Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 52.30 | 52.35 | 51.37 | 51.42 | 4,011,110 | -0.85(-1.63%) |
Apr 29, 2010 | 51.96 | 52.38 | 51.92 | 52.28 | 2,353,802 | +0.69(+1.33%) |
Apr 28, 2010 | 51.53 | 51.73 | 51.16 | 51.59 | 4,497,663 | +0.34(+0.67%) |
Apr 27, 2010 | 52.21 | 52.46 | 51.17 | 51.24 | 5,515,095 | -1.25(-2.38%) |
Apr 26, 2010 | 52.71 | 52.83 | 52.45 | 52.50 | 2,137,557 | -0.18(-0.34%) |
Apr 23, 2010 | 52.31 | 52.71 | 52.18 | 52.68 | 2,682,313 | +0.34(+0.66%) |
Apr 22, 2010 | 51.76 | 52.39 | 51.48 | 52.33 | 1,877,436 | +0.22(+0.42%) |
Apr 21, 2010 | 52.24 | 52.36 | 51.86 | 52.11 | 1,468,137 | -0.09(-0.16%) |
Apr 20, 2010 | 52.05 | 52.24 | 51.89 | 52.20 | 127 | +0.47(+0.91%) |
Apr 19, 2010 | 51.43 | 51.77 | 51.15 | 51.73 | 2,042,094 | +0.15(+0.29%) |
Apr 16, 2010 | 52.21 | 52.31 | 51.32 | 51.58 | 3,221,448 | -0.83(-1.58%) |
Apr 15, 2010 | 52.27 | 52.51 | 52.25 | 52.41 | 1,581,947 | +0.05(+0.09%) |
Apr 14, 2010 | 51.95 | 52.36 | 51.87 | 52.36 | 1,318,963 | +0.62(+1.19%) |
Apr 13, 2010 | 51.66 | 51.84 | 51.40 | 51.75 | 1,113,794 | +0.04(+0.08%) |
Apr 12, 2010 | 51.69 | 51.84 | 51.63 | 51.71 | 1,133,111 | +0.09(+0.18%) |
Apr 09, 2010 | 51.40 | 51.64 | 51.30 | 51.61 | 973,970 | +0.31(+0.61%) |
Apr 08, 2010 | 50.92 | 51.36 | 50.78 | 51.30 | 939,473 | +0.16(+0.32%) |
Apr 07, 2010 | 51.32 | 51.42 | 50.89 | 51.14 | 2,334,313 | -0.27(-0.52%) |
Apr 06, 2010 | 51.14 | 51.51 | 51.09 | 51.40 | 1,095,849 | +0.10(+0.20%) |
Apr 05, 2010 | 51.03 | 51.31 | 50.90 | 51.30 | 1,182,969 | +0.48(+0.95%) |
Apr 01, 2010 | 50.81 | 50.82 | 50.82 | 50.82 | 2,286,667 | +0.31(+0.62%) |
Mar 31, 2010 | 50.46 | 50.71 | 50.31 | 50.50 | 2,017,589 | -0.16(-0.32%) |
Mar 30, 2010 | 50.67 | 50.82 | 50.43 | 50.67 | 2,405,071 | +0.04(+0.08%) |
Mar 29, 2010 | 50.52 | 50.68 | 50.45 | 50.63 | 2,268,953 | +0.33(+0.65%) |
Mar 26, 2010 | 50.40 | 50.63 | 50.07 | 50.30 | 2,547,338 | -0.02(-0.03%) |
Mar 25, 2010 | 50.76 | 50.95 | 50.26 | 50.31 | 2,302,738 | -0.09(-0.19%) |
Mar 24, 2010 | 50.47 | 50.64 | 50.33 | 50.41 | 2,051,031 | -0.26(-0.51%) |
Mar 23, 2010 | 50.38 | 50.70 | 50.23 | 50.66 | 1,215,858 | +0.35(+0.70%) |
Mar 22, 2010 | 49.71 | 50.39 | 49.69 | 50.31 | 1,371,574 | +0.30(+0.59%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.82 | 50.02 | 1,572,589 | -0.27(-0.54%) |
Mar 18, 2010 | 50.34 | 50.42 | 50.12 | 50.29 | 917,496 | -0.06(-0.12%) |
Mar 17, 2010 | 50.19 | 50.51 | 50.17 | 50.35 | 2,267,000 | +0.32(+0.64%) |
Mar 16, 2010 | 49.75 | 50.07 | 49.64 | 50.03 | 1,340,184 | +0.40(+0.82%) |
Mar 15, 2010 | 49.35 | 49.66 | 49.32 | 49.63 | 1,241,354 | -0.01(-0.02%) |
Mar 12, 2010 | 49.83 | 49.83 | 49.49 | 49.64 | 2,390,371 | +0.04(+0.08%) |
Mar 11, 2010 | 49.33 | 49.61 | 49.15 | 49.60 | 1,780,690 | +0.19(+0.39%) |
Mar 10, 2010 | 49.21 | 49.53 | 49.17 | 49.40 | 2,094,162 | +0.23(+0.46%) |
Mar 09, 2010 | 48.93 | 49.40 | 48.91 | 49.18 | 1,643,656 | +0.08(+0.16%) |
Mar 08, 2010 | 49.09 | 49.20 | 49.01 | 49.10 | 1,371,383 | +0.02(+0.05%) |
Mar 05, 2010 | 48.69 | 49.12 | 48.59 | 49.08 | 1,331,918 | +0.69(+1.43%) |
Mar 04, 2010 | 48.30 | 48.44 | 48.12 | 48.38 | 1,408,586 | +0.13(+0.27%) |
Mar 03, 2010 | 48.33 | 48.54 | 48.13 | 48.25 | 1,934,737 | +0.06(+0.13%) |
Mar 02, 2010 | 48.24 | 48.43 | 48.13 | 48.19 | 1,959,737 | +0.14(+0.29%) |
Mar 01, 2010 | 47.75 | 48.10 | 47.73 | 48.05 | 1,984,017 | +0.54(+1.13%) |
Feb 26, 2010 | 47.53 | 47.67 | 47.25 | 47.51 | 2,508,922 | +0.01(+0.02%) |
Feb 25, 2010 | 46.87 | 47.53 | 46.74 | 47.50 | 3,489,816 | -0.05(-0.10%) |
Feb 24, 2010 | 47.25 | 47.60 | 47.14 | 47.55 | 1,685,001 | +0.47(+0.99%) |
Feb 23, 2010 | 47.60 | 47.71 | 47.00 | 47.08 | 3,197,786 | -0.62(-1.29%) |
Feb 22, 2010 | 47.88 | 47.92 | 47.60 | 47.70 | 1,967,158 | -0.03(-0.07%) |
Feb 19, 2010 | 47.52 | 47.89 | 47.39 | 47.73 | 2,189,309 | +0.12(+0.26%) |
Feb 18, 2010 | 47.28 | 47.71 | 47.24 | 47.60 | 1,766,272 | +0.29(+0.61%) |
Feb 17, 2010 | 47.32 | 47.40 | 47.12 | 47.32 | 1,865,693 | +0.21(+0.45%) |
Feb 16, 2010 | 46.72 | 47.15 | 46.54 | 47.11 | 1,718,771 | +0.76(+1.63%) |
Feb 12, 2010 | 45.89 | 46.35 | 46.35 | 46.35 | 3,675,749 | +0.00(+0.00%) |
Feb 11, 2010 | 45.82 | 46.40 | 45.54 | 46.35 | 2,134,995 | +0.51(+1.10%) |
Feb 10, 2010 | 45.88 | 46.11 | 45.46 | 45.84 | 2,536,831 | -0.09(-0.19%) |
Feb 09, 2010 | 45.91 | 46.33 | 45.53 | 45.93 | 3,968,420 | +0.58(+1.27%) |
Feb 08, 2010 | 45.73 | 45.98 | 45.33 | 45.35 | 2,446,885 | -0.37(-0.80%) |
Feb 05, 2010 | 45.64 | 45.78 | 44.77 | 45.72 | 5,009,331 | +0.12(+0.26%) |
Feb 04, 2010 | 46.69 | 46.72 | 45.60 | 45.60 | 4,999,885 | -1.45(-3.08%) |
Feb 03, 2010 | 47.10 | 47.32 | 46.94 | 47.05 | 2,600,644 | -0.25(-0.53%) |
Feb 02, 2010 | 46.83 | 47.39 | 46.65 | 47.30 | 2,584,800 | +0.61(+1.30%) |
Feb 01, 2010 | 46.30 | 46.73 | 46.30 | 46.69 | 3,394,422 | +0.69(+1.49%) |
Jan 29, 2010 | 46.72 | 47.06 | 45.93 | 46.01 | 4,961,435 | -0.54(-1.15%) |
Jan 28, 2010 | 47.25 | 47.25 | 46.25 | 46.55 | 2,978,456 | -0.55(-1.17%) |
Jan 27, 2010 | 46.83 | 47.18 | 46.46 | 47.10 | 3,107,325 | +0.23(+0.50%) |
Jan 26, 2010 | 46.90 | 47.43 | 46.78 | 46.86 | 2,775,221 | -0.23(-0.50%) |
Jan 25, 2010 | 47.29 | 47.33 | 46.93 | 47.10 | 2,584,867 | +0.25(+0.53%) |
Jan 22, 2010 | 47.73 | 47.87 | 46.80 | 46.85 | 3,673,294 | -1.06(-2.21%) |
Jan 21, 2010 | 48.83 | 48.98 | 47.85 | 47.91 | 3,929,281 | -0.88(-1.80%) |
Jan 20, 2010 | 48.97 | 48.97 | 48.41 | 48.79 | 2,617,316 | -0.51(-1.03%) |
Jan 19, 2010 | 48.69 | 49.32 | 48.66 | 49.29 | 1,825,610 | +0.60(+1.23%) |
Jan 15, 2010 | 49.19 | 48.69 | 48.69 | 48.69 | 2,340,432 | -0.55(-1.11%) |
Jan 14, 2010 | 49.05 | 49.33 | 49.05 | 49.24 | 2,310,342 | +0.14(+0.29%) |
Jan 13, 2010 | 48.84 | 49.25 | 48.57 | 49.10 | 2,190,820 | +0.40(+0.83%) |
Jan 12, 2010 | 48.84 | 48.94 | 48.51 | 48.69 | 2,639,275 | -0.47(-0.97%) |
Jan 11, 2010 | 49.35 | 49.37 | 48.98 | 49.17 | 1,688,644 | +0.07(+0.14%) |
Jan 08, 2010 | 48.81 | 49.14 | 48.72 | 49.10 | 1,420,261 | +0.16(+0.33%) |
Jan 07, 2010 | 48.69 | 49.00 | 48.52 | 48.94 | 2,226,891 | +0.19(+0.40%) |
Jan 06, 2010 | 48.64 | 48.86 | 48.62 | 48.74 | 2,567,643 | +0.06(+0.13%) |
Jan 05, 2010 | 48.55 | 48.70 | 48.34 | 48.68 | 3,277,913 | +0.16(+0.32%) |
Jan 04, 2010 | 48.13 | 48.57 | 48.13 | 48.52 | 2,231,650 | +0.79(+1.65%) |
Dec 31, 2009 | 48.31 | 47.74 | 47.74 | 47.74 | 1,321,060 | -0.47(-0.99%) |
Dec 30, 2009 | 48.10 | 48.27 | 48.06 | 48.21 | 1,302,689 | -0.05(-0.11%) |
Dec 29, 2009 | 48.45 | 48.47 | 48.23 | 48.27 | 1,118,116 | -0.05(-0.10%) |
Dec 28, 2009 | 48.43 | 48.45 | 48.15 | 48.31 | 1,376,323 | +0.04(+0.08%) |
Dec 24, 2009 | 48.10 | 48.28 | 48.10 | 48.27 | 419,992 | +0.26(+0.55%) |
Dec 23, 2009 | 47.99 | 48.06 | 47.79 | 48.01 | 2,131,470 | -0.10(-0.21%) |
Dec 22, 2009 | 48.03 | 48.20 | 47.98 | 48.11 | 1,288,097 | +0.19(+0.41%) |
Dec 21, 2009 | 47.68 | 48.07 | 47.66 | 47.92 | 1,428,311 | +0.49(+1.03%) |
Dec 18, 2009 | 47.42 | 47.48 | 47.04 | 47.43 | 2,992,887 | +0.26(+0.56%) |
Dec 17, 2009 | 47.40 | 47.48 | 47.12 | 47.16 | 2,083,921 | -0.55(-1.16%) |
Dec 16, 2009 | 47.84 | 47.98 | 47.63 | 47.71 | 1,560,335 | +0.09(+0.18%) |
Dec 15, 2009 | 47.67 | 47.85 | 47.49 | 47.63 | 1,054,281 | -0.22(-0.46%) |
Dec 14, 2009 | 47.79 | 47.87 | 47.71 | 47.85 | 1,053,228 | +0.37(+0.77%) |
Dec 11, 2009 | 47.47 | 47.64 | 47.25 | 47.48 | 2,928,942 | +0.23(+0.48%) |
Dec 10, 2009 | 47.27 | 47.45 | 47.18 | 47.25 | 1,769,661 | +0.26(+0.56%) |
Dec 09, 2009 | 46.80 | 47.06 | 46.55 | 46.99 | 1,306,089 | +0.18(+0.38%) |
Dec 08, 2009 | 47.00 | 47.09 | 46.67 | 46.81 | 1,799,768 | -0.49(-1.04%) |
Dec 07, 2009 | 47.36 | 47.61 | 46.07 | 47.30 | 1,399,086 | -0.09(-0.18%) |
Dec 04, 2009 | 47.78 | 47.97 | 46.97 | 47.39 | 3,091,115 | +0.28(+0.60%) |
Dec 03, 2009 | 47.63 | 47.88 | 47.06 | 47.11 | 3,499,645 | -0.40(-0.85%) |
Dec 02, 2009 | 47.46 | 47.80 | 47.35 | 47.51 | 2,238,842 | +0.07(+0.15%) |
Dec 01, 2009 | 47.31 | 47.61 | 47.22 | 47.44 | 3,007,477 | +0.56(+1.20%) |
Nov 30, 2009 | 46.70 | 46.94 | 46.47 | 46.88 | 2,385,954 | +0.24(+0.52%) |
Nov 27, 2009 | 46.23 | 47.04 | 46.16 | 46.64 | 1,336,531 | -0.87(-1.84%) |
Nov 25, 2009 | 47.39 | 47.55 | 47.25 | 47.51 | 1,433,326 | +0.24(+0.51%) |
Nov 24, 2009 | 47.32 | 47.36 | 46.93 | 47.27 | 2,799,804 | +0.00(+0.00%) |
Nov 23, 2009 | 47.27 | 47.61 | 47.17 | 47.27 | 2,085,033 | +0.55(+1.18%) |
Nov 20, 2009 | 46.62 | 46.82 | 46.51 | 46.72 | 2,361,210 | -0.11(-0.23%) |
Nov 19, 2009 | 47.18 | 47.20 | 46.57 | 46.83 | 2,668,555 | -0.66(-1.39%) |
Nov 18, 2009 | 47.51 | 47.59 | 47.22 | 47.49 | 1,310,124 | -0.03(-0.07%) |
Nov 17, 2009 | 47.39 | 47.57 | 47.18 | 47.52 | 1,806,282 | +0.05(+0.10%) |
Nov 16, 2009 | 47.15 | 47.69 | 47.11 | 47.47 | 2,191,735 | +0.69(+1.46%) |
Nov 13, 2009 | 46.65 | 47.00 | 46.44 | 46.79 | 1,938,024 | +0.24(+0.52%) |
Nov 12, 2009 | 46.97 | 47.23 | 46.44 | 46.55 | 1,956,767 | -0.48(-1.01%) |
Nov 11, 2009 | 47.12 | 47.34 | 46.82 | 47.02 | 2,064,574 | +0.26(+0.55%) |
Nov 10, 2009 | 46.68 | 46.94 | 46.54 | 46.76 | 2,660,599 | -0.01(-0.02%) |
Nov 09, 2009 | 46.10 | 46.79 | 46.09 | 46.77 | 2,408,318 | +1.04(+2.26%) |
Nov 06, 2009 | 45.39 | 45.85 | 45.29 | 45.74 | 1,672,183 | +0.12(+0.27%) |
Nov 05, 2009 | 45.11 | 45.64 | 45.02 | 45.61 | 1,963,193 | +0.89(+1.98%) |
Nov 04, 2009 | 45.07 | 45.40 | 44.68 | 44.72 | 3,503,356 | +0.03(+0.07%) |
Nov 03, 2009 | 44.23 | 44.75 | 44.18 | 44.69 | 3,770,904 | +0.20(+0.45%) |
Nov 02, 2009 | 44.42 | 44.97 | 43.95 | 44.49 | 3,732,187 | +0.26(+0.58%) |
Oct 30, 2009 | 45.39 | 45.49 | 44.13 | 44.23 | 5,924,479 | -1.25(-2.76%) |
Oct 29, 2009 | 44.88 | 45.60 | 44.81 | 45.49 | 3,523,592 | +0.93(+2.08%) |
Oct 28, 2009 | 45.35 | 45.49 | 44.51 | 44.56 | 3,416,862 | -0.91(-2.00%) |
Oct 27, 2009 | 45.76 | 45.91 | 45.39 | 45.47 | 4,340,909 | -0.24(-0.53%) |
Oct 26, 2009 | 46.27 | 46.77 | 45.61 | 45.71 | 3,240,904 | -0.50(-1.08%) |
Oct 23, 2009 | 46.37 | 46.44 | 46.06 | 46.21 | 3,887,676 | -0.58(-1.25%) |
Oct 22, 2009 | 46.28 | 48.34 | 45.99 | 46.79 | 2,916,640 | +0.48(+1.03%) |
Oct 21, 2009 | 46.68 | 47.22 | 46.30 | 46.32 | 2,930,186 | -0.40(-0.87%) |
Oct 20, 2009 | 46.54 | 46.79 | 46.51 | 46.72 | 4,808,779 | -0.29(-0.61%) |
Oct 19, 2009 | 46.71 | 47.15 | 46.55 | 47.01 | 2,349,230 | +0.43(+0.92%) |
Oct 16, 2009 | 46.58 | 46.77 | 46.33 | 46.58 | 2,569,606 | -0.37(-0.78%) |
Oct 15, 2009 | 46.61 | 46.97 | 46.55 | 46.95 | 1,959,449 | +0.15(+0.32%) |
Oct 14, 2009 | 46.57 | 46.85 | 46.36 | 46.80 | 2,807,082 | +0.82(+1.78%) |
Oct 13, 2009 | 46.01 | 46.10 | 45.71 | 45.99 | 10,699,711 | -0.11(-0.24%) |
Oct 12, 2009 | 46.27 | 46.31 | 45.95 | 46.09 | 1,114,414 | +0.20(+0.44%) |
Oct 09, 2009 | 45.64 | 45.93 | 45.54 | 45.89 | 2,478,030 | +0.20(+0.44%) |
Oct 08, 2009 | 45.65 | 45.90 | 45.44 | 45.69 | 3,033,269 | +0.43(+0.95%) |
Oct 07, 2009 | 45.04 | 45.32 | 44.98 | 45.26 | 2,650,582 | +0.11(+0.24%) |
Oct 06, 2009 | 44.85 | 45.42 | 44.82 | 45.15 | 2,884,546 | +0.63(+1.42%) |
Oct 05, 2009 | 44.05 | 44.64 | 43.91 | 44.52 | 2,502,738 | +0.66(+1.51%) |
Oct 02, 2009 | 43.65 | 44.12 | 43.62 | 43.86 | 3,237,308 | -0.23(-0.51%) |
Oct 01, 2009 | 45.12 | 45.13 | 44.05 | 44.09 | 4,819,409 | -1.15(-2.55%) |
Sep 30, 2009 | 45.57 | 45.59 | 44.80 | 45.24 | 2,881,662 | -0.17(-0.38%) |
Sep 29, 2009 | 45.58 | 45.81 | 45.29 | 45.41 | 3,854,552 | -0.10(-0.22%) |
Sep 28, 2009 | 44.89 | 45.60 | 44.86 | 45.51 | 3,388,924 | +0.78(+1.74%) |
Sep 25, 2009 | 44.81 | 45.04 | 44.55 | 44.73 | 2,613,311 | -0.23(-0.50%) |
Sep 24, 2009 | 45.60 | 45.65 | 44.75 | 44.96 | 2,276,795 | -0.51(-1.13%) |
Sep 23, 2009 | 46.00 | 46.27 | 45.39 | 45.47 | 2,408,122 | -0.42(-0.92%) |
Sep 22, 2009 | 45.91 | 46.00 | 45.67 | 45.89 | 3,618,130 | +0.08(+0.17%) |
Sep 21, 2009 | 45.58 | 45.91 | 45.45 | 45.81 | 2,236,156 | -0.08(-0.17%) |
Sep 18, 2009 | 46.06 | 46.09 | 45.75 | 45.89 | 2,193,807 | +0.03(+0.07%) |
Sep 17, 2009 | 45.94 | 46.30 | 45.63 | 45.86 | 2,761,383 | +0.27(+0.60%) |
Sep 16, 2009 | 45.48 | 45.99 | 45.29 | 45.59 | 1,630,848 | +0.29(+0.64%) |
Sep 15, 2009 | 45.14 | 45.44 | 44.86 | 45.30 | 2,817,697 | +0.21(+0.47%) |
Sep 14, 2009 | 44.44 | 45.11 | 44.41 | 45.09 | 2,756,775 | +0.30(+0.68%) |
Sep 11, 2009 | 44.86 | 45.04 | 44.59 | 44.79 | 1,923,137 | +0.01(+0.02%) |
Sep 10, 2009 | 44.38 | 44.83 | 44.12 | 44.78 | 1,383,105 | +0.45(+1.02%) |
Sep 09, 2009 | 44.08 | 44.49 | 43.91 | 44.33 | 1,831,128 | +0.33(+0.74%) |
Sep 08, 2009 | 43.98 | 44.00 | 43.73 | 44.00 | 1,114,892 | +0.47(+1.07%) |
Sep 04, 2009 | 43.04 | 43.58 | 42.91 | 43.53 | 1,763,125 | +0.57(+1.32%) |
Sep 03, 2009 | 42.85 | 43.00 | 42.49 | 42.96 | 1,504,515 | +0.37(+0.88%) |
Sep 02, 2009 | 42.55 | 42.84 | 42.48 | 42.59 | 2,328,349 | -0.16(-0.38%) |
Sep 01, 2009 | 43.49 | 44.05 | 42.67 | 42.75 | 2,541,935 | -0.97(-2.21%) |
Aug 31, 2009 | 43.67 | 43.76 | 43.45 | 43.72 | 2,112,455 | -0.39(-0.88%) |
Aug 28, 2009 | 44.45 | 44.52 | 43.82 | 44.11 | 1,634,520 | -0.04(-0.09%) |
Aug 27, 2009 | 43.97 | 44.25 | 43.48 | 44.15 | 2,371,050 | +0.12(+0.27%) |
Aug 26, 2009 | 43.89 | 44.21 | 43.73 | 44.03 | 2,202,980 | +0.00(+0.00%) |
Aug 25, 2009 | 44.09 | 44.44 | 43.92 | 44.03 | 3,216,441 | +0.12(+0.28%) |
Aug 24, 2009 | 44.12 | 44.36 | 43.77 | 43.91 | 3,346,939 | +0.00(+0.00%) |
Aug 21, 2009 | 43.45 | 44.01 | 43.38 | 43.91 | 2,333,604 | +0.76(+1.77%) |
Aug 20, 2009 | 42.73 | 43.21 | 42.64 | 43.14 | 2,131,346 | +0.44(+1.04%) |
Aug 19, 2009 | 41.96 | 42.81 | 41.93 | 42.70 | 2,059,191 | +0.37(+0.86%) |
Aug 18, 2009 | 42.04 | 42.45 | 41.99 | 42.33 | 2,578,135 | +0.29(+0.69%) |
Aug 17, 2009 | 42.20 | 42.25 | 41.89 | 42.05 | 3,079,931 | -1.00(-2.32%) |
Aug 14, 2009 | 43.40 | 43.41 | 42.60 | 43.04 | 4,221,497 | -0.37(-0.86%) |
Aug 13, 2009 | 43.27 | 43.42 | 42.84 | 43.42 | 2,934,490 | +0.34(+0.80%) |
Aug 12, 2009 | 42.52 | 43.38 | 42.52 | 43.07 | 2,398,155 | +0.50(+1.17%) |
Aug 11, 2009 | 42.93 | 42.98 | 42.49 | 42.57 | 3,057,213 | -0.55(-1.28%) |
Aug 10, 2009 | 43.06 | 43.26 | 42.85 | 43.13 | 4,200,709 | -0.10(-0.23%) |
Aug 07, 2009 | 43.10 | 43.58 | 42.86 | 43.23 | 3,477,285 | +0.55(+1.30%) |
Aug 06, 2009 | 43.08 | 43.16 | 42.46 | 42.68 | 6,339,858 | -0.23(-0.54%) |
Aug 05, 2009 | 43.04 | 43.07 | 42.52 | 42.91 | 2,914,281 | -0.11(-0.25%) |
Aug 04, 2009 | 42.69 | 43.07 | 42.60 | 43.02 | 4,093,029 | +0.19(+0.45%) |
Aug 03, 2009 | 42.60 | 42.90 | 42.37 | 42.82 | 3,430,425 | +0.66(+1.57%) |
Jul 31, 2009 | 42.10 | 42.43 | 41.97 | 42.16 | 3,474,815 | +0.06(+0.15%) |
Jul 30, 2009 | 42.14 | 42.58 | 42.05 | 42.10 | 3,238,014 | +0.45(+1.08%) |
Jul 29, 2009 | 41.55 | 41.77 | 41.38 | 41.65 | 2,841,129 | -0.23(-0.54%) |
Jul 28, 2009 | 41.67 | 41.98 | 41.41 | 41.87 | 3,750,935 | +0.05(+0.11%) |
Jul 27, 2009 | 41.80 | 42.01 | 41.55 | 41.83 | 2,131,453 | -0.02(-0.04%) |
Jul 24, 2009 | 41.45 | 41.88 | 41.26 | 41.84 | 2,134,765 | +0.19(+0.45%) |
Jul 23, 2009 | 40.75 | 41.83 | 40.74 | 41.66 | 3,571,803 | +0.87(+2.14%) |
Jul 22, 2009 | 40.50 | 40.98 | 40.46 | 40.78 | 2,633,236 | +0.07(+0.17%) |
Jul 21, 2009 | 40.86 | 40.89 | 40.23 | 40.71 | 2,861,775 | +0.18(+0.44%) |
Jul 20, 2009 | 40.33 | 40.61 | 40.16 | 40.53 | 2,221,394 | +0.39(+0.97%) |
Jul 17, 2009 | 40.09 | 40.19 | 39.86 | 40.15 | 1,857,982 | +0.05(+0.12%) |
Jul 16, 2009 | 39.59 | 40.27 | 39.54 | 40.10 | 2,145,991 | +0.36(+0.90%) |
Jul 15, 2009 | 39.11 | 39.81 | 39.06 | 39.74 | 2,844,106 | +1.12(+2.90%) |
Jul 14, 2009 | 38.47 | 38.63 | 38.20 | 38.62 | 4,018,652 | +0.23(+0.61%) |
Jul 13, 2009 | 37.65 | 38.39 | 37.63 | 38.39 | 2,778,385 | +0.91(+2.43%) |
Jul 10, 2009 | 37.33 | 37.69 | 37.20 | 37.47 | 3,344,954 | -0.10(-0.27%) |
Jul 09, 2009 | 37.73 | 37.85 | 37.44 | 37.58 | 2,684,445 | +0.10(+0.27%) |
Jul 08, 2009 | 37.69 | 37.79 | 37.02 | 37.47 | 4,359,986 | -0.05(-0.15%) |
Jul 07, 2009 | 38.21 | 38.25 | 37.47 | 37.53 | 3,052,585 | -0.73(-1.91%) |
Jul 06, 2009 | 37.94 | 38.32 | 37.76 | 38.26 | 5,641,025 | -0.05(-0.12%) |
Jul 02, 2009 | 38.86 | 38.86 | 38.29 | 38.31 | 3,226,801 | -1.32(-3.32%) |
Jul 01, 2009 | 39.59 | 39.98 | 39.56 | 39.62 | 3,025,316 | +0.18(+0.45%) |
Jun 30, 2009 | 39.71 | 39.87 | 39.13 | 39.44 | 4,777,851 | -0.23(-0.57%) |
Jun 29, 2009 | 39.46 | 39.76 | 39.24 | 39.67 | 3,394,877 | +0.37(+0.93%) |
Jun 26, 2009 | 39.27 | 39.53 | 39.10 | 39.30 | 3,669,053 | -0.12(-0.32%) |
Jun 25, 2009 | 38.87 | 39.45 | 38.81 | 39.43 | 5,120,920 | +0.87(+2.26%) |
Jun 24, 2009 | 38.57 | 38.99 | 38.36 | 38.56 | 5,767,445 | +0.29(+0.75%) |
Jun 23, 2009 | 38.32 | 38.47 | 38.02 | 38.27 | 6,591,331 | +0.05(+0.14%) |
Jun 22, 2009 | 39.00 | 39.02 | 38.21 | 38.22 | 4,420,601 | -1.18(-2.98%) |
Jun 19, 2009 | 39.62 | 39.70 | 39.20 | 39.39 | 3,362,302 | +0.14(+0.36%) |
Jun 18, 2009 | 39.08 | 39.45 | 38.85 | 39.25 | 3,810,767 | +0.23(+0.58%) |
Jun 17, 2009 | 39.05 | 39.32 | 38.68 | 39.02 | 4,097,255 | -0.02(-0.06%) |
Jun 16, 2009 | 39.73 | 39.79 | 39.01 | 39.05 | 4,043,003 | -0.58(-1.45%) |
Jun 15, 2009 | 40.04 | 40.08 | 39.39 | 39.62 | 3,781,076 | -0.96(-2.36%) |
Jun 12, 2009 | 40.27 | 40.60 | 40.08 | 40.58 | 3,452,694 | +0.09(+0.21%) |
Jun 11, 2009 | 40.36 | 40.98 | 40.34 | 40.50 | 4,859,464 | +0.26(+0.64%) |
Jun 10, 2009 | 40.71 | 40.76 | 39.77 | 40.24 | 6,223,628 | -0.14(-0.35%) |
Jun 09, 2009 | 40.34 | 40.58 | 40.11 | 40.38 | 4,078,643 | +0.21(+0.52%) |
Jun 08, 2009 | 39.92 | 40.52 | 39.65 | 40.17 | 5,217,050 | -0.13(-0.33%) |
Jun 05, 2009 | 40.76 | 40.81 | 40.00 | 40.30 | 5,553,313 | -0.05(-0.14%) |
Jun 04, 2009 | 40.08 | 40.36 | 39.78 | 40.36 | 3,703,202 | +0.40(+1.01%) |
Jun 03, 2009 | 40.50 | 40.16 | 39.55 | 39.95 | 3,793,914 | -0.55(-1.36%) |
Jun 02, 2009 | 40.26 | 40.68 | 40.18 | 40.50 | 4,415,133 | +0.05(+0.12%) |
Jun 01, 2009 | 39.93 | 40.59 | 39.83 | 40.46 | 3,668,507 | +1.04(+2.65%) |
May 29, 2009 | 38.97 | 39.56 | 38.67 | 39.41 | 5,396,989 | +0.65(+1.69%) |
May 28, 2009 | 38.56 | 38.91 | 37.97 | 38.76 | 5,025,197 | +0.52(+1.36%) |
May 27, 2009 | 38.95 | 39.11 | 38.18 | 38.24 | 6,552,726 | -0.69(-1.76%) |
May 26, 2009 | 37.65 | 39.01 | 37.62 | 38.92 | 6,016,783 | +1.02(+2.69%) |
May 22, 2009 | 38.13 | 38.34 | 37.79 | 37.90 | 5,089,988 | -0.12(-0.31%) |
May 21, 2009 | 38.12 | 38.28 | 37.61 | 38.02 | 5,060,737 | -0.59(-1.53%) |
May 20, 2009 | 39.16 | 39.55 | 38.53 | 38.61 | 10,344,541 | -0.20(-0.52%) |
May 19, 2009 | 38.81 | 39.16 | 38.66 | 38.81 | 4,412,943 | -0.03(-0.08%) |
May 18, 2009 | 38.10 | 38.87 | 38.01 | 38.85 | 5,411,021 | +1.15(+3.06%) |
May 15, 2009 | 38.01 | 38.28 | 37.48 | 37.69 | 5,927,142 | -0.33(-0.88%) |
May 14, 2009 | 37.72 | 38.30 | 37.61 | 38.03 | 5,319,176 | +0.30(+0.78%) |
May 13, 2009 | 38.15 | 38.27 | 37.63 | 37.73 | 7,930,607 | -1.09(-2.81%) |
May 12, 2009 | 39.03 | 39.13 | 38.24 | 38.82 | 7,361,654 | -0.01(-0.02%) |
May 11, 2009 | 39.07 | 39.23 | 38.76 | 38.83 | 5,967,768 | -0.80(-2.02%) |
May 08, 2009 | 39.17 | 39.69 | 38.91 | 39.63 | 9,555,099 | +1.00(+2.58%) |
May 07, 2009 | 39.65 | 39.71 | 38.43 | 38.63 | 9,944,445 | -0.58(-1.47%) |
May 06, 2009 | 39.10 | 39.30 | 38.60 | 39.21 | 7,752,867 | +0.58(+1.51%) |
May 05, 2009 | 38.64 | 38.80 | 38.33 | 38.63 | 7,357,582 | -0.14(-0.36%) |
May 04, 2009 | 37.76 | 38.78 | 37.69 | 38.77 | 6,287,560 | +1.33(+3.56%) |