Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.81 | 40.84 | 39.00 | 39.05 | 7,835,853 | -0.38(-0.96%) |
Apr 29, 2010 | 39.38 | 39.75 | 38.92 | 39.43 | 6,361,055 | +0.09(+0.24%) |
Apr 28, 2010 | 37.89 | 39.84 | 37.56 | 39.33 | 10,974,714 | +1.58(+4.18%) |
Apr 27, 2010 | 37.34 | 38.16 | 36.86 | 37.76 | 161 | -0.06(-0.15%) |
Apr 26, 2010 | 37.99 | 38.24 | 37.70 | 37.81 | 2,364,350 | -0.14(-0.36%) |
Apr 23, 2010 | 36.98 | 38.34 | 36.74 | 37.95 | 3,502,849 | +0.68(+1.82%) |
Apr 22, 2010 | 36.78 | 37.36 | 36.48 | 37.27 | 2,615,418 | +0.04(+0.12%) |
Apr 21, 2010 | 36.79 | 37.76 | 36.70 | 37.22 | 161 | +0.54(+1.47%) |
Apr 20, 2010 | 37.23 | 37.23 | 36.66 | 36.69 | 51,584 | +0.13(+0.36%) |
Apr 19, 2010 | 36.52 | 36.70 | 35.88 | 36.56 | 3,238,005 | -0.23(-0.64%) |
Apr 16, 2010 | 36.90 | 37.27 | 36.02 | 36.79 | 4,352,742 | -0.61(-1.62%) |
Apr 15, 2010 | 37.45 | 37.87 | 37.33 | 37.40 | 2,564,690 | -0.37(-0.98%) |
Apr 14, 2010 | 37.27 | 37.85 | 37.05 | 37.77 | 4,373,457 | +0.88(+2.38%) |
Apr 13, 2010 | 37.19 | 37.27 | 36.31 | 36.89 | 2,740,728 | -0.45(-1.19%) |
Apr 12, 2010 | 37.54 | 38.21 | 37.13 | 37.34 | 3,038,510 | -0.45(-1.19%) |
Apr 09, 2010 | 37.39 | 37.98 | 36.94 | 37.79 | 3,912,909 | +0.66(+1.77%) |
Apr 08, 2010 | 36.97 | 37.40 | 36.70 | 37.13 | 3,616,490 | +0.08(+0.22%) |
Apr 07, 2010 | 36.35 | 37.38 | 36.27 | 37.05 | 6,022,401 | +1.05(+2.92%) |
Apr 06, 2010 | 35.97 | 36.54 | 35.78 | 36.00 | 3,627,651 | -0.13(-0.36%) |
Apr 05, 2010 | 35.87 | 36.38 | 35.38 | 36.13 | 3,078,253 | +0.54(+1.51%) |
Apr 01, 2010 | 34.99 | 35.59 | 35.59 | 35.59 | 3,825,188 | +1.17(+3.41%) |
Mar 31, 2010 | 34.62 | 34.83 | 34.20 | 34.42 | 3,213,632 | +0.45(+1.33%) |
Mar 30, 2010 | 34.80 | 34.84 | 33.87 | 33.97 | 3,645,933 | -0.72(-2.09%) |
Mar 29, 2010 | 34.81 | 35.04 | 34.29 | 34.69 | 3,218,440 | +0.33(+0.97%) |
Mar 26, 2010 | 33.89 | 34.51 | 33.51 | 34.36 | 3,593,176 | +0.83(+2.47%) |
Mar 25, 2010 | 34.52 | 34.67 | 33.43 | 33.53 | 4,314,085 | -0.67(-1.97%) |
Mar 24, 2010 | 35.20 | 35.20 | 33.87 | 34.20 | 6,090,968 | -1.64(-4.57%) |
Mar 23, 2010 | 35.33 | 36.17 | 34.94 | 35.84 | 3,017,164 | +0.30(+0.83%) |
Mar 22, 2010 | 35.18 | 35.64 | 34.52 | 35.54 | 4,077,793 | -0.10(-0.28%) |
Mar 19, 2010 | 36.62 | 36.73 | 35.50 | 35.64 | 4,233,905 | -0.96(-2.63%) |
Mar 18, 2010 | 37.06 | 37.60 | 36.25 | 36.61 | 3,994,263 | -0.48(-1.30%) |
Mar 17, 2010 | 37.09 | 37.56 | 36.91 | 37.09 | 4,340,478 | +0.12(+0.33%) |
Mar 16, 2010 | 36.60 | 37.02 | 36.34 | 36.96 | 4,680,247 | +1.11(+3.10%) |
Mar 15, 2010 | 35.60 | 35.88 | 35.58 | 35.85 | 2,636,127 | -0.22(-0.60%) |
Mar 12, 2010 | 36.80 | 37.06 | 35.94 | 36.07 | 3,810,449 | -0.59(-1.60%) |
Mar 11, 2010 | 35.78 | 36.75 | 35.45 | 36.66 | 4,185,359 | +0.72(+2.01%) |
Mar 10, 2010 | 36.55 | 36.88 | 35.52 | 35.93 | 5,223,314 | -0.51(-1.39%) |
Mar 09, 2010 | 36.61 | 36.79 | 36.21 | 36.44 | 4,361,600 | -0.59(-1.58%) |
Mar 08, 2010 | 37.97 | 38.09 | 36.87 | 37.02 | 3,264,501 | -0.45(-1.20%) |
Mar 05, 2010 | 37.19 | 38.02 | 37.19 | 37.47 | 4,207,828 | +0.49(+1.33%) |
Mar 04, 2010 | 37.31 | 37.58 | 36.75 | 36.98 | 4,113,255 | -0.50(-1.33%) |
Mar 03, 2010 | 37.27 | 37.96 | 37.15 | 37.48 | 4,648,117 | +0.43(+1.15%) |
Mar 02, 2010 | 36.55 | 37.79 | 36.37 | 37.06 | 5,277,443 | +0.83(+2.30%) |
Mar 01, 2010 | 35.75 | 36.32 | 35.24 | 36.22 | 3,365,318 | +0.74(+2.08%) |
Feb 26, 2010 | 35.51 | 35.67 | 34.95 | 35.48 | 3,116,339 | +0.20(+0.58%) |
Feb 25, 2010 | 33.99 | 35.69 | 33.79 | 35.28 | 6,429,325 | +1.00(+2.91%) |
Feb 24, 2010 | 34.03 | 34.73 | 34.03 | 34.28 | 4,526,440 | +0.03(+0.09%) |
Feb 23, 2010 | 35.72 | 35.85 | 33.90 | 34.25 | 5,917,687 | -1.52(-4.24%) |
Feb 22, 2010 | 36.11 | 36.30 | 35.48 | 35.77 | 4,204,488 | -0.20(-0.55%) |
Feb 19, 2010 | 36.77 | 37.33 | 35.87 | 35.96 | 7,758,634 | -1.19(-3.20%) |
Feb 18, 2010 | 36.78 | 37.92 | 36.78 | 37.15 | 8,311,492 | +0.74(+2.03%) |
Feb 17, 2010 | 36.67 | 37.01 | 36.08 | 36.41 | 5,479,515 | -0.43(-1.17%) |
Feb 16, 2010 | 36.89 | 37.02 | 36.38 | 36.85 | 6,212,957 | +1.02(+2.84%) |
Feb 12, 2010 | 34.96 | 35.83 | 35.83 | 35.83 | 4,712,167 | +0.09(+0.26%) |
Feb 11, 2010 | 34.26 | 35.86 | 34.04 | 35.74 | 6,946,450 | +2.91(+8.86%) |
Feb 10, 2010 | 33.58 | 34.18 | 32.80 | 32.83 | 3,692,193 | -0.84(-2.50%) |
Feb 09, 2010 | 33.04 | 34.08 | 32.79 | 33.67 | 5,767,988 | +1.44(+4.46%) |
Feb 08, 2010 | 33.38 | 33.85 | 32.18 | 32.23 | 5,645,427 | -1.19(-3.56%) |
Feb 05, 2010 | 31.19 | 33.59 | 30.60 | 33.42 | 8,351,320 | +2.34(+7.52%) |
Feb 04, 2010 | 32.33 | 32.33 | 31.02 | 31.08 | 5,635,637 | -2.03(-6.12%) |
Feb 03, 2010 | 33.21 | 33.84 | 32.98 | 33.11 | 3,114,626 | -0.25(-0.76%) |
Feb 02, 2010 | 33.71 | 33.71 | 32.70 | 33.36 | 4,564,443 | +0.80(+2.44%) |
Feb 01, 2010 | 31.53 | 33.18 | 31.53 | 32.57 | 4,117,537 | +1.34(+4.28%) |
Jan 29, 2010 | 32.21 | 32.64 | 31.19 | 31.23 | 4,482,487 | -1.59(-4.85%) |
Jan 28, 2010 | 32.89 | 33.01 | 32.50 | 32.82 | 5,026,933 | +0.33(+1.01%) |
Jan 27, 2010 | 32.66 | 33.00 | 31.76 | 32.49 | 4,969,323 | -0.22(-0.68%) |
Jan 26, 2010 | 32.11 | 33.31 | 32.07 | 32.72 | 4,896,690 | +0.02(+0.08%) |
Jan 25, 2010 | 33.47 | 33.67 | 32.61 | 32.69 | 4,030,341 | -0.43(-1.28%) |
Jan 22, 2010 | 32.53 | 33.94 | 32.37 | 33.12 | 6,723,357 | +0.40(+1.22%) |
Jan 21, 2010 | 34.19 | 34.30 | 32.67 | 32.72 | 8,902,696 | -1.61(-4.69%) |
Jan 20, 2010 | 34.36 | 34.93 | 33.87 | 34.33 | 4,841,398 | -1.43(-4.00%) |
Jan 19, 2010 | 35.16 | 36.02 | 35.16 | 35.76 | 3,114,840 | +0.35(+0.99%) |
Jan 15, 2010 | 35.74 | 35.40 | 35.40 | 35.40 | 3,571,441 | -0.62(-1.71%) |
Jan 14, 2010 | 36.25 | 36.31 | 35.30 | 36.02 | 4,223,603 | -0.16(-0.44%) |
Jan 13, 2010 | 35.63 | 36.34 | 34.97 | 36.18 | 3,428,197 | +0.68(+1.93%) |
Jan 12, 2010 | 36.08 | 36.60 | 35.16 | 35.50 | 4,169,382 | -1.18(-3.21%) |
Jan 11, 2010 | 37.25 | 37.69 | 36.49 | 36.67 | 4,336,916 | +0.07(+0.20%) |
Jan 08, 2010 | 35.82 | 36.70 | 35.33 | 36.60 | 5,605,225 | +1.00(+2.82%) |
Jan 07, 2010 | 35.80 | 35.84 | 35.13 | 35.59 | 4,468,690 | -0.33(-0.93%) |
Jan 06, 2010 | 35.71 | 36.37 | 35.53 | 35.93 | 5,766,442 | +0.86(+2.44%) |
Jan 05, 2010 | 34.95 | 35.32 | 34.36 | 35.07 | 6,479,384 | +0.43(+1.23%) |
Jan 04, 2010 | 34.61 | 34.98 | 34.38 | 34.65 | 5,327,750 | +1.36(+4.09%) |
Dec 31, 2009 | 33.63 | 33.28 | 33.28 | 33.28 | 1,868,707 | +0.02(+0.07%) |
Dec 30, 2009 | 33.18 | 33.47 | 32.78 | 33.26 | 2,594,411 | -0.24(-0.72%) |
Dec 29, 2009 | 34.07 | 34.08 | 33.28 | 33.50 | 3,282,591 | -0.01(-0.04%) |
Dec 28, 2009 | 34.33 | 34.36 | 33.35 | 33.51 | 2,302,681 | -0.48(-1.41%) |
Dec 24, 2009 | 34.19 | 34.26 | 33.82 | 33.99 | 1,538,581 | +0.07(+0.22%) |
Dec 23, 2009 | 33.46 | 34.46 | 33.17 | 33.92 | 5,429,127 | +0.83(+2.50%) |
Dec 22, 2009 | 32.73 | 33.25 | 32.30 | 33.09 | 5,060,618 | +0.65(+1.99%) |
Dec 21, 2009 | 33.74 | 33.93 | 32.24 | 32.45 | 6,651,591 | -1.01(-3.02%) |
Dec 18, 2009 | 33.41 | 33.84 | 32.73 | 33.46 | 11,729,683 | +0.18(+0.54%) |
Dec 17, 2009 | 35.21 | 35.21 | 33.14 | 33.28 | 15,827,250 | -3.93(-10.55%) |
Dec 16, 2009 | 37.10 | 37.57 | 36.75 | 37.20 | 5,596,109 | +0.51(+1.38%) |
Dec 15, 2009 | 37.07 | 37.78 | 36.62 | 36.70 | 6,293,640 | -0.47(-1.28%) |
Dec 14, 2009 | 37.48 | 37.57 | 37.07 | 37.17 | 5,654,714 | -0.48(-1.28%) |
Dec 11, 2009 | 38.75 | 38.75 | 37.30 | 37.65 | 5,189,289 | -0.82(-2.13%) |
Dec 10, 2009 | 38.88 | 39.05 | 37.94 | 38.47 | 4,758,081 | -0.01(-0.02%) |
Dec 09, 2009 | 37.73 | 39.05 | 37.59 | 38.48 | 6,517,069 | +1.02(+2.71%) |
Dec 08, 2009 | 38.06 | 38.42 | 37.06 | 37.46 | 7,962,799 | -1.20(-3.09%) |
Dec 07, 2009 | 37.91 | 39.26 | 37.60 | 38.66 | 8,605,622 | -0.27(-0.70%) |
Dec 04, 2009 | 39.90 | 40.06 | 38.13 | 38.93 | 11,497,060 | -1.52(-3.76%) |
Dec 03, 2009 | 41.44 | 41.72 | 40.29 | 40.45 | 9,619,995 | -1.27(-3.04%) |
Dec 02, 2009 | 40.80 | 42.18 | 40.52 | 41.72 | 7,999,278 | +1.37(+3.41%) |
Dec 01, 2009 | 39.66 | 40.89 | 39.55 | 40.35 | 8,029,664 | +1.73(+4.47%) |
Nov 30, 2009 | 38.13 | 39.04 | 38.04 | 38.62 | 5,565,990 | +0.15(+0.38%) |
Nov 27, 2009 | 38.12 | 39.21 | 37.53 | 38.47 | 4,877,039 | -1.60(-4.00%) |
Nov 25, 2009 | 39.87 | 40.14 | 39.17 | 40.08 | 4,334,387 | +1.69(+4.40%) |
Nov 24, 2009 | 39.00 | 39.13 | 38.28 | 38.39 | 5,413,620 | -0.44(-1.13%) |
Nov 23, 2009 | 38.58 | 39.62 | 38.47 | 38.82 | 7,780,249 | +1.34(+3.58%) |
Nov 20, 2009 | 37.36 | 37.77 | 36.74 | 37.48 | 4,563,572 | -0.55(-1.46%) |
Nov 19, 2009 | 37.17 | 38.11 | 36.48 | 38.04 | 4,578,503 | +0.56(+1.50%) |
Nov 18, 2009 | 38.21 | 38.59 | 37.05 | 37.47 | 4,526,557 | -0.47(-1.25%) |
Nov 17, 2009 | 37.45 | 37.95 | 37.14 | 37.95 | 4,428,054 | -0.03(-0.08%) |
Nov 16, 2009 | 38.10 | 38.58 | 37.66 | 37.98 | 5,131,777 | +0.63(+1.68%) |
Nov 13, 2009 | 36.85 | 37.78 | 36.73 | 37.35 | 5,346,187 | +0.57(+1.54%) |
Nov 12, 2009 | 36.91 | 37.41 | 36.16 | 36.78 | 5,570,353 | -0.69(-1.84%) |
Nov 11, 2009 | 38.41 | 38.45 | 37.34 | 37.47 | 7,277,108 | +0.06(+0.15%) |
Nov 10, 2009 | 36.72 | 37.59 | 36.45 | 37.42 | 6,770,549 | +0.59(+1.59%) |
Nov 09, 2009 | 36.86 | 37.52 | 36.58 | 36.83 | 7,558,402 | +1.36(+3.84%) |
Nov 06, 2009 | 34.76 | 36.31 | 34.69 | 35.47 | 6,986,602 | +0.62(+1.77%) |
Nov 05, 2009 | 35.06 | 35.67 | 34.56 | 34.86 | 6,776,667 | -0.05(-0.14%) |
Nov 04, 2009 | 36.41 | 36.43 | 33.93 | 34.90 | 15,512,151 | -1.26(-3.49%) |
Nov 03, 2009 | 33.37 | 36.18 | 33.10 | 36.17 | 15,228,592 | +2.53(+7.53%) |
Nov 02, 2009 | 33.83 | 34.86 | 32.74 | 33.63 | 12,005,967 | +0.64(+1.94%) |
Oct 30, 2009 | 35.27 | 35.51 | 31.67 | 32.99 | 24,591,668 | -2.25(-6.38%) |
Oct 29, 2009 | 35.73 | 36.22 | 34.52 | 35.24 | 15,656,868 | -2.74(-7.21%) |
Oct 28, 2009 | 39.95 | 40.61 | 37.73 | 37.98 | 7,648,539 | -2.08(-5.20%) |
Oct 27, 2009 | 40.43 | 40.96 | 39.61 | 40.06 | 4,744,417 | -0.45(-1.11%) |
Oct 26, 2009 | 42.24 | 42.99 | 40.07 | 40.51 | 6,323,167 | -1.71(-4.04%) |
Oct 23, 2009 | 42.48 | 42.66 | 41.99 | 42.22 | 4,708,281 | -0.43(-1.00%) |
Oct 22, 2009 | 42.74 | 43.24 | 42.16 | 42.65 | 4,379,247 | -0.16(-0.37%) |
Oct 21, 2009 | 42.70 | 44.32 | 42.53 | 42.81 | 5,794,547 | -0.14(-0.33%) |
Oct 20, 2009 | 42.29 | 43.10 | 42.26 | 42.95 | 4,578,867 | -1.05(-2.38%) |
Oct 19, 2009 | 43.89 | 44.30 | 42.84 | 44.00 | 4,592,867 | +0.30(+0.68%) |
Oct 16, 2009 | 43.08 | 44.50 | 43.05 | 43.70 | 4,557,577 | +0.33(+0.77%) |
Oct 15, 2009 | 43.77 | 44.18 | 43.17 | 43.37 | 5,011,910 | -1.12(-2.52%) |
Oct 14, 2009 | 44.93 | 45.15 | 44.17 | 44.49 | 4,974,633 | -0.44(-0.99%) |
Oct 13, 2009 | 44.20 | 45.61 | 43.84 | 44.93 | 5,593,636 | +0.97(+2.22%) |
Oct 12, 2009 | 44.93 | 45.27 | 43.58 | 43.96 | 3,440,693 | -0.21(-0.47%) |
Oct 09, 2009 | 43.80 | 44.67 | 43.39 | 44.17 | 4,782,633 | -0.07(-0.15%) |
Oct 08, 2009 | 44.58 | 44.85 | 43.48 | 44.24 | 7,118,334 | +0.03(+0.07%) |
Oct 07, 2009 | 43.56 | 44.35 | 43.03 | 44.21 | 7,047,089 | +0.69(+1.59%) |
Oct 06, 2009 | 42.94 | 44.21 | 42.58 | 43.52 | 8,120,454 | +2.50(+6.09%) |
Oct 05, 2009 | 39.63 | 41.49 | 39.63 | 41.02 | 6,070,210 | +1.65(+4.20%) |
Oct 02, 2009 | 39.17 | 40.95 | 38.95 | 39.37 | 7,526,114 | -0.20(-0.50%) |
Oct 01, 2009 | 41.91 | 41.93 | 39.42 | 39.56 | 7,351,740 | -2.26(-5.39%) |
Sep 30, 2009 | 41.52 | 42.35 | 40.30 | 41.82 | 10,034,070 | +1.25(+3.08%) |
Sep 29, 2009 | 39.70 | 41.29 | 39.58 | 40.57 | 7,393,167 | +0.31(+0.77%) |
Sep 28, 2009 | 39.48 | 40.85 | 39.32 | 40.26 | 5,838,812 | +0.66(+1.67%) |
Sep 25, 2009 | 39.00 | 39.82 | 38.66 | 39.60 | 12,654,054 | +0.20(+0.52%) |
Sep 24, 2009 | 42.07 | 42.23 | 38.98 | 39.39 | 14,079,875 | -2.17(-5.22%) |
Sep 23, 2009 | 42.95 | 43.15 | 41.43 | 41.56 | 6,624,289 | -1.51(-3.51%) |
Sep 22, 2009 | 43.61 | 43.82 | 42.70 | 43.07 | 6,549,914 | +0.65(+1.53%) |
Sep 21, 2009 | 41.17 | 42.66 | 40.43 | 42.42 | 7,127,564 | +0.05(+0.12%) |
Sep 18, 2009 | 43.59 | 43.60 | 42.11 | 42.37 | 7,704,260 | -0.92(-2.12%) |
Sep 17, 2009 | 43.57 | 44.38 | 42.57 | 43.29 | 5,853,354 | -0.97(-2.20%) |
Sep 16, 2009 | 44.38 | 44.58 | 43.71 | 44.27 | 6,665,417 | +0.84(+1.93%) |
Sep 15, 2009 | 42.68 | 43.70 | 42.25 | 43.43 | 6,359,634 | +0.65(+1.51%) |
Sep 14, 2009 | 42.45 | 43.15 | 42.04 | 42.78 | 6,067,789 | -0.42(-0.97%) |
Sep 11, 2009 | 43.13 | 43.87 | 42.15 | 43.20 | 10,250,826 | +1.29(+3.09%) |
Sep 10, 2009 | 39.58 | 42.17 | 39.58 | 41.91 | 8,478,576 | +2.08(+5.22%) |
Sep 09, 2009 | 40.53 | 41.26 | 39.24 | 39.83 | 10,182,776 | -3.13(-7.29%) |
Sep 08, 2009 | 42.78 | 43.37 | 40.29 | 42.96 | 12,003,105 | +1.52(+3.67%) |
Sep 04, 2009 | 40.41 | 41.62 | 39.98 | 41.44 | 8,046,766 | +0.53(+1.30%) |
Sep 03, 2009 | 38.81 | 41.20 | 38.48 | 40.91 | 14,344,494 | +2.43(+6.33%) |
Sep 02, 2009 | 35.32 | 38.79 | 35.26 | 38.47 | 11,130,950 | +3.76(+10.83%) |
Sep 01, 2009 | 35.10 | 35.88 | 34.41 | 34.71 | 5,361,423 | -0.67(-1.88%) |
Aug 31, 2009 | 35.18 | 35.47 | 34.82 | 35.38 | 4,212,597 | -0.79(-2.18%) |
Aug 28, 2009 | 36.59 | 36.96 | 35.72 | 36.17 | 4,238,539 | +0.28(+0.77%) |
Aug 27, 2009 | 34.99 | 35.97 | 34.21 | 35.89 | 3,720,097 | +0.81(+2.32%) |
Aug 26, 2009 | 35.19 | 35.40 | 34.68 | 35.08 | 3,195,118 | -0.33(-0.92%) |
Aug 25, 2009 | 35.77 | 36.04 | 35.20 | 35.40 | 3,342,611 | +0.35(+1.00%) |
Aug 24, 2009 | 35.61 | 36.38 | 34.94 | 35.05 | 4,341,892 | -0.22(-0.61%) |
Aug 21, 2009 | 35.48 | 35.68 | 34.94 | 35.27 | 4,901,221 | +1.01(+2.95%) |
Aug 20, 2009 | 33.41 | 34.42 | 33.41 | 34.26 | 3,570,349 | +0.69(+2.06%) |
Aug 19, 2009 | 32.55 | 33.87 | 32.55 | 33.57 | 4,185,554 | +0.30(+0.89%) |
Aug 18, 2009 | 32.71 | 33.51 | 32.64 | 33.27 | 3,483,611 | +0.85(+2.62%) |
Aug 17, 2009 | 33.08 | 33.15 | 32.28 | 32.42 | 4,048,540 | -1.62(-4.76%) |
Aug 14, 2009 | 35.16 | 35.24 | 33.75 | 34.04 | 3,433,497 | -0.91(-2.59%) |
Aug 13, 2009 | 35.26 | 35.56 | 34.78 | 34.95 | 4,472,077 | +0.47(+1.36%) |
Aug 12, 2009 | 34.39 | 35.29 | 34.10 | 34.48 | 6,058,707 | -0.04(-0.11%) |
Aug 11, 2009 | 34.80 | 34.95 | 34.30 | 34.52 | 3,416,342 | -0.39(-1.13%) |
Aug 10, 2009 | 35.45 | 35.48 | 34.79 | 34.91 | 3,859,255 | -1.15(-3.20%) |
Aug 07, 2009 | 37.03 | 37.44 | 36.01 | 36.06 | 5,033,053 | -1.23(-3.31%) |
Aug 06, 2009 | 37.55 | 37.66 | 36.74 | 37.30 | 5,348,256 | +0.25(+0.67%) |
Aug 05, 2009 | 37.13 | 37.60 | 35.91 | 37.05 | 4,246,849 | +0.18(+0.48%) |
Aug 04, 2009 | 36.50 | 37.78 | 36.37 | 36.87 | 4,745,806 | +0.23(+0.62%) |
Aug 03, 2009 | 36.72 | 37.17 | 36.54 | 36.64 | 4,225,892 | +0.55(+1.54%) |
Jul 31, 2009 | 34.51 | 36.37 | 34.36 | 36.09 | 5,191,723 | +1.60(+4.63%) |
Jul 30, 2009 | 33.40 | 34.73 | 33.28 | 34.49 | 6,272,194 | +2.23(+6.92%) |
Jul 29, 2009 | 32.85 | 32.91 | 32.16 | 32.26 | 4,189,993 | -0.91(-2.75%) |
Jul 28, 2009 | 34.39 | 34.49 | 32.33 | 33.17 | 5,641,188 | -2.05(-5.81%) |
Jul 27, 2009 | 35.76 | 36.09 | 35.06 | 35.22 | 2,431,330 | -0.18(-0.51%) |
Jul 24, 2009 | 35.23 | 35.84 | 35.22 | 35.40 | 1,048 | +0.22(+0.61%) |
Jul 23, 2009 | 34.86 | 36.37 | 34.82 | 35.18 | 4,420,898 | +0.00(+0.00%) |
Jul 22, 2009 | 34.74 | 35.92 | 34.48 | 35.18 | 3,816,910 | +0.21(+0.60%) |
Jul 21, 2009 | 35.90 | 35.98 | 34.25 | 34.97 | 3,212,757 | -0.62(-1.75%) |
Jul 20, 2009 | 35.13 | 35.70 | 34.94 | 35.59 | 3,437,695 | +1.34(+3.92%) |
Jul 17, 2009 | 33.94 | 34.41 | 33.63 | 34.25 | 2,982,285 | +0.51(+1.50%) |
Jul 16, 2009 | 33.29 | 34.00 | 32.98 | 33.75 | 3,087,676 | +0.30(+0.90%) |
Jul 15, 2009 | 32.77 | 33.75 | 32.74 | 33.44 | 4,035,543 | +1.75(+5.52%) |
Jul 14, 2009 | 31.68 | 32.00 | 31.20 | 31.69 | 2,957,087 | +0.64(+2.06%) |
Jul 13, 2009 | 29.64 | 31.06 | 29.56 | 31.05 | 4,047,585 | +0.78(+2.59%) |
Jul 10, 2009 | 30.10 | 30.68 | 29.67 | 30.27 | 2,731,995 | -0.15(-0.49%) |
Jul 09, 2009 | 30.97 | 31.74 | 30.29 | 30.42 | 3,941,537 | +0.02(+0.08%) |
Jul 08, 2009 | 31.44 | 31.84 | 29.68 | 30.39 | 5,749,512 | -1.24(-3.92%) |
Jul 07, 2009 | 31.56 | 32.47 | 31.48 | 31.63 | 2,309,641 | +0.02(+0.08%) |
Jul 06, 2009 | 32.08 | 32.08 | 31.00 | 31.61 | 3,703,556 | -1.36(-4.11%) |
Jul 02, 2009 | 32.76 | 33.25 | 32.31 | 32.96 | 2,123,337 | -0.80(-2.36%) |
Jul 01, 2009 | 33.14 | 34.23 | 32.98 | 33.76 | 3,274,200 | +1.41(+4.36%) |
Jun 30, 2009 | 33.46 | 33.74 | 32.05 | 32.35 | 3,344,434 | -1.24(-3.69%) |
Jun 29, 2009 | 33.59 | 33.94 | 33.08 | 33.59 | 2,327,379 | +0.04(+0.11%) |
Jun 26, 2009 | 34.55 | 34.55 | 33.33 | 33.55 | 3,517,159 | -0.73(-2.14%) |
Jun 25, 2009 | 33.49 | 34.32 | 33.31 | 34.28 | 3,529,997 | +1.29(+3.92%) |
Jun 24, 2009 | 32.39 | 33.61 | 32.09 | 32.99 | 6,632,104 | +1.47(+4.65%) |
Jun 23, 2009 | 30.53 | 31.72 | 29.87 | 31.52 | 4,697,729 | +1.40(+4.64%) |
Jun 22, 2009 | 31.51 | 31.56 | 30.09 | 30.12 | 5,112,485 | -2.38(-7.32%) |
Jun 19, 2009 | 31.90 | 32.77 | 31.75 | 32.50 | 3,487,732 | +0.88(+2.79%) |
Jun 18, 2009 | 32.70 | 33.08 | 31.43 | 31.62 | 4,649,072 | -1.06(-3.24%) |
Jun 17, 2009 | 32.86 | 32.89 | 31.69 | 32.68 | 4,762,708 | +0.04(+0.11%) |
Jun 16, 2009 | 33.09 | 33.46 | 32.21 | 32.64 | 4,483,773 | +0.27(+0.84%) |
Jun 15, 2009 | 32.98 | 32.98 | 31.81 | 32.37 | 5,393,703 | -0.97(-2.92%) |
Jun 12, 2009 | 33.77 | 34.12 | 33.22 | 33.35 | 4,548,917 | -1.57(-4.50%) |
Jun 11, 2009 | 34.65 | 35.74 | 34.26 | 34.92 | 4,059,195 | +0.05(+0.14%) |
Jun 10, 2009 | 35.47 | 35.58 | 34.37 | 34.87 | 4,621,178 | -0.12(-0.35%) |
Jun 09, 2009 | 36.62 | 36.70 | 34.88 | 34.99 | 5,497,885 | -0.81(-2.26%) |
Jun 08, 2009 | 34.76 | 35.92 | 34.44 | 35.80 | 6,268,468 | +0.44(+1.26%) |
Jun 05, 2009 | 36.18 | 36.29 | 34.77 | 35.35 | 5,832,953 | -1.90(-5.11%) |
Jun 04, 2009 | 36.61 | 37.82 | 36.43 | 37.26 | 5,119,744 | +1.33(+3.69%) |
Jun 03, 2009 | 36.80 | 37.37 | 35.19 | 35.93 | 7,171,015 | -2.04(-5.37%) |
Jun 02, 2009 | 37.32 | 38.52 | 37.15 | 37.97 | 6,359,126 | +0.72(+1.94%) |
Jun 01, 2009 | 38.87 | 39.01 | 37.14 | 37.25 | 7,616,474 | -0.88(-2.30%) |
May 29, 2009 | 37.23 | 38.78 | 37.22 | 38.13 | 9,160,667 | +1.79(+4.92%) |
May 28, 2009 | 35.05 | 36.55 | 34.74 | 36.34 | 7,505,970 | +2.15(+6.29%) |
May 27, 2009 | 35.62 | 35.62 | 34.12 | 34.19 | 6,329,171 | -1.16(-3.28%) |
May 26, 2009 | 34.44 | 35.50 | 34.05 | 35.35 | 5,153,959 | -0.28(-0.80%) |
May 22, 2009 | 35.90 | 36.29 | 35.53 | 35.63 | 5,182,897 | +0.31(+0.89%) |
May 21, 2009 | 34.72 | 35.69 | 34.02 | 35.32 | 6,780,565 | +0.50(+1.43%) |
May 20, 2009 | 33.52 | 35.18 | 33.47 | 34.82 | 7,840,547 | +1.98(+6.02%) |
May 19, 2009 | 32.67 | 33.48 | 32.14 | 32.84 | 5,444,788 | +0.38(+1.18%) |
May 18, 2009 | 32.55 | 32.55 | 31.07 | 32.46 | 4,224,737 | +0.18(+0.57%) |
May 15, 2009 | 33.20 | 33.49 | 31.80 | 32.27 | 5,017,510 | -0.73(-2.20%) |
May 14, 2009 | 32.61 | 33.35 | 31.53 | 33.00 | 5,981,347 | +0.67(+2.06%) |
May 13, 2009 | 31.17 | 32.98 | 31.17 | 32.33 | 10,757,595 | +0.63(+1.98%) |
May 12, 2009 | 30.47 | 31.88 | 29.96 | 31.71 | 8,246,834 | +1.84(+6.15%) |
May 11, 2009 | 30.33 | 30.52 | 29.28 | 29.87 | 5,311,464 | -0.80(-2.61%) |
May 08, 2009 | 29.78 | 30.90 | 29.62 | 30.67 | 5,023,412 | +1.17(+3.95%) |
May 07, 2009 | 30.36 | 30.69 | 29.17 | 29.51 | 5,111,943 | -0.23(-0.77%) |
May 06, 2009 | 29.01 | 29.84 | 28.98 | 29.73 | 4,759,556 | +1.26(+4.42%) |
May 05, 2009 | 29.18 | 29.59 | 28.25 | 28.48 | 5,228,424 | -0.09(-0.30%) |
May 04, 2009 | 27.88 | 28.62 | 27.67 | 28.56 | 5,354,682 | +1.21(+4.42%) |