 | 43.23 | 43.26 | 193,675 | -0.18(-0.41%) |
Jul 06, 2009 | 42.97 | 43.45 | 42.85 | 43.44 | 114,803 | +0.25(+0.57%) |
Jul 02, 2009 | 43.73 | 43.85 | 43.14 | 43.19 | 182,970 | -1.02(-2.30%) |
Jul 01, 2009 | 44.41 | 44.41 | 44.06 | 44.21 | 495,848 | -0.11(-0.26%) |
Jun 30, 2009 | 44.46 | 44.66 | 43.92 | 44.32 | 121,021 | -0.25(-0.57%) |
Jun 29, 2009 | 44.36 | 44.60 | 43.79 | 44.58 | 293,657 | +0.28(+0.63%) |
Jun 26, 2009 | 44.19 | 44.44 | 43.82 | 44.30 | 132,058 | +0.02(+0.06%) |
Jun 25, 2009 | 43.67 | 44.45 | 43.61 | 44.28 | 98,215 | +1.22(+2.83%) |
Jun 24, 2009 | 43.00 | 43.28 | 42.75 | 43.05 | 69,512 | +0.06(+0.13%) |
Jun 23, 2009 | 43.10 | 43.27 | 42.87 | 43.00 | 238,736 | -0.02(-0.04%) |
Jun 22, 2009 | 43.56 | 43.56 | 43.01 | 43.01 | 90,748 | -0.88(-2.01%) |
Jun 19, 2009 | 44.04 | 44.44 | 43.73 | 43.90 | 172,012 | +0.27(+0.62%) |
Jun 18, 2009 | 42.83 | 43.78 | 42.71 | 43.63 | 124,525 | +0.94(+2.21%) |
Jun 17, 2009 | 41.92 | 42.96 | 41.87 | 42.69 | 145,063 | +0.79(+1.90%) |
Jun 16, 2009 | 41.93 | 42.38 | 41.75 | 41.89 | 98,502 | -0.03(-0.08%) |
Jun 15, 2009 | 42.83 | 42.83 | 41.69 | 41.92 | 133,500 | -1.11(-2.57%) |
Jun 12, 2009 | 42.63 | 43.34 | 42.58 | 43.03 | 224,661 | +0.27(+0.63%) |
Jun 11, 2009 | 42.44 | 43.22 | 42.44 | 42.76 | 298,571 | +0.34(+0.79%) |
Jun 10, 2009 | 42.76 | 42.90 | 42.10 | 42.42 | 221,982 | -0.18(-0.42%) |
Jun 09, 2009 | 42.69 | 42.79 | 42.54 | 42.60 | 156,298 | -0.02(-0.04%) |
Jun 08, 2009 | 42.51 | 43.05 | 42.33 | 42.62 | 162,931 | -0.57(-1.31%) |
Jun 05, 2009 | 43.40 | 43.59 | 42.67 | 43.19 | 189,117 | -0.05(-0.11%) |
Jun 04, 2009 | 43.77 | 43.79 | 42.98 | 43.24 | 115,108 | -0.49(-1.12%) |
Jun 03, 2009 | 43.46 | 43.78 | 43.37 | 43.73 | 108,602 | -0.07(-0.17%) |
Jun 02, 2009 | 43.25 | 44.03 | 43.19 | 43.80 | 180,584 | +0.52(+1.19%) |
Jun 01, 2009 | 43.43 | 43.51 | 43.08 | 43.28 | 80,649 | +0.26(+0.61%) |
May 29, 2009 | 42.56 | 43.02 | 42.15 | 43.02 | 199,561 | +0.70(+1.64%) |
May 28, 2009 | 42.33 | 42.64 | 42.06 | 42.33 | 78,157 | +0.19(+0.45%) |
May 27, 2009 | 42.57 | 42.67 | 42.12 | 42.14 | 108,733 | -0.44(-1.04%) |
May 26, 2009 | 41.68 | 42.65 | 41.47 | 42.58 | 78,510 | +0.65(+1.56%) |
May 22, 2009 | 42.05 | 42.29 | 41.81 | 41.93 | 67,318 | -0.10(-0.25%) |
May 21, 2009 | 42.18 | 42.46 | 41.64 | 42.03 | 110,267 | -0.43(-1.00%) |
May 20, 2009 | 42.53 | 42.94 | 42.40 | 42.46 | 78,044 | +0.14(+0.33%) |
May 19, 2009 | 42.57 | 42.57 | 42.20 | 42.32 | 145,722 | -0.20(-0.48%) |
May 18, 2009 | 42.37 | 42.52 | 41.86 | 42.52 | 242,612 | +0.38(+0.89%) |
May 15, 2009 | 42.49 | 42.49 | 41.97 | 42.15 | 55,784 | -0.34(-0.79%) |
May 14, 2009 | 42.44 | 42.82 | 42.35 | 42.48 | 83,618 | +0.00(+0.00%) |
May 13, 2009 | 42.06 | 42.98 | 42.06 | 42.48 | 93,278 | -0.15(-0.35%) |
May 12, 2009 | 42.11 | 42.83 | 41.78 | 42.63 | 91,003 | +0.59(+1.40%) |
May 11, 2009 | 41.94 | 42.41 | 41.94 | 42.04 | 96,013 | -0.49(-1.15%) |
May 08, 2009 | 42.51 | 42.79 | 42.27 | 42.53 | 266,780 | +0.46(+1.08%) |
May 07, 2009 | 41.24 | 42.30 | 41.24 | 42.07 | 567,832 | +0.95(+2.31%) |
May 06, 2009 | 41.63 | 41.76 | 40.82 | 41.12 | 191,358 | -0.24(-0.57%) |
May 05, 2009 | 41.02 | 41.41 | 40.77 | 41.36 | 287,491 | +0.30(+0.74%) |
May 04, 2009 | 40.43 | 41.06 | 40.39 | 41.06 | 195,616 | +0.75(+1.85%) |
May 01, 2009 | 40.30 | 40.34 | 39.99 | 40.31 | 1,001,443 | -0.12(-0.30%) |
Apr 30, 2009 | 40.97 | 41.04 | 40.20 | 40.43 | 93,709 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,240 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.02 | 40.22 | 108,740 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.89 | 40.15 | 137,634 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.70 | 395,840 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.89 | 39.56 | 114,367 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,831 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,366 | -0.28(-0.69%) |
Apr 20, 2009 | 40.65 | 41.19 | 40.37 | 40.38 | 111,586 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.79 | 41.24 | 192,518 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.29 | 40.82 | 131,614 | +0.17(+0.42%) |
Apr 15, 2009 | 40.20 | 40.77 | 40.17 | 40.65 | 176,182 | +0.21(+0.53%) |
Apr 14, 2009 | 40.29 | 40.73 | 40.29 | 40.43 | 231,421 | -0.16(-0.38%) |
Apr 13, 2009 | 40.38 | 40.79 | 40.38 | 40.59 | 133,978 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,179 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.84 | 40.12 | 226,216 | +0.34(+0.86%) |
Apr 07, 2009 | 39.70 | 40.25 | 39.44 | 39.78 | 198,303 | -0.37(-0.92%) |
Apr 06, 2009 | 39.84 | 40.50 | 39.75 | 40.15 | 153,275 | +0.11(+0.29%) |
Apr 03, 2009 | 40.70 | 40.74 | 39.70 | 40.03 | 124,912 | -0.57(-1.39%) |
Apr 02, 2009 | 41.03 | 41.06 | 40.48 | 40.60 | 261,060 | +0.20(+0.49%) |