Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.84 | 48.24 | 47.54 | 48.05 | 998,180 | +0.33(+0.68%) |
Apr 29, 2010 | 47.98 | 48.09 | 47.23 | 47.72 | 619,269 | -0.04(-0.09%) |
Apr 28, 2010 | 47.76 | 48.77 | 47.37 | 47.76 | 829,524 | +0.21(+0.45%) |
Apr 27, 2010 | 48.69 | 48.78 | 47.52 | 47.55 | 423,198 | -1.18(-2.41%) |
Apr 26, 2010 | 49.06 | 49.06 | 48.61 | 48.72 | 511,246 | -0.33(-0.68%) |
Apr 23, 2010 | 48.89 | 49.09 | 48.59 | 49.06 | 577,283 | +0.10(+0.21%) |
Apr 22, 2010 | 48.90 | 49.08 | 48.83 | 48.96 | 401,327 | -0.15(-0.31%) |
Apr 21, 2010 | 49.28 | 49.34 | 49.04 | 49.11 | 229,215 | -0.21(-0.42%) |
Apr 20, 2010 | 49.42 | 49.42 | 48.93 | 49.32 | 323,763 | +0.16(+0.33%) |
Apr 19, 2010 | 48.75 | 49.18 | 48.54 | 49.15 | 369,395 | +0.29(+0.60%) |
Apr 16, 2010 | 49.18 | 49.50 | 48.83 | 48.86 | 479,862 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.28 | 48.90 | 49.25 | 261,951 | +0.06(+0.12%) |
Apr 14, 2010 | 49.38 | 49.44 | 49.03 | 49.19 | 246,187 | +0.01(+0.02%) |
Apr 13, 2010 | 48.70 | 49.27 | 48.70 | 49.18 | 231,789 | +0.16(+0.33%) |
Apr 12, 2010 | 49.07 | 49.32 | 48.80 | 49.02 | 286,919 | -0.16(-0.33%) |
Apr 09, 2010 | 48.98 | 49.24 | 48.74 | 49.18 | 266,473 | +0.22(+0.46%) |
Apr 08, 2010 | 49.18 | 49.18 | 48.60 | 48.96 | 482,743 | -0.25(-0.51%) |
Apr 07, 2010 | 48.76 | 49.39 | 48.74 | 49.20 | 371,430 | +0.48(+0.99%) |
Apr 06, 2010 | 48.69 | 48.93 | 48.52 | 48.72 | 519,867 | +0.09(+0.18%) |
Apr 05, 2010 | 48.91 | 49.16 | 48.52 | 48.64 | 374,877 | -0.23(-0.47%) |
Apr 01, 2010 | 48.86 | 48.87 | 48.87 | 48.87 | 475,360 | +0.13(+0.26%) |
Mar 31, 2010 | 47.95 | 48.87 | 47.95 | 48.74 | 660,778 | +0.32(+0.66%) |
Mar 30, 2010 | 48.98 | 49.09 | 48.41 | 48.42 | 346,054 | -0.56(-1.14%) |
Mar 29, 2010 | 48.39 | 49.02 | 48.35 | 48.98 | 366,672 | +0.59(+1.22%) |
Mar 26, 2010 | 48.71 | 48.97 | 48.27 | 48.39 | 360,636 | -0.39(-0.79%) |
Mar 25, 2010 | 49.03 | 49.04 | 48.71 | 48.78 | 343,349 | -0.07(-0.14%) |
Mar 24, 2010 | 48.66 | 48.95 | 48.29 | 48.84 | 566,029 | +0.16(+0.34%) |
Mar 23, 2010 | 48.53 | 48.77 | 48.31 | 48.68 | 214,479 | +0.26(+0.53%) |
Mar 22, 2010 | 47.85 | 48.42 | 47.85 | 48.42 | 377,479 | +0.23(+0.48%) |
Mar 19, 2010 | 48.66 | 48.93 | 47.72 | 48.19 | 659,496 | -0.24(-0.50%) |
Mar 18, 2010 | 47.92 | 48.64 | 47.78 | 48.43 | 487,354 | +0.60(+1.26%) |
Mar 17, 2010 | 47.92 | 48.07 | 47.76 | 47.83 | 447,878 | -0.19(-0.39%) |
Mar 16, 2010 | 48.05 | 48.17 | 47.87 | 48.02 | 299,593 | +0.00(+0.00%) |
Mar 15, 2010 | 47.68 | 48.07 | 47.68 | 48.02 | 425,244 | -0.07(-0.14%) |
Mar 12, 2010 | 47.26 | 48.20 | 47.26 | 48.09 | 673,114 | +0.73(+1.54%) |
Mar 11, 2010 | 47.32 | 47.57 | 47.11 | 47.36 | 529,436 | -0.11(-0.24%) |
Mar 10, 2010 | 47.69 | 47.91 | 47.24 | 47.47 | 775,412 | -0.14(-0.29%) |
Mar 09, 2010 | 48.39 | 48.39 | 47.41 | 47.61 | 1,118,459 | -1.07(-2.20%) |
Mar 08, 2010 | 48.70 | 49.03 | 48.60 | 48.68 | 511,455 | -0.03(-0.05%) |
Mar 05, 2010 | 48.73 | 48.73 | 48.37 | 48.70 | 456,339 | +0.15(+0.32%) |
Mar 04, 2010 | 47.73 | 48.58 | 47.68 | 48.55 | 628,067 | +0.97(+2.03%) |
Mar 03, 2010 | 47.46 | 47.66 | 47.28 | 47.58 | 321,227 | +0.07(+0.14%) |
Mar 02, 2010 | 47.84 | 47.84 | 47.39 | 47.51 | 392,801 | -0.19(-0.39%) |
Mar 01, 2010 | 47.25 | 47.73 | 47.25 | 47.70 | 340,518 | +0.38(+0.79%) |
Feb 26, 2010 | 47.40 | 47.44 | 47.18 | 47.32 | 341,733 | +0.00(+0.00%) |
Feb 25, 2010 | 46.73 | 47.54 | 46.73 | 47.32 | 518,140 | -0.01(-0.02%) |
Feb 24, 2010 | 46.77 | 47.33 | 46.71 | 47.33 | 488,908 | +0.55(+1.17%) |
Feb 23, 2010 | 46.68 | 47.03 | 46.50 | 46.79 | 724,362 | -0.08(-0.16%) |
Feb 22, 2010 | 46.51 | 46.99 | 46.51 | 46.86 | 383,369 | +0.27(+0.59%) |
Feb 19, 2010 | 46.18 | 46.68 | 45.71 | 46.59 | 436,148 | +0.14(+0.29%) |
Feb 18, 2010 | 45.75 | 46.48 | 45.75 | 46.45 | 592,696 | +0.39(+0.85%) |
Feb 17, 2010 | 46.14 | 46.14 | 45.75 | 46.06 | 632,822 | +0.24(+0.52%) |
Feb 16, 2010 | 44.37 | 45.85 | 44.37 | 45.82 | 1,160,569 | +1.87(+4.26%) |
Feb 12, 2010 | 43.91 | 43.95 | 43.95 | 43.95 | 763,173 | -0.10(-0.23%) |
Feb 11, 2010 | 44.08 | 44.15 | 43.49 | 44.05 | 916,335 | -0.18(-0.41%) |
Feb 10, 2010 | 45.17 | 45.17 | 43.66 | 44.23 | 1,020,581 | -0.44(-0.99%) |
Feb 09, 2010 | 44.23 | 44.82 | 43.93 | 44.67 | 456,807 | +0.71(+1.61%) |
Feb 08, 2010 | 44.03 | 44.28 | 43.71 | 43.97 | 554,546 | -0.08(-0.17%) |
Feb 05, 2010 | 44.10 | 44.38 | 43.49 | 44.04 | 659,900 | -0.06(-0.14%) |
Feb 04, 2010 | 45.37 | 45.37 | 44.06 | 44.10 | 833,925 | -1.38(-3.04%) |
Feb 03, 2010 | 46.10 | 46.32 | 45.48 | 45.49 | 530,548 | -0.84(-1.81%) |
Feb 02, 2010 | 46.38 | 46.54 | 46.11 | 46.32 | 415,012 | +0.10(+0.22%) |
Feb 01, 2010 | 46.34 | 46.61 | 46.14 | 46.22 | 409,134 | -0.09(-0.20%) |
Jan 29, 2010 | 46.50 | 46.80 | 46.21 | 46.32 | 511,080 | +0.09(+0.18%) |
Jan 28, 2010 | 46.79 | 46.94 | 46.20 | 46.23 | 259,008 | -0.56(-1.21%) |
Jan 27, 2010 | 46.21 | 46.88 | 46.14 | 46.79 | 399,545 | +0.62(+1.35%) |
Jan 26, 2010 | 46.22 | 46.97 | 46.13 | 46.17 | 388,822 | -0.21(-0.44%) |
Jan 25, 2010 | 46.48 | 46.65 | 46.05 | 46.38 | 265,681 | +0.17(+0.37%) |
Jan 22, 2010 | 46.61 | 47.02 | 46.15 | 46.20 | 449,997 | -0.53(-1.13%) |
Jan 21, 2010 | 46.75 | 46.96 | 46.20 | 46.73 | 474,406 | +0.15(+0.33%) |
Jan 20, 2010 | 46.61 | 46.73 | 46.32 | 46.58 | 327,451 | -0.10(-0.22%) |
Jan 19, 2010 | 46.16 | 46.75 | 46.16 | 46.68 | 261,719 | +0.48(+1.04%) |
Jan 15, 2010 | 46.41 | 46.20 | 46.20 | 46.20 | 306,837 | -0.44(-0.93%) |
Jan 14, 2010 | 46.35 | 46.79 | 46.26 | 46.64 | 282,331 | +0.14(+0.29%) |
Jan 13, 2010 | 45.99 | 46.73 | 45.98 | 46.50 | 380,990 | +0.50(+1.10%) |
Jan 12, 2010 | 46.29 | 46.37 | 45.89 | 46.00 | 600,384 | -0.38(-0.81%) |
Jan 11, 2010 | 46.12 | 46.45 | 45.81 | 46.38 | 720,565 | +0.16(+0.35%) |
Jan 08, 2010 | 45.85 | 46.32 | 45.78 | 46.21 | 439,558 | +0.14(+0.30%) |
Jan 07, 2010 | 45.43 | 46.24 | 45.31 | 46.08 | 798,126 | +0.70(+1.54%) |
Jan 06, 2010 | 44.44 | 45.38 | 44.42 | 45.38 | 1,002,678 | +0.87(+1.96%) |
Jan 05, 2010 | 45.06 | 45.11 | 44.20 | 44.50 | 608,378 | -0.73(-1.61%) |
Jan 04, 2010 | 45.78 | 45.78 | 44.91 | 45.23 | 642,690 | -0.21(-0.45%) |
Dec 31, 2009 | 45.73 | 45.44 | 45.44 | 45.44 | 189,155 | -0.26(-0.56%) |
Dec 30, 2009 | 45.56 | 46.03 | 45.48 | 45.69 | 335,226 | +0.01(+0.02%) |
Dec 29, 2009 | 45.44 | 46.13 | 45.40 | 45.68 | 267,354 | +0.23(+0.51%) |
Dec 28, 2009 | 45.20 | 45.56 | 45.07 | 45.45 | 165,269 | +0.26(+0.57%) |
Dec 24, 2009 | 44.91 | 45.53 | 44.80 | 45.20 | 138,949 | +0.27(+0.61%) |
Dec 23, 2009 | 44.79 | 45.11 | 44.43 | 44.92 | 401,232 | +0.32(+0.71%) |
Dec 22, 2009 | 43.72 | 44.67 | 43.71 | 44.61 | 466,317 | +0.69(+1.58%) |
Dec 21, 2009 | 44.26 | 44.63 | 43.83 | 43.91 | 495,049 | -0.41(-0.93%) |
Dec 18, 2009 | 44.24 | 44.34 | 43.14 | 44.32 | 1,177,764 | +0.38(+0.88%) |
Dec 17, 2009 | 44.54 | 44.62 | 43.91 | 43.94 | 670,700 | -0.94(-2.09%) |
Dec 16, 2009 | 45.36 | 45.50 | 44.68 | 44.88 | 483,921 | -0.46(-1.01%) |
Dec 15, 2009 | 45.63 | 45.81 | 45.14 | 45.33 | 432,115 | -0.40(-0.88%) |
Dec 14, 2009 | 45.51 | 45.73 | 45.45 | 45.73 | 364,558 | +0.26(+0.56%) |
Dec 11, 2009 | 44.97 | 45.54 | 44.97 | 45.48 | 773,429 | +0.43(+0.95%) |
Dec 10, 2009 | 45.08 | 45.15 | 44.79 | 45.05 | 430,317 | -0.05(-0.11%) |
Dec 09, 2009 | 44.85 | 45.15 | 44.48 | 45.10 | 542,574 | +0.32(+0.73%) |
Dec 08, 2009 | 45.20 | 45.28 | 44.78 | 44.78 | 400,394 | -0.44(-0.98%) |
Dec 07, 2009 | 45.44 | 45.69 | 45.09 | 45.22 | 254,381 | -0.32(-0.69%) |
Dec 04, 2009 | 45.47 | 45.61 | 44.96 | 45.54 | 313,785 | +0.30(+0.66%) |
Dec 03, 2009 | 45.71 | 46.05 | 45.18 | 45.24 | 241,002 | -0.48(-1.05%) |
Dec 02, 2009 | 46.06 | 46.38 | 45.67 | 45.72 | 367,230 | -0.35(-0.76%) |
Dec 01, 2009 | 45.91 | 46.14 | 45.61 | 46.07 | 370,023 | +0.52(+1.14%) |
Nov 30, 2009 | 45.48 | 45.56 | 44.93 | 45.55 | 682,328 | +0.03(+0.08%) |
Nov 27, 2009 | 45.48 | 46.09 | 45.31 | 45.51 | 175,138 | -0.64(-1.39%) |
Nov 25, 2009 | 46.03 | 46.31 | 46.00 | 46.15 | 272,672 | +0.06(+0.13%) |
Nov 24, 2009 | 46.54 | 46.67 | 46.00 | 46.09 | 571,900 | -0.67(-1.43%) |
Nov 23, 2009 | 46.58 | 46.94 | 46.49 | 46.76 | 355,986 | +0.49(+1.05%) |
Nov 20, 2009 | 46.31 | 46.35 | 46.05 | 46.27 | 318,632 | -0.15(-0.33%) |
Nov 19, 2009 | 46.35 | 46.63 | 46.10 | 46.43 | 587,384 | +0.00(+0.00%) |
Nov 18, 2009 | 46.39 | 46.66 | 46.31 | 46.43 | 374,296 | -0.03(-0.06%) |
Nov 17, 2009 | 46.54 | 46.63 | 46.32 | 46.45 | 328,362 | -0.08(-0.17%) |
Nov 16, 2009 | 46.79 | 46.94 | 46.33 | 46.53 | 952,153 | -0.21(-0.46%) |
Nov 13, 2009 | 46.28 | 46.76 | 46.23 | 46.74 | 492,364 | +0.65(+1.41%) |
Nov 12, 2009 | 46.63 | 46.65 | 45.98 | 46.09 | 550,001 | -0.57(-1.23%) |
Nov 11, 2009 | 46.85 | 46.86 | 46.34 | 46.67 | 365,681 | +0.10(+0.22%) |
Nov 10, 2009 | 46.74 | 46.93 | 46.42 | 46.56 | 553,619 | +0.38(+0.81%) |
Nov 09, 2009 | 45.61 | 46.29 | 45.50 | 46.19 | 550,559 | +0.62(+1.35%) |
Nov 06, 2009 | 44.75 | 45.63 | 44.14 | 45.57 | 949,671 | +0.24(+0.53%) |
Nov 05, 2009 | 45.67 | 45.74 | 45.13 | 45.33 | 705,039 | -0.15(-0.32%) |
Nov 04, 2009 | 45.40 | 45.80 | 45.17 | 45.48 | 478,506 | +0.11(+0.25%) |
Nov 03, 2009 | 45.31 | 45.75 | 44.88 | 45.37 | 632,534 | -0.15(-0.34%) |
Nov 02, 2009 | 45.08 | 46.01 | 44.99 | 45.52 | 586,034 | +0.64(+1.43%) |
Oct 30, 2009 | 45.80 | 45.85 | 44.88 | 44.88 | 850,006 | -1.24(-2.69%) |
Oct 29, 2009 | 46.67 | 46.68 | 45.67 | 46.12 | 1,472,782 | -0.59(-1.26%) |
Oct 28, 2009 | 48.26 | 48.50 | 46.50 | 46.71 | 1,059,970 | -1.33(-2.76%) |
Oct 27, 2009 | 47.86 | 49.04 | 47.64 | 48.03 | 1,550,456 | +0.42(+0.88%) |
Oct 26, 2009 | 47.68 | 47.73 | 47.40 | 47.62 | 664,417 | +0.24(+0.51%) |
Oct 23, 2009 | 47.30 | 47.46 | 47.20 | 47.38 | 434,139 | +0.08(+0.16%) |
Oct 22, 2009 | 47.35 | 47.91 | 47.00 | 47.30 | 606,195 | -0.02(-0.04%) |
Oct 21, 2009 | 47.38 | 47.61 | 47.11 | 47.32 | 530,128 | -0.03(-0.05%) |
Oct 20, 2009 | 47.27 | 47.63 | 47.24 | 47.34 | 622,427 | -0.20(-0.41%) |
Oct 19, 2009 | 47.26 | 47.75 | 47.20 | 47.54 | 289,318 | +0.20(+0.42%) |
Oct 16, 2009 | 47.28 | 47.75 | 47.20 | 47.34 | 447,784 | +0.05(+0.11%) |
Oct 15, 2009 | 47.44 | 47.44 | 47.03 | 47.29 | 394,687 | -0.27(-0.56%) |
Oct 14, 2009 | 47.85 | 48.00 | 47.28 | 47.56 | 731,993 | -0.29(-0.61%) |
Oct 13, 2009 | 48.55 | 48.76 | 47.79 | 47.85 | 472,187 | -0.71(-1.46%) |
Oct 12, 2009 | 48.41 | 48.73 | 48.35 | 48.56 | 200,171 | +0.10(+0.21%) |
Oct 09, 2009 | 48.26 | 48.45 | 48.02 | 48.45 | 422,263 | +0.09(+0.18%) |
Oct 08, 2009 | 48.74 | 48.88 | 48.32 | 48.37 | 402,213 | -0.13(-0.26%) |
Oct 07, 2009 | 48.15 | 48.63 | 48.05 | 48.50 | 488,844 | +0.30(+0.62%) |
Oct 06, 2009 | 47.68 | 48.21 | 47.57 | 48.20 | 652,272 | +0.91(+1.92%) |
Oct 05, 2009 | 47.09 | 47.41 | 46.81 | 47.29 | 395,019 | +0.35(+0.75%) |
Oct 02, 2009 | 46.89 | 47.21 | 46.47 | 46.94 | 464,046 | -0.13(-0.27%) |
Oct 01, 2009 | 46.77 | 47.81 | 46.74 | 47.07 | 817,239 | +0.26(+0.55%) |
Sep 30, 2009 | 47.27 | 47.36 | 46.44 | 46.81 | 461,472 | -0.43(-0.90%) |
Sep 29, 2009 | 47.48 | 47.62 | 46.89 | 47.24 | 413,020 | -0.04(-0.09%) |
Sep 28, 2009 | 45.35 | 47.39 | 45.35 | 47.28 | 477,773 | +1.72(+3.77%) |
Sep 25, 2009 | 45.06 | 45.74 | 45.06 | 45.56 | 570,692 | +0.21(+0.45%) |
Sep 24, 2009 | 45.11 | 45.99 | 45.07 | 45.36 | 642,997 | +0.18(+0.40%) |
Sep 23, 2009 | 45.20 | 45.95 | 45.04 | 45.18 | 298,592 | +0.02(+0.04%) |
Sep 22, 2009 | 45.74 | 45.82 | 45.03 | 45.16 | 386,935 | -0.66(-1.44%) |
Sep 21, 2009 | 45.17 | 45.89 | 44.79 | 45.82 | 452,765 | +0.61(+1.34%) |
Sep 18, 2009 | 45.61 | 45.84 | 45.20 | 45.21 | 679,276 | -0.50(-1.10%) |
Sep 17, 2009 | 46.87 | 46.92 | 45.64 | 45.72 | 827,290 | -1.13(-2.41%) |
Sep 16, 2009 | 47.44 | 47.44 | 46.59 | 46.85 | 871,031 | -0.56(-1.17%) |
Sep 15, 2009 | 47.69 | 47.85 | 47.21 | 47.40 | 326,903 | -0.23(-0.48%) |
Sep 14, 2009 | 47.53 | 47.64 | 47.17 | 47.63 | 315,039 | -0.12(-0.25%) |
Sep 11, 2009 | 47.66 | 48.01 | 47.58 | 47.75 | 377,944 | +0.14(+0.29%) |
Sep 10, 2009 | 47.44 | 48.02 | 47.29 | 47.62 | 620,372 | +0.06(+0.13%) |
Sep 09, 2009 | 46.09 | 47.73 | 45.86 | 47.56 | 963,066 | +1.39(+3.02%) |
Sep 08, 2009 | 46.41 | 46.44 | 45.89 | 46.16 | 382,768 | +0.05(+0.11%) |
Sep 04, 2009 | 45.83 | 46.27 | 45.58 | 46.11 | 198,679 | +0.15(+0.33%) |
Sep 03, 2009 | 45.70 | 45.97 | 44.91 | 45.96 | 310,731 | +0.69(+1.53%) |
Sep 02, 2009 | 45.24 | 45.86 | 45.15 | 45.26 | 206,584 | -0.36(-0.79%) |
Sep 01, 2009 | 46.06 | 46.75 | 45.57 | 45.62 | 460,842 | -0.92(-1.98%) |
Aug 31, 2009 | 46.03 | 46.55 | 45.79 | 46.55 | 432,767 | +0.07(+0.15%) |
Aug 28, 2009 | 46.68 | 46.73 | 46.16 | 46.48 | 363,231 | -0.09(-0.20%) |
Aug 27, 2009 | 45.35 | 46.63 | 45.24 | 46.57 | 469,613 | +1.23(+2.71%) |
Aug 26, 2009 | 44.98 | 45.50 | 44.85 | 45.34 | 310,485 | +0.11(+0.25%) |
Aug 25, 2009 | 44.86 | 45.29 | 44.32 | 45.23 | 872,929 | +0.62(+1.38%) |
Aug 24, 2009 | 45.22 | 45.26 | 44.47 | 44.61 | 371,086 | -0.62(-1.38%) |
Aug 21, 2009 | 45.02 | 45.28 | 44.97 | 45.24 | 216,631 | +0.28(+0.63%) |
Aug 20, 2009 | 44.82 | 45.29 | 44.73 | 44.96 | 286,872 | +0.08(+0.17%) |
Aug 19, 2009 | 44.01 | 44.97 | 43.77 | 44.88 | 344,899 | +0.44(+1.00%) |
Aug 18, 2009 | 44.04 | 44.45 | 43.74 | 44.44 | 448,495 | +0.74(+1.70%) |
Aug 17, 2009 | 43.79 | 44.55 | 43.60 | 43.69 | 471,744 | -0.54(-1.22%) |
Aug 14, 2009 | 44.93 | 44.93 | 43.85 | 44.23 | 338,546 | -0.82(-1.82%) |
Aug 13, 2009 | 44.22 | 45.09 | 43.79 | 45.05 | 512,641 | +0.97(+2.19%) |
Aug 12, 2009 | 42.85 | 44.33 | 42.64 | 44.08 | 614,025 | +1.29(+3.02%) |
Aug 11, 2009 | 43.34 | 43.34 | 42.71 | 42.79 | 572,718 | -0.45(-1.05%) |
Aug 10, 2009 | 43.26 | 43.75 | 43.10 | 43.25 | 853,917 | +0.01(+0.02%) |
Aug 07, 2009 | 43.20 | 43.80 | 42.99 | 43.24 | 757,514 | -0.14(-0.32%) |
Aug 06, 2009 | 43.79 | 43.99 | 43.07 | 43.38 | 1,060,464 | -0.40(-0.92%) |
Aug 05, 2009 | 43.67 | 43.97 | 43.48 | 43.78 | 668,039 | +0.18(+0.41%) |
Aug 04, 2009 | 43.44 | 44.31 | 43.38 | 43.60 | 639,796 | -0.16(-0.37%) |
Aug 03, 2009 | 43.10 | 43.89 | 43.10 | 43.76 | 767,366 | +0.80(+1.87%) |
Jul 31, 2009 | 42.53 | 43.27 | 42.53 | 42.96 | 779,987 | +0.52(+1.23%) |
Jul 30, 2009 | 42.86 | 43.02 | 42.23 | 42.44 | 1,021,222 | -0.30(-0.70%) |
Jul 29, 2009 | 44.72 | 45.31 | 42.31 | 42.73 | 2,096,047 | -1.34(-3.04%) |
Jul 28, 2009 | 43.64 | 44.35 | 43.51 | 44.08 | 759,388 | +0.44(+1.00%) |
Jul 27, 2009 | 43.74 | 43.91 | 43.26 | 43.64 | 549,308 | -0.27(-0.60%) |
Jul 24, 2009 | 44.02 | 44.09 | 43.39 | 43.91 | 685 | +0.14(+0.31%) |
Jul 23, 2009 | 43.09 | 43.86 | 42.90 | 43.77 | 928,063 | +0.60(+1.39%) |
Jul 22, 2009 | 42.60 | 43.18 | 42.32 | 43.17 | 688,829 | +0.70(+1.65%) |
Jul 21, 2009 | 42.35 | 42.55 | 41.81 | 42.47 | 484,671 | +0.54(+1.28%) |
Jul 20, 2009 | 41.66 | 42.08 | 41.45 | 41.93 | 461,015 | +0.27(+0.64%) |
Jul 17, 2009 | 41.58 | 41.94 | 41.28 | 41.67 | 392,466 | -0.04(-0.10%) |
Jul 16, 2009 | 41.83 | 42.08 | 41.47 | 41.71 | 435,397 | -0.44(-1.03%) |
Jul 15, 2009 | 41.27 | 42.45 | 41.16 | 42.14 | 1,367,957 | +1.19(+2.90%) |
Jul 14, 2009 | 41.37 | 41.37 | 40.51 | 40.96 | 360,062 | -0.62(-1.48%) |
Jul 13, 2009 | 39.90 | 41.61 | 39.89 | 41.57 | 867,168 | +1.91(+4.81%) |
Jul 10, 2009 | 39.59 | 39.78 | 39.37 | 39.67 | 392,671 | -0.37(-0.92%) |
Jul 09, 2009 | 40.07 | 40.07 | 39.58 | 40.03 | 287,130 | +0.49(+1.23%) |
Jul 08, 2009 | 40.14 | 40.48 | 39.31 | 39.55 | 577,090 | -0.46(-1.15%) |
Jul 07, 2009 | 40.67 | 41.08 | 39.82 | 40.01 | 590,502 | -1.01(-2.46%) |
Jul 06, 2009 | 39.49 | 41.08 | 39.08 | 41.02 | 555,700 | +2.03(+5.22%) |
Jul 02, 2009 | 40.02 | 40.68 | 38.98 | 38.98 | 478,421 | -1.65(-4.06%) |
Jul 01, 2009 | 39.78 | 40.67 | 39.78 | 40.63 | 576,527 | +0.85(+2.13%) |
Jun 30, 2009 | 40.24 | 40.32 | 39.67 | 39.78 | 554,090 | -0.43(-1.06%) |
Jun 29, 2009 | 39.97 | 40.46 | 39.86 | 40.21 | 523,947 | +0.15(+0.36%) |
Jun 26, 2009 | 39.36 | 40.13 | 39.36 | 40.07 | 552,465 | +0.17(+0.43%) |
Jun 25, 2009 | 39.38 | 39.92 | 39.35 | 39.90 | 396,389 | +0.09(+0.21%) |
Jun 24, 2009 | 39.80 | 40.03 | 39.45 | 39.81 | 373,834 | +0.17(+0.43%) |
Jun 23, 2009 | 40.43 | 40.47 | 39.42 | 39.64 | 752,579 | -0.70(-1.74%) |
Jun 22, 2009 | 40.79 | 41.15 | 40.27 | 40.34 | 606,183 | -0.62(-1.52%) |
Jun 19, 2009 | 40.98 | 41.37 | 40.77 | 40.96 | 460,334 | +0.09(+0.21%) |
Jun 18, 2009 | 40.02 | 41.12 | 39.91 | 40.88 | 745,167 | +0.90(+2.25%) |
Jun 17, 2009 | 39.55 | 40.60 | 39.55 | 39.98 | 556,507 | +0.53(+1.34%) |
Jun 16, 2009 | 40.17 | 40.29 | 39.39 | 39.45 | 674,370 | -0.66(-1.64%) |
Jun 15, 2009 | 40.66 | 41.01 | 39.84 | 40.11 | 711,247 | -0.71(-1.74%) |
Jun 12, 2009 | 41.30 | 41.67 | 40.65 | 40.82 | 492,816 | -0.92(-2.21%) |
Jun 11, 2009 | 40.47 | 41.90 | 40.47 | 41.74 | 842,165 | +0.99(+2.43%) |
Jun 10, 2009 | 40.56 | 40.88 | 40.53 | 40.75 | 505,121 | +0.22(+0.55%) |
Jun 09, 2009 | 40.71 | 40.84 | 40.17 | 40.53 | 577,401 | +0.07(+0.17%) |
Jun 08, 2009 | 40.47 | 40.60 | 39.49 | 40.46 | 1,077,930 | -0.50(-1.23%) |
Jun 05, 2009 | 40.83 | 41.25 | 40.73 | 40.96 | 561,899 | +0.21(+0.52%) |
Jun 04, 2009 | 40.92 | 40.92 | 40.36 | 40.75 | 510,739 | +0.15(+0.36%) |
Jun 03, 2009 | 40.57 | 40.88 | 40.28 | 40.61 | 604,900 | -0.26(-0.63%) |
Jun 02, 2009 | 39.84 | 41.03 | 39.64 | 40.86 | 992,002 | +1.06(+2.66%) |
Jun 01, 2009 | 39.54 | 39.92 | 39.02 | 39.80 | 818,185 | +0.68(+1.73%) |
May 29, 2009 | 37.79 | 39.13 | 37.50 | 39.13 | 1,078,039 | +1.37(+3.62%) |
May 28, 2009 | 37.39 | 37.98 | 37.06 | 37.76 | 1,250,620 | +0.55(+1.47%) |
May 27, 2009 | 37.60 | 38.17 | 37.10 | 37.21 | 1,349,658 | -0.58(-1.54%) |
May 26, 2009 | 37.78 | 37.93 | 36.84 | 37.79 | 1,369,858 | -0.02(-0.05%) |
May 22, 2009 | 38.20 | 38.51 | 37.60 | 37.81 | 920,970 | -0.28(-0.74%) |
May 21, 2009 | 38.33 | 38.88 | 37.74 | 38.09 | 861,596 | -0.33(-0.87%) |
May 20, 2009 | 39.28 | 39.28 | 38.31 | 38.43 | 1,065,922 | -0.49(-1.25%) |
May 19, 2009 | 39.69 | 39.76 | 38.83 | 38.91 | 892,351 | -1.12(-2.80%) |
May 18, 2009 | 39.54 | 40.10 | 38.87 | 40.03 | 1,405,440 | +0.52(+1.32%) |
May 15, 2009 | 40.55 | 40.56 | 39.28 | 39.51 | 824,170 | -1.09(-2.69%) |
May 14, 2009 | 40.77 | 41.25 | 40.30 | 40.61 | 1,101,912 | +0.09(+0.21%) |
May 13, 2009 | 39.46 | 40.86 | 39.28 | 40.52 | 1,303,120 | +0.72(+1.80%) |
May 12, 2009 | 39.24 | 40.42 | 39.09 | 39.80 | 643,932 | +1.01(+2.60%) |
May 11, 2009 | 40.07 | 40.28 | 38.78 | 38.79 | 875,319 | -1.77(-4.36%) |
May 08, 2009 | 39.31 | 40.56 | 38.47 | 40.56 | 1,323,070 | +0.40(+1.00%) |
May 07, 2009 | 40.67 | 43.58 | 38.47 | 40.16 | 1,084,256 | +0.12(+0.30%) |
May 06, 2009 | 39.65 | 40.14 | 38.80 | 40.04 | 1,713,172 | +0.26(+0.64%) |
May 05, 2009 | 40.10 | 40.79 | 39.69 | 39.78 | 1,067,870 | -0.92(-2.27%) |
May 04, 2009 | 40.18 | 40.93 | 40.18 | 40.71 | 2,095,294 | -1.14(-2.72%) |