Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.08 | 53.36 | 51.16 | 52.37 | 5,545,082 | -0.63(-1.20%) |
Apr 29, 2010 | 52.84 | 53.43 | 52.24 | 53.00 | 4,089,519 | +0.54(+1.02%) |
Apr 28, 2010 | 52.96 | 53.52 | 51.37 | 52.47 | 6,116,125 | +0.26(+0.51%) |
Apr 27, 2010 | 53.46 | 54.57 | 52.15 | 52.20 | 50,284 | -1.65(-3.06%) |
Apr 26, 2010 | 53.90 | 54.31 | 53.54 | 53.85 | 3,177,369 | -0.15(-0.27%) |
Apr 23, 2010 | 52.95 | 54.00 | 52.45 | 54.00 | 4,027,378 | +1.10(+2.07%) |
Apr 22, 2010 | 52.24 | 53.01 | 51.96 | 52.90 | 3,476,330 | -0.45(-0.85%) |
Apr 21, 2010 | 53.71 | 54.00 | 52.88 | 53.36 | 18,441 | -0.45(-0.84%) |
Apr 20, 2010 | 52.66 | 54.20 | 52.66 | 53.81 | 13,166 | +1.50(+2.87%) |
Apr 19, 2010 | 51.91 | 52.37 | 51.30 | 52.31 | 3,414,353 | -0.14(-0.27%) |
Apr 16, 2010 | 53.08 | 53.53 | 51.78 | 52.45 | 4,650,188 | -1.04(-1.94%) |
Apr 15, 2010 | 53.98 | 53.98 | 53.02 | 53.49 | 4,106,902 | -0.54(-0.99%) |
Apr 14, 2010 | 54.07 | 54.51 | 53.10 | 54.02 | 4,533,436 | +0.40(+0.75%) |
Apr 13, 2010 | 53.77 | 54.06 | 52.68 | 53.62 | 3,709,955 | -0.17(-0.32%) |
Apr 12, 2010 | 53.74 | 54.04 | 53.37 | 53.79 | 2,592,882 | +0.44(+0.82%) |
Apr 09, 2010 | 53.37 | 53.69 | 52.99 | 53.36 | 3,728,949 | +0.46(+0.87%) |
Apr 08, 2010 | 51.58 | 53.14 | 51.07 | 52.90 | 5,038,052 | +0.92(+1.78%) |
Apr 07, 2010 | 52.85 | 52.93 | 51.73 | 51.97 | 4,439,490 | -1.01(-1.90%) |
Apr 06, 2010 | 52.75 | 53.17 | 52.62 | 52.98 | 4,044,272 | +0.12(+0.23%) |
Apr 05, 2010 | 52.96 | 53.24 | 52.74 | 52.85 | 4,222,677 | +0.36(+0.69%) |
Apr 01, 2010 | 51.98 | 52.49 | 52.49 | 52.49 | 4,252,146 | +0.95(+1.84%) |
Mar 31, 2010 | 51.28 | 52.04 | 50.93 | 51.54 | 3,512,824 | +0.35(+0.69%) |
Mar 30, 2010 | 50.47 | 51.41 | 50.12 | 51.19 | 4,261,754 | +0.86(+1.70%) |
Mar 29, 2010 | 49.53 | 50.63 | 49.22 | 50.33 | 4,148,461 | +1.16(+2.36%) |
Mar 26, 2010 | 49.97 | 50.11 | 48.89 | 49.17 | 3,932,978 | -0.48(-0.96%) |
Mar 25, 2010 | 51.11 | 51.11 | 49.58 | 49.65 | 2,909,379 | -0.98(-1.94%) |
Mar 24, 2010 | 50.20 | 51.00 | 49.98 | 50.63 | 3,175,287 | +0.01(+0.02%) |
Mar 23, 2010 | 50.46 | 50.79 | 50.09 | 50.62 | 3,125,330 | +0.04(+0.08%) |
Mar 22, 2010 | 49.85 | 50.79 | 49.67 | 50.58 | 3,028,722 | +0.16(+0.31%) |
Mar 19, 2010 | 51.00 | 51.20 | 49.82 | 50.42 | 4,885,079 | -0.39(-0.76%) |
Mar 18, 2010 | 51.46 | 51.54 | 50.10 | 50.81 | 3,434,682 | -0.82(-1.58%) |
Mar 17, 2010 | 51.11 | 52.01 | 51.08 | 51.63 | 3,521,477 | +0.82(+1.62%) |
Mar 16, 2010 | 50.09 | 50.89 | 49.72 | 50.80 | 3,737,547 | +1.01(+2.02%) |
Mar 15, 2010 | 49.66 | 49.86 | 49.51 | 49.80 | 3,668,144 | -0.68(-1.35%) |
Mar 12, 2010 | 50.53 | 50.81 | 50.27 | 50.48 | 1,976,573 | +0.26(+0.51%) |
Mar 11, 2010 | 50.19 | 50.41 | 49.86 | 50.23 | 2,862,560 | -0.18(-0.36%) |
Mar 10, 2010 | 49.66 | 50.65 | 49.66 | 50.41 | 3,522,938 | +0.63(+1.27%) |
Mar 09, 2010 | 50.05 | 50.16 | 49.41 | 49.77 | 4,197,961 | -0.62(-1.22%) |
Mar 08, 2010 | 50.75 | 50.85 | 49.87 | 50.39 | 2,584,736 | -0.24(-0.47%) |
Mar 05, 2010 | 50.18 | 50.66 | 49.89 | 50.63 | 4,137,019 | +0.92(+1.85%) |
Mar 04, 2010 | 49.82 | 50.09 | 49.21 | 49.71 | 3,412,755 | -0.11(-0.21%) |
Mar 03, 2010 | 49.77 | 50.23 | 49.67 | 49.82 | 3,510,674 | +0.27(+0.55%) |
Mar 02, 2010 | 49.63 | 50.19 | 49.35 | 49.54 | 4,323,465 | +0.18(+0.37%) |
Mar 01, 2010 | 48.66 | 49.45 | 48.65 | 49.36 | 2,902,644 | +0.99(+2.04%) |
Feb 26, 2010 | 48.32 | 48.61 | 47.90 | 48.38 | 3,144,692 | +0.12(+0.24%) |
Feb 25, 2010 | 47.71 | 48.30 | 46.90 | 48.26 | 3,492,420 | -0.19(-0.39%) |
Feb 24, 2010 | 48.52 | 48.97 | 48.00 | 48.45 | 2,687,505 | +0.13(+0.28%) |
Feb 23, 2010 | 49.18 | 49.31 | 48.02 | 48.32 | 3,343,507 | -1.15(-2.33%) |
Feb 22, 2010 | 50.44 | 50.44 | 49.30 | 49.47 | 2,596,008 | -0.58(-1.17%) |
Feb 19, 2010 | 49.68 | 50.26 | 49.36 | 50.05 | 2,981,847 | +0.13(+0.26%) |
Feb 18, 2010 | 49.81 | 50.30 | 49.07 | 49.92 | 3,896,917 | -0.07(-0.13%) |
Feb 17, 2010 | 50.04 | 50.40 | 49.58 | 49.99 | 4,004,780 | +0.25(+0.50%) |
Feb 16, 2010 | 49.21 | 49.87 | 48.70 | 49.74 | 3,939,971 | +1.68(+3.49%) |
Feb 12, 2010 | 47.72 | 48.06 | 48.06 | 48.06 | 4,762,678 | -0.50(-1.03%) |
Feb 11, 2010 | 47.62 | 48.70 | 47.33 | 48.56 | 3,351,467 | +0.95(+2.00%) |
Feb 10, 2010 | 47.46 | 48.25 | 46.53 | 47.61 | 5,760,490 | +0.15(+0.31%) |
Feb 09, 2010 | 47.76 | 48.49 | 47.15 | 47.46 | 6,038,037 | +0.06(+0.12%) |
Feb 08, 2010 | 47.64 | 48.11 | 46.82 | 47.40 | 4,013,226 | -0.30(-0.62%) |
Feb 05, 2010 | 47.36 | 47.75 | 45.98 | 47.70 | 8,194,802 | +0.54(+1.15%) |
Feb 04, 2010 | 49.16 | 49.17 | 46.89 | 47.16 | 6,255,414 | -2.26(-4.58%) |
Feb 03, 2010 | 50.10 | 50.33 | 49.03 | 49.42 | 2,973,224 | -0.94(-1.86%) |
Feb 02, 2010 | 49.08 | 50.42 | 49.08 | 50.36 | 4,198,741 | +1.33(+2.71%) |
Feb 01, 2010 | 48.09 | 49.27 | 47.87 | 49.03 | 4,395,705 | +1.48(+3.12%) |
Jan 29, 2010 | 48.07 | 49.25 | 47.19 | 47.54 | 6,347,591 | -0.07(-0.14%) |
Jan 28, 2010 | 48.75 | 48.92 | 47.28 | 47.61 | 4,437,980 | -0.84(-1.73%) |
Jan 27, 2010 | 49.07 | 50.80 | 47.06 | 48.45 | 9,432,206 | -0.16(-0.34%) |
Jan 26, 2010 | 48.63 | 49.70 | 48.06 | 48.61 | 5,364,973 | -0.74(-1.50%) |
Jan 25, 2010 | 48.92 | 49.84 | 48.92 | 49.35 | 4,630,856 | +1.07(+2.21%) |
Jan 22, 2010 | 49.16 | 50.60 | 48.28 | 48.28 | 7,409,109 | -1.23(-2.49%) |
Jan 21, 2010 | 51.25 | 51.64 | 49.29 | 49.52 | 6,733,163 | -1.52(-2.98%) |
Jan 20, 2010 | 51.21 | 51.32 | 50.07 | 51.04 | 2,880,460 | -0.82(-1.59%) |
Jan 19, 2010 | 51.11 | 51.86 | 50.72 | 51.86 | 2,439,155 | +0.50(+0.98%) |
Jan 15, 2010 | 51.74 | 51.36 | 51.36 | 51.36 | 4,656,808 | -0.48(-0.92%) |
Jan 14, 2010 | 51.74 | 52.00 | 51.26 | 51.84 | 2,097,410 | +0.06(+0.11%) |
Jan 13, 2010 | 51.58 | 51.91 | 50.19 | 51.78 | 5,171,793 | +0.34(+0.66%) |
Jan 12, 2010 | 53.05 | 53.05 | 51.31 | 51.44 | 6,489,074 | -2.15(-4.01%) |
Jan 11, 2010 | 54.69 | 54.70 | 53.15 | 53.59 | 3,692,845 | -0.57(-1.05%) |
Jan 08, 2010 | 53.16 | 54.22 | 52.72 | 54.16 | 2,630,749 | +0.73(+1.37%) |
Jan 07, 2010 | 52.29 | 53.70 | 51.90 | 53.43 | 6,069,852 | +1.00(+1.91%) |
Jan 06, 2010 | 52.09 | 53.07 | 52.09 | 52.42 | 4,309,999 | +0.14(+0.27%) |
Jan 05, 2010 | 52.32 | 52.83 | 51.95 | 52.28 | 3,884,365 | +0.32(+0.62%) |
Jan 04, 2010 | 50.88 | 52.18 | 50.82 | 51.96 | 4,532,938 | +2.19(+4.40%) |
Dec 31, 2009 | 50.46 | 49.77 | 49.77 | 49.77 | 1,682,975 | -0.38(-0.75%) |
Dec 30, 2009 | 50.29 | 50.32 | 49.58 | 50.15 | 2,673,000 | -0.14(-0.28%) |
Dec 29, 2009 | 50.01 | 50.56 | 49.83 | 50.29 | 4,149,142 | +0.35(+0.69%) |
Dec 28, 2009 | 49.89 | 50.14 | 49.24 | 49.95 | 3,416,700 | +0.28(+0.56%) |
Dec 24, 2009 | 48.83 | 49.93 | 48.70 | 49.67 | 2,161,037 | +0.79(+1.62%) |
Dec 23, 2009 | 48.89 | 49.11 | 48.13 | 48.88 | 3,437,054 | +0.52(+1.07%) |
Dec 22, 2009 | 48.54 | 48.67 | 48.27 | 48.36 | 2,675,630 | +0.10(+0.20%) |
Dec 21, 2009 | 47.75 | 48.69 | 47.75 | 48.26 | 3,802,169 | +0.86(+1.82%) |
Dec 18, 2009 | 47.37 | 47.53 | 46.90 | 47.40 | 4,978,356 | +1.00(+2.15%) |
Dec 17, 2009 | 46.65 | 46.73 | 46.07 | 46.40 | 3,037,209 | -1.03(-2.17%) |
Dec 16, 2009 | 46.94 | 47.80 | 46.66 | 47.43 | 3,582,334 | +0.95(+2.04%) |
Dec 15, 2009 | 46.31 | 46.94 | 45.86 | 46.48 | 3,195,649 | +0.18(+0.39%) |
Dec 14, 2009 | 46.24 | 46.37 | 46.00 | 46.30 | 3,808,988 | +0.53(+1.17%) |
Dec 11, 2009 | 46.20 | 46.36 | 45.40 | 45.77 | 3,460,171 | -0.23(-0.50%) |
Dec 10, 2009 | 45.25 | 46.43 | 45.06 | 46.00 | 4,702,146 | +1.05(+2.34%) |
Dec 09, 2009 | 45.11 | 45.64 | 43.77 | 44.94 | 7,836,900 | -0.03(-0.07%) |
Dec 08, 2009 | 46.75 | 46.83 | 44.79 | 44.98 | 6,126,659 | -1.92(-4.09%) |
Dec 07, 2009 | 46.94 | 47.55 | 46.65 | 46.89 | 4,697,912 | -0.08(-0.18%) |
Dec 04, 2009 | 49.35 | 49.63 | 46.57 | 46.98 | 6,659,814 | -1.74(-3.58%) |
Dec 03, 2009 | 48.73 | 49.35 | 48.63 | 48.72 | 3,760,980 | -0.12(-0.25%) |
Dec 02, 2009 | 49.49 | 49.49 | 48.56 | 48.84 | 3,477,160 | -0.35(-0.72%) |
Dec 01, 2009 | 48.34 | 49.40 | 47.91 | 49.20 | 4,974,107 | +1.51(+3.17%) |
Nov 30, 2009 | 47.39 | 48.42 | 47.09 | 47.68 | 3,671,535 | +0.13(+0.28%) |
Nov 27, 2009 | 47.07 | 47.80 | 46.38 | 47.55 | 3,282,581 | -1.31(-2.68%) |
Nov 25, 2009 | 48.35 | 48.91 | 47.96 | 48.86 | 3,132,131 | +0.54(+1.12%) |
Nov 24, 2009 | 48.30 | 48.58 | 47.72 | 48.32 | 4,583,145 | +0.00(+0.00%) |
Nov 23, 2009 | 49.10 | 49.77 | 48.11 | 48.32 | 5,309,674 | -0.09(-0.19%) |
Nov 20, 2009 | 47.66 | 48.63 | 47.39 | 48.41 | 7,079,374 | +1.05(+2.22%) |
Nov 19, 2009 | 48.01 | 48.01 | 46.96 | 47.36 | 4,151,198 | -1.00(-2.08%) |
Nov 18, 2009 | 48.41 | 48.62 | 47.62 | 48.36 | 5,122,146 | +0.33(+0.69%) |
Nov 17, 2009 | 48.10 | 48.38 | 47.39 | 48.03 | 4,437,335 | +0.63(+1.32%) |
Nov 16, 2009 | 46.83 | 48.01 | 46.83 | 47.40 | 4,199,147 | +1.02(+2.20%) |
Nov 13, 2009 | 46.32 | 46.89 | 45.95 | 46.38 | 3,987,787 | +0.35(+0.77%) |
Nov 12, 2009 | 46.85 | 47.85 | 45.83 | 46.03 | 5,228,480 | -1.19(-2.53%) |
Nov 11, 2009 | 48.47 | 48.73 | 47.00 | 47.22 | 3,240,796 | -0.70(-1.46%) |
Nov 10, 2009 | 47.90 | 48.47 | 47.33 | 47.92 | 2,609,104 | -0.07(-0.14%) |
Nov 09, 2009 | 47.90 | 48.13 | 47.60 | 47.99 | 2,859,540 | +1.11(+2.37%) |
Nov 06, 2009 | 46.35 | 47.75 | 46.08 | 46.88 | 3,922,736 | +0.00(+0.00%) |
Nov 05, 2009 | 46.52 | 47.30 | 46.16 | 46.88 | 2,927,502 | +0.61(+1.32%) |
Nov 04, 2009 | 45.96 | 47.27 | 45.96 | 46.27 | 4,668,309 | +0.53(+1.17%) |
Nov 03, 2009 | 44.27 | 46.07 | 43.80 | 45.73 | 5,635,734 | +0.69(+1.53%) |
Nov 02, 2009 | 45.45 | 46.48 | 44.34 | 45.04 | 6,461,332 | +0.01(+0.02%) |
Oct 30, 2009 | 46.10 | 46.73 | 44.76 | 45.04 | 6,063,284 | -1.51(-3.24%) |
Oct 29, 2009 | 45.55 | 46.61 | 45.12 | 46.54 | 5,893,580 | +1.52(+3.38%) |
Oct 28, 2009 | 48.24 | 48.24 | 44.76 | 45.02 | 12,218,529 | -2.54(-5.34%) |
Oct 27, 2009 | 47.51 | 48.87 | 46.29 | 47.56 | 7,035,925 | +0.30(+0.64%) |
Oct 26, 2009 | 48.52 | 50.00 | 46.94 | 47.26 | 5,971,113 | -1.24(-2.56%) |
Oct 23, 2009 | 48.98 | 49.02 | 48.22 | 48.50 | 5,400,065 | -1.97(-3.91%) |
Oct 22, 2009 | 49.39 | 50.60 | 49.01 | 50.47 | 4,923,379 | +0.87(+1.76%) |
Oct 21, 2009 | 49.54 | 51.16 | 49.12 | 49.60 | 5,873,789 | -0.39(-0.77%) |
Oct 20, 2009 | 48.98 | 50.12 | 48.92 | 49.99 | 3,630,064 | -0.63(-1.25%) |
Oct 19, 2009 | 49.80 | 50.80 | 49.60 | 50.62 | 2,819,020 | +0.72(+1.43%) |
Oct 16, 2009 | 49.45 | 50.08 | 49.03 | 49.91 | 4,687,549 | +0.07(+0.15%) |
Oct 15, 2009 | 48.36 | 49.98 | 48.11 | 49.83 | 5,397,932 | +1.05(+2.16%) |
Oct 14, 2009 | 48.49 | 48.91 | 48.05 | 48.78 | 4,745,894 | +0.75(+1.56%) |
Oct 13, 2009 | 47.99 | 48.28 | 47.03 | 48.03 | 4,246,325 | +0.51(+1.07%) |
Oct 12, 2009 | 48.50 | 48.72 | 47.37 | 47.52 | 5,904,901 | +0.29(+0.61%) |
Oct 09, 2009 | 46.09 | 47.31 | 46.01 | 47.23 | 5,726,550 | +0.78(+1.68%) |
Oct 08, 2009 | 45.52 | 46.80 | 45.20 | 46.45 | 7,557,213 | +1.19(+2.64%) |
Oct 07, 2009 | 45.36 | 45.95 | 44.48 | 45.26 | 6,858,535 | -0.12(-0.25%) |
Oct 06, 2009 | 44.87 | 46.15 | 44.66 | 45.37 | 9,072,233 | +1.22(+2.76%) |
Oct 05, 2009 | 42.60 | 44.47 | 42.48 | 44.15 | 7,479,925 | +1.55(+3.63%) |
Oct 02, 2009 | 42.34 | 43.00 | 42.30 | 42.61 | 5,264,629 | -0.50(-1.16%) |
Oct 01, 2009 | 44.02 | 44.25 | 42.75 | 43.11 | 5,000,030 | -0.87(-1.98%) |
Sep 30, 2009 | 44.59 | 44.66 | 43.27 | 43.98 | 5,743,512 | -0.20(-0.45%) |
Sep 29, 2009 | 45.04 | 45.21 | 44.02 | 44.18 | 4,507,927 | -0.74(-1.64%) |
Sep 28, 2009 | 43.75 | 45.14 | 43.75 | 44.92 | 3,424,262 | +1.25(+2.85%) |
Sep 25, 2009 | 43.81 | 44.45 | 43.29 | 43.67 | 5,038,051 | -0.31(-0.71%) |
Sep 24, 2009 | 45.02 | 45.19 | 43.83 | 43.98 | 5,323,591 | -1.32(-2.92%) |
Sep 23, 2009 | 46.50 | 46.75 | 45.00 | 45.31 | 4,875,811 | -1.06(-2.29%) |
Sep 22, 2009 | 45.88 | 46.83 | 45.78 | 46.37 | 4,514,062 | +1.09(+2.40%) |
Sep 21, 2009 | 44.92 | 45.46 | 44.53 | 45.28 | 2,729,593 | -0.63(-1.38%) |
Sep 18, 2009 | 46.63 | 46.69 | 45.26 | 45.92 | 5,150,710 | -0.47(-1.01%) |
Sep 17, 2009 | 46.28 | 47.14 | 45.87 | 46.38 | 5,325,714 | +0.72(+1.57%) |
Sep 16, 2009 | 45.00 | 46.56 | 44.93 | 45.67 | 8,605,284 | +0.91(+2.02%) |
Sep 15, 2009 | 44.16 | 44.89 | 43.55 | 44.76 | 4,828,928 | +0.81(+1.85%) |
Sep 14, 2009 | 43.18 | 44.11 | 43.09 | 43.95 | 3,871,648 | +0.27(+0.62%) |
Sep 11, 2009 | 44.56 | 44.96 | 43.37 | 43.68 | 5,855,712 | -0.44(-0.99%) |
Sep 10, 2009 | 43.65 | 44.43 | 43.19 | 44.11 | 5,586,724 | +0.67(+1.53%) |
Sep 09, 2009 | 43.87 | 44.18 | 43.00 | 43.45 | 5,139,171 | -0.34(-0.77%) |
Sep 08, 2009 | 43.09 | 44.29 | 43.09 | 43.78 | 6,355,141 | +1.46(+3.46%) |
Sep 04, 2009 | 40.96 | 42.43 | 40.73 | 42.32 | 6,055,866 | +1.31(+3.19%) |
Sep 03, 2009 | 40.92 | 41.28 | 40.72 | 41.01 | 2,578,801 | +0.43(+1.05%) |
Sep 02, 2009 | 40.63 | 41.05 | 40.38 | 40.58 | 4,230,784 | -0.22(-0.54%) |
Sep 01, 2009 | 41.37 | 42.11 | 40.76 | 40.81 | 5,125,591 | -0.81(-1.96%) |
Aug 31, 2009 | 42.00 | 42.00 | 41.24 | 41.62 | 3,823,559 | -1.00(-2.34%) |
Aug 28, 2009 | 43.22 | 43.41 | 42.43 | 42.62 | 2,688,229 | -0.25(-0.58%) |
Aug 27, 2009 | 42.85 | 43.43 | 41.91 | 42.86 | 4,984,152 | -0.57(-1.31%) |
Aug 26, 2009 | 42.01 | 43.43 | 41.72 | 43.43 | 5,125,354 | +1.08(+2.54%) |
Aug 25, 2009 | 43.44 | 43.73 | 42.07 | 42.35 | 4,174,402 | -0.92(-2.13%) |
Aug 24, 2009 | 43.78 | 44.15 | 43.16 | 43.27 | 4,714,664 | -0.27(-0.62%) |
Aug 21, 2009 | 42.32 | 43.69 | 41.63 | 43.55 | 8,031,037 | +1.92(+4.60%) |
Aug 20, 2009 | 41.63 | 42.24 | 41.45 | 41.63 | 4,715,142 | -0.21(-0.49%) |
Aug 19, 2009 | 40.81 | 42.58 | 40.70 | 41.83 | 6,967,541 | +0.19(+0.45%) |
Aug 18, 2009 | 40.60 | 41.83 | 40.53 | 41.65 | 4,748,524 | +1.46(+3.62%) |
Aug 17, 2009 | 40.88 | 41.15 | 39.88 | 40.19 | 6,409,547 | -1.89(-4.50%) |
Aug 14, 2009 | 43.15 | 43.32 | 41.65 | 42.08 | 5,390,154 | -1.04(-2.42%) |
Aug 13, 2009 | 44.01 | 44.20 | 42.95 | 43.13 | 7,647,058 | -0.55(-1.26%) |
Aug 12, 2009 | 44.07 | 44.57 | 43.64 | 43.68 | 6,888,530 | -0.31(-0.71%) |
Aug 11, 2009 | 44.75 | 45.24 | 43.89 | 43.99 | 6,289,951 | -1.06(-2.36%) |
Aug 10, 2009 | 44.87 | 45.31 | 44.73 | 45.05 | 3,522,840 | +0.02(+0.05%) |
Aug 07, 2009 | 46.79 | 46.79 | 45.00 | 45.03 | 5,817,496 | -1.05(-2.29%) |
Aug 06, 2009 | 45.75 | 46.09 | 45.34 | 46.08 | 4,653,164 | +0.43(+0.94%) |
Aug 05, 2009 | 45.96 | 45.98 | 45.25 | 45.65 | 4,075,201 | +0.14(+0.31%) |
Aug 04, 2009 | 46.80 | 46.80 | 45.44 | 45.51 | 4,815,054 | -1.56(-3.32%) |
Aug 03, 2009 | 46.85 | 47.58 | 46.40 | 47.08 | 5,646,920 | +1.66(+3.66%) |
Jul 31, 2009 | 44.11 | 45.78 | 44.09 | 45.41 | 5,494,693 | +0.91(+2.03%) |
Jul 30, 2009 | 43.24 | 45.00 | 42.87 | 44.51 | 6,022,295 | +1.96(+4.60%) |
Jul 29, 2009 | 44.07 | 45.25 | 41.90 | 42.55 | 8,921,478 | -1.52(-3.45%) |
Jul 28, 2009 | 43.34 | 44.18 | 42.92 | 44.07 | 5,901,915 | +0.22(+0.51%) |
Jul 27, 2009 | 44.02 | 44.59 | 43.47 | 43.85 | 4,187,561 | -0.27(-0.62%) |
Jul 24, 2009 | 43.39 | 44.22 | 43.04 | 44.12 | 2,548 | +0.37(+0.85%) |
Jul 23, 2009 | 42.45 | 44.01 | 42.39 | 43.75 | 6,184,961 | +1.23(+2.88%) |
Jul 22, 2009 | 42.85 | 43.14 | 42.31 | 42.53 | 5,000,341 | -0.75(-1.73%) |
Jul 21, 2009 | 43.42 | 43.64 | 42.47 | 43.27 | 5,273,706 | +0.51(+1.19%) |
Jul 20, 2009 | 42.01 | 42.85 | 41.80 | 42.76 | 5,424,284 | +1.40(+3.38%) |
Jul 17, 2009 | 41.92 | 41.95 | 41.01 | 41.37 | 6,741,162 | -0.53(-1.26%) |
Jul 16, 2009 | 41.56 | 42.11 | 41.01 | 41.89 | 5,600,403 | +0.06(+0.14%) |
Jul 15, 2009 | 41.26 | 42.15 | 41.23 | 41.83 | 6,044,075 | +1.23(+3.04%) |
Jul 14, 2009 | 40.54 | 41.12 | 40.02 | 40.60 | 4,946,794 | +0.61(+1.52%) |
Jul 13, 2009 | 38.78 | 40.01 | 38.59 | 39.99 | 6,290,406 | +0.91(+2.34%) |
Jul 10, 2009 | 38.93 | 39.16 | 38.12 | 39.08 | 7,647,607 | -0.88(-2.20%) |
Jul 09, 2009 | 40.03 | 40.34 | 39.42 | 39.96 | 7,019,104 | +0.47(+1.19%) |
Jul 08, 2009 | 40.06 | 40.63 | 38.54 | 39.49 | 11,544,868 | -0.61(-1.52%) |
Jul 07, 2009 | 40.58 | 40.80 | 39.54 | 40.10 | 12,322,101 | +0.10(+0.25%) |
Jul 06, 2009 | 39.56 | 40.05 | 38.59 | 40.00 | 7,990,225 | -0.85(-2.07%) |
Jul 02, 2009 | 42.50 | 43.69 | 40.55 | 40.85 | 11,264,108 | -2.85(-6.51%) |
Jul 01, 2009 | 44.84 | 45.04 | 43.01 | 43.69 | 8,979,083 | -0.53(-1.19%) |
Jun 30, 2009 | 44.42 | 45.13 | 43.19 | 44.22 | 7,377,263 | -0.57(-1.27%) |
Jun 29, 2009 | 45.17 | 45.80 | 44.52 | 44.79 | 6,398,125 | +0.13(+0.29%) |
Jun 26, 2009 | 44.56 | 45.08 | 44.41 | 44.66 | 10,563,815 | -0.29(-0.64%) |
Jun 25, 2009 | 43.97 | 45.09 | 43.95 | 44.94 | 6,617,462 | +1.24(+2.84%) |
Jun 24, 2009 | 43.26 | 44.15 | 42.78 | 43.70 | 7,823,784 | +0.67(+1.57%) |
Jun 23, 2009 | 42.49 | 43.17 | 41.89 | 43.03 | 6,814,286 | +1.51(+3.65%) |
Jun 22, 2009 | 42.83 | 43.01 | 41.28 | 41.51 | 7,250,121 | -2.26(-5.17%) |
Jun 19, 2009 | 44.78 | 44.78 | 43.16 | 43.78 | 10,238,498 | -0.65(-1.46%) |
Jun 18, 2009 | 44.78 | 45.17 | 44.03 | 44.43 | 11,034,456 | +0.72(+1.64%) |
Jun 17, 2009 | 46.80 | 46.95 | 43.34 | 43.71 | 17,460,984 | -3.77(-7.94%) |
Jun 16, 2009 | 48.28 | 48.82 | 46.94 | 47.48 | 6,004,961 | +0.00(+0.00%) |
Jun 15, 2009 | 47.85 | 48.45 | 47.08 | 47.48 | 6,388,442 | -1.54(-3.14%) |
Jun 12, 2009 | 48.89 | 49.26 | 48.21 | 49.02 | 4,433,977 | -0.81(-1.63%) |
Jun 11, 2009 | 49.52 | 50.60 | 49.03 | 49.83 | 5,457,871 | +0.49(+0.98%) |
Jun 10, 2009 | 49.49 | 49.88 | 48.26 | 49.35 | 5,633,370 | +0.86(+1.78%) |
Jun 09, 2009 | 48.45 | 49.03 | 47.53 | 48.48 | 4,811,299 | +0.95(+2.01%) |
Jun 08, 2009 | 47.54 | 47.92 | 46.55 | 47.53 | 5,183,184 | -1.15(-2.37%) |
Jun 05, 2009 | 49.56 | 49.86 | 47.67 | 48.68 | 6,759,884 | -0.40(-0.82%) |
Jun 04, 2009 | 48.46 | 49.86 | 48.06 | 49.08 | 11,438,222 | +1.92(+4.06%) |
Jun 03, 2009 | 50.00 | 50.13 | 46.47 | 47.17 | 17,909,360 | -2.44(-4.93%) |
Jun 02, 2009 | 55.62 | 55.93 | 48.86 | 49.61 | 31,129,770 | -6.37(-11.38%) |
Jun 01, 2009 | 55.89 | 57.38 | 55.66 | 55.98 | 8,067,460 | +1.19(+2.18%) |
May 29, 2009 | 54.80 | 55.53 | 54.07 | 54.78 | 6,548,180 | +0.77(+1.43%) |
May 28, 2009 | 51.11 | 54.34 | 50.23 | 54.01 | 7,331,338 | +3.51(+6.96%) |
May 27, 2009 | 50.93 | 51.68 | 50.25 | 50.50 | 4,450,909 | +0.18(+0.36%) |
May 26, 2009 | 48.75 | 50.38 | 47.89 | 50.32 | 7,339,213 | +0.94(+1.90%) |
May 22, 2009 | 50.49 | 50.88 | 49.36 | 49.38 | 3,458,732 | -0.65(-1.30%) |
May 21, 2009 | 50.70 | 50.95 | 49.44 | 50.03 | 4,698,106 | -1.76(-3.40%) |
May 20, 2009 | 51.87 | 53.83 | 51.60 | 51.79 | 6,025,889 | +0.86(+1.68%) |
May 19, 2009 | 50.36 | 51.65 | 49.41 | 50.93 | 4,385,970 | +0.95(+1.91%) |
May 18, 2009 | 48.84 | 50.26 | 48.70 | 49.98 | 3,903,170 | +2.11(+4.42%) |
May 15, 2009 | 48.70 | 49.48 | 47.33 | 47.87 | 4,943,168 | -1.41(-2.86%) |
May 14, 2009 | 48.83 | 49.85 | 47.76 | 49.27 | 3,991,367 | -0.02(-0.03%) |
May 13, 2009 | 51.75 | 52.18 | 48.78 | 49.29 | 6,427,177 | -3.29(-6.26%) |
May 12, 2009 | 53.79 | 54.46 | 51.56 | 52.58 | 4,747,230 | +0.17(+0.33%) |
May 11, 2009 | 51.44 | 53.18 | 50.41 | 52.41 | 5,688,195 | +0.28(+0.54%) |
May 08, 2009 | 50.28 | 52.41 | 50.28 | 52.13 | 6,371,104 | +2.42(+4.87%) |
May 07, 2009 | 52.16 | 52.74 | 49.29 | 49.71 | 7,240,951 | -1.00(-1.98%) |
May 06, 2009 | 49.77 | 51.09 | 49.74 | 50.71 | 5,463,124 | +1.81(+3.70%) |
May 05, 2009 | 48.77 | 49.36 | 47.54 | 48.90 | 3,492,878 | -0.46(-0.93%) |
May 04, 2009 | 49.19 | 49.36 | 48.91 | 49.36 | 4,861,548 | +3.13(+6.78%) |