Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 59.33 | 60.18 | 59.33 | 59.56 | 675,077 | -0.01(-0.02%) |
Mar 30, 2010 | 59.82 | 60.26 | 59.39 | 59.57 | 603,372 | -0.36(-0.61%) |
Mar 29, 2010 | 59.78 | 60.09 | 59.51 | 59.93 | 765,542 | +0.25(+0.42%) |
Mar 26, 2010 | 60.40 | 60.75 | 59.11 | 59.68 | 1,447,788 | -0.43(-0.71%) |
Mar 25, 2010 | 60.22 | 60.87 | 59.82 | 60.11 | 1,314,345 | +0.26(+0.44%) |
Mar 24, 2010 | 59.71 | 60.04 | 59.39 | 59.85 | 1,185,471 | -0.26(-0.43%) |
Mar 23, 2010 | 59.76 | 60.11 | 59.03 | 60.11 | 1,295,456 | +0.28(+0.47%) |
Mar 22, 2010 | 59.02 | 60.06 | 58.61 | 59.83 | 1,620,529 | +0.20(+0.33%) |
Mar 19, 2010 | 60.66 | 61.05 | 58.97 | 59.64 | 1,699,834 | -1.01(-1.66%) |
Mar 18, 2010 | 61.55 | 61.82 | 60.33 | 60.64 | 1,291,396 | -0.97(-1.57%) |
Mar 17, 2010 | 61.48 | 62.36 | 61.29 | 61.61 | 2,050,715 | +0.47(+0.78%) |
Mar 16, 2010 | 60.12 | 61.62 | 60.09 | 61.14 | 2,917,100 | +1.47(+2.46%) |
Mar 15, 2010 | 59.11 | 59.77 | 59.07 | 59.66 | 1,774,374 | +1.26(+2.15%) |
Mar 12, 2010 | 58.65 | 58.65 | 57.91 | 58.41 | 1,050,279 | +0.05(+0.08%) |
Mar 11, 2010 | 56.97 | 58.36 | 56.97 | 58.36 | 1,417,132 | +0.92(+1.60%) |
Mar 10, 2010 | 56.60 | 57.53 | 56.40 | 57.44 | 1,622,584 | +0.77(+1.36%) |
Mar 09, 2010 | 55.66 | 56.73 | 55.26 | 56.67 | 1,207,024 | +0.63(+1.13%) |
Mar 08, 2010 | 56.00 | 56.38 | 55.28 | 56.03 | 852,012 | -0.15(-0.27%) |
Mar 05, 2010 | 55.23 | 56.50 | 55.14 | 56.18 | 1,175,152 | +1.13(+2.05%) |
Mar 04, 2010 | 54.22 | 55.95 | 54.22 | 55.06 | 2,390,562 | +0.61(+1.13%) |
Mar 03, 2010 | 53.07 | 54.68 | 52.75 | 54.44 | 2,540,425 | +1.38(+2.60%) |
Mar 02, 2010 | 52.75 | 53.16 | 52.58 | 53.07 | 1,389,136 | +0.75(+1.44%) |
Mar 01, 2010 | 51.83 | 52.53 | 51.68 | 52.31 | 885,531 | +0.71(+1.37%) |
Feb 26, 2010 | 52.20 | 52.43 | 51.32 | 51.60 | 1,292,151 | -0.60(-1.14%) |
Feb 25, 2010 | 51.83 | 52.32 | 51.11 | 52.20 | 847,590 | -0.29(-0.55%) |
Feb 24, 2010 | 52.10 | 52.63 | 51.78 | 52.49 | 730,878 | +0.38(+0.73%) |
Feb 23, 2010 | 52.86 | 52.89 | 51.68 | 52.11 | 884,182 | -1.09(-2.05%) |
Feb 22, 2010 | 52.82 | 53.70 | 52.26 | 53.20 | 1,154,326 | +0.25(+0.47%) |
Feb 19, 2010 | 52.22 | 53.34 | 52.22 | 52.94 | 1,718,484 | +1.44(+2.80%) |
Feb 18, 2010 | 50.61 | 51.82 | 50.18 | 51.50 | 1,887,124 | +1.25(+2.48%) |
Feb 17, 2010 | 50.54 | 50.68 | 49.50 | 50.25 | 2,238,348 | -0.18(-0.35%) |
Feb 16, 2010 | 50.50 | 50.50 | 50.13 | 50.43 | 1,272,671 | +0.30(+0.59%) |
Feb 12, 2010 | 50.37 | 50.13 | 50.13 | 50.13 | 1,511,486 | -0.70(-1.37%) |
Feb 11, 2010 | 50.43 | 51.09 | 49.74 | 50.83 | 1,002,166 | +0.40(+0.79%) |
Feb 10, 2010 | 51.19 | 51.54 | 49.78 | 50.43 | 1,343,156 | -0.75(-1.47%) |
Feb 09, 2010 | 52.38 | 52.71 | 51.01 | 51.19 | 1,547,998 | -0.79(-1.52%) |
Feb 08, 2010 | 51.66 | 53.02 | 51.46 | 51.98 | 2,443,468 | +0.50(+0.98%) |
Feb 05, 2010 | 49.72 | 51.51 | 49.05 | 51.47 | 2,597,820 | +2.09(+4.24%) |
Feb 04, 2010 | 50.58 | 51.67 | 49.23 | 49.38 | 2,646,658 | -1.54(-3.02%) |
Feb 03, 2010 | 54.18 | 54.88 | 50.61 | 50.92 | 7,423,053 | -6.29(-11.00%) |
Feb 02, 2010 | 56.97 | 57.85 | 56.43 | 57.21 | 1,276,945 | +0.91(+1.62%) |
Feb 01, 2010 | 55.68 | 56.83 | 55.36 | 56.30 | 672,882 | +0.95(+1.72%) |
Jan 29, 2010 | 56.16 | 56.72 | 55.32 | 55.35 | 1,000,874 | -0.46(-0.82%) |
Jan 28, 2010 | 56.52 | 56.52 | 55.19 | 55.80 | 787,769 | -0.57(-1.01%) |
Jan 27, 2010 | 55.86 | 56.51 | 55.09 | 56.37 | 1,596,836 | +0.13(+0.23%) |
Jan 26, 2010 | 55.94 | 56.84 | 55.35 | 56.24 | 923,527 | +0.16(+0.28%) |
Jan 25, 2010 | 57.44 | 57.73 | 56.08 | 56.08 | 921,734 | -1.00(-1.74%) |
Jan 22, 2010 | 59.21 | 59.38 | 56.87 | 57.08 | 1,514,007 | -2.34(-3.93%) |
Jan 21, 2010 | 61.33 | 62.12 | 58.18 | 59.41 | 2,653,479 | -3.07(-4.92%) |
Jan 20, 2010 | 61.91 | 62.77 | 61.69 | 62.48 | 667,355 | -0.11(-0.18%) |
Jan 19, 2010 | 60.93 | 62.69 | 60.93 | 62.60 | 1,109,406 | +1.50(+2.45%) |
Jan 15, 2010 | 62.08 | 61.10 | 61.10 | 61.10 | 764,713 | -0.98(-1.57%) |
Jan 14, 2010 | 61.87 | 62.20 | 61.52 | 62.08 | 389,431 | +0.07(+0.10%) |
Jan 13, 2010 | 62.09 | 62.50 | 61.04 | 62.01 | 774,140 | -0.02(-0.03%) |
Jan 12, 2010 | 62.52 | 62.85 | 61.46 | 62.03 | 801,657 | -1.03(-1.64%) |
Jan 11, 2010 | 63.16 | 63.23 | 62.68 | 63.06 | 631,004 | +0.07(+0.10%) |
Jan 08, 2010 | 63.50 | 63.73 | 62.12 | 63.00 | 1,188,660 | +0.67(+1.08%) |
Jan 07, 2010 | 61.72 | 62.46 | 60.82 | 62.33 | 1,019,341 | +0.57(+0.92%) |
Jan 06, 2010 | 61.43 | 62.35 | 61.14 | 61.76 | 990,864 | +0.31(+0.50%) |
Jan 05, 2010 | 61.26 | 61.62 | 61.05 | 61.45 | 396,692 | +0.12(+0.20%) |
Jan 04, 2010 | 60.50 | 61.43 | 60.47 | 61.33 | 853,307 | +1.21(+2.01%) |
Dec 31, 2009 | 60.50 | 60.12 | 60.12 | 60.12 | 428,983 | -0.43(-0.71%) |
Dec 30, 2009 | 60.07 | 60.94 | 60.05 | 60.55 | 371,886 | +0.38(+0.63%) |
Dec 29, 2009 | 60.38 | 60.44 | 59.90 | 60.17 | 352,093 | -0.04(-0.06%) |
Dec 28, 2009 | 60.14 | 60.21 | 59.52 | 60.20 | 437,996 | +0.19(+0.31%) |
Dec 24, 2009 | 59.84 | 60.23 | 59.79 | 60.02 | 133,149 | +0.03(+0.05%) |
Dec 23, 2009 | 59.63 | 60.15 | 59.12 | 59.99 | 435,634 | +0.32(+0.53%) |
Dec 22, 2009 | 60.23 | 60.66 | 59.59 | 59.67 | 572,079 | -0.27(-0.45%) |
Dec 21, 2009 | 60.51 | 61.22 | 59.80 | 59.94 | 718,096 | -0.24(-0.40%) |
Dec 18, 2009 | 60.09 | 60.31 | 59.50 | 60.19 | 1,059,586 | +0.31(+0.51%) |
Dec 17, 2009 | 60.03 | 60.83 | 59.53 | 59.88 | 761,861 | -0.38(-0.63%) |
Dec 16, 2009 | 60.60 | 60.91 | 59.89 | 60.26 | 730,858 | +0.05(+0.08%) |
Dec 15, 2009 | 60.47 | 61.06 | 60.02 | 60.21 | 702,685 | -0.21(-0.35%) |
Dec 14, 2009 | 59.86 | 60.49 | 59.66 | 60.43 | 900,100 | +1.45(+2.46%) |
Dec 11, 2009 | 59.20 | 59.63 | 58.93 | 58.98 | 813,445 | +0.09(+0.16%) |
Dec 10, 2009 | 58.00 | 58.97 | 58.00 | 58.88 | 744,167 | +1.32(+2.30%) |
Dec 09, 2009 | 56.70 | 57.79 | 56.34 | 57.56 | 836,747 | +0.96(+1.69%) |
Dec 08, 2009 | 55.78 | 57.01 | 54.94 | 56.60 | 1,322,562 | +0.57(+1.01%) |
Dec 07, 2009 | 56.97 | 57.15 | 56.03 | 56.03 | 1,099,684 | -0.89(-1.57%) |
Dec 04, 2009 | 57.17 | 57.74 | 55.97 | 56.93 | 1,440,345 | +0.47(+0.84%) |
Dec 03, 2009 | 56.59 | 57.28 | 56.32 | 56.45 | 694,314 | +0.23(+0.41%) |
Dec 02, 2009 | 56.99 | 57.71 | 56.19 | 56.22 | 809,974 | -1.02(-1.79%) |
Dec 01, 2009 | 57.24 | 57.55 | 56.70 | 57.24 | 587,773 | +0.47(+0.84%) |
Nov 30, 2009 | 57.18 | 57.18 | 56.30 | 56.77 | 955,043 | -0.67(-1.17%) |
Nov 27, 2009 | 56.97 | 57.90 | 55.82 | 57.44 | 421,043 | -0.89(-1.53%) |
Nov 25, 2009 | 57.95 | 58.99 | 57.73 | 58.33 | 753,128 | +1.06(+1.85%) |
Nov 24, 2009 | 57.57 | 58.46 | 57.18 | 57.27 | 799,686 | -0.47(-0.82%) |
Nov 23, 2009 | 55.85 | 57.75 | 55.40 | 57.75 | 1,850,116 | +2.74(+4.97%) |
Nov 20, 2009 | 55.27 | 55.57 | 54.77 | 55.01 | 580,942 | -0.72(-1.29%) |
Nov 19, 2009 | 56.70 | 56.70 | 55.60 | 55.73 | 932,914 | -1.24(-2.17%) |
Nov 18, 2009 | 57.24 | 57.40 | 56.66 | 56.97 | 531,145 | -0.30(-0.52%) |
Nov 17, 2009 | 57.23 | 57.44 | 56.76 | 57.26 | 681,380 | -0.03(-0.05%) |
Nov 16, 2009 | 56.69 | 57.76 | 56.52 | 57.29 | 860,661 | +0.96(+1.70%) |
Nov 13, 2009 | 56.18 | 56.46 | 55.58 | 56.33 | 678,984 | +0.34(+0.60%) |
Nov 12, 2009 | 56.62 | 56.62 | 55.82 | 56.00 | 646,577 | -0.66(-1.17%) |
Nov 11, 2009 | 57.38 | 57.49 | 55.80 | 56.66 | 1,358,236 | -0.45(-0.78%) |
Nov 10, 2009 | 56.16 | 57.24 | 56.07 | 57.10 | 754,624 | +0.62(+1.10%) |
Nov 09, 2009 | 55.67 | 56.53 | 55.22 | 56.48 | 1,086,267 | +1.44(+2.62%) |
Nov 06, 2009 | 53.99 | 55.05 | 53.88 | 55.04 | 752,116 | +0.25(+0.46%) |
Nov 05, 2009 | 53.34 | 54.95 | 53.13 | 54.79 | 1,324,305 | +2.03(+3.85%) |
Nov 04, 2009 | 53.44 | 54.56 | 52.64 | 52.76 | 1,376,995 | -0.67(-1.25%) |
Nov 03, 2009 | 53.03 | 53.68 | 51.88 | 53.43 | 1,627,821 | +1.73(+3.35%) |
Nov 02, 2009 | 51.59 | 52.22 | 50.88 | 51.70 | 1,439,865 | +0.52(+1.02%) |
Oct 30, 2009 | 52.65 | 52.93 | 51.16 | 51.18 | 1,487,395 | -1.74(-3.29%) |
Oct 29, 2009 | 52.85 | 53.07 | 52.24 | 52.92 | 1,271,935 | +0.50(+0.96%) |
Oct 28, 2009 | 54.10 | 54.55 | 52.20 | 52.41 | 1,861,109 | -2.01(-3.69%) |
Oct 27, 2009 | 55.43 | 55.88 | 54.12 | 54.42 | 1,495,033 | -1.01(-1.81%) |
Oct 26, 2009 | 56.56 | 57.68 | 55.21 | 55.43 | 1,640,215 | -0.68(-1.21%) |
Oct 23, 2009 | 55.98 | 56.68 | 55.84 | 56.11 | 2,179,488 | -2.49(-4.26%) |
Oct 22, 2009 | 58.05 | 59.43 | 56.16 | 58.60 | 6,218,347 | -4.00(-6.39%) |
Oct 21, 2009 | 62.69 | 64.13 | 62.34 | 62.61 | 1,417,498 | -0.25(-0.40%) |
Oct 20, 2009 | 62.77 | 63.36 | 62.73 | 62.86 | 1,609,100 | -0.92(-1.44%) |
Oct 19, 2009 | 62.15 | 64.19 | 60.10 | 63.78 | 2,211,213 | +1.90(+3.07%) |
Oct 16, 2009 | 60.33 | 64.31 | 60.33 | 61.88 | 7,556,362 | +1.47(+2.43%) |
Oct 15, 2009 | 58.72 | 60.41 | 58.37 | 60.41 | 1,640,471 | +1.44(+2.45%) |
Oct 14, 2009 | 58.09 | 59.08 | 57.65 | 58.97 | 1,260,093 | +1.77(+3.09%) |
Oct 13, 2009 | 57.74 | 58.04 | 56.80 | 57.20 | 866,844 | -0.52(-0.90%) |
Oct 12, 2009 | 57.86 | 58.19 | 57.21 | 57.72 | 760,483 | +1.00(+1.76%) |
Oct 09, 2009 | 56.92 | 57.45 | 55.87 | 56.72 | 773,847 | -0.18(-0.31%) |
Oct 08, 2009 | 56.89 | 57.42 | 55.73 | 56.90 | 1,206,418 | +1.05(+1.88%) |
Oct 07, 2009 | 55.09 | 56.04 | 55.09 | 55.85 | 652,645 | +0.46(+0.82%) |
Oct 06, 2009 | 56.70 | 57.16 | 55.04 | 55.39 | 1,680,440 | -0.55(-0.98%) |
Oct 05, 2009 | 55.20 | 56.56 | 54.96 | 55.94 | 955,521 | +1.12(+2.04%) |
Oct 02, 2009 | 54.51 | 55.62 | 54.51 | 54.82 | 937,870 | -0.79(-1.42%) |
Oct 01, 2009 | 57.93 | 57.94 | 54.95 | 55.62 | 1,147,840 | -1.24(-2.18%) |
Sep 30, 2009 | 57.67 | 58.74 | 56.78 | 56.85 | 1,697,200 | -0.58(-1.00%) |
Sep 29, 2009 | 56.57 | 58.37 | 56.43 | 57.43 | 988,609 | +0.67(+1.18%) |
Sep 28, 2009 | 55.15 | 56.97 | 54.79 | 56.76 | 988,013 | +1.78(+3.23%) |
Sep 25, 2009 | 56.42 | 56.42 | 54.35 | 54.98 | 996,916 | -1.52(-2.69%) |
Sep 24, 2009 | 57.86 | 58.24 | 55.91 | 56.50 | 861,393 | -1.08(-1.88%) |
Sep 23, 2009 | 59.20 | 59.78 | 57.45 | 57.58 | 1,585,066 | -1.39(-2.35%) |
Sep 22, 2009 | 59.30 | 59.89 | 58.57 | 58.97 | 1,196,939 | +0.20(+0.35%) |
Sep 21, 2009 | 58.71 | 59.65 | 57.65 | 58.76 | 2,262,316 | -0.77(-1.30%) |
Sep 18, 2009 | 59.60 | 59.73 | 59.14 | 59.53 | 1,507,526 | +0.21(+0.36%) |
Sep 17, 2009 | 58.54 | 61.39 | 58.54 | 59.32 | 3,006,936 | +1.70(+2.96%) |
Sep 16, 2009 | 56.30 | 58.69 | 56.18 | 57.62 | 2,828,202 | +1.71(+3.06%) |
Sep 15, 2009 | 54.68 | 56.56 | 53.97 | 55.90 | 1,440,997 | +1.35(+2.47%) |
Sep 14, 2009 | 54.18 | 54.85 | 53.94 | 54.55 | 576,687 | -0.20(-0.37%) |
Sep 11, 2009 | 54.91 | 54.92 | 54.25 | 54.76 | 738,751 | -0.16(-0.29%) |
Sep 10, 2009 | 54.68 | 55.15 | 53.66 | 54.92 | 1,523,520 | +0.19(+0.34%) |
Sep 09, 2009 | 52.22 | 54.99 | 52.09 | 54.73 | 1,466,265 | +2.64(+5.08%) |
Sep 08, 2009 | 51.83 | 52.53 | 51.76 | 52.09 | 947,332 | +0.23(+0.45%) |
Sep 04, 2009 | 50.88 | 51.90 | 49.97 | 51.86 | 1,229,666 | +1.14(+2.24%) |
Sep 03, 2009 | 50.50 | 50.77 | 49.38 | 50.72 | 761,526 | +0.69(+1.38%) |
Sep 02, 2009 | 49.02 | 50.12 | 48.87 | 50.03 | 925,324 | +0.57(+1.15%) |
Sep 01, 2009 | 51.19 | 52.21 | 49.34 | 49.46 | 1,562,564 | -2.25(-4.36%) |
Aug 31, 2009 | 52.31 | 53.01 | 51.32 | 51.72 | 1,431,345 | -1.30(-2.46%) |
Aug 28, 2009 | 53.99 | 53.99 | 52.39 | 53.02 | 925,530 | -0.09(-0.18%) |
Aug 27, 2009 | 52.64 | 53.15 | 51.28 | 53.11 | 1,406,492 | +0.69(+1.31%) |
Aug 26, 2009 | 52.20 | 53.30 | 51.89 | 52.42 | 2,077,869 | -0.11(-0.21%) |
Aug 25, 2009 | 53.99 | 54.41 | 52.19 | 52.53 | 2,388,570 | -1.02(-1.91%) |
Aug 24, 2009 | 52.74 | 54.74 | 52.41 | 53.56 | 1,654,589 | +0.82(+1.55%) |
Aug 21, 2009 | 52.36 | 53.42 | 52.08 | 52.74 | 998,783 | +0.88(+1.71%) |
Aug 20, 2009 | 51.81 | 52.28 | 51.46 | 51.86 | 1,073,992 | +0.21(+0.41%) |
Aug 19, 2009 | 52.07 | 53.06 | 51.19 | 51.64 | 1,737,056 | -1.22(-2.31%) |
Aug 18, 2009 | 52.75 | 53.78 | 52.58 | 52.86 | 1,178,602 | -0.51(-0.96%) |
Aug 17, 2009 | 53.99 | 54.42 | 52.35 | 53.37 | 1,622,377 | -2.02(-3.65%) |
Aug 14, 2009 | 54.82 | 56.46 | 54.33 | 55.39 | 2,186,157 | -0.24(-0.43%) |
Aug 13, 2009 | 52.83 | 55.63 | 52.83 | 55.63 | 1,794,943 | +2.89(+5.49%) |
Aug 12, 2009 | 51.84 | 53.84 | 51.19 | 52.74 | 1,648,780 | +0.77(+1.49%) |
Aug 11, 2009 | 52.52 | 52.93 | 51.16 | 51.97 | 1,331,406 | -0.59(-1.12%) |
Aug 10, 2009 | 53.16 | 53.47 | 51.97 | 52.55 | 1,735,653 | -0.74(-1.40%) |
Aug 07, 2009 | 52.42 | 54.88 | 52.34 | 53.30 | 1,807,243 | +1.58(+3.06%) |
Aug 06, 2009 | 50.81 | 52.47 | 50.52 | 51.71 | 2,687,048 | +1.04(+2.05%) |
Aug 05, 2009 | 50.05 | 51.05 | 48.72 | 50.67 | 2,195,938 | +0.56(+1.11%) |
Aug 04, 2009 | 49.54 | 50.17 | 48.99 | 50.11 | 1,301,689 | +0.51(+1.03%) |
Aug 03, 2009 | 48.15 | 50.28 | 47.91 | 49.60 | 2,260,975 | +2.13(+4.49%) |
Jul 31, 2009 | 46.88 | 47.86 | 46.31 | 47.47 | 1,167,229 | +0.58(+1.23%) |
Jul 30, 2009 | 47.15 | 47.78 | 46.57 | 46.89 | 1,102,587 | +0.20(+0.42%) |
Jul 29, 2009 | 46.22 | 46.75 | 45.86 | 46.70 | 1,242,129 | +0.30(+0.64%) |
Jul 28, 2009 | 46.48 | 47.37 | 46.20 | 46.40 | 1,839,729 | -0.44(-0.93%) |
Jul 27, 2009 | 47.56 | 47.69 | 46.58 | 46.84 | 1,866,808 | -0.15(-0.32%) |
Jul 24, 2009 | 45.94 | 47.36 | 45.84 | 46.99 | 1,756,208 | +0.36(+0.78%) |
Jul 23, 2009 | 42.76 | 47.75 | 42.68 | 46.62 | 3,920,874 | +2.32(+5.23%) |
Jul 22, 2009 | 44.07 | 45.12 | 43.69 | 44.31 | 2,365,791 | -0.33(-0.73%) |
Jul 21, 2009 | 43.96 | 44.85 | 42.92 | 44.63 | 2,450,630 | +0.77(+1.76%) |
Jul 20, 2009 | 43.22 | 43.99 | 42.84 | 43.86 | 1,873,938 | +0.76(+1.77%) |
Jul 17, 2009 | 43.39 | 44.28 | 42.58 | 43.10 | 2,468,645 | -0.43(-0.98%) |
Jul 16, 2009 | 40.11 | 43.86 | 39.14 | 43.52 | 4,313,439 | +3.23(+8.02%) |
Jul 15, 2009 | 35.84 | 40.78 | 35.84 | 40.29 | 4,797,648 | +5.11(+14.52%) |
Jul 14, 2009 | 35.92 | 36.11 | 35.09 | 35.18 | 1,264,725 | -0.78(-2.17%) |
Jul 13, 2009 | 34.52 | 36.00 | 34.40 | 35.97 | 1,719,080 | +0.94(+2.68%) |
Jul 10, 2009 | 35.44 | 36.22 | 34.87 | 35.03 | 779,383 | -0.52(-1.47%) |
Jul 09, 2009 | 35.07 | 35.81 | 34.49 | 35.55 | 1,301,092 | +0.70(+2.00%) |
Jul 08, 2009 | 36.14 | 36.58 | 34.51 | 34.85 | 2,264,349 | -1.14(-3.18%) |
Jul 07, 2009 | 37.07 | 37.23 | 35.86 | 35.99 | 773,382 | -1.39(-3.71%) |
Jul 06, 2009 | 36.67 | 37.48 | 36.21 | 37.38 | 1,008,485 | +0.56(+1.52%) |
Jul 02, 2009 | 37.87 | 38.29 | 36.76 | 36.82 | 819,441 | -1.63(-4.24%) |
Jul 01, 2009 | 38.52 | 39.29 | 38.25 | 38.45 | 797,319 | +0.11(+0.29%) |
Jun 30, 2009 | 38.28 | 38.68 | 37.69 | 38.34 | 1,063,040 | -0.16(-0.41%) |
Jun 29, 2009 | 37.80 | 38.54 | 37.60 | 38.50 | 1,206,211 | +0.99(+2.63%) |
Jun 26, 2009 | 37.75 | 37.75 | 37.05 | 37.51 | 947,587 | -0.34(-0.89%) |
Jun 25, 2009 | 37.01 | 38.02 | 36.82 | 37.85 | 1,417,568 | +0.46(+1.22%) |
Jun 24, 2009 | 35.75 | 37.69 | 35.37 | 37.39 | 2,860,471 | +0.09(+0.25%) |
Jun 23, 2009 | 38.44 | 38.65 | 37.23 | 37.30 | 2,260,742 | -1.35(-3.49%) |
Jun 22, 2009 | 40.00 | 40.02 | 38.19 | 38.65 | 1,380,610 | -1.82(-4.51%) |
Jun 19, 2009 | 40.40 | 41.06 | 40.25 | 40.47 | 1,126,705 | +0.38(+0.95%) |
Jun 18, 2009 | 40.04 | 40.25 | 39.37 | 40.09 | 921,705 | +0.10(+0.26%) |
Jun 17, 2009 | 39.74 | 40.49 | 39.37 | 39.99 | 1,485,315 | -0.02(-0.05%) |
Jun 16, 2009 | 42.90 | 42.90 | 39.95 | 40.01 | 2,494,511 | -2.06(-4.89%) |
Jun 15, 2009 | 44.47 | 44.47 | 41.70 | 42.06 | 2,300,408 | -2.88(-6.40%) |
Jun 12, 2009 | 44.98 | 46.25 | 44.71 | 44.94 | 2,030,667 | -0.18(-0.39%) |
Jun 11, 2009 | 43.68 | 45.33 | 43.30 | 45.12 | 1,687,272 | +1.03(+2.34%) |
Jun 10, 2009 | 43.21 | 44.28 | 42.37 | 44.08 | 2,351,797 | +1.41(+3.32%) |
Jun 09, 2009 | 41.35 | 42.95 | 41.27 | 42.67 | 1,771,866 | +1.41(+3.43%) |
Jun 08, 2009 | 40.27 | 41.35 | 40.27 | 41.25 | 963,368 | +1.00(+2.47%) |
Jun 05, 2009 | 40.05 | 40.45 | 39.67 | 40.26 | 933,378 | +0.36(+0.91%) |
Jun 04, 2009 | 39.43 | 40.02 | 39.25 | 39.89 | 788,368 | +0.61(+1.56%) |
Jun 03, 2009 | 39.57 | 40.07 | 39.07 | 39.28 | 822,430 | -0.51(-1.29%) |
Jun 02, 2009 | 39.89 | 40.41 | 39.23 | 39.79 | 1,006,177 | +0.20(+0.52%) |
Jun 01, 2009 | 38.64 | 39.88 | 37.93 | 39.59 | 2,167,371 | +1.89(+5.01%) |
May 29, 2009 | 36.85 | 37.84 | 36.35 | 37.70 | 1,065,444 | +1.01(+2.77%) |
May 28, 2009 | 37.73 | 38.50 | 36.28 | 36.68 | 2,063,146 | -0.84(-2.23%) |
May 27, 2009 | 36.06 | 37.87 | 35.40 | 37.52 | 3,447,699 | +0.54(+1.46%) |
May 26, 2009 | 35.58 | 36.99 | 35.31 | 36.98 | 1,678,990 | +1.03(+2.87%) |
May 22, 2009 | 36.37 | 36.56 | 35.79 | 35.95 | 777,222 | -0.15(-0.41%) |
May 21, 2009 | 37.20 | 37.69 | 35.73 | 36.10 | 2,485,780 | -1.66(-4.39%) |
May 20, 2009 | 38.81 | 38.81 | 37.62 | 37.75 | 1,591,829 | -0.64(-1.67%) |
May 19, 2009 | 37.46 | 38.75 | 37.46 | 38.40 | 1,733,842 | +0.52(+1.38%) |
May 18, 2009 | 36.79 | 37.87 | 36.40 | 37.87 | 1,541,996 | +1.74(+4.82%) |
May 15, 2009 | 37.27 | 37.47 | 35.89 | 36.13 | 2,095,538 | -1.46(-3.89%) |
May 14, 2009 | 37.13 | 37.86 | 36.85 | 37.60 | 1,012,735 | +0.69(+1.87%) |
May 13, 2009 | 38.54 | 38.86 | 36.90 | 36.91 | 1,169,510 | -2.21(-5.64%) |
May 12, 2009 | 39.74 | 40.77 | 37.70 | 39.11 | 1,358,863 | -0.33(-0.83%) |
May 11, 2009 | 38.32 | 40.35 | 38.32 | 39.44 | 1,942,929 | -0.49(-1.24%) |
May 08, 2009 | 39.61 | 40.83 | 39.31 | 39.93 | 2,427,184 | +1.01(+2.61%) |
May 07, 2009 | 39.88 | 40.47 | 38.52 | 38.92 | 1,632,583 | -0.53(-1.35%) |
May 06, 2009 | 39.87 | 39.93 | 38.80 | 39.45 | 1,961,198 | +0.26(+0.67%) |
May 05, 2009 | 38.71 | 39.51 | 38.31 | 39.19 | 1,114,275 | +0.09(+0.24%) |
May 04, 2009 | 39.08 | 39.23 | 38.11 | 39.09 | 1,707,878 | +0.41(+1.06%) |
May 01, 2009 | 38.80 | 39.06 | 37.74 | 38.68 | 1,212,448 | -0.29(-0.74%) |
Apr 30, 2009 | 39.25 | 39.98 | 38.60 | 38.97 | 1,714,486 | +0.13(+0.34%) |
Apr 29, 2009 | 38.93 | 39.70 | 38.41 | 38.84 | 2,306,611 | +0.29(+0.75%) |
Apr 28, 2009 | 38.72 | 39.38 | 38.33 | 38.55 | 1,421,008 | -0.46(-1.17%) |
Apr 27, 2009 | 38.87 | 39.99 | 38.61 | 39.01 | 1,362,138 | -0.46(-1.16%) |
Apr 24, 2009 | 37.00 | 39.85 | 36.31 | 39.47 | 2,109,166 | +2.39(+6.45%) |
Apr 23, 2009 | 37.14 | 37.19 | 33.87 | 37.07 | 3,171,970 | -0.79(-2.09%) |
Apr 22, 2009 | 38.16 | 39.00 | 37.49 | 37.87 | 1,962,500 | -1.01(-2.59%) |
Apr 21, 2009 | 38.03 | 38.93 | 37.35 | 38.87 | 2,380,948 | +0.55(+1.43%) |
Apr 20, 2009 | 40.21 | 40.21 | 37.70 | 38.32 | 1,602,311 | -2.84(-6.90%) |
Apr 17, 2009 | 41.53 | 42.05 | 40.91 | 41.16 | 1,466,024 | -0.20(-0.47%) |
Apr 16, 2009 | 39.98 | 41.89 | 39.53 | 41.36 | 2,183,223 | +1.61(+4.05%) |
Apr 15, 2009 | 38.82 | 39.87 | 38.29 | 39.75 | 1,636,059 | +0.61(+1.57%) |
Apr 14, 2009 | 40.02 | 41.07 | 39.07 | 39.13 | 2,490,531 | -1.63(-4.00%) |
Apr 13, 2009 | 40.27 | 40.94 | 39.73 | 40.76 | 2,251,122 | -0.03(-0.07%) |
Apr 09, 2009 | 36.37 | 41.04 | 35.39 | 40.79 | 3,266,224 | +5.11(+14.32%) |
Apr 08, 2009 | 36.56 | 36.71 | 34.76 | 35.68 | 1,455,275 | -0.77(-2.12%) |
Apr 07, 2009 | 36.18 | 37.35 | 35.87 | 36.45 | 2,425,443 | -0.18(-0.48%) |
Apr 06, 2009 | 35.33 | 37.02 | 34.91 | 36.63 | 1,838,168 | +0.88(+2.47%) |
Apr 03, 2009 | 35.44 | 36.10 | 34.60 | 35.74 | 1,500,031 | +0.61(+1.75%) |
Apr 02, 2009 | 34.56 | 35.74 | 34.30 | 35.13 | 1,963,985 | +1.50(+4.46%) |