Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.27 | 60.89 | 56.92 | 57.16 | 6,615,222 | -3.18(-5.27%) |
Apr 29, 2010 | 58.25 | 60.56 | 58.06 | 60.34 | 5,485,330 | +2.84(+4.93%) |
Apr 28, 2010 | 58.61 | 58.79 | 56.53 | 57.51 | 3,445,955 | +0.24(+0.42%) |
Apr 27, 2010 | 59.36 | 59.48 | 56.94 | 57.27 | 5,063,764 | -2.41(-4.04%) |
Apr 26, 2010 | 58.83 | 59.81 | 58.07 | 59.68 | 5,649,064 | +1.70(+2.93%) |
Apr 23, 2010 | 58.18 | 60.01 | 57.65 | 57.98 | 5,774,551 | -0.27(-0.47%) |
Apr 22, 2010 | 54.89 | 58.35 | 54.55 | 58.25 | 6,018,239 | +2.58(+4.64%) |
Apr 21, 2010 | 56.43 | 56.48 | 54.58 | 55.67 | 3,990,844 | -0.41(-0.74%) |
Apr 20, 2010 | 55.39 | 56.29 | 54.56 | 56.08 | 5,247,784 | +2.37(+4.41%) |
Apr 19, 2010 | 54.09 | 55.39 | 52.34 | 53.71 | 5,536,005 | -0.59(-1.09%) |
Apr 16, 2010 | 55.61 | 56.09 | 53.70 | 54.30 | 4,883,204 | -1.42(-2.55%) |
Apr 15, 2010 | 55.37 | 56.63 | 54.94 | 55.72 | 4,890,799 | -0.26(-0.46%) |
Apr 14, 2010 | 57.24 | 57.63 | 55.41 | 55.98 | 6,851,363 | -1.06(-1.85%) |
Apr 13, 2010 | 56.39 | 57.45 | 56.09 | 57.03 | 4,160,614 | +0.74(+1.31%) |
Apr 12, 2010 | 56.55 | 57.23 | 56.05 | 56.29 | 4,423,660 | -0.17(-0.31%) |
Apr 09, 2010 | 56.15 | 56.62 | 54.77 | 56.47 | 5,861,905 | +0.61(+1.09%) |
Apr 08, 2010 | 52.70 | 56.30 | 52.38 | 55.86 | 8,110,140 | +2.96(+5.60%) |
Apr 07, 2010 | 52.65 | 53.86 | 52.26 | 52.90 | 3,914,221 | -0.05(-0.10%) |
Apr 06, 2010 | 53.17 | 53.90 | 52.68 | 52.95 | 5,093,994 | -0.35(-0.66%) |
Apr 05, 2010 | 50.40 | 53.35 | 50.39 | 53.30 | 5,799,242 | +3.16(+6.30%) |
Apr 01, 2010 | 49.37 | 50.14 | 50.14 | 50.14 | 5,208,839 | +1.02(+2.07%) |
Mar 31, 2010 | 49.57 | 49.84 | 48.84 | 49.12 | 4,567,841 | -0.92(-1.84%) |
Mar 30, 2010 | 49.80 | 50.48 | 49.30 | 50.04 | 4,301,184 | +0.26(+0.52%) |
Mar 29, 2010 | 49.98 | 50.29 | 49.14 | 49.78 | 3,644,307 | +0.14(+0.29%) |
Mar 26, 2010 | 48.60 | 50.50 | 48.46 | 49.64 | 4,763,197 | +1.44(+2.98%) |
Mar 25, 2010 | 49.43 | 50.00 | 48.13 | 48.20 | 4,872,519 | -0.91(-1.85%) |
Mar 24, 2010 | 49.14 | 50.04 | 48.78 | 49.11 | 5,608,078 | -0.34(-0.68%) |
Mar 23, 2010 | 49.82 | 50.15 | 48.38 | 49.45 | 5,093,393 | -0.14(-0.27%) |
Mar 22, 2010 | 45.93 | 49.81 | 45.51 | 49.58 | 7,531,134 | +3.10(+6.68%) |
Mar 19, 2010 | 47.11 | 47.16 | 46.25 | 46.48 | 3,843,742 | -0.17(-0.36%) |
Mar 18, 2010 | 46.98 | 47.15 | 46.45 | 46.65 | 2,644,525 | -0.52(-1.10%) |
Mar 17, 2010 | 48.03 | 48.80 | 46.95 | 47.17 | 5,023,424 | -0.53(-1.11%) |
Mar 16, 2010 | 45.97 | 47.81 | 45.53 | 47.70 | 5,302,457 | +2.05(+4.48%) |
Mar 15, 2010 | 45.06 | 46.12 | 44.89 | 45.65 | 3,158,829 | -0.65(-1.40%) |
Mar 12, 2010 | 46.51 | 46.93 | 45.80 | 46.30 | 2,915,432 | +0.18(+0.39%) |
Mar 11, 2010 | 45.53 | 46.14 | 45.22 | 46.12 | 2,992,580 | +0.15(+0.32%) |
Mar 10, 2010 | 45.30 | 46.57 | 44.74 | 45.97 | 3,992,897 | +0.77(+1.71%) |
Mar 09, 2010 | 44.50 | 46.30 | 44.28 | 45.20 | 4,714,483 | +0.51(+1.13%) |
Mar 08, 2010 | 44.10 | 45.31 | 43.77 | 44.69 | 3,420,245 | +0.81(+1.85%) |
Mar 05, 2010 | 42.98 | 44.09 | 42.97 | 43.88 | 2,801,749 | +1.20(+2.81%) |
Mar 04, 2010 | 43.12 | 43.25 | 42.30 | 42.68 | 2,208,323 | -0.31(-0.72%) |
Mar 03, 2010 | 43.39 | 43.76 | 42.86 | 42.99 | 3,026,324 | -0.32(-0.75%) |
Mar 02, 2010 | 43.40 | 43.56 | 42.93 | 43.32 | 3,380,740 | +0.42(+0.98%) |
Mar 01, 2010 | 41.80 | 43.27 | 41.48 | 42.90 | 4,792,567 | +1.72(+4.17%) |
Feb 26, 2010 | 40.48 | 41.78 | 39.63 | 41.18 | 6,106,637 | +0.50(+1.23%) |
Feb 25, 2010 | 40.42 | 40.82 | 39.86 | 40.68 | 5,685,258 | -0.36(-0.87%) |
Feb 24, 2010 | 41.40 | 41.85 | 40.66 | 41.04 | 4,719,089 | -0.21(-0.52%) |
Feb 23, 2010 | 40.88 | 41.38 | 40.32 | 41.25 | 5,047,268 | +0.43(+1.05%) |
Feb 22, 2010 | 40.56 | 41.17 | 40.50 | 40.82 | 2,592,326 | +0.50(+1.24%) |
Feb 19, 2010 | 39.94 | 40.90 | 39.74 | 40.33 | 3,332,919 | +0.16(+0.39%) |
Feb 18, 2010 | 41.00 | 41.03 | 39.81 | 40.17 | 4,889,382 | -1.55(-3.73%) |
Feb 17, 2010 | 42.42 | 42.59 | 41.16 | 41.73 | 2,591,980 | -0.33(-0.78%) |
Feb 16, 2010 | 41.45 | 42.18 | 41.32 | 42.05 | 3,051,736 | +1.21(+2.97%) |
Feb 12, 2010 | 41.29 | 40.84 | 40.84 | 40.84 | 4,849,316 | -1.24(-2.96%) |
Feb 11, 2010 | 39.70 | 42.33 | 39.51 | 42.08 | 4,447,156 | +2.31(+5.80%) |
Feb 10, 2010 | 39.84 | 40.42 | 39.42 | 39.78 | 1,938,874 | -0.15(-0.37%) |
Feb 09, 2010 | 40.18 | 40.55 | 39.26 | 39.92 | 2,838,049 | +0.56(+1.43%) |
Feb 08, 2010 | 39.94 | 40.66 | 38.89 | 39.36 | 2,309,609 | -0.40(-0.99%) |
Feb 05, 2010 | 39.77 | 40.24 | 38.67 | 39.76 | 4,067,996 | +0.34(+0.87%) |
Feb 04, 2010 | 41.08 | 41.30 | 39.35 | 39.41 | 3,466,083 | -2.20(-5.29%) |
Feb 03, 2010 | 41.51 | 41.64 | 40.90 | 41.61 | 3,051,529 | -0.39(-0.93%) |
Feb 02, 2010 | 42.18 | 42.52 | 41.17 | 42.00 | 3,010,149 | -0.45(-1.07%) |
Feb 01, 2010 | 40.36 | 42.52 | 40.36 | 42.46 | 3,876,171 | +2.37(+5.91%) |
Jan 29, 2010 | 40.55 | 41.51 | 39.94 | 40.09 | 4,054,640 | +0.07(+0.18%) |
Jan 28, 2010 | 41.05 | 41.70 | 39.90 | 40.01 | 3,598,958 | -0.64(-1.58%) |
Jan 27, 2010 | 40.65 | 40.95 | 39.40 | 40.66 | 4,038,527 | -0.06(-0.14%) |
Jan 26, 2010 | 40.71 | 41.52 | 40.61 | 40.71 | 2,505,497 | -0.48(-1.16%) |
Jan 25, 2010 | 42.11 | 42.44 | 40.65 | 41.19 | 3,161,353 | -0.23(-0.56%) |
Jan 22, 2010 | 42.24 | 42.82 | 41.20 | 41.43 | 3,440,320 | -0.92(-2.17%) |
Jan 21, 2010 | 44.15 | 44.69 | 42.27 | 42.35 | 4,255,482 | -1.81(-4.09%) |
Jan 20, 2010 | 45.55 | 45.81 | 43.53 | 44.15 | 5,617,716 | -2.05(-4.43%) |
Jan 19, 2010 | 45.48 | 46.35 | 45.40 | 46.20 | 2,046,913 | +0.53(+1.16%) |
Jan 15, 2010 | 46.63 | 45.67 | 45.67 | 45.67 | 4,233,233 | -1.04(-2.23%) |
Jan 14, 2010 | 44.71 | 46.89 | 44.71 | 46.71 | 6,841,323 | +1.76(+3.91%) |
Jan 13, 2010 | 44.32 | 45.15 | 43.69 | 44.96 | 4,568,074 | +0.92(+2.09%) |
Jan 12, 2010 | 43.71 | 44.62 | 43.26 | 44.04 | 5,104,083 | +0.19(+0.44%) |
Jan 11, 2010 | 44.06 | 44.77 | 43.66 | 43.84 | 2,946,851 | -0.14(-0.32%) |
Jan 08, 2010 | 43.85 | 44.30 | 43.49 | 43.99 | 2,376,916 | -0.32(-0.72%) |
Jan 07, 2010 | 43.07 | 44.36 | 42.81 | 44.30 | 3,687,064 | +0.93(+2.14%) |
Jan 06, 2010 | 43.45 | 44.15 | 43.01 | 43.38 | 4,227,819 | -0.58(-1.31%) |
Jan 05, 2010 | 42.22 | 44.26 | 42.07 | 43.95 | 8,712,852 | +2.52(+6.08%) |
Jan 04, 2010 | 39.67 | 41.56 | 39.46 | 41.43 | 7,320,051 | +3.71(+9.84%) |
Dec 31, 2009 | 38.17 | 37.72 | 37.72 | 37.72 | 1,682,919 | -0.30(-0.80%) |
Dec 30, 2009 | 38.04 | 38.32 | 37.73 | 38.03 | 1,576,342 | -0.15(-0.39%) |
Dec 29, 2009 | 38.47 | 38.54 | 38.08 | 38.17 | 1,492,329 | +0.03(+0.07%) |
Dec 28, 2009 | 38.57 | 38.73 | 37.91 | 38.15 | 1,478,434 | -0.32(-0.84%) |
Dec 24, 2009 | 39.03 | 39.06 | 38.23 | 38.47 | 970,428 | -0.38(-0.98%) |
Dec 23, 2009 | 38.45 | 39.05 | 37.83 | 38.86 | 3,275,995 | +0.39(+1.00%) |
Dec 22, 2009 | 39.55 | 39.68 | 38.38 | 38.47 | 2,122,914 | -0.96(-2.43%) |
Dec 21, 2009 | 39.04 | 39.52 | 38.89 | 39.43 | 2,197,565 | +0.54(+1.40%) |
Dec 18, 2009 | 39.52 | 39.60 | 38.48 | 38.88 | 3,805,933 | -0.43(-1.09%) |
Dec 17, 2009 | 40.00 | 40.16 | 38.74 | 39.31 | 3,706,511 | -1.01(-2.51%) |
Dec 16, 2009 | 40.40 | 40.77 | 40.12 | 40.32 | 3,203,531 | +0.29(+0.73%) |
Dec 15, 2009 | 40.99 | 41.25 | 39.91 | 40.03 | 2,971,847 | -1.30(-3.15%) |
Dec 14, 2009 | 40.42 | 41.36 | 40.02 | 41.33 | 3,395,172 | +1.17(+2.92%) |
Dec 11, 2009 | 40.23 | 40.94 | 39.95 | 40.16 | 4,063,826 | +0.12(+0.31%) |
Dec 10, 2009 | 40.94 | 41.39 | 39.85 | 40.03 | 3,384,201 | -0.76(-1.87%) |
Dec 09, 2009 | 41.29 | 41.36 | 40.23 | 40.80 | 5,254,538 | -0.24(-0.58%) |
Dec 08, 2009 | 41.40 | 41.74 | 40.73 | 41.04 | 4,157,333 | -0.91(-2.16%) |
Dec 07, 2009 | 43.18 | 43.37 | 41.79 | 41.95 | 3,448,253 | -1.33(-3.07%) |
Dec 04, 2009 | 43.58 | 43.87 | 42.11 | 43.27 | 5,660,328 | +0.93(+2.19%) |
Dec 03, 2009 | 43.40 | 43.86 | 42.23 | 42.35 | 4,468,095 | -0.57(-1.33%) |
Dec 02, 2009 | 42.59 | 43.71 | 42.54 | 42.92 | 3,155,187 | -0.08(-0.18%) |
Dec 01, 2009 | 42.78 | 43.44 | 42.04 | 42.99 | 3,990,244 | +1.19(+2.84%) |
Nov 30, 2009 | 40.60 | 41.87 | 40.18 | 41.81 | 3,869,388 | +1.01(+2.48%) |
Nov 27, 2009 | 40.18 | 41.39 | 39.42 | 40.80 | 2,604,973 | -1.55(-3.66%) |
Nov 25, 2009 | 41.00 | 42.46 | 40.71 | 42.35 | 4,102,787 | +1.52(+3.73%) |
Nov 24, 2009 | 41.02 | 41.43 | 40.49 | 40.82 | 2,664,941 | -0.49(-1.19%) |
Nov 23, 2009 | 42.17 | 42.28 | 41.23 | 41.32 | 3,901,590 | -0.06(-0.16%) |
Nov 20, 2009 | 40.82 | 42.24 | 40.82 | 41.38 | 3,207,825 | -0.17(-0.41%) |
Nov 19, 2009 | 41.45 | 41.91 | 40.54 | 41.55 | 4,334,772 | -1.20(-2.82%) |
Nov 18, 2009 | 43.08 | 43.53 | 42.28 | 42.76 | 3,408,434 | -0.64(-1.48%) |
Nov 17, 2009 | 42.51 | 43.65 | 41.89 | 43.40 | 6,285,858 | -0.98(-2.22%) |
Nov 16, 2009 | 45.35 | 45.35 | 44.12 | 44.38 | 7,555,342 | -0.32(-0.71%) |
Nov 13, 2009 | 44.69 | 45.09 | 44.38 | 44.70 | 7,326,964 | +0.90(+2.06%) |
Nov 12, 2009 | 43.19 | 44.52 | 42.98 | 43.80 | 7,432,029 | +0.69(+1.61%) |
Nov 11, 2009 | 42.17 | 43.38 | 42.16 | 43.10 | 8,148,143 | +1.59(+3.82%) |
Nov 10, 2009 | 40.75 | 41.76 | 40.20 | 41.52 | 7,563,193 | +0.36(+0.87%) |
Nov 09, 2009 | 41.33 | 41.74 | 40.31 | 41.16 | 9,321,108 | +2.47(+6.38%) |
Nov 06, 2009 | 37.73 | 38.84 | 37.63 | 38.69 | 6,921,511 | -0.07(-0.18%) |
Nov 05, 2009 | 36.92 | 38.82 | 36.31 | 38.76 | 8,369,787 | +2.96(+8.27%) |
Nov 04, 2009 | 37.11 | 37.31 | 35.67 | 35.80 | 5,870,931 | -0.56(-1.53%) |
Nov 03, 2009 | 34.22 | 36.80 | 34.04 | 36.36 | 6,996,080 | +1.55(+4.47%) |
Nov 02, 2009 | 35.01 | 35.47 | 33.51 | 34.81 | 8,424,607 | -0.32(-0.90%) |
Oct 30, 2009 | 36.92 | 37.41 | 33.98 | 35.12 | 10,491,132 | -1.34(-3.68%) |
Oct 29, 2009 | 35.45 | 37.05 | 35.32 | 36.46 | 8,243,523 | +1.57(+4.49%) |
Oct 28, 2009 | 36.92 | 37.09 | 34.43 | 34.90 | 11,453,947 | -1.46(-4.03%) |
Oct 27, 2009 | 39.72 | 39.73 | 35.76 | 36.36 | 22,086,834 | -4.50(-11.00%) |
Oct 26, 2009 | 40.47 | 41.81 | 40.28 | 40.86 | 7,000,051 | +0.40(+0.98%) |
Oct 23, 2009 | 41.25 | 42.66 | 40.26 | 40.46 | 5,951,023 | -0.60(-1.45%) |
Oct 22, 2009 | 40.26 | 41.39 | 39.00 | 41.06 | 6,585,100 | +0.71(+1.77%) |
Oct 21, 2009 | 41.13 | 42.03 | 40.23 | 40.35 | 4,956,969 | -0.95(-2.29%) |
Oct 20, 2009 | 41.03 | 42.26 | 41.01 | 41.29 | 5,075,323 | -0.60(-1.42%) |
Oct 19, 2009 | 42.09 | 42.17 | 40.86 | 41.89 | 5,371,743 | +0.19(+0.45%) |
Oct 16, 2009 | 41.60 | 42.60 | 40.99 | 41.70 | 6,900,875 | -0.40(-0.94%) |
Oct 15, 2009 | 42.42 | 42.53 | 40.73 | 42.09 | 12,317,877 | -1.39(-3.20%) |
Oct 14, 2009 | 43.89 | 44.15 | 43.08 | 43.49 | 5,968,448 | +0.73(+1.71%) |
Oct 13, 2009 | 42.25 | 43.75 | 42.15 | 42.76 | 7,030,290 | +0.08(+0.18%) |
Oct 12, 2009 | 44.46 | 44.80 | 41.48 | 42.68 | 14,873,999 | -1.26(-2.86%) |
Oct 09, 2009 | 45.97 | 46.32 | 43.24 | 43.93 | 10,976,844 | -1.35(-2.99%) |
Oct 08, 2009 | 44.37 | 45.87 | 43.75 | 45.29 | 8,629,252 | +1.66(+3.80%) |
Oct 07, 2009 | 43.99 | 44.98 | 43.05 | 43.63 | 5,717,810 | -0.84(-1.88%) |
Oct 06, 2009 | 44.63 | 45.24 | 43.77 | 44.47 | 8,138,703 | +0.27(+0.60%) |
Oct 05, 2009 | 43.93 | 44.80 | 43.15 | 44.20 | 7,833,891 | +0.37(+0.84%) |
Oct 02, 2009 | 42.33 | 44.83 | 40.97 | 43.83 | 12,716,582 | +1.33(+3.14%) |
Oct 01, 2009 | 45.41 | 45.64 | 42.27 | 42.50 | 9,387,605 | -3.43(-7.46%) |
Sep 30, 2009 | 48.25 | 48.26 | 45.09 | 45.92 | 10,108,771 | -1.53(-3.22%) |
Sep 29, 2009 | 45.99 | 48.03 | 45.95 | 47.45 | 6,308,652 | +1.30(+2.81%) |
Sep 28, 2009 | 45.77 | 46.88 | 44.91 | 46.16 | 5,462,350 | +0.65(+1.42%) |
Sep 25, 2009 | 44.63 | 46.50 | 44.56 | 45.51 | 5,822,790 | +0.45(+0.99%) |
Sep 24, 2009 | 46.71 | 46.93 | 43.96 | 45.06 | 7,758,192 | -1.36(-2.93%) |
Sep 23, 2009 | 48.10 | 48.52 | 46.19 | 46.42 | 8,326,871 | -0.83(-1.75%) |
Sep 22, 2009 | 45.45 | 47.85 | 45.22 | 47.25 | 12,355,665 | +2.76(+6.20%) |
Sep 21, 2009 | 44.30 | 46.77 | 43.99 | 44.49 | 8,908,064 | -0.31(-0.69%) |
Sep 18, 2009 | 45.57 | 45.74 | 44.15 | 44.80 | 5,178,516 | -0.02(-0.04%) |
Sep 17, 2009 | 45.09 | 46.44 | 44.09 | 44.82 | 8,825,624 | +0.17(+0.39%) |
Sep 16, 2009 | 47.63 | 47.69 | 44.23 | 44.65 | 13,936,323 | -2.30(-4.90%) |
Sep 15, 2009 | 45.72 | 47.43 | 44.80 | 46.95 | 12,485,252 | +2.18(+4.86%) |
Sep 14, 2009 | 41.42 | 44.96 | 41.42 | 44.77 | 8,392,424 | +2.99(+7.15%) |
Sep 11, 2009 | 41.46 | 42.68 | 41.20 | 41.78 | 7,197,020 | +1.52(+3.78%) |
Sep 10, 2009 | 39.35 | 40.38 | 38.30 | 40.26 | 5,857,379 | +0.69(+1.73%) |
Sep 09, 2009 | 37.84 | 40.23 | 37.60 | 39.57 | 8,197,131 | +2.38(+6.39%) |
Sep 08, 2009 | 37.75 | 38.01 | 36.89 | 37.20 | 5,083,524 | +0.56(+1.54%) |
Sep 04, 2009 | 34.61 | 36.76 | 34.22 | 36.63 | 5,184,765 | +2.03(+5.86%) |
Sep 03, 2009 | 34.66 | 34.74 | 33.78 | 34.61 | 3,170,084 | +0.48(+1.40%) |
Sep 02, 2009 | 34.10 | 34.60 | 33.27 | 34.13 | 5,707,679 | +0.15(+0.44%) |
Sep 01, 2009 | 34.92 | 35.95 | 33.70 | 33.98 | 7,912,264 | -1.09(-3.10%) |
Aug 31, 2009 | 35.94 | 36.16 | 34.66 | 35.07 | 5,040,023 | -1.39(-3.80%) |
Aug 28, 2009 | 37.42 | 37.46 | 36.02 | 36.45 | 3,668,986 | -0.06(-0.16%) |
Aug 27, 2009 | 36.83 | 36.98 | 35.47 | 36.51 | 4,496,355 | -0.54(-1.47%) |
Aug 26, 2009 | 37.27 | 37.83 | 36.67 | 37.05 | 5,347,455 | -0.53(-1.41%) |
Aug 25, 2009 | 36.57 | 37.79 | 36.19 | 37.59 | 5,866,561 | +1.63(+4.54%) |
Aug 24, 2009 | 37.47 | 37.91 | 35.77 | 35.95 | 5,666,138 | -0.94(-2.55%) |
Aug 21, 2009 | 36.93 | 37.15 | 35.80 | 36.89 | 6,879,207 | +0.99(+2.76%) |
Aug 20, 2009 | 35.69 | 36.69 | 35.40 | 35.90 | 4,318,745 | +0.37(+1.04%) |
Aug 19, 2009 | 34.66 | 35.95 | 34.42 | 35.53 | 5,227,635 | -0.30(-0.83%) |
Aug 18, 2009 | 34.94 | 36.11 | 34.66 | 35.83 | 6,376,413 | +1.57(+4.58%) |
Aug 17, 2009 | 35.46 | 35.47 | 34.17 | 34.26 | 7,639,827 | -2.76(-7.45%) |
Aug 14, 2009 | 39.09 | 39.28 | 36.83 | 37.02 | 12,743,537 | -2.42(-6.13%) |
Aug 13, 2009 | 38.98 | 39.65 | 37.52 | 39.44 | 8,398,245 | +0.88(+2.28%) |
Aug 12, 2009 | 36.12 | 39.15 | 36.12 | 38.56 | 9,280,531 | +2.64(+7.36%) |
Aug 11, 2009 | 36.34 | 36.67 | 35.05 | 35.91 | 6,614,063 | -0.62(-1.70%) |
Aug 10, 2009 | 37.73 | 38.67 | 36.41 | 36.54 | 5,710,578 | -1.34(-3.54%) |
Aug 07, 2009 | 37.15 | 38.44 | 36.37 | 37.88 | 6,714,058 | +1.87(+5.18%) |
Aug 06, 2009 | 37.04 | 38.03 | 35.97 | 36.01 | 7,361,715 | -0.63(-1.73%) |
Aug 05, 2009 | 38.34 | 38.78 | 36.34 | 36.65 | 8,060,178 | -0.93(-2.47%) |
Aug 04, 2009 | 35.19 | 37.99 | 35.19 | 37.57 | 11,019,912 | +2.96(+8.55%) |
Aug 03, 2009 | 34.05 | 35.31 | 33.83 | 34.61 | 6,917,431 | +1.46(+4.42%) |
Jul 31, 2009 | 32.01 | 33.47 | 31.32 | 33.15 | 8,291,274 | +0.66(+2.03%) |
Jul 30, 2009 | 30.84 | 33.35 | 30.62 | 32.49 | 15,364,570 | +3.78(+13.18%) |
Jul 29, 2009 | 29.71 | 29.88 | 28.30 | 28.70 | 6,576,565 | -1.48(-4.89%) |
Jul 28, 2009 | 30.19 | 30.69 | 29.44 | 30.18 | 5,023,816 | -0.75(-2.43%) |
Jul 27, 2009 | 32.11 | 32.17 | 30.52 | 30.93 | 7,177,123 | +0.30(+0.97%) |
Jul 24, 2009 | 28.34 | 31.17 | 28.21 | 30.63 | 7,509,657 | +1.70(+5.87%) |
Jul 23, 2009 | 27.61 | 29.72 | 26.79 | 28.94 | 10,508,554 | +1.56(+5.70%) |
Jul 22, 2009 | 26.43 | 28.08 | 26.24 | 27.38 | 9,681,231 | +1.61(+6.26%) |
Jul 21, 2009 | 27.16 | 27.16 | 25.12 | 25.76 | 6,598,978 | -0.04(-0.15%) |
Jul 20, 2009 | 23.66 | 26.23 | 23.66 | 25.80 | 6,083,035 | +2.37(+10.12%) |
Jul 17, 2009 | 24.16 | 24.16 | 23.21 | 23.43 | 4,669,130 | -0.87(-3.60%) |
Jul 16, 2009 | 23.12 | 24.60 | 22.69 | 24.31 | 5,485,761 | +0.86(+3.68%) |
Jul 15, 2009 | 22.34 | 23.68 | 22.31 | 23.44 | 7,171,458 | +1.55(+7.07%) |
Jul 14, 2009 | 20.77 | 22.06 | 20.52 | 21.90 | 4,962,399 | +0.97(+4.61%) |
Jul 13, 2009 | 20.41 | 21.05 | 19.58 | 20.93 | 4,455,386 | +0.86(+4.29%) |
Jul 10, 2009 | 20.45 | 20.46 | 19.71 | 20.07 | 4,282,787 | -0.62(-2.98%) |
Jul 09, 2009 | 19.51 | 21.63 | 19.51 | 20.68 | 8,916,559 | +1.31(+6.75%) |
Jul 08, 2009 | 20.40 | 20.40 | 18.82 | 19.38 | 6,930,063 | -0.54(-2.73%) |
Jul 07, 2009 | 21.07 | 21.17 | 19.84 | 19.92 | 5,394,259 | -1.26(-5.93%) |
Jul 06, 2009 | 21.17 | 21.56 | 20.61 | 21.18 | 4,386,246 | -0.47(-2.15%) |
Jul 02, 2009 | 22.63 | 22.63 | 21.51 | 21.64 | 3,598,128 | -1.28(-5.59%) |
Jul 01, 2009 | 22.93 | 23.47 | 22.84 | 22.93 | 3,090,104 | +0.06(+0.25%) |
Jun 30, 2009 | 23.14 | 23.92 | 22.75 | 22.87 | 4,089,470 | -1.06(-4.41%) |
Jun 29, 2009 | 23.84 | 24.29 | 23.22 | 23.92 | 3,335,230 | +0.14(+0.57%) |
Jun 26, 2009 | 23.99 | 24.15 | 23.30 | 23.79 | 4,284,749 | -0.29(-1.18%) |
Jun 25, 2009 | 23.41 | 24.14 | 22.75 | 24.07 | 3,848,648 | +0.76(+3.25%) |
Jun 24, 2009 | 22.23 | 23.89 | 22.19 | 23.31 | 5,086,480 | +1.30(+5.88%) |
Jun 23, 2009 | 22.27 | 22.74 | 21.19 | 22.02 | 5,836,238 | -0.19(-0.85%) |
Jun 22, 2009 | 23.45 | 23.64 | 22.20 | 22.21 | 4,543,457 | -1.67(-7.00%) |
Jun 19, 2009 | 23.60 | 24.03 | 23.26 | 23.88 | 5,507,894 | +0.82(+3.54%) |
Jun 18, 2009 | 24.06 | 24.34 | 22.68 | 23.06 | 4,092,133 | -0.26(-1.11%) |
Jun 17, 2009 | 23.57 | 24.01 | 22.06 | 23.32 | 6,669,641 | -0.05(-0.22%) |
Jun 16, 2009 | 22.81 | 24.25 | 22.73 | 23.37 | 7,346,544 | +0.71(+3.12%) |
Jun 15, 2009 | 23.93 | 23.93 | 22.15 | 22.67 | 8,440,635 | -1.57(-6.47%) |
Jun 12, 2009 | 23.80 | 24.33 | 23.19 | 24.23 | 4,906,963 | +0.29(+1.19%) |
Jun 11, 2009 | 24.29 | 24.36 | 23.63 | 23.95 | 4,754,191 | -0.25(-1.02%) |
Jun 10, 2009 | 25.01 | 25.25 | 23.48 | 24.20 | 6,655,015 | -0.62(-2.51%) |
Jun 09, 2009 | 25.43 | 25.59 | 24.42 | 24.82 | 3,837,115 | -0.40(-1.59%) |
Jun 08, 2009 | 24.78 | 25.81 | 24.33 | 25.22 | 5,022,436 | -1.08(-4.11%) |
Jun 05, 2009 | 26.87 | 27.34 | 25.67 | 26.30 | 3,824,429 | +0.00(+0.00%) |
Jun 04, 2009 | 25.60 | 26.55 | 25.00 | 26.30 | 4,263,518 | +0.71(+2.76%) |
Jun 03, 2009 | 26.57 | 26.70 | 25.10 | 25.59 | 5,607,494 | -0.71(-2.68%) |
Jun 02, 2009 | 26.37 | 26.65 | 25.46 | 26.30 | 4,527,546 | -0.07(-0.27%) |
Jun 01, 2009 | 24.78 | 26.48 | 24.66 | 26.37 | 7,704,628 | +2.36(+9.85%) |
May 29, 2009 | 23.70 | 24.29 | 23.35 | 24.01 | 4,324,921 | +0.46(+1.95%) |
May 28, 2009 | 23.97 | 24.39 | 22.83 | 23.55 | 3,643,137 | -0.03(-0.11%) |
May 27, 2009 | 24.62 | 25.08 | 23.50 | 23.57 | 4,848,653 | -1.11(-4.49%) |
May 26, 2009 | 22.84 | 25.17 | 22.77 | 24.68 | 4,496,315 | +1.46(+6.28%) |
May 22, 2009 | 24.07 | 24.31 | 22.84 | 23.22 | 4,615,226 | -0.82(-3.40%) |
May 21, 2009 | 24.94 | 25.39 | 23.75 | 24.04 | 4,914,615 | -1.34(-5.28%) |
May 20, 2009 | 26.22 | 27.12 | 25.22 | 25.38 | 4,393,637 | -0.56(-2.17%) |
May 19, 2009 | 27.10 | 27.44 | 25.70 | 25.94 | 5,039,696 | -0.87(-3.26%) |
May 18, 2009 | 25.19 | 27.01 | 25.12 | 26.82 | 5,546,428 | +2.27(+9.23%) |
May 15, 2009 | 25.91 | 27.12 | 24.35 | 24.55 | 5,884,762 | -1.00(-3.90%) |
May 14, 2009 | 25.80 | 26.60 | 24.00 | 25.55 | 9,477,378 | -0.22(-0.85%) |
May 13, 2009 | 28.50 | 28.92 | 25.50 | 25.77 | 8,114,089 | -3.50(-11.95%) |
May 12, 2009 | 32.03 | 32.20 | 28.57 | 29.27 | 6,917,853 | -2.45(-7.72%) |
May 11, 2009 | 29.81 | 32.23 | 29.33 | 31.72 | 4,803,601 | +0.97(+3.16%) |
May 08, 2009 | 29.19 | 31.22 | 28.92 | 30.74 | 4,329,884 | +2.11(+7.35%) |
May 07, 2009 | 31.09 | 31.32 | 28.05 | 28.64 | 5,963,751 | -1.89(-6.18%) |
May 06, 2009 | 31.88 | 32.05 | 28.86 | 30.52 | 11,836,391 | -1.85(-5.72%) |
May 05, 2009 | 30.05 | 32.89 | 29.05 | 32.38 | 14,567,556 | +4.64(+16.75%) |
May 04, 2009 | 26.24 | 28.39 | 25.93 | 27.73 | 5,518,618 | +2.36(+9.32%) |