Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.79 | 52.79 | 51.52 | 51.52 | 51,109 | -1.23(-2.32%) |
Apr 29, 2010 | 52.45 | 52.80 | 52.33 | 52.75 | 164,002 | +0.51(+0.98%) |
Apr 28, 2010 | 52.50 | 52.50 | 51.82 | 52.23 | 77,216 | +0.05(+0.09%) |
Apr 27, 2010 | 53.02 | 53.31 | 52.05 | 52.19 | 701,546 | -1.09(-2.04%) |
Apr 26, 2010 | 53.34 | 53.50 | 53.20 | 53.28 | 121,105 | +0.00(+0.00%) |
Apr 23, 2010 | 53.09 | 53.35 | 52.89 | 53.28 | 84,172 | +0.11(+0.21%) |
Apr 22, 2010 | 52.44 | 53.17 | 52.06 | 53.17 | 35,874 | +0.25(+0.47%) |
Apr 21, 2010 | 53.04 | 53.17 | 52.66 | 52.92 | 46,523 | +0.11(+0.21%) |
Apr 20, 2010 | 52.72 | 52.87 | 52.36 | 52.80 | 36,848 | +0.40(+0.77%) |
Apr 19, 2010 | 52.26 | 52.59 | 51.78 | 52.40 | 90,900 | -0.10(-0.19%) |
Apr 16, 2010 | 53.03 | 53.16 | 52.18 | 52.50 | 85,471 | -0.73(-1.37%) |
Apr 15, 2010 | 52.92 | 53.28 | 52.92 | 53.23 | 54,435 | +0.25(+0.47%) |
Apr 14, 2010 | 52.42 | 53.00 | 52.40 | 52.98 | 56,599 | +0.95(+1.82%) |
Apr 13, 2010 | 51.80 | 52.10 | 51.69 | 52.03 | 263,808 | +0.15(+0.29%) |
Apr 12, 2010 | 51.67 | 52.00 | 51.67 | 51.89 | 95,008 | +0.22(+0.42%) |
Apr 09, 2010 | 51.35 | 51.67 | 51.24 | 51.67 | 11,197 | +0.38(+0.75%) |
Apr 08, 2010 | 51.09 | 51.34 | 50.78 | 51.28 | 520,432 | +0.08(+0.16%) |
Apr 07, 2010 | 51.35 | 51.50 | 51.11 | 51.20 | 27,160 | -0.17(-0.33%) |
Apr 06, 2010 | 51.06 | 51.52 | 50.99 | 51.37 | 58,823 | +0.08(+0.16%) |
Apr 05, 2010 | 50.80 | 51.29 | 50.71 | 51.29 | 50,767 | +0.64(+1.26%) |
Apr 01, 2010 | 50.88 | 50.65 | 50.65 | 50.65 | 31,389 | -0.08(-0.16%) |
Mar 31, 2010 | 50.80 | 51.03 | 50.65 | 50.73 | 74,397 | -0.28(-0.56%) |
Mar 30, 2010 | 50.84 | 51.05 | 50.64 | 51.02 | 27,345 | +0.29(+0.58%) |
Mar 29, 2010 | 50.93 | 51.05 | 50.69 | 50.73 | 89,535 | +0.05(+0.11%) |
Mar 26, 2010 | 50.95 | 51.03 | 50.49 | 50.67 | 65,782 | -0.12(-0.23%) |
Mar 25, 2010 | 51.09 | 51.48 | 50.79 | 50.79 | 96,932 | +0.16(+0.31%) |
Mar 24, 2010 | 50.85 | 50.85 | 50.60 | 50.63 | 16,296 | -0.33(-0.65%) |
Mar 23, 2010 | 50.66 | 51.02 | 50.52 | 50.96 | 31,387 | +0.44(+0.87%) |
Mar 22, 2010 | 49.89 | 50.68 | 49.78 | 50.52 | 121,922 | +0.53(+1.06%) |
Mar 19, 2010 | 50.67 | 50.67 | 49.92 | 50.00 | 32,716 | -0.58(-1.15%) |
Mar 18, 2010 | 50.52 | 50.63 | 50.39 | 50.58 | 104,452 | +0.09(+0.18%) |
Mar 17, 2010 | 50.39 | 50.79 | 50.38 | 50.49 | 152,203 | +0.21(+0.42%) |
Mar 16, 2010 | 50.09 | 50.33 | 49.92 | 50.28 | 77,695 | +0.39(+0.78%) |
Mar 15, 2010 | 49.62 | 49.92 | 49.62 | 49.89 | 54,450 | -0.18(-0.36%) |
Mar 12, 2010 | 50.22 | 50.22 | 49.93 | 50.07 | 24,273 | +0.00(+0.00%) |
Mar 11, 2010 | 49.74 | 50.07 | 49.66 | 50.07 | 63,093 | +0.28(+0.57%) |
Mar 10, 2010 | 49.50 | 49.94 | 49.50 | 49.78 | 49,026 | +0.32(+0.65%) |
Mar 09, 2010 | 49.18 | 49.77 | 49.18 | 49.46 | 44,151 | +0.16(+0.32%) |
Mar 08, 2010 | 49.12 | 49.38 | 49.12 | 49.31 | 34,672 | +0.23(+0.47%) |
Mar 05, 2010 | 48.71 | 49.16 | 48.68 | 49.08 | 404,472 | +0.65(+1.34%) |
Mar 04, 2010 | 48.32 | 48.46 | 47.99 | 48.43 | 42,113 | +0.22(+0.46%) |
Mar 03, 2010 | 48.24 | 48.48 | 48.12 | 48.21 | 15,891 | +0.04(+0.08%) |
Mar 02, 2010 | 48.37 | 48.52 | 48.08 | 48.17 | 35,471 | +0.02(+0.04%) |
Mar 01, 2010 | 47.65 | 48.19 | 47.55 | 48.16 | 47,561 | +0.74(+1.56%) |
Feb 26, 2010 | 47.42 | 47.54 | 47.17 | 47.42 | 33,791 | +0.00(+0.00%) |
Feb 25, 2010 | 46.92 | 47.42 | 46.55 | 47.42 | 26,355 | -0.07(-0.15%) |
Feb 24, 2010 | 47.23 | 47.63 | 47.23 | 47.49 | 327,821 | +0.48(+1.01%) |
Feb 23, 2010 | 47.55 | 47.58 | 46.82 | 47.01 | 32,500 | -0.65(-1.36%) |
Feb 22, 2010 | 48.03 | 48.03 | 47.54 | 47.66 | 54,017 | -0.15(-0.31%) |
Feb 19, 2010 | 47.67 | 47.97 | 47.53 | 47.81 | 107,859 | -0.03(-0.06%) |
Feb 18, 2010 | 47.42 | 47.91 | 47.31 | 47.84 | 70,643 | +0.42(+0.89%) |
Feb 17, 2010 | 47.47 | 47.47 | 47.18 | 47.42 | 38,892 | +0.16(+0.35%) |
Feb 16, 2010 | 46.95 | 47.26 | 46.83 | 47.25 | 39,044 | +0.69(+1.49%) |
Feb 12, 2010 | 46.15 | 46.56 | 46.56 | 46.56 | 98,982 | +0.10(+0.22%) |
Feb 11, 2010 | 45.77 | 46.55 | 45.57 | 46.46 | 87,506 | +0.59(+1.30%) |
Feb 10, 2010 | 45.97 | 46.11 | 45.58 | 45.86 | 114,803 | -0.12(-0.26%) |
Feb 09, 2010 | 46.11 | 46.32 | 45.62 | 45.98 | 148,074 | +0.46(+1.00%) |
Feb 08, 2010 | 45.81 | 46.06 | 45.52 | 45.52 | 64,380 | -0.23(-0.50%) |
Feb 05, 2010 | 45.36 | 45.75 | 44.89 | 45.75 | 74,817 | +0.47(+1.03%) |
Feb 04, 2010 | 46.25 | 46.45 | 45.27 | 45.29 | 78,588 | -1.32(-2.84%) |
Feb 03, 2010 | 46.22 | 46.72 | 46.15 | 46.61 | 36,408 | +0.16(+0.33%) |
Feb 02, 2010 | 46.20 | 46.54 | 45.91 | 46.46 | 46,293 | +0.37(+0.79%) |
Feb 01, 2010 | 45.64 | 46.09 | 45.62 | 46.09 | 66,754 | +0.65(+1.43%) |
Jan 29, 2010 | 46.74 | 46.85 | 45.21 | 45.44 | 158,407 | -0.95(-2.05%) |
Jan 28, 2010 | 47.48 | 47.48 | 46.08 | 46.39 | 148,615 | -1.20(-2.52%) |
Jan 27, 2010 | 47.27 | 47.74 | 46.90 | 47.59 | 84,399 | +0.31(+0.65%) |
Jan 26, 2010 | 47.26 | 47.85 | 47.08 | 47.28 | 120,841 | -0.07(-0.15%) |
Jan 25, 2010 | 47.42 | 47.61 | 47.08 | 47.35 | 183,471 | +0.27(+0.56%) |
Jan 22, 2010 | 48.72 | 48.72 | 46.97 | 47.09 | 190,280 | -1.80(-3.68%) |
Jan 21, 2010 | 49.52 | 49.77 | 48.70 | 48.89 | 57,648 | -0.49(-1.00%) |
Jan 20, 2010 | 49.58 | 49.58 | 48.92 | 49.38 | 75,065 | -0.68(-1.35%) |
Jan 19, 2010 | 49.27 | 50.06 | 49.27 | 50.06 | 57,571 | +0.70(+1.43%) |
Jan 15, 2010 | 50.04 | 49.35 | 49.35 | 49.35 | 44,842 | -0.61(-1.23%) |
Jan 14, 2010 | 49.69 | 50.12 | 49.60 | 49.97 | 56,367 | +0.27(+0.55%) |
Jan 13, 2010 | 49.34 | 49.79 | 48.97 | 49.69 | 46,604 | +0.51(+1.04%) |
Jan 12, 2010 | 49.53 | 49.53 | 48.97 | 49.18 | 83,410 | -0.69(-1.38%) |
Jan 11, 2010 | 50.20 | 50.24 | 49.56 | 49.87 | 58,995 | -0.21(-0.42%) |
Jan 08, 2010 | 49.53 | 50.09 | 49.46 | 50.08 | 72,129 | +0.43(+0.87%) |
Jan 07, 2010 | 49.81 | 49.86 | 49.45 | 49.65 | 48,892 | -0.23(-0.46%) |
Jan 06, 2010 | 50.25 | 50.30 | 49.77 | 49.88 | 106,230 | -0.39(-0.78%) |
Jan 05, 2010 | 50.30 | 50.40 | 49.95 | 50.27 | 61,002 | -0.01(-0.02%) |
Jan 04, 2010 | 50.16 | 50.41 | 49.98 | 50.28 | 49,277 | +0.70(+1.42%) |
Dec 31, 2009 | 50.20 | 49.57 | 49.57 | 49.57 | 60,592 | -0.55(-1.09%) |
Dec 30, 2009 | 49.90 | 50.12 | 49.77 | 50.12 | 32,128 | +0.25(+0.50%) |
Dec 29, 2009 | 50.06 | 50.08 | 49.83 | 49.88 | 92,449 | -0.12(-0.24%) |
Dec 28, 2009 | 49.97 | 50.11 | 49.71 | 49.99 | 138,522 | +0.09(+0.18%) |
Dec 24, 2009 | 49.58 | 49.90 | 49.50 | 49.90 | 40,558 | +0.45(+0.91%) |
Dec 23, 2009 | 49.24 | 49.52 | 49.13 | 49.45 | 107,705 | +0.37(+0.74%) |
Dec 22, 2009 | 49.01 | 49.17 | 48.93 | 49.09 | 46,632 | +0.27(+0.54%) |
Dec 21, 2009 | 48.60 | 48.97 | 48.60 | 48.82 | 87,687 | +0.41(+0.85%) |
Dec 18, 2009 | 48.03 | 48.41 | 47.94 | 48.41 | 60,950 | +0.76(+1.59%) |
Dec 17, 2009 | 48.04 | 48.04 | 47.60 | 47.65 | 52,256 | -0.56(-1.16%) |
Dec 16, 2009 | 48.25 | 48.46 | 48.14 | 48.21 | 117,036 | +0.21(+0.44%) |
Dec 15, 2009 | 48.00 | 48.36 | 47.89 | 48.00 | 65,469 | -0.21(-0.44%) |
Dec 14, 2009 | 48.14 | 48.25 | 48.12 | 48.21 | 42,275 | +0.42(+0.88%) |
Dec 11, 2009 | 48.06 | 48.14 | 47.66 | 47.79 | 30,833 | -0.16(-0.34%) |
Dec 10, 2009 | 47.82 | 48.16 | 47.82 | 47.96 | 39,264 | +0.21(+0.44%) |
Dec 09, 2009 | 47.17 | 47.74 | 46.98 | 47.74 | 33,797 | +0.44(+0.93%) |
Dec 08, 2009 | 47.32 | 47.65 | 47.06 | 47.31 | 47,917 | -0.31(-0.65%) |
Dec 07, 2009 | 47.78 | 48.00 | 47.53 | 47.62 | 84,303 | -0.25(-0.52%) |
Dec 04, 2009 | 48.03 | 48.32 | 47.29 | 47.86 | 77,449 | +0.42(+0.89%) |
Dec 03, 2009 | 47.61 | 47.98 | 47.43 | 47.44 | 36,111 | -0.12(-0.25%) |
Dec 02, 2009 | 47.67 | 47.97 | 47.47 | 47.56 | 41,393 | +0.07(+0.15%) |
Dec 01, 2009 | 47.20 | 47.72 | 47.20 | 47.49 | 98,028 | +0.58(+1.24%) |
Nov 30, 2009 | 46.65 | 46.94 | 46.40 | 46.91 | 123,392 | +0.08(+0.17%) |
Nov 27, 2009 | 46.39 | 47.05 | 45.63 | 46.83 | 42,178 | -0.69(-1.46%) |
Nov 25, 2009 | 47.57 | 47.58 | 47.46 | 47.53 | 19,247 | +0.11(+0.23%) |
Nov 24, 2009 | 47.63 | 47.63 | 47.19 | 47.42 | 68,168 | -0.19(-0.40%) |
Nov 23, 2009 | 47.45 | 47.79 | 47.38 | 47.61 | 64,511 | +0.69(+1.47%) |
Nov 20, 2009 | 46.87 | 46.99 | 46.73 | 46.92 | 86,128 | -0.24(-0.51%) |
Nov 19, 2009 | 47.63 | 47.63 | 46.87 | 47.16 | 119,763 | -0.80(-1.68%) |
Nov 18, 2009 | 48.17 | 48.17 | 47.71 | 47.96 | 71,121 | -0.27(-0.55%) |
Nov 17, 2009 | 47.89 | 48.23 | 47.85 | 48.23 | 47,144 | +0.23(+0.48%) |
Nov 16, 2009 | 47.76 | 48.17 | 47.71 | 48.00 | 84,355 | +0.46(+0.96%) |
Nov 13, 2009 | 47.27 | 47.63 | 47.07 | 47.54 | 91,862 | +0.46(+0.97%) |
Nov 12, 2009 | 47.39 | 47.67 | 47.03 | 47.09 | 147,092 | -0.30(-0.63%) |
Nov 11, 2009 | 47.41 | 47.59 | 47.14 | 47.39 | 131,281 | +0.34(+0.73%) |
Nov 10, 2009 | 46.97 | 47.25 | 46.89 | 47.04 | 111,915 | +0.01(+0.02%) |
Nov 09, 2009 | 46.36 | 47.03 | 46.34 | 47.03 | 76,004 | +1.01(+2.19%) |
Nov 06, 2009 | 45.72 | 46.15 | 45.57 | 46.03 | 87,536 | +0.13(+0.28%) |
Nov 05, 2009 | 45.46 | 45.97 | 45.35 | 45.90 | 100,451 | +1.03(+2.30%) |
Nov 04, 2009 | 44.80 | 45.40 | 44.80 | 44.87 | 156,047 | +0.23(+0.51%) |
Nov 03, 2009 | 44.40 | 44.65 | 44.21 | 44.64 | 188,629 | -0.04(-0.08%) |
Nov 02, 2009 | 44.65 | 45.05 | 44.14 | 44.67 | 201,245 | +0.16(+0.37%) |
Oct 30, 2009 | 45.61 | 45.65 | 44.43 | 44.51 | 214,843 | -1.18(-2.58%) |
Oct 29, 2009 | 45.26 | 45.75 | 45.10 | 45.69 | 85,088 | +0.83(+1.85%) |
Oct 28, 2009 | 45.62 | 45.75 | 44.76 | 44.86 | 204,040 | -0.81(-1.78%) |
Oct 27, 2009 | 46.26 | 46.40 | 45.59 | 45.67 | 131,619 | -0.59(-1.28%) |
Oct 26, 2009 | 46.29 | 47.03 | 46.04 | 46.26 | 134,403 | -0.11(-0.24%) |
Oct 23, 2009 | 46.53 | 46.53 | 46.21 | 46.37 | 121,864 | -0.01(-0.02%) |
Oct 22, 2009 | 46.05 | 46.46 | 45.67 | 46.38 | 120,709 | +0.27(+0.58%) |
Oct 21, 2009 | 46.34 | 46.98 | 46.06 | 46.12 | 119,755 | -0.19(-0.41%) |
Oct 20, 2009 | 46.00 | 46.33 | 45.99 | 46.31 | 132,815 | -0.03(-0.06%) |
Oct 19, 2009 | 45.91 | 46.37 | 45.76 | 46.34 | 70,909 | +0.53(+1.16%) |
Oct 16, 2009 | 46.04 | 46.04 | 45.58 | 45.81 | 100,783 | -0.49(-1.07%) |
Oct 15, 2009 | 46.19 | 46.30 | 46.04 | 46.30 | 86,559 | -0.15(-0.31%) |
Oct 14, 2009 | 46.47 | 46.51 | 46.18 | 46.45 | 138,016 | +0.68(+1.48%) |
Oct 13, 2009 | 45.70 | 45.93 | 45.54 | 45.77 | 64,954 | +0.04(+0.08%) |
Oct 12, 2009 | 45.98 | 46.00 | 45.47 | 45.73 | 94,544 | +0.11(+0.24%) |
Oct 09, 2009 | 45.06 | 45.69 | 45.01 | 45.62 | 74,237 | +0.51(+1.13%) |
Oct 08, 2009 | 45.23 | 45.46 | 44.91 | 45.11 | 58,918 | +0.16(+0.35%) |
Oct 07, 2009 | 44.71 | 44.96 | 44.62 | 44.96 | 162,804 | +0.22(+0.49%) |
Oct 06, 2009 | 44.11 | 44.79 | 44.11 | 44.74 | 96,670 | +0.88(+2.00%) |
Oct 05, 2009 | 43.62 | 44.05 | 43.40 | 43.86 | 24,725 | +0.42(+0.97%) |
Oct 02, 2009 | 43.28 | 43.87 | 43.28 | 43.44 | 88,386 | -0.24(-0.54%) |
Oct 01, 2009 | 44.72 | 44.78 | 43.68 | 43.68 | 80,642 | -1.25(-2.79%) |
Sep 30, 2009 | 45.08 | 45.26 | 44.25 | 44.93 | 69,819 | +0.08(+0.18%) |
Sep 29, 2009 | 45.17 | 45.35 | 44.80 | 44.85 | 45,138 | -0.32(-0.71%) |
Sep 28, 2009 | 44.70 | 45.43 | 44.70 | 45.17 | 31,929 | +0.73(+1.65%) |
Sep 25, 2009 | 44.65 | 44.83 | 44.33 | 44.44 | 285,156 | -0.51(-1.14%) |
Sep 24, 2009 | 45.48 | 45.55 | 44.68 | 44.95 | 67,434 | -0.28(-0.63%) |
Sep 23, 2009 | 45.60 | 46.07 | 45.23 | 45.23 | 76,126 | -0.17(-0.38%) |
Sep 22, 2009 | 45.53 | 45.53 | 45.26 | 45.40 | 64,754 | +0.20(+0.44%) |
Sep 21, 2009 | 44.92 | 45.33 | 44.86 | 45.20 | 34,566 | -0.00(-0.00%) |
Sep 18, 2009 | 45.36 | 45.46 | 44.98 | 45.20 | 238,013 | +0.07(+0.15%) |
Sep 17, 2009 | 45.14 | 45.40 | 44.97 | 45.14 | 89,431 | +0.26(+0.57%) |
Sep 16, 2009 | 44.93 | 45.29 | 44.77 | 44.88 | 42,369 | +0.10(+0.22%) |
Sep 15, 2009 | 44.40 | 44.81 | 44.39 | 44.78 | 43,535 | +0.35(+0.78%) |
Sep 14, 2009 | 44.05 | 44.46 | 44.05 | 44.44 | 92,897 | +0.07(+0.17%) |
Sep 11, 2009 | 44.54 | 44.61 | 44.18 | 44.36 | 66,271 | -0.09(-0.21%) |
Sep 10, 2009 | 43.98 | 44.48 | 43.84 | 44.45 | 59,945 | +0.54(+1.23%) |
Sep 09, 2009 | 43.58 | 44.04 | 43.37 | 43.91 | 143,763 | +0.41(+0.95%) |
Sep 08, 2009 | 43.49 | 43.58 | 43.20 | 43.50 | 30,663 | +0.38(+0.89%) |
Sep 04, 2009 | 42.42 | 43.19 | 42.41 | 43.12 | 27,437 | +0.71(+1.68%) |
Sep 03, 2009 | 42.30 | 42.43 | 42.04 | 42.41 | 58,752 | +0.26(+0.61%) |
Sep 02, 2009 | 42.05 | 42.41 | 41.92 | 42.15 | 103,558 | -0.05(-0.11%) |
Sep 01, 2009 | 42.88 | 43.43 | 42.08 | 42.20 | 115,619 | -0.84(-1.94%) |
Aug 31, 2009 | 43.03 | 43.05 | 42.72 | 43.03 | 96,381 | -0.38(-0.88%) |
Aug 28, 2009 | 43.89 | 44.21 | 43.23 | 43.41 | 79,318 | +0.10(+0.24%) |
Aug 27, 2009 | 43.13 | 43.31 | 42.52 | 43.31 | 44,709 | +0.16(+0.36%) |
Aug 26, 2009 | 43.00 | 43.32 | 42.88 | 43.16 | 68,552 | +0.03(+0.06%) |
Aug 25, 2009 | 43.14 | 43.44 | 43.04 | 43.13 | 43,805 | +0.12(+0.28%) |
Aug 24, 2009 | 43.27 | 43.50 | 42.94 | 43.01 | 113,293 | -0.09(-0.21%) |
Aug 21, 2009 | 42.78 | 43.16 | 42.52 | 43.10 | 76,747 | +0.63(+1.49%) |
Aug 20, 2009 | 41.97 | 42.58 | 41.97 | 42.47 | 60,657 | +0.43(+1.02%) |
Aug 19, 2009 | 41.36 | 42.14 | 41.24 | 42.04 | 51,644 | +0.22(+0.52%) |
Aug 18, 2009 | 41.47 | 41.96 | 41.45 | 41.82 | 68,594 | +0.31(+0.75%) |
Aug 17, 2009 | 41.61 | 41.67 | 41.21 | 41.51 | 85,807 | -0.82(-1.94%) |
Aug 14, 2009 | 42.68 | 42.68 | 42.00 | 42.33 | 119,844 | -0.43(-1.00%) |
Aug 13, 2009 | 42.68 | 42.82 | 42.28 | 42.76 | 136,987 | +0.38(+0.91%) |
Aug 12, 2009 | 41.80 | 42.74 | 41.80 | 42.38 | 137,088 | +0.60(+1.44%) |
Aug 11, 2009 | 42.04 | 42.09 | 41.63 | 41.77 | 56,622 | -0.37(-0.89%) |
Aug 10, 2009 | 42.32 | 42.35 | 41.90 | 42.15 | 102,527 | -0.30(-0.71%) |
Aug 07, 2009 | 42.55 | 42.63 | 42.20 | 42.45 | 76,509 | +0.53(+1.27%) |
Aug 06, 2009 | 42.45 | 42.48 | 41.79 | 41.92 | 223,961 | -0.34(-0.80%) |
Aug 05, 2009 | 42.73 | 42.73 | 42.03 | 42.26 | 82,033 | -0.31(-0.73%) |
Aug 04, 2009 | 42.47 | 42.67 | 42.35 | 42.57 | 134,403 | +0.05(+0.13%) |
Aug 03, 2009 | 42.52 | 42.65 | 42.21 | 42.52 | 184,313 | +0.48(+1.15%) |
Jul 31, 2009 | 42.11 | 42.40 | 41.98 | 42.03 | 82,188 | -0.07(-0.17%) |
Jul 30, 2009 | 42.34 | 42.76 | 42.09 | 42.10 | 64,364 | +0.19(+0.46%) |
Jul 29, 2009 | 41.85 | 41.91 | 41.49 | 41.91 | 152,207 | -0.12(-0.28%) |
Jul 28, 2009 | 41.73 | 42.05 | 41.40 | 42.03 | 65,170 | +0.30(+0.72%) |
Jul 27, 2009 | 41.97 | 42.05 | 41.48 | 41.73 | 199,791 | -0.31(-0.74%) |
Jul 24, 2009 | 41.65 | 42.04 | 41.36 | 42.04 | 136,147 | -0.20(-0.48%) |
Jul 23, 2009 | 41.43 | 42.46 | 41.36 | 42.24 | 266,779 | +0.82(+1.99%) |
Jul 22, 2009 | 41.21 | 41.62 | 41.13 | 41.42 | 140,598 | +0.21(+0.51%) |
Jul 21, 2009 | 41.19 | 41.21 | 40.68 | 41.21 | 229,869 | +0.19(+0.47%) |
Jul 20, 2009 | 40.81 | 41.12 | 40.69 | 41.02 | 247,754 | +0.46(+1.13%) |
Jul 17, 2009 | 40.35 | 40.60 | 40.12 | 40.56 | 492,190 | +0.28(+0.70%) |
Jul 16, 2009 | 39.47 | 40.35 | 39.31 | 40.28 | 147,386 | +0.72(+1.83%) |
Jul 15, 2009 | 38.85 | 39.57 | 38.70 | 39.55 | 104,080 | +1.58(+4.17%) |
Jul 14, 2009 | 37.80 | 37.99 | 37.62 | 37.97 | 134,145 | +0.16(+0.44%) |
Jul 13, 2009 | 37.16 | 37.85 | 37.14 | 37.81 | 64,386 | +0.67(+1.80%) |
Jul 10, 2009 | 36.77 | 37.29 | 36.75 | 37.14 | 29,862 | +0.26(+0.69%) |
Jul 09, 2009 | 36.91 | 37.17 | 36.80 | 36.88 | 117,323 | +0.12(+0.32%) |
Jul 08, 2009 | 36.75 | 36.86 | 36.21 | 36.76 | 99,193 | +0.10(+0.27%) |
Jul 07, 2009 | 37.63 | 37.68 | 36.66 | 36.66 | 50,869 | -1.00(-2.67%) |
Jul 06, 2009 | 37.67 | 37.88 | 37.27 | 37.67 | 48,891 | -0.27(-0.70%) |
Jul 02, 2009 | 38.40 | 38.40 | 37.80 | 37.93 | 63,455 | -0.79(-2.03%) |
Jul 01, 2009 | 38.71 | 39.16 | 38.70 | 38.72 | 42,937 | +0.16(+0.40%) |
Jun 30, 2009 | 39.32 | 39.32 | 38.29 | 38.57 | 115,309 | -0.16(-0.42%) |
Jun 29, 2009 | 38.70 | 38.95 | 38.46 | 38.73 | 91,782 | +0.27(+0.69%) |
Jun 26, 2009 | 38.35 | 38.62 | 38.25 | 38.46 | 112,530 | -0.05(-0.12%) |
Jun 25, 2009 | 38.22 | 38.53 | 38.18 | 38.51 | 50,185 | +0.73(+1.94%) |
Jun 24, 2009 | 37.65 | 38.15 | 37.61 | 37.78 | 46,819 | +0.48(+1.30%) |
Jun 23, 2009 | 37.48 | 37.50 | 36.99 | 37.29 | 99,108 | -0.01(-0.04%) |
Jun 22, 2009 | 38.18 | 38.22 | 37.30 | 37.31 | 50,237 | -1.25(-3.23%) |
Jun 19, 2009 | 38.46 | 38.74 | 38.36 | 38.56 | 133,224 | +0.33(+0.86%) |
Jun 18, 2009 | 38.38 | 38.39 | 38.04 | 38.23 | 64,105 | -0.10(-0.26%) |
Jun 17, 2009 | 38.25 | 38.64 | 37.93 | 38.33 | 250,856 | +0.15(+0.38%) |
Jun 16, 2009 | 38.85 | 38.89 | 38.16 | 38.18 | 164,443 | -0.42(-1.09%) |
Jun 15, 2009 | 38.86 | 38.96 | 38.25 | 38.60 | 67,197 | -0.65(-1.65%) |
Jun 12, 2009 | 39.26 | 39.31 | 38.76 | 39.25 | 68,628 | -0.20(-0.51%) |
Jun 11, 2009 | 39.26 | 39.80 | 39.26 | 39.45 | 93,665 | +0.37(+0.96%) |
Jun 10, 2009 | 39.64 | 39.65 | 38.77 | 39.08 | 70,946 | -0.24(-0.60%) |
Jun 09, 2009 | 39.28 | 39.56 | 39.01 | 39.32 | 80,751 | +0.34(+0.87%) |
Jun 08, 2009 | 38.51 | 39.20 | 38.32 | 38.98 | 107,199 | -0.09(-0.23%) |
Jun 05, 2009 | 39.32 | 39.32 | 38.78 | 39.07 | 267,676 | +0.14(+0.35%) |
Jun 04, 2009 | 38.48 | 38.93 | 38.48 | 38.93 | 93,006 | +0.59(+1.54%) |
Jun 03, 2009 | 38.45 | 38.45 | 37.90 | 38.34 | 76,709 | -0.18(-0.47%) |
Jun 02, 2009 | 38.59 | 39.01 | 38.33 | 38.52 | 145,593 | -0.20(-0.52%) |
Jun 01, 2009 | 37.97 | 38.87 | 37.86 | 38.72 | 128,449 | +1.32(+3.52%) |
May 29, 2009 | 37.17 | 37.40 | 36.80 | 37.40 | 325,818 | +0.33(+0.89%) |
May 28, 2009 | 36.93 | 37.14 | 36.25 | 37.08 | 107,946 | +0.47(+1.27%) |
May 27, 2009 | 36.83 | 37.39 | 36.54 | 36.61 | 140,162 | -0.30(-0.82%) |
May 26, 2009 | 35.48 | 36.91 | 35.37 | 36.91 | 305,683 | +1.20(+3.35%) |
May 22, 2009 | 35.93 | 36.12 | 35.39 | 35.71 | 234,904 | -0.11(-0.31%) |
May 21, 2009 | 36.12 | 36.25 | 35.43 | 35.82 | 152,404 | -0.54(-1.49%) |
May 20, 2009 | 36.76 | 37.19 | 36.29 | 36.37 | 198,358 | -0.23(-0.62%) |
May 19, 2009 | 36.09 | 36.98 | 36.08 | 36.59 | 142,636 | +0.27(+0.73%) |
May 18, 2009 | 35.66 | 36.33 | 35.48 | 36.33 | 162,065 | +0.95(+2.69%) |
May 15, 2009 | 35.37 | 35.84 | 35.27 | 35.37 | 81,797 | +0.05(+0.13%) |
May 14, 2009 | 34.94 | 35.63 | 34.94 | 35.33 | 87,219 | +0.42(+1.20%) |
May 13, 2009 | 35.43 | 35.55 | 34.83 | 34.91 | 523,930 | -0.98(-2.73%) |
May 12, 2009 | 36.52 | 36.52 | 35.43 | 35.89 | 215,049 | -0.27(-0.73%) |
May 11, 2009 | 35.68 | 36.51 | 35.55 | 36.15 | 326,357 | +0.00(+0.00%) |
May 08, 2009 | 36.56 | 36.56 | 35.63 | 36.15 | 233,119 | +0.02(+0.05%) |
May 07, 2009 | 37.61 | 37.61 | 35.80 | 36.13 | 385,733 | -1.09(-2.92%) |
May 06, 2009 | 37.67 | 37.67 | 36.74 | 37.22 | 215,384 | -0.02(-0.05%) |
May 05, 2009 | 37.33 | 37.33 | 36.93 | 37.24 | 257,839 | -0.11(-0.29%) |
May 04, 2009 | 37.24 | 37.36 | 37.12 | 37.35 | 444,969 | +0.76(+2.07%) |