Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 35.66 | 35.91 | 35.55 | 35.61 | 91,685 | -0.17(-0.48%) |
Apr 29, 2010 | 35.32 | 35.80 | 35.13 | 35.78 | 59,173 | +0.59(+1.68%) |
Apr 28, 2010 | 34.74 | 35.37 | 34.61 | 35.19 | 68,255 | +0.47(+1.35%) |
Apr 27, 2010 | 34.77 | 35.09 | 34.72 | 34.72 | 61,161 | -0.19(-0.54%) |
Apr 26, 2010 | 34.80 | 35.12 | 34.60 | 34.91 | 119,168 | +0.11(+0.32%) |
Apr 23, 2010 | 34.33 | 34.81 | 34.15 | 34.80 | 143,297 | +0.58(+1.69%) |
Apr 22, 2010 | 33.60 | 34.28 | 33.14 | 34.22 | 146,838 | +0.70(+2.09%) |
Apr 21, 2010 | 33.41 | 33.55 | 33.02 | 33.52 | 246,143 | +0.03(+0.09%) |
Apr 20, 2010 | 33.34 | 33.58 | 32.95 | 33.49 | 709,881 | -1.51(-4.31%) |
Apr 19, 2010 | 35.50 | 35.50 | 34.98 | 35.00 | 119,341 | -0.47(-1.33%) |
Apr 16, 2010 | 35.97 | 35.99 | 35.29 | 35.47 | 138,978 | -0.08(-0.23%) |
Apr 15, 2010 | 36.00 | 36.08 | 35.53 | 35.55 | 66,484 | -0.45(-1.25%) |
Apr 14, 2010 | 35.18 | 36.25 | 35.18 | 36.00 | 115,816 | +0.81(+2.30%) |
Apr 13, 2010 | 34.88 | 35.29 | 34.82 | 35.19 | 146,462 | +0.12(+0.34%) |
Apr 12, 2010 | 34.70 | 35.14 | 34.65 | 35.07 | 70,002 | +0.30(+0.86%) |
Apr 09, 2010 | 34.64 | 34.84 | 34.54 | 34.77 | 112,817 | +0.02(+0.06%) |
Apr 08, 2010 | 35.11 | 35.18 | 34.62 | 34.75 | 56,949 | -0.31(-0.88%) |
Apr 07, 2010 | 34.99 | 35.34 | 34.88 | 35.06 | 138,572 | +0.09(+0.26%) |
Apr 06, 2010 | 34.60 | 35.01 | 34.60 | 34.97 | 71,774 | +0.37(+1.07%) |
Apr 05, 2010 | 34.56 | 34.65 | 34.34 | 34.60 | 123,842 | +0.10(+0.29%) |
Apr 01, 2010 | 34.45 | 34.50 | 34.50 | 34.50 | 185,800 | +0.05(+0.15%) |
Mar 31, 2010 | 34.67 | 34.75 | 34.40 | 34.45 | 112,320 | -0.39(-1.12%) |
Mar 30, 2010 | 34.85 | 34.97 | 34.53 | 34.84 | 117,864 | -0.05(-0.14%) |
Mar 29, 2010 | 35.11 | 35.16 | 34.76 | 34.89 | 38,767 | -0.07(-0.20%) |
Mar 26, 2010 | 35.27 | 35.32 | 34.92 | 34.96 | 68,133 | -0.24(-0.68%) |
Mar 25, 2010 | 35.59 | 35.64 | 35.15 | 35.20 | 39,481 | -0.30(-0.85%) |
Mar 24, 2010 | 36.15 | 36.15 | 35.44 | 35.50 | 44,311 | -0.64(-1.77%) |
Mar 23, 2010 | 36.30 | 36.38 | 35.41 | 36.14 | 57,715 | -0.21(-0.58%) |
Mar 22, 2010 | 35.92 | 36.76 | 35.88 | 36.35 | 29,483 | +0.33(+0.92%) |
Mar 19, 2010 | 36.22 | 36.28 | 35.64 | 36.02 | 135,696 | -0.03(-0.08%) |
Mar 18, 2010 | 35.80 | 36.28 | 35.67 | 36.05 | 29,814 | +0.21(+0.59%) |
Mar 17, 2010 | 35.49 | 36.00 | 35.49 | 35.84 | 41,831 | +0.29(+0.82%) |
Mar 16, 2010 | 35.44 | 35.62 | 35.11 | 35.55 | 37,654 | +0.16(+0.45%) |
Mar 15, 2010 | 35.32 | 35.68 | 35.09 | 35.39 | 45,698 | +0.09(+0.25%) |
Mar 12, 2010 | 35.05 | 35.30 | 34.80 | 35.30 | 133,160 | +0.10(+0.28%) |
Mar 11, 2010 | 35.33 | 35.46 | 35.10 | 35.20 | 81,839 | -0.35(-0.98%) |
Mar 10, 2010 | 35.10 | 35.97 | 34.75 | 35.55 | 113,086 | +0.47(+1.34%) |
Mar 09, 2010 | 34.83 | 35.08 | 34.83 | 35.08 | 141,541 | +0.13(+0.37%) |
Mar 08, 2010 | 35.11 | 35.18 | 34.89 | 34.95 | 87,710 | -0.24(-0.68%) |
Mar 05, 2010 | 35.00 | 35.30 | 35.00 | 35.19 | 182,590 | +0.21(+0.60%) |
Mar 04, 2010 | 35.03 | 35.46 | 34.95 | 34.98 | 112,187 | -0.10(-0.29%) |
Mar 03, 2010 | 35.25 | 35.49 | 35.04 | 35.08 | 88,048 | -0.03(-0.09%) |
Mar 02, 2010 | 34.93 | 35.54 | 34.85 | 35.11 | 99,236 | +0.31(+0.89%) |
Mar 01, 2010 | 34.50 | 34.90 | 34.47 | 34.80 | 173,092 | +0.43(+1.25%) |
Feb 26, 2010 | 34.78 | 34.78 | 34.29 | 34.37 | 142,313 | -0.36(-1.04%) |
Feb 25, 2010 | 35.26 | 35.26 | 34.43 | 34.73 | 76,462 | -0.66(-1.86%) |
Feb 24, 2010 | 35.15 | 35.59 | 35.15 | 35.39 | 26,280 | +0.07(+0.20%) |
Feb 23, 2010 | 34.85 | 35.36 | 34.85 | 35.32 | 71,037 | +0.36(+1.03%) |
Feb 22, 2010 | 34.73 | 35.09 | 34.47 | 34.96 | 30,927 | +0.16(+0.46%) |
Feb 19, 2010 | 35.30 | 35.42 | 34.77 | 34.80 | 76,942 | -0.50(-1.42%) |
Feb 18, 2010 | 34.01 | 35.35 | 33.59 | 35.30 | 252,689 | +1.17(+3.43%) |
Feb 17, 2010 | 34.45 | 34.50 | 33.98 | 34.13 | 89,234 | -0.37(-1.07%) |
Feb 16, 2010 | 34.40 | 34.53 | 34.12 | 34.50 | 112,352 | +0.00(+0.00%) |
Feb 12, 2010 | 33.81 | 34.50 | 34.50 | 34.50 | 61,800 | +0.45(+1.32%) |
Feb 11, 2010 | 33.94 | 34.46 | 33.90 | 34.05 | 162,469 | -0.06(-0.18%) |
Feb 10, 2010 | 34.58 | 34.85 | 34.01 | 34.11 | 161,346 | -0.45(-1.30%) |
Feb 09, 2010 | 33.51 | 34.78 | 33.41 | 34.56 | 258,731 | +1.21(+3.63%) |
Feb 08, 2010 | 33.12 | 33.65 | 33.12 | 33.35 | 157,585 | +0.31(+0.94%) |
Feb 05, 2010 | 32.37 | 33.06 | 32.10 | 33.04 | 247,287 | +0.73(+2.26%) |
Feb 04, 2010 | 32.40 | 32.53 | 31.88 | 32.31 | 244,058 | -0.09(-0.28%) |
Feb 03, 2010 | 32.40 | 32.81 | 32.32 | 32.40 | 227,262 | -0.20(-0.61%) |
Feb 02, 2010 | 32.20 | 33.21 | 32.00 | 32.60 | 769,268 | -1.79(-5.21%) |
Feb 01, 2010 | 35.00 | 35.48 | 34.24 | 34.39 | 128,532 | -0.39(-1.12%) |
Jan 29, 2010 | 34.93 | 35.22 | 34.17 | 34.78 | 360,703 | +0.13(+0.38%) |
Jan 28, 2010 | 35.40 | 35.51 | 34.57 | 34.65 | 68,136 | -0.72(-2.04%) |
Jan 27, 2010 | 34.99 | 35.60 | 34.99 | 35.37 | 55,224 | +0.26(+0.74%) |
Jan 26, 2010 | 35.61 | 35.63 | 35.00 | 35.11 | 62,763 | -0.69(-1.93%) |
Jan 25, 2010 | 36.51 | 36.88 | 35.70 | 35.80 | 67,448 | -0.61(-1.68%) |
Jan 22, 2010 | 36.17 | 36.55 | 36.17 | 36.41 | 267,223 | +0.14(+0.39%) |
Jan 21, 2010 | 37.00 | 37.19 | 36.17 | 36.27 | 175,953 | -0.58(-1.57%) |
Jan 20, 2010 | 36.79 | 37.10 | 36.61 | 36.85 | 76,411 | -0.20(-0.54%) |
Jan 19, 2010 | 37.08 | 37.53 | 36.95 | 37.05 | 133,626 | +0.08(+0.22%) |
Jan 15, 2010 | 37.25 | 36.97 | 36.97 | 36.97 | 92,400 | -0.13(-0.35%) |
Jan 14, 2010 | 36.88 | 37.30 | 36.88 | 37.10 | 68,168 | +0.13(+0.35%) |
Jan 13, 2010 | 37.06 | 37.10 | 36.71 | 36.97 | 108,314 | +0.03(+0.08%) |
Jan 12, 2010 | 37.22 | 37.55 | 36.86 | 36.94 | 61,647 | -0.37(-0.99%) |
Jan 11, 2010 | 37.11 | 37.42 | 37.09 | 37.31 | 63,347 | +0.22(+0.59%) |
Jan 08, 2010 | 36.68 | 37.22 | 36.56 | 37.09 | 100,453 | +0.43(+1.17%) |
Jan 07, 2010 | 36.59 | 36.73 | 36.18 | 36.66 | 65,125 | +0.16(+0.44%) |
Jan 06, 2010 | 36.42 | 36.84 | 36.30 | 36.50 | 124,726 | +0.12(+0.33%) |
Jan 05, 2010 | 36.61 | 36.92 | 36.26 | 36.38 | 77,525 | -0.35(-0.95%) |
Jan 04, 2010 | 36.61 | 37.30 | 36.48 | 36.73 | 55,177 | +0.29(+0.80%) |
Dec 31, 2009 | 36.52 | 36.44 | 36.44 | 36.44 | 76,000 | -0.20(-0.55%) |
Dec 30, 2009 | 36.15 | 36.64 | 35.97 | 36.64 | 62,527 | +0.48(+1.33%) |
Dec 29, 2009 | 35.27 | 36.25 | 34.87 | 36.16 | 85,064 | +0.87(+2.47%) |
Dec 28, 2009 | 35.17 | 35.38 | 34.88 | 35.29 | 117,754 | +0.10(+0.28%) |
Dec 24, 2009 | 35.35 | 35.40 | 34.84 | 35.19 | 18,436 | -0.18(-0.51%) |
Dec 23, 2009 | 35.70 | 35.92 | 35.12 | 35.37 | 69,020 | -0.26(-0.73%) |
Dec 22, 2009 | 35.82 | 35.82 | 35.24 | 35.63 | 80,566 | -0.07(-0.20%) |
Dec 21, 2009 | 35.77 | 35.93 | 35.53 | 35.70 | 82,422 | -0.04(-0.11%) |
Dec 18, 2009 | 35.76 | 36.20 | 35.52 | 35.74 | 307,041 | +0.31(+0.87%) |
Dec 17, 2009 | 35.74 | 36.00 | 34.89 | 35.43 | 185,299 | -0.37(-1.03%) |
Dec 16, 2009 | 36.02 | 36.02 | 35.36 | 35.80 | 60,764 | +0.05(+0.14%) |
Dec 15, 2009 | 35.52 | 36.22 | 35.50 | 35.75 | 55,257 | +0.13(+0.36%) |
Dec 14, 2009 | 35.66 | 35.84 | 35.17 | 35.62 | 83,142 | +0.22(+0.62%) |
Dec 11, 2009 | 34.77 | 35.57 | 34.77 | 35.40 | 74,831 | +0.83(+2.40%) |
Dec 10, 2009 | 34.50 | 34.92 | 34.06 | 34.57 | 146,067 | +0.05(+0.14%) |
Dec 09, 2009 | 35.02 | 35.06 | 34.25 | 34.52 | 118,452 | -0.50(-1.43%) |
Dec 08, 2009 | 34.94 | 35.33 | 34.80 | 35.02 | 136,455 | -0.12(-0.34%) |
Dec 07, 2009 | 35.05 | 36.00 | 35.01 | 35.14 | 164,384 | +0.12(+0.34%) |
Dec 04, 2009 | 34.70 | 35.38 | 33.84 | 35.02 | 182,295 | +0.92(+2.70%) |
Dec 03, 2009 | 33.76 | 34.57 | 33.76 | 34.10 | 190,316 | +0.53(+1.58%) |
Dec 02, 2009 | 32.81 | 33.77 | 32.51 | 33.57 | 167,784 | +0.72(+2.19%) |
Dec 01, 2009 | 33.00 | 33.29 | 32.75 | 32.85 | 144,370 | -0.15(-0.45%) |
Nov 30, 2009 | 33.29 | 33.29 | 32.51 | 33.00 | 144,006 | -0.43(-1.29%) |
Nov 27, 2009 | 33.46 | 33.81 | 33.43 | 33.43 | 81,126 | -0.52(-1.53%) |
Nov 25, 2009 | 33.63 | 34.18 | 33.63 | 33.95 | 80,930 | +0.32(+0.95%) |
Nov 24, 2009 | 33.60 | 33.84 | 33.50 | 33.63 | 154,127 | +0.02(+0.06%) |
Nov 23, 2009 | 33.60 | 34.08 | 33.51 | 33.61 | 90,435 | +0.03(+0.09%) |
Nov 20, 2009 | 33.89 | 34.03 | 33.32 | 33.58 | 133,800 | -0.37(-1.09%) |
Nov 19, 2009 | 34.05 | 34.23 | 33.89 | 33.95 | 298,305 | -0.40(-1.16%) |
Nov 18, 2009 | 34.31 | 34.40 | 34.02 | 34.35 | 38,472 | -0.04(-0.12%) |
Nov 17, 2009 | 34.82 | 34.98 | 34.30 | 34.39 | 63,600 | -0.61(-1.74%) |
Nov 16, 2009 | 35.39 | 36.14 | 34.75 | 35.00 | 128,993 | -0.09(-0.26%) |
Nov 13, 2009 | 35.21 | 35.59 | 34.77 | 35.09 | 61,341 | -0.31(-0.88%) |
Nov 12, 2009 | 36.88 | 36.95 | 35.33 | 35.40 | 90,535 | -1.57(-4.25%) |
Nov 11, 2009 | 37.45 | 37.91 | 36.94 | 36.97 | 67,008 | -0.32(-0.86%) |
Nov 10, 2009 | 37.06 | 37.72 | 37.06 | 37.29 | 41,258 | +0.03(+0.08%) |
Nov 09, 2009 | 37.44 | 37.75 | 37.23 | 37.26 | 54,757 | -0.03(-0.08%) |
Nov 06, 2009 | 36.51 | 37.29 | 36.36 | 37.29 | 63,330 | +0.57(+1.55%) |
Nov 05, 2009 | 35.85 | 36.88 | 35.85 | 36.72 | 72,093 | +0.99(+2.77%) |
Nov 04, 2009 | 34.82 | 36.24 | 34.66 | 35.73 | 156,709 | +0.90(+2.58%) |
Nov 03, 2009 | 34.07 | 34.85 | 34.06 | 34.83 | 395,262 | +0.69(+2.02%) |
Nov 02, 2009 | 35.04 | 35.24 | 34.05 | 34.14 | 118,172 | -0.86(-2.46%) |
Oct 30, 2009 | 35.34 | 35.47 | 34.94 | 35.00 | 94,680 | -0.33(-0.93%) |
Oct 29, 2009 | 35.26 | 35.63 | 34.93 | 35.33 | 88,154 | +0.08(+0.23%) |
Oct 28, 2009 | 35.77 | 36.32 | 35.19 | 35.25 | 104,483 | -0.65(-1.81%) |
Oct 27, 2009 | 36.51 | 36.80 | 35.83 | 35.90 | 67,641 | -0.70(-1.91%) |
Oct 26, 2009 | 36.97 | 37.48 | 36.30 | 36.60 | 78,349 | -0.46(-1.24%) |
Oct 23, 2009 | 37.03 | 37.34 | 36.81 | 37.06 | 90,077 | -0.12(-0.32%) |
Oct 22, 2009 | 37.28 | 37.39 | 36.89 | 37.18 | 96,387 | -0.18(-0.48%) |
Oct 21, 2009 | 37.61 | 38.19 | 37.31 | 37.36 | 222,180 | -0.50(-1.32%) |
Oct 20, 2009 | 38.16 | 39.02 | 37.16 | 37.86 | 550,259 | +2.07(+5.78%) |
Oct 19, 2009 | 35.82 | 36.05 | 35.60 | 35.79 | 167,317 | +0.01(+0.03%) |
Oct 16, 2009 | 35.70 | 36.21 | 35.52 | 35.78 | 88,449 | -0.16(-0.45%) |
Oct 15, 2009 | 35.77 | 36.31 | 35.63 | 35.94 | 134,867 | -0.02(-0.06%) |
Oct 14, 2009 | 36.18 | 36.32 | 35.77 | 35.96 | 85,764 | -0.03(-0.08%) |
Oct 13, 2009 | 36.01 | 36.25 | 35.75 | 35.99 | 61,032 | -0.21(-0.58%) |
Oct 12, 2009 | 36.36 | 36.72 | 35.81 | 36.20 | 98,273 | +0.15(+0.42%) |
Oct 09, 2009 | 35.96 | 36.11 | 35.51 | 36.05 | 102,224 | +0.07(+0.19%) |
Oct 08, 2009 | 36.21 | 36.29 | 35.96 | 35.98 | 104,896 | -0.23(-0.64%) |
Oct 07, 2009 | 36.11 | 36.55 | 36.11 | 36.21 | 22,775 | -0.23(-0.63%) |
Oct 06, 2009 | 36.04 | 36.74 | 35.95 | 36.44 | 90,125 | +0.44(+1.22%) |
Oct 05, 2009 | 36.08 | 36.20 | 35.77 | 36.00 | 88,224 | -0.05(-0.14%) |
Oct 02, 2009 | 36.00 | 36.54 | 35.75 | 36.05 | 47,331 | -0.18(-0.50%) |
Oct 01, 2009 | 36.72 | 36.72 | 36.10 | 36.23 | 106,172 | -0.63(-1.71%) |
Sep 30, 2009 | 37.32 | 37.32 | 36.38 | 36.86 | 56,578 | -0.33(-0.89%) |
Sep 29, 2009 | 36.84 | 37.32 | 36.80 | 37.19 | 111,060 | +0.27(+0.73%) |
Sep 28, 2009 | 36.78 | 37.43 | 36.72 | 36.92 | 56,214 | +0.31(+0.85%) |
Sep 25, 2009 | 36.66 | 37.02 | 36.49 | 36.61 | 50,584 | -0.23(-0.62%) |
Sep 24, 2009 | 37.22 | 37.70 | 36.69 | 36.84 | 59,890 | -0.46(-1.23%) |
Sep 23, 2009 | 37.59 | 37.65 | 37.10 | 37.30 | 75,616 | -0.19(-0.51%) |
Sep 22, 2009 | 37.70 | 37.93 | 37.23 | 37.49 | 109,841 | -0.13(-0.35%) |
Sep 21, 2009 | 37.27 | 37.95 | 37.04 | 37.62 | 34,104 | +0.09(+0.24%) |
Sep 18, 2009 | 37.34 | 37.92 | 37.21 | 37.53 | 140,439 | +0.34(+0.91%) |
Sep 17, 2009 | 36.87 | 37.54 | 36.87 | 37.19 | 96,712 | +0.23(+0.62%) |
Sep 16, 2009 | 36.11 | 37.02 | 35.75 | 36.96 | 126,930 | +1.23(+3.44%) |
Sep 15, 2009 | 35.89 | 36.01 | 35.40 | 35.73 | 91,647 | -0.16(-0.45%) |
Sep 14, 2009 | 36.20 | 36.50 | 35.86 | 35.89 | 130,413 | -0.60(-1.64%) |
Sep 11, 2009 | 36.67 | 36.87 | 36.48 | 36.49 | 66,073 | -0.26(-0.71%) |
Sep 10, 2009 | 37.14 | 37.14 | 36.57 | 36.75 | 80,071 | -0.31(-0.84%) |
Sep 09, 2009 | 37.00 | 37.27 | 36.99 | 37.06 | 62,690 | +0.16(+0.43%) |
Sep 08, 2009 | 37.24 | 37.34 | 36.75 | 36.90 | 56,997 | -0.24(-0.65%) |
Sep 04, 2009 | 37.34 | 37.62 | 36.99 | 37.14 | 58,199 | -0.37(-0.99%) |
Sep 03, 2009 | 37.65 | 37.65 | 36.74 | 37.51 | 29,983 | -0.13(-0.35%) |
Sep 02, 2009 | 37.39 | 38.00 | 37.33 | 37.64 | 99,251 | +0.29(+0.78%) |
Sep 01, 2009 | 37.34 | 38.05 | 36.91 | 37.35 | 75,109 | +0.16(+0.43%) |
Aug 31, 2009 | 37.63 | 37.90 | 37.09 | 37.19 | 72,163 | -0.57(-1.51%) |
Aug 28, 2009 | 38.32 | 38.43 | 37.65 | 37.76 | 40,479 | -0.44(-1.15%) |
Aug 27, 2009 | 38.30 | 38.34 | 38.01 | 38.20 | 59,647 | -0.11(-0.29%) |
Aug 26, 2009 | 37.98 | 38.46 | 37.98 | 38.31 | 48,625 | +0.28(+0.74%) |
Aug 25, 2009 | 38.13 | 38.39 | 38.00 | 38.03 | 94,562 | -0.08(-0.21%) |
Aug 24, 2009 | 38.15 | 38.44 | 37.97 | 38.11 | 97,661 | +0.07(+0.18%) |
Aug 21, 2009 | 38.08 | 38.36 | 37.64 | 38.04 | 187,903 | +0.32(+0.85%) |
Aug 20, 2009 | 37.27 | 37.95 | 37.18 | 37.72 | 155,647 | +0.30(+0.80%) |
Aug 19, 2009 | 36.08 | 37.49 | 36.08 | 37.42 | 109,124 | +1.19(+3.28%) |
Aug 18, 2009 | 35.99 | 36.35 | 35.76 | 36.23 | 58,975 | +0.22(+0.61%) |
Aug 17, 2009 | 35.70 | 36.28 | 35.52 | 36.01 | 81,597 | -0.16(-0.44%) |
Aug 14, 2009 | 36.18 | 36.54 | 35.76 | 36.17 | 123,169 | -0.15(-0.41%) |
Aug 13, 2009 | 36.48 | 36.52 | 35.90 | 36.32 | 43,589 | -0.12(-0.33%) |
Aug 12, 2009 | 36.16 | 36.81 | 36.00 | 36.44 | 62,688 | +0.28(+0.77%) |
Aug 11, 2009 | 36.64 | 36.80 | 36.08 | 36.16 | 106,612 | -0.51(-1.39%) |
Aug 10, 2009 | 36.39 | 36.92 | 36.30 | 36.67 | 57,160 | -0.02(-0.05%) |
Aug 07, 2009 | 36.72 | 37.03 | 36.55 | 36.69 | 76,702 | +0.22(+0.60%) |
Aug 06, 2009 | 37.18 | 37.18 | 35.96 | 36.47 | 205,969 | -0.97(-2.59%) |
Aug 05, 2009 | 38.88 | 38.94 | 37.37 | 37.44 | 201,535 | -1.31(-3.38%) |
Aug 04, 2009 | 38.96 | 39.31 | 38.41 | 38.75 | 154,670 | -0.29(-0.74%) |
Aug 03, 2009 | 39.01 | 39.50 | 38.80 | 39.04 | 339,969 | +0.11(+0.28%) |
Jul 31, 2009 | 39.56 | 39.85 | 38.78 | 38.93 | 276,137 | -0.63(-1.59%) |
Jul 30, 2009 | 40.55 | 40.61 | 39.39 | 39.56 | 379,582 | -0.51(-1.27%) |
Jul 29, 2009 | 39.28 | 40.35 | 39.23 | 40.07 | 210,637 | +0.72(+1.83%) |
Jul 28, 2009 | 38.75 | 39.39 | 38.62 | 39.35 | 200,134 | +0.37(+0.95%) |
Jul 27, 2009 | 39.20 | 39.40 | 38.75 | 38.98 | 247,399 | -0.61(-1.54%) |
Jul 24, 2009 | 39.16 | 39.70 | 39.01 | 39.59 | 241,302 | +0.37(+0.94%) |
Jul 23, 2009 | 38.71 | 40.21 | 38.56 | 39.22 | 367,373 | +0.37(+0.95%) |
Jul 22, 2009 | 40.35 | 40.76 | 38.06 | 38.85 | 442,738 | -1.69(-4.17%) |
Jul 21, 2009 | 43.81 | 43.81 | 40.43 | 40.54 | 519,309 | -3.41(-7.76%) |
Jul 20, 2009 | 43.58 | 44.06 | 42.82 | 43.95 | 207,242 | +0.66(+1.52%) |
Jul 17, 2009 | 43.31 | 43.91 | 42.75 | 43.29 | 113,777 | +0.09(+0.21%) |
Jul 16, 2009 | 42.88 | 43.49 | 42.73 | 43.20 | 146,009 | +0.47(+1.10%) |
Jul 15, 2009 | 43.10 | 43.10 | 42.38 | 42.73 | 146,142 | +0.14(+0.33%) |
Jul 14, 2009 | 43.10 | 43.10 | 42.48 | 42.59 | 101,952 | -0.51(-1.18%) |
Jul 13, 2009 | 42.99 | 43.10 | 42.22 | 43.10 | 141,629 | +0.03(+0.07%) |
Jul 10, 2009 | 43.05 | 43.49 | 42.35 | 43.07 | 168,895 | +0.02(+0.05%) |
Jul 09, 2009 | 41.00 | 43.74 | 40.91 | 43.05 | 423,338 | +1.99(+4.85%) |
Jul 08, 2009 | 41.28 | 41.49 | 40.56 | 41.06 | 75,402 | -0.04(-0.10%) |
Jul 07, 2009 | 40.62 | 41.96 | 40.50 | 41.10 | 120,566 | +0.37(+0.91%) |
Jul 06, 2009 | 40.92 | 41.25 | 40.38 | 40.73 | 96,047 | -0.43(-1.04%) |
Jul 02, 2009 | 41.15 | 41.49 | 41.06 | 41.16 | 106,375 | -0.27(-0.65%) |
Jul 01, 2009 | 41.25 | 41.54 | 40.65 | 41.43 | 155,575 | +0.28(+0.68%) |
Jun 30, 2009 | 41.32 | 41.39 | 40.55 | 41.15 | 121,130 | +0.04(+0.10%) |
Jun 29, 2009 | 40.60 | 41.32 | 40.50 | 41.11 | 114,817 | +0.51(+1.26%) |
Jun 26, 2009 | 39.83 | 40.88 | 39.29 | 40.60 | 445,540 | +0.48(+1.20%) |
Jun 25, 2009 | 40.14 | 40.47 | 38.74 | 40.12 | 119,112 | +0.73(+1.85%) |
Jun 24, 2009 | 40.56 | 40.65 | 39.03 | 39.39 | 260,943 | -0.80(-1.99%) |
Jun 23, 2009 | 40.71 | 41.00 | 39.77 | 40.19 | 159,393 | -0.47(-1.16%) |
Jun 22, 2009 | 41.86 | 41.90 | 40.52 | 40.66 | 130,304 | -0.98(-2.35%) |
Jun 19, 2009 | 42.43 | 42.77 | 41.56 | 41.64 | 356,072 | -0.23(-0.55%) |
Jun 18, 2009 | 41.52 | 42.31 | 41.38 | 41.87 | 213,654 | +0.35(+0.84%) |
Jun 17, 2009 | 41.48 | 41.88 | 41.00 | 41.52 | 250,218 | -0.09(-0.22%) |
Jun 16, 2009 | 41.63 | 42.13 | 41.51 | 41.61 | 159,127 | -0.28(-0.67%) |
Jun 15, 2009 | 41.88 | 42.16 | 41.59 | 41.89 | 186,838 | +0.02(+0.05%) |
Jun 12, 2009 | 41.93 | 42.18 | 41.46 | 41.87 | 182,103 | +0.33(+0.79%) |
Jun 11, 2009 | 40.49 | 41.87 | 40.49 | 41.54 | 170,010 | +1.24(+3.08%) |
Jun 10, 2009 | 40.16 | 40.40 | 39.86 | 40.30 | 329,316 | +0.30(+0.75%) |
Jun 09, 2009 | 39.99 | 40.04 | 39.61 | 40.00 | 213,421 | +0.50(+1.27%) |
Jun 08, 2009 | 38.95 | 39.74 | 38.81 | 39.50 | 254,447 | +0.62(+1.59%) |
Jun 05, 2009 | 39.23 | 39.29 | 38.34 | 38.88 | 193,137 | -0.28(-0.72%) |
Jun 04, 2009 | 38.42 | 39.31 | 37.80 | 39.16 | 162,091 | +1.01(+2.65%) |
Jun 03, 2009 | 37.78 | 38.32 | 37.45 | 38.15 | 173,728 | +0.26(+0.69%) |
Jun 02, 2009 | 37.05 | 38.17 | 36.90 | 37.89 | 447,155 | +0.90(+2.43%) |
Jun 01, 2009 | 36.24 | 37.32 | 35.83 | 36.99 | 434,919 | +0.83(+2.30%) |
May 29, 2009 | 35.54 | 36.21 | 35.02 | 36.16 | 217,678 | +0.69(+1.95%) |
May 28, 2009 | 35.70 | 35.76 | 35.20 | 35.47 | 42,574 | -0.13(-0.37%) |
May 27, 2009 | 36.03 | 36.03 | 35.43 | 35.60 | 45,664 | -0.50(-1.39%) |
May 26, 2009 | 34.96 | 36.35 | 34.96 | 36.10 | 137,365 | +0.88(+2.50%) |
May 22, 2009 | 35.53 | 35.83 | 34.95 | 35.22 | 88,871 | -0.17(-0.48%) |
May 21, 2009 | 36.01 | 36.38 | 35.04 | 35.39 | 72,713 | -0.66(-1.83%) |
May 20, 2009 | 36.79 | 37.01 | 36.02 | 36.05 | 94,037 | -0.43(-1.18%) |
May 19, 2009 | 36.65 | 36.73 | 36.11 | 36.48 | 103,476 | -0.40(-1.08%) |
May 18, 2009 | 36.16 | 36.95 | 35.47 | 36.88 | 125,917 | +0.77(+2.13%) |
May 15, 2009 | 36.75 | 36.83 | 35.94 | 36.11 | 127,504 | -0.66(-1.79%) |
May 14, 2009 | 37.57 | 37.68 | 36.73 | 36.77 | 190,528 | -0.79(-2.10%) |
May 13, 2009 | 37.25 | 37.92 | 37.25 | 37.56 | 176,439 | -0.03(-0.08%) |
May 12, 2009 | 36.44 | 37.73 | 36.12 | 37.59 | 137,176 | +1.40(+3.87%) |
May 11, 2009 | 36.74 | 36.94 | 36.05 | 36.19 | 70,351 | -0.93(-2.51%) |
May 08, 2009 | 36.11 | 37.57 | 36.05 | 37.12 | 201,173 | +1.24(+3.46%) |
May 07, 2009 | 35.85 | 36.32 | 35.10 | 35.88 | 92,372 | +0.20(+0.56%) |
May 06, 2009 | 36.77 | 36.80 | 35.36 | 35.68 | 149,490 | -0.72(-1.98%) |
May 05, 2009 | 36.55 | 36.59 | 35.96 | 36.40 | 113,761 | -0.23(-0.63%) |
May 04, 2009 | 36.76 | 37.34 | 36.00 | 36.63 | 123,964 | +0.13(+0.36%) |