Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 55.61 | 56.49 | 55.48 | 55.61 | 2,510,672 | -0.86(-1.52%) |
May 27, 2010 | 55.58 | 56.56 | 54.79 | 56.47 | 3,528,627 | +1.88(+3.45%) |
May 26, 2010 | 54.08 | 55.04 | 53.64 | 54.59 | 5,163 | +0.64(+1.18%) |
May 25, 2010 | 52.25 | 54.02 | 51.47 | 53.95 | 3,577,507 | +0.61(+1.15%) |
May 24, 2010 | 54.32 | 54.65 | 53.32 | 53.34 | 2,848,560 | -0.94(-1.74%) |
May 21, 2010 | 51.56 | 54.40 | 51.36 | 54.28 | 4,520,360 | +2.06(+3.95%) |
May 20, 2010 | 52.63 | 53.79 | 52.12 | 52.22 | 23,166 | -2.26(-4.15%) |
May 19, 2010 | 54.47 | 55.51 | 53.53 | 54.48 | 3,185,445 | -0.23(-0.42%) |
May 18, 2010 | 56.94 | 56.99 | 54.55 | 54.71 | 17,659 | -1.74(-3.08%) |
May 17, 2010 | 56.63 | 57.23 | 55.18 | 56.45 | 2,335,800 | +0.14(+0.26%) |
May 14, 2010 | 56.30 | 58.19 | 55.68 | 56.30 | 3,598,180 | -2.20(-3.76%) |
May 13, 2010 | 58.88 | 59.37 | 58.31 | 58.51 | 2,533,034 | -0.65(-1.11%) |
May 12, 2010 | 59.14 | 59.56 | 58.57 | 59.16 | 2,946,652 | +0.44(+0.76%) |
May 11, 2010 | 59.26 | 59.33 | 58.49 | 58.72 | 3,447,552 | -0.33(-0.56%) |
May 10, 2010 | 58.29 | 59.09 | 58.01 | 59.05 | 3,453,069 | +3.27(+5.86%) |
May 07, 2010 | 56.35 | 56.93 | 53.44 | 55.78 | 4,466,702 | -0.77(-1.37%) |
May 06, 2010 | 56.55 | 58.49 | 53.42 | 56.55 | 4,302,872 | -1.36(-2.35%) |
May 05, 2010 | 57.91 | 59.21 | 57.88 | 57.91 | 2,047,524 | -1.05(-1.78%) |
May 04, 2010 | 59.53 | 59.76 | 58.33 | 58.96 | 3,353,063 | -1.10(-1.84%) |
May 03, 2010 | 58.37 | 60.35 | 58.37 | 60.07 | 2,635,111 | +1.92(+3.30%) |
Apr 30, 2010 | 59.25 | 59.80 | 58.06 | 58.15 | 2,732,464 | -1.39(-2.33%) |
Apr 29, 2010 | 57.70 | 59.56 | 57.43 | 59.53 | 2,448,547 | +2.46(+4.31%) |
Apr 28, 2010 | 57.08 | 57.63 | 56.87 | 57.07 | 2,121,402 | +0.16(+0.27%) |
Apr 27, 2010 | 57.90 | 58.13 | 56.86 | 56.92 | 2,502,605 | -1.41(-2.42%) |
Apr 26, 2010 | 57.62 | 58.74 | 57.46 | 58.33 | 2,324,816 | +0.64(+1.11%) |
Apr 23, 2010 | 57.47 | 58.00 | 57.07 | 57.68 | 1,813,557 | +0.14(+0.24%) |
Apr 22, 2010 | 56.18 | 57.71 | 55.87 | 57.55 | 1,890,823 | +0.92(+1.62%) |
Apr 21, 2010 | 56.63 | 56.99 | 55.96 | 56.63 | 9,809 | +0.39(+0.69%) |
Apr 20, 2010 | 55.75 | 56.24 | 55.32 | 56.24 | 1,554,038 | +0.76(+1.37%) |
Apr 19, 2010 | 54.75 | 55.89 | 54.74 | 55.48 | 1,871,872 | +0.36(+0.65%) |
Apr 16, 2010 | 55.96 | 56.53 | 55.07 | 55.12 | 2,817,909 | -0.85(-1.51%) |
Apr 15, 2010 | 56.87 | 57.19 | 55.93 | 55.96 | 1,933,725 | -1.14(-2.00%) |
Apr 14, 2010 | 57.20 | 57.32 | 56.70 | 57.10 | 1,758,816 | -0.01(-0.01%) |
Apr 13, 2010 | 56.41 | 57.28 | 56.26 | 57.11 | 1,963,148 | +0.75(+1.33%) |
Apr 12, 2010 | 56.66 | 56.86 | 56.25 | 56.36 | 1,476,774 | -0.42(-0.74%) |
Apr 09, 2010 | 55.96 | 56.84 | 55.78 | 56.78 | 1,586,330 | +0.95(+1.70%) |
Apr 08, 2010 | 55.85 | 56.08 | 55.58 | 55.83 | 1,624,466 | -0.08(-0.14%) |
Apr 07, 2010 | 56.65 | 56.96 | 55.76 | 55.91 | 2,194,347 | -0.91(-1.61%) |
Apr 06, 2010 | 55.92 | 57.10 | 55.79 | 56.82 | 1,998,878 | +0.40(+0.70%) |
Apr 05, 2010 | 55.69 | 56.49 | 55.54 | 56.42 | 1,751,121 | +0.98(+1.77%) |
Apr 01, 2010 | 55.47 | 55.44 | 55.44 | 55.44 | 1,690,824 | +0.25(+0.45%) |
Mar 31, 2010 | 55.59 | 55.91 | 55.15 | 55.19 | 2,489,655 | -0.70(-1.26%) |
Mar 30, 2010 | 55.65 | 56.12 | 55.53 | 55.90 | 2,119,226 | +0.31(+0.56%) |
Mar 29, 2010 | 55.50 | 55.70 | 55.20 | 55.58 | 1,692,899 | +0.30(+0.54%) |
Mar 26, 2010 | 55.38 | 55.61 | 54.86 | 55.28 | 2,381,179 | +0.02(+0.04%) |
Mar 25, 2010 | 55.95 | 56.52 | 55.17 | 55.26 | 2,767,232 | -0.50(-0.89%) |
Mar 24, 2010 | 55.26 | 56.11 | 55.10 | 55.76 | 2,568,307 | +0.48(+0.87%) |
Mar 23, 2010 | 54.82 | 55.38 | 54.36 | 55.28 | 1,787,697 | +0.20(+0.37%) |
Mar 22, 2010 | 54.30 | 55.25 | 54.23 | 55.07 | 1,981,206 | +0.53(+0.97%) |
Mar 19, 2010 | 55.22 | 55.34 | 54.50 | 54.55 | 2,253,550 | -0.55(-0.99%) |
Mar 18, 2010 | 54.76 | 55.19 | 54.65 | 55.09 | 1,483,275 | +0.05(+0.09%) |
Mar 17, 2010 | 54.54 | 55.21 | 54.32 | 55.04 | 1,958,440 | +0.59(+1.09%) |
Mar 16, 2010 | 53.46 | 54.58 | 53.28 | 54.45 | 1,870,099 | +1.11(+2.08%) |
Mar 15, 2010 | 52.99 | 53.52 | 52.86 | 53.34 | 1,164,287 | -0.05(-0.10%) |
Mar 12, 2010 | 53.11 | 53.57 | 52.95 | 53.39 | 1,882,087 | +0.50(+0.95%) |
Mar 11, 2010 | 52.48 | 52.90 | 51.98 | 52.89 | 2,232,127 | +0.59(+1.14%) |
Mar 10, 2010 | 52.26 | 52.46 | 51.83 | 52.30 | 1,857,613 | +0.07(+0.14%) |
Mar 09, 2010 | 52.05 | 52.58 | 51.81 | 52.22 | 2,086,236 | +0.07(+0.13%) |
Mar 08, 2010 | 52.14 | 52.55 | 51.92 | 52.16 | 1,949,512 | +0.10(+0.18%) |
Mar 05, 2010 | 51.44 | 52.14 | 51.32 | 52.06 | 2,402,155 | +0.94(+1.84%) |
Mar 04, 2010 | 50.50 | 51.21 | 50.46 | 51.12 | 1,845,722 | +0.63(+1.24%) |
Mar 03, 2010 | 50.62 | 51.00 | 50.47 | 50.50 | 1,798,955 | -0.21(-0.41%) |
Mar 02, 2010 | 50.69 | 51.49 | 50.56 | 50.71 | 2,199,466 | +0.31(+0.61%) |
Mar 01, 2010 | 49.69 | 50.74 | 49.47 | 50.40 | 3,100,826 | +1.45(+2.96%) |
Feb 26, 2010 | 48.89 | 49.57 | 48.63 | 48.95 | 2,867,204 | +0.17(+0.34%) |
Feb 25, 2010 | 48.10 | 48.83 | 47.85 | 48.78 | 1,833,090 | +0.23(+0.47%) |
Feb 24, 2010 | 48.08 | 48.59 | 47.83 | 48.56 | 2,153,583 | +0.71(+1.49%) |
Feb 23, 2010 | 48.32 | 48.73 | 47.75 | 47.84 | 2,763,179 | -0.60(-1.24%) |
Feb 22, 2010 | 48.78 | 48.97 | 48.23 | 48.44 | 2,040,977 | -0.21(-0.44%) |
Feb 19, 2010 | 47.73 | 48.91 | 47.60 | 48.66 | 2,771,645 | +1.04(+2.19%) |
Feb 18, 2010 | 46.75 | 47.81 | 46.75 | 47.62 | 2,089,757 | +0.71(+1.52%) |
Feb 17, 2010 | 46.76 | 47.11 | 46.57 | 46.90 | 2,089,146 | +0.40(+0.86%) |
Feb 16, 2010 | 45.59 | 46.60 | 45.75 | 46.50 | 2,790,775 | +0.91(+2.00%) |
Feb 12, 2010 | 45.14 | 45.59 | 45.59 | 45.59 | 2,224,792 | -0.11(-0.25%) |
Feb 11, 2010 | 45.23 | 45.74 | 44.82 | 45.70 | 1,903,887 | +0.41(+0.91%) |
Feb 10, 2010 | 45.09 | 45.80 | 44.51 | 45.29 | 1,855,238 | +0.14(+0.32%) |
Feb 09, 2010 | 45.72 | 45.85 | 44.87 | 45.15 | 2,472,868 | -0.99(-2.14%) |
Feb 08, 2010 | 46.19 | 46.52 | 45.19 | 46.14 | 2,571,637 | -0.10(-0.21%) |
Feb 05, 2010 | 45.79 | 46.50 | 45.13 | 46.23 | 3,492,381 | +0.57(+1.24%) |
Feb 04, 2010 | 47.22 | 47.54 | 45.60 | 45.67 | 4,647,996 | -1.86(-3.92%) |
Feb 03, 2010 | 48.07 | 48.10 | 47.49 | 47.53 | 1,774,559 | -0.79(-1.64%) |
Feb 02, 2010 | 48.06 | 48.48 | 47.59 | 48.32 | 2,337,146 | +0.40(+0.83%) |
Feb 01, 2010 | 47.35 | 48.28 | 47.32 | 47.92 | 2,188,090 | +0.77(+1.63%) |
Jan 29, 2010 | 46.91 | 47.85 | 46.78 | 47.16 | 3,080,025 | +0.38(+0.80%) |
Jan 28, 2010 | 47.81 | 48.01 | 46.20 | 46.78 | 2,794,436 | -0.84(-1.76%) |
Jan 27, 2010 | 46.77 | 47.64 | 46.17 | 47.62 | 2,803,845 | +0.97(+2.08%) |
Jan 26, 2010 | 46.54 | 47.38 | 46.48 | 46.65 | 2,053,274 | -0.26(-0.55%) |
Jan 25, 2010 | 46.79 | 47.22 | 45.90 | 46.91 | 2,522,929 | +0.65(+1.40%) |
Jan 22, 2010 | 46.89 | 47.31 | 46.16 | 46.26 | 3,475,820 | -0.64(-1.36%) |
Jan 21, 2010 | 47.60 | 47.79 | 46.71 | 46.89 | 3,264,501 | -0.60(-1.27%) |
Jan 20, 2010 | 47.77 | 47.86 | 47.11 | 47.50 | 2,119,430 | -0.53(-1.10%) |
Jan 19, 2010 | 46.99 | 48.07 | 46.96 | 48.03 | 2,234,387 | +0.99(+2.11%) |
Jan 15, 2010 | 46.98 | 47.03 | 47.03 | 47.03 | 2,415,536 | -0.09(-0.19%) |
Jan 14, 2010 | 47.26 | 47.38 | 46.78 | 47.12 | 1,318,106 | -0.24(-0.50%) |
Jan 13, 2010 | 46.51 | 47.44 | 46.30 | 47.36 | 2,260,640 | +0.92(+1.97%) |
Jan 12, 2010 | 46.73 | 47.14 | 46.16 | 46.44 | 2,845,656 | -0.77(-1.63%) |
Jan 11, 2010 | 47.19 | 47.72 | 46.63 | 47.21 | 2,277,871 | +0.32(+0.69%) |
Jan 08, 2010 | 47.43 | 47.64 | 46.57 | 46.89 | 2,150,960 | -0.87(-1.82%) |
Jan 07, 2010 | 47.57 | 48.10 | 47.01 | 47.76 | 2,156,038 | -0.07(-0.14%) |
Jan 06, 2010 | 48.08 | 48.49 | 47.66 | 47.82 | 1,397,530 | -0.29(-0.61%) |
Jan 05, 2010 | 47.57 | 48.20 | 47.19 | 48.12 | 1,898,890 | +0.39(+0.82%) |
Jan 04, 2010 | 48.69 | 48.91 | 47.35 | 47.72 | 2,651,325 | -0.79(-1.62%) |
Dec 31, 2009 | 49.38 | 48.51 | 48.51 | 48.51 | 1,815,430 | -0.83(-1.69%) |
Dec 30, 2009 | 49.20 | 49.35 | 48.84 | 49.34 | 1,331,815 | +0.14(+0.28%) |
Dec 29, 2009 | 50.22 | 50.30 | 49.07 | 49.21 | 1,081,381 | -0.74(-1.48%) |
Dec 28, 2009 | 50.07 | 50.68 | 49.74 | 49.94 | 1,054,858 | -0.16(-0.32%) |
Dec 24, 2009 | 49.72 | 50.12 | 49.54 | 50.10 | 724,398 | +0.76(+1.54%) |
Dec 23, 2009 | 48.94 | 49.73 | 48.68 | 49.34 | 1,770,563 | +0.55(+1.12%) |
Dec 22, 2009 | 47.88 | 48.88 | 47.71 | 48.79 | 2,150,744 | +0.85(+1.78%) |
Dec 21, 2009 | 47.47 | 47.99 | 47.30 | 47.94 | 1,615,418 | +0.68(+1.44%) |
Dec 18, 2009 | 47.39 | 47.41 | 46.55 | 47.26 | 2,247,306 | +0.00(+0.00%) |
Dec 17, 2009 | 46.97 | 47.49 | 46.81 | 47.26 | 1,555,069 | +0.10(+0.21%) |
Dec 16, 2009 | 47.05 | 47.57 | 46.57 | 47.16 | 2,010,024 | +0.54(+1.15%) |
Dec 15, 2009 | 46.63 | 47.12 | 46.55 | 46.63 | 1,544,883 | -0.46(-0.97%) |
Dec 14, 2009 | 46.67 | 47.16 | 46.66 | 47.09 | 1,785,468 | +0.81(+1.75%) |
Dec 11, 2009 | 45.58 | 46.30 | 45.49 | 46.28 | 1,881,361 | +0.53(+1.16%) |
Dec 10, 2009 | 45.94 | 46.16 | 45.40 | 45.75 | 1,924,314 | -0.10(-0.21%) |
Dec 09, 2009 | 45.98 | 46.24 | 45.74 | 45.84 | 2,058,814 | -0.20(-0.44%) |
Dec 08, 2009 | 46.35 | 46.63 | 45.85 | 46.04 | 2,206,575 | -0.45(-0.97%) |
Dec 07, 2009 | 47.44 | 47.54 | 46.11 | 46.50 | 2,144,454 | -1.04(-2.18%) |
Dec 04, 2009 | 47.05 | 47.84 | 46.69 | 47.53 | 3,464,665 | +1.07(+2.31%) |
Dec 03, 2009 | 47.89 | 48.29 | 46.29 | 46.46 | 3,099,162 | -1.17(-2.46%) |
Dec 02, 2009 | 47.53 | 48.04 | 47.32 | 47.63 | 3,205,490 | +0.04(+0.09%) |
Dec 01, 2009 | 47.83 | 47.83 | 47.35 | 47.59 | 2,569,058 | +0.20(+0.41%) |
Nov 30, 2009 | 45.67 | 47.62 | 45.37 | 47.39 | 3,564,165 | +1.87(+4.11%) |
Nov 27, 2009 | 46.12 | 46.29 | 45.47 | 45.52 | 1,309,640 | -1.41(-3.01%) |
Nov 25, 2009 | 47.34 | 47.34 | 46.76 | 46.94 | 1,776,732 | +0.01(+0.01%) |
Nov 24, 2009 | 47.50 | 47.50 | 46.82 | 46.93 | 2,326,145 | -0.50(-1.05%) |
Nov 23, 2009 | 47.56 | 47.98 | 47.14 | 47.43 | 2,422,106 | +0.62(+1.32%) |
Nov 20, 2009 | 46.90 | 47.03 | 46.75 | 46.81 | 3,777,218 | -0.22(-0.47%) |
Nov 19, 2009 | 47.61 | 47.69 | 47.01 | 47.03 | 4,247,453 | -1.02(-2.13%) |
Nov 18, 2009 | 47.73 | 48.16 | 47.24 | 48.06 | 2,633,623 | +0.46(+0.98%) |
Nov 17, 2009 | 48.10 | 48.52 | 47.58 | 47.59 | 3,503,857 | -0.75(-1.55%) |
Nov 16, 2009 | 48.06 | 48.85 | 47.89 | 48.34 | 3,006,664 | +0.73(+1.54%) |
Nov 13, 2009 | 47.42 | 47.92 | 47.06 | 47.61 | 2,185,578 | +0.68(+1.46%) |
Nov 12, 2009 | 47.29 | 47.77 | 46.76 | 46.92 | 2,153,665 | -0.45(-0.96%) |
Nov 11, 2009 | 47.44 | 47.99 | 46.86 | 47.38 | 3,116,874 | +0.51(+1.08%) |
Nov 10, 2009 | 46.95 | 47.13 | 46.38 | 46.87 | 2,254,688 | -0.27(-0.57%) |
Nov 09, 2009 | 45.60 | 47.23 | 45.60 | 47.14 | 3,185,306 | +1.89(+4.17%) |
Nov 06, 2009 | 45.66 | 46.05 | 44.90 | 45.25 | 2,873,643 | -0.42(-0.93%) |
Nov 05, 2009 | 44.83 | 45.77 | 44.81 | 45.67 | 2,294,845 | +1.19(+2.68%) |
Nov 04, 2009 | 45.14 | 46.13 | 44.41 | 44.48 | 3,809,847 | -0.31(-0.69%) |
Nov 03, 2009 | 43.61 | 44.81 | 43.42 | 44.79 | 3,736,619 | +0.73(+1.66%) |
Nov 02, 2009 | 43.85 | 44.65 | 42.89 | 44.06 | 3,401,275 | +0.23(+0.52%) |
Oct 30, 2009 | 44.12 | 44.32 | 42.84 | 43.83 | 4,642,005 | -0.64(-1.43%) |
Oct 29, 2009 | 43.03 | 44.53 | 42.85 | 44.47 | 3,091,446 | +1.95(+4.59%) |
Oct 28, 2009 | 43.88 | 44.42 | 42.48 | 42.52 | 3,379,979 | -1.55(-3.51%) |
Oct 27, 2009 | 44.23 | 44.55 | 43.89 | 44.07 | 2,840,060 | -0.23(-0.51%) |
Oct 26, 2009 | 44.65 | 45.32 | 44.17 | 44.29 | 3,266,358 | -0.23(-0.51%) |
Oct 23, 2009 | 44.58 | 44.81 | 44.26 | 44.52 | 3,053,601 | +0.04(+0.09%) |
Oct 22, 2009 | 43.38 | 44.53 | 42.74 | 44.48 | 2,290,944 | +1.12(+2.58%) |
Oct 21, 2009 | 44.04 | 44.65 | 43.26 | 43.36 | 2,977,988 | -0.89(-2.01%) |
Oct 20, 2009 | 43.81 | 44.46 | 43.79 | 44.24 | 2,960,842 | -0.01(-0.03%) |
Oct 19, 2009 | 43.93 | 44.60 | 43.48 | 44.26 | 2,743,375 | +0.64(+1.47%) |
Oct 16, 2009 | 43.34 | 43.98 | 43.34 | 43.61 | 2,826,592 | -0.67(-1.51%) |
Oct 15, 2009 | 44.08 | 44.55 | 43.96 | 44.28 | 2,420,289 | +0.44(+1.01%) |
Oct 14, 2009 | 43.35 | 43.95 | 43.04 | 43.84 | 2,764,682 | +1.22(+2.86%) |
Oct 13, 2009 | 43.02 | 43.17 | 42.14 | 42.62 | 1,826,465 | -0.47(-1.09%) |
Oct 12, 2009 | 43.22 | 43.55 | 42.93 | 43.09 | 1,113,191 | -0.08(-0.18%) |
Oct 09, 2009 | 42.93 | 43.33 | 42.37 | 43.17 | 1,860,564 | +0.18(+0.42%) |
Oct 08, 2009 | 43.24 | 43.71 | 42.87 | 42.99 | 2,686,321 | -0.17(-0.40%) |
Oct 07, 2009 | 42.88 | 43.31 | 42.61 | 43.16 | 1,564,005 | +0.10(+0.22%) |
Oct 06, 2009 | 43.41 | 43.96 | 42.45 | 43.06 | 1,871,625 | +0.04(+0.10%) |
Oct 05, 2009 | 43.17 | 43.54 | 42.64 | 43.02 | 2,530,132 | +0.33(+0.78%) |
Oct 02, 2009 | 42.71 | 43.83 | 42.20 | 42.69 | 3,142,448 | -0.67(-1.55%) |
Oct 01, 2009 | 44.75 | 45.44 | 43.32 | 43.36 | 4,729,726 | -1.45(-3.23%) |
Sep 30, 2009 | 45.38 | 45.84 | 44.36 | 44.81 | 2,933,251 | -0.70(-1.54%) |
Sep 29, 2009 | 46.54 | 46.85 | 45.47 | 45.51 | 2,093,969 | -0.96(-2.08%) |
Sep 28, 2009 | 44.30 | 46.61 | 44.30 | 46.48 | 3,458,305 | +2.30(+5.20%) |
Sep 25, 2009 | 44.49 | 45.06 | 44.08 | 44.18 | 2,283,729 | -0.25(-0.56%) |
Sep 24, 2009 | 46.20 | 46.32 | 44.39 | 44.43 | 3,292,907 | -1.29(-2.83%) |
Sep 23, 2009 | 47.16 | 47.23 | 45.69 | 45.72 | 3,410,419 | -1.54(-3.26%) |
Sep 22, 2009 | 46.05 | 47.33 | 45.87 | 47.26 | 2,732,944 | +1.54(+3.36%) |
Sep 21, 2009 | 45.99 | 46.19 | 45.29 | 45.73 | 2,136,136 | -0.55(-1.20%) |
Sep 18, 2009 | 45.97 | 46.86 | 45.62 | 46.28 | 5,138,139 | +0.40(+0.87%) |
Sep 17, 2009 | 45.83 | 47.22 | 45.27 | 45.88 | 2,692,975 | +1.27(+2.86%) |
Sep 16, 2009 | 44.49 | 46.02 | 44.42 | 44.61 | 3,589,101 | +0.19(+0.43%) |
Sep 15, 2009 | 43.27 | 44.82 | 42.93 | 44.42 | 4,411,550 | +1.01(+2.33%) |
Sep 14, 2009 | 41.36 | 43.42 | 41.25 | 43.40 | 3,407,063 | +1.78(+4.28%) |
Sep 11, 2009 | 42.48 | 42.93 | 41.50 | 41.62 | 4,240,997 | -0.80(-1.88%) |
Sep 10, 2009 | 41.83 | 42.43 | 41.45 | 42.42 | 2,373,753 | +0.30(+0.71%) |
Sep 09, 2009 | 41.71 | 42.16 | 41.52 | 42.12 | 3,025,364 | +0.17(+0.41%) |
Sep 08, 2009 | 41.74 | 42.05 | 41.48 | 41.95 | 4,472,013 | +0.47(+1.13%) |
Sep 04, 2009 | 41.06 | 41.55 | 40.49 | 41.48 | 2,306,165 | +0.43(+1.04%) |
Sep 03, 2009 | 40.78 | 41.09 | 40.09 | 41.05 | 2,460,258 | +0.73(+1.82%) |
Sep 02, 2009 | 40.18 | 40.74 | 40.02 | 40.32 | 4,238,302 | +0.11(+0.28%) |
Sep 01, 2009 | 41.75 | 41.87 | 40.18 | 40.21 | 5,310,413 | -1.81(-4.31%) |
Aug 31, 2009 | 42.11 | 42.53 | 41.72 | 42.02 | 4,027,257 | -0.54(-1.27%) |
Aug 28, 2009 | 42.86 | 43.12 | 42.17 | 42.56 | 2,865,021 | -0.17(-0.40%) |
Aug 27, 2009 | 41.94 | 42.79 | 41.50 | 42.73 | 3,324,164 | +0.57(+1.34%) |
Aug 26, 2009 | 41.87 | 42.28 | 41.76 | 42.17 | 5,072,357 | -0.11(-0.27%) |
Aug 25, 2009 | 42.49 | 42.51 | 41.61 | 42.28 | 3,982,224 | +0.26(+0.62%) |
Aug 24, 2009 | 42.33 | 42.55 | 41.83 | 42.02 | 3,198,972 | +0.13(+0.31%) |
Aug 21, 2009 | 41.40 | 42.26 | 41.00 | 41.89 | 4,246,130 | +0.80(+1.96%) |
Aug 20, 2009 | 40.20 | 41.29 | 39.87 | 41.08 | 4,080,951 | +0.97(+2.42%) |
Aug 19, 2009 | 39.78 | 40.22 | 39.59 | 40.11 | 2,907,717 | -0.24(-0.59%) |
Aug 18, 2009 | 40.41 | 40.65 | 39.80 | 40.35 | 3,805,677 | -0.31(-0.76%) |
Aug 17, 2009 | 41.49 | 41.50 | 40.12 | 40.66 | 5,199,372 | -1.92(-4.51%) |
Aug 14, 2009 | 42.95 | 43.18 | 41.91 | 42.58 | 3,987,164 | -0.64(-1.49%) |
Aug 13, 2009 | 43.38 | 43.93 | 42.52 | 43.22 | 2,638,131 | -0.13(-0.30%) |
Aug 12, 2009 | 43.48 | 44.07 | 43.02 | 43.35 | 3,419,802 | +0.07(+0.15%) |
Aug 11, 2009 | 44.86 | 45.03 | 42.94 | 43.29 | 3,864,547 | -1.73(-3.85%) |
Aug 10, 2009 | 45.51 | 45.77 | 44.67 | 45.02 | 3,348,520 | -1.07(-2.31%) |
Aug 07, 2009 | 45.30 | 46.79 | 44.73 | 46.08 | 4,112,797 | +1.34(+2.99%) |
Aug 06, 2009 | 46.53 | 47.26 | 44.74 | 44.74 | 4,521,408 | -1.64(-3.54%) |
Aug 05, 2009 | 44.80 | 46.50 | 44.52 | 46.39 | 3,855,984 | +1.86(+4.19%) |
Aug 04, 2009 | 43.46 | 45.14 | 42.74 | 44.52 | 3,892,929 | +0.77(+1.77%) |
Aug 03, 2009 | 43.56 | 43.95 | 43.08 | 43.75 | 2,088,910 | +0.53(+1.23%) |
Jul 31, 2009 | 42.75 | 43.51 | 42.70 | 43.22 | 2,274,560 | +0.43(+1.00%) |
Jul 30, 2009 | 42.12 | 43.51 | 41.98 | 42.79 | 3,016,517 | +1.02(+2.44%) |
Jul 29, 2009 | 41.37 | 42.17 | 41.28 | 41.77 | 1,837,182 | -0.10(-0.24%) |
Jul 28, 2009 | 41.44 | 42.03 | 41.25 | 41.87 | 2,208,091 | +0.34(+0.82%) |
Jul 27, 2009 | 41.69 | 42.04 | 41.18 | 41.53 | 1,952,353 | +0.01(+0.03%) |
Jul 24, 2009 | 41.42 | 41.66 | 41.00 | 41.52 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.98 | 42.25 | 39.93 | 41.78 | 3,701,845 | +1.58(+3.93%) |
Jul 22, 2009 | 39.82 | 40.59 | 39.31 | 40.21 | 1,713,262 | +0.12(+0.31%) |
Jul 21, 2009 | 40.24 | 40.35 | 39.34 | 40.08 | 1,980,375 | -0.07(-0.16%) |
Jul 20, 2009 | 39.69 | 40.22 | 39.58 | 40.15 | 2,849,076 | +0.80(+2.04%) |
Jul 17, 2009 | 39.43 | 39.72 | 38.82 | 39.34 | 3,307,971 | -0.50(-1.26%) |
Jul 16, 2009 | 39.50 | 40.09 | 38.82 | 39.84 | 2,597,213 | +0.20(+0.51%) |
Jul 15, 2009 | 39.08 | 40.10 | 38.79 | 39.64 | 4,439,173 | +0.95(+2.45%) |
Jul 14, 2009 | 38.57 | 38.99 | 37.84 | 38.69 | 2,196,919 | +0.13(+0.34%) |
Jul 13, 2009 | 37.54 | 38.68 | 36.97 | 38.56 | 4,415,834 | +1.39(+3.73%) |
Jul 10, 2009 | 37.22 | 37.69 | 36.54 | 37.17 | 2,584,629 | -0.20(-0.54%) |
Jul 09, 2009 | 37.82 | 38.19 | 37.24 | 37.38 | 3,156,696 | -0.39(-1.04%) |
Jul 08, 2009 | 38.19 | 38.47 | 37.03 | 37.77 | 4,522,118 | +0.02(+0.06%) |
Jul 07, 2009 | 39.13 | 39.13 | 37.63 | 37.75 | 3,819,198 | -1.55(-3.94%) |
Jul 06, 2009 | 37.57 | 39.35 | 37.41 | 39.30 | 4,413,028 | +1.47(+3.89%) |
Jul 02, 2009 | 38.96 | 39.44 | 37.65 | 37.82 | 4,144,812 | -1.79(-4.51%) |
Jul 01, 2009 | 39.39 | 39.87 | 39.11 | 39.61 | 3,082,488 | +0.61(+1.57%) |
Jun 30, 2009 | 38.37 | 39.34 | 38.09 | 39.00 | 3,236,299 | +0.55(+1.43%) |
Jun 29, 2009 | 38.60 | 38.60 | 37.93 | 38.45 | 2,793,824 | -0.06(-0.15%) |
Jun 26, 2009 | 38.46 | 38.81 | 37.75 | 38.51 | 6,313,449 | -0.02(-0.05%) |
Jun 25, 2009 | 37.68 | 38.54 | 37.64 | 38.53 | 2,739,053 | +0.46(+1.20%) |
Jun 24, 2009 | 37.33 | 38.21 | 37.33 | 38.07 | 3,254,788 | +1.02(+2.75%) |
Jun 23, 2009 | 36.14 | 37.79 | 36.14 | 37.05 | 3,342,710 | +0.22(+0.60%) |
Jun 22, 2009 | 38.15 | 38.25 | 36.80 | 36.83 | 4,392,251 | -1.71(-4.44%) |
Jun 19, 2009 | 38.82 | 38.82 | 37.87 | 38.54 | 4,151,748 | +0.24(+0.64%) |
Jun 18, 2009 | 38.03 | 38.56 | 37.81 | 38.29 | 3,470,074 | +0.42(+1.12%) |
Jun 17, 2009 | 38.49 | 38.80 | 37.56 | 37.87 | 3,486,631 | -0.61(-1.59%) |
Jun 16, 2009 | 38.94 | 39.32 | 38.06 | 38.49 | 2,815,322 | -1.20(-3.02%) |
Jun 15, 2009 | 39.81 | 39.98 | 38.37 | 39.68 | 4,925,538 | -0.61(-1.52%) |
Jun 12, 2009 | 39.08 | 40.38 | 38.83 | 40.30 | 3,831,519 | +1.22(+3.12%) |
Jun 11, 2009 | 39.43 | 39.80 | 39.05 | 39.07 | 4,069,980 | -0.43(-1.10%) |
Jun 10, 2009 | 39.98 | 40.05 | 38.80 | 39.51 | 5,116,213 | -0.14(-0.35%) |
Jun 09, 2009 | 39.73 | 39.81 | 39.03 | 39.65 | 2,771,803 | +0.18(+0.45%) |
Jun 08, 2009 | 39.31 | 39.91 | 38.65 | 39.47 | 3,668,483 | -0.13(-0.32%) |
Jun 05, 2009 | 41.01 | 41.01 | 39.31 | 39.59 | 3,685,857 | -0.98(-2.41%) |
Jun 04, 2009 | 40.14 | 40.77 | 39.21 | 40.57 | 5,393,753 | +1.17(+2.98%) |
Jun 03, 2009 | 38.71 | 39.54 | 38.63 | 39.40 | 4,395,923 | +0.39(+0.99%) |
Jun 02, 2009 | 39.56 | 39.90 | 38.78 | 39.01 | 5,028,270 | -0.93(-2.34%) |