Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.81 | 58.99 | 58.23 | 58.43 | 186,378 | -0.17(-0.29%) |
Apr 29, 2010 | 58.34 | 59.09 | 58.28 | 58.60 | 122,606 | +0.71(+1.23%) |
Apr 28, 2010 | 57.83 | 58.58 | 57.58 | 57.88 | 218,998 | +0.06(+0.10%) |
Apr 27, 2010 | 59.11 | 59.16 | 57.78 | 57.82 | 457,335 | -1.47(-2.48%) |
Apr 26, 2010 | 60.54 | 61.15 | 59.17 | 59.30 | 411,104 | -1.49(-2.46%) |
Apr 23, 2010 | 60.64 | 61.46 | 60.30 | 60.79 | 542,502 | +0.34(+0.56%) |
Apr 22, 2010 | 58.42 | 60.46 | 58.42 | 60.45 | 656,760 | +1.60(+2.72%) |
Apr 21, 2010 | 58.48 | 59.00 | 58.38 | 58.85 | 332,127 | +0.65(+1.11%) |
Apr 20, 2010 | 58.50 | 58.60 | 57.91 | 58.21 | 410,074 | +0.16(+0.28%) |
Apr 19, 2010 | 57.27 | 58.07 | 57.14 | 58.05 | 495,302 | +0.24(+0.42%) |
Apr 16, 2010 | 58.83 | 58.83 | 56.84 | 57.80 | 256,220 | -1.28(-2.17%) |
Apr 15, 2010 | 59.25 | 59.64 | 59.04 | 59.09 | 140,668 | +0.01(+0.02%) |
Apr 14, 2010 | 58.81 | 59.50 | 58.56 | 59.08 | 245,737 | +0.95(+1.63%) |
Apr 13, 2010 | 58.88 | 58.91 | 57.86 | 58.13 | 210,340 | -0.65(-1.11%) |
Apr 12, 2010 | 58.29 | 58.94 | 57.92 | 58.78 | 235,481 | +0.79(+1.35%) |
Apr 09, 2010 | 58.32 | 58.75 | 57.88 | 58.00 | 305,961 | -0.49(-0.85%) |
Apr 08, 2010 | 58.05 | 58.74 | 58.03 | 58.49 | 239,271 | -0.11(-0.19%) |
Apr 07, 2010 | 58.95 | 59.19 | 58.36 | 58.60 | 272,925 | -0.36(-0.60%) |
Apr 06, 2010 | 59.23 | 59.27 | 58.64 | 58.96 | 184,450 | -0.29(-0.49%) |
Apr 05, 2010 | 58.60 | 59.25 | 58.50 | 59.25 | 182,255 | +0.86(+1.48%) |
Apr 01, 2010 | 58.63 | 58.38 | 58.38 | 58.38 | 264,358 | +0.21(+0.36%) |
Mar 31, 2010 | 57.92 | 58.64 | 57.74 | 58.17 | 315,426 | +0.23(+0.40%) |
Mar 30, 2010 | 57.37 | 58.05 | 57.37 | 57.94 | 265,217 | +0.79(+1.37%) |
Mar 29, 2010 | 57.44 | 57.44 | 56.79 | 57.16 | 174,702 | +0.01(+0.02%) |
Mar 26, 2010 | 57.40 | 57.74 | 56.62 | 57.14 | 282,164 | -0.26(-0.45%) |
Mar 25, 2010 | 57.67 | 58.19 | 57.23 | 57.40 | 437,670 | +0.30(+0.52%) |
Mar 24, 2010 | 57.06 | 57.34 | 56.81 | 57.10 | 232,238 | -0.01(-0.01%) |
Mar 23, 2010 | 56.54 | 57.23 | 56.42 | 57.11 | 327,924 | +0.40(+0.70%) |
Mar 22, 2010 | 56.48 | 56.94 | 56.23 | 56.72 | 776,005 | +0.26(+0.47%) |
Mar 19, 2010 | 56.21 | 56.54 | 55.87 | 56.45 | 389,349 | +0.24(+0.43%) |
Mar 18, 2010 | 56.15 | 56.46 | 55.94 | 56.21 | 318,328 | +0.12(+0.21%) |
Mar 17, 2010 | 56.50 | 56.80 | 55.76 | 56.09 | 484,224 | -0.11(-0.20%) |
Mar 16, 2010 | 54.76 | 56.44 | 54.37 | 56.20 | 585,339 | +1.77(+3.26%) |
Mar 15, 2010 | 54.19 | 54.57 | 54.16 | 54.43 | 366,768 | +0.36(+0.67%) |
Mar 12, 2010 | 53.67 | 54.28 | 53.53 | 54.06 | 346,028 | +0.67(+1.25%) |
Mar 11, 2010 | 53.05 | 53.63 | 52.98 | 53.40 | 334,104 | +0.38(+0.71%) |
Mar 10, 2010 | 52.20 | 53.05 | 52.20 | 53.02 | 266,481 | +1.06(+2.03%) |
Mar 09, 2010 | 51.83 | 52.32 | 51.50 | 51.97 | 128,286 | -0.17(-0.33%) |
Mar 08, 2010 | 52.33 | 52.59 | 51.97 | 52.14 | 243,459 | -0.19(-0.37%) |
Mar 05, 2010 | 52.33 | 52.45 | 51.99 | 52.33 | 149,912 | +0.51(+0.98%) |
Mar 04, 2010 | 52.12 | 52.37 | 51.79 | 51.82 | 96,842 | -0.09(-0.18%) |
Mar 03, 2010 | 52.59 | 52.74 | 51.83 | 51.91 | 194,697 | -0.34(-0.64%) |
Mar 02, 2010 | 51.93 | 52.64 | 51.75 | 52.25 | 224,565 | +0.34(+0.65%) |
Mar 01, 2010 | 51.50 | 52.22 | 51.50 | 51.91 | 238,271 | +0.39(+0.76%) |
Feb 26, 2010 | 50.96 | 51.58 | 50.71 | 51.52 | 559,075 | +0.49(+0.97%) |
Feb 25, 2010 | 50.46 | 51.03 | 50.33 | 51.03 | 155,205 | +0.02(+0.04%) |
Feb 24, 2010 | 50.97 | 51.01 | 50.65 | 51.01 | 203,175 | +0.05(+0.09%) |
Feb 23, 2010 | 52.11 | 52.12 | 50.59 | 50.96 | 331,587 | -1.15(-2.20%) |
Feb 22, 2010 | 52.07 | 52.61 | 51.73 | 52.11 | 459,286 | +0.04(+0.08%) |
Feb 19, 2010 | 51.64 | 52.12 | 51.51 | 52.07 | 100,912 | -0.03(-0.06%) |
Feb 18, 2010 | 51.36 | 52.15 | 51.36 | 52.10 | 260,571 | +0.55(+1.08%) |
Feb 17, 2010 | 51.35 | 51.77 | 51.22 | 51.55 | 153,553 | +0.20(+0.40%) |
Feb 16, 2010 | 51.13 | 51.49 | 51.09 | 51.35 | 337,785 | +0.90(+1.79%) |
Feb 12, 2010 | 50.53 | 50.44 | 50.44 | 50.44 | 207,212 | +0.07(+0.13%) |
Feb 11, 2010 | 49.00 | 50.53 | 49.00 | 50.38 | 284,564 | +1.46(+2.98%) |
Feb 10, 2010 | 49.00 | 49.28 | 48.51 | 48.92 | 178,939 | +0.21(+0.43%) |
Feb 09, 2010 | 48.89 | 49.15 | 47.97 | 48.71 | 430,770 | +0.67(+1.40%) |
Feb 08, 2010 | 48.59 | 48.92 | 48.01 | 48.03 | 228,231 | -0.76(-1.55%) |
Feb 05, 2010 | 49.89 | 50.02 | 48.19 | 48.79 | 516,054 | -1.37(-2.74%) |
Feb 04, 2010 | 51.58 | 51.58 | 50.12 | 50.16 | 261,414 | -1.69(-3.26%) |
Feb 03, 2010 | 51.71 | 53.69 | 51.71 | 51.85 | 638,420 | +0.69(+1.35%) |
Feb 02, 2010 | 49.82 | 51.22 | 49.82 | 51.16 | 416,241 | +1.52(+3.07%) |
Feb 01, 2010 | 49.68 | 49.85 | 49.30 | 49.64 | 244,581 | +0.40(+0.82%) |
Jan 29, 2010 | 49.19 | 50.01 | 48.63 | 49.23 | 814,444 | +0.36(+0.73%) |
Jan 28, 2010 | 48.81 | 49.35 | 48.59 | 48.88 | 308,833 | +0.11(+0.22%) |
Jan 27, 2010 | 48.35 | 49.00 | 48.13 | 48.77 | 287,565 | +0.49(+1.02%) |
Jan 26, 2010 | 48.11 | 48.97 | 47.78 | 48.28 | 456,860 | +0.11(+0.22%) |
Jan 25, 2010 | 47.50 | 48.27 | 47.50 | 48.17 | 386,989 | +0.77(+1.63%) |
Jan 22, 2010 | 48.31 | 48.31 | 46.73 | 47.40 | 232,360 | -1.01(-2.09%) |
Jan 21, 2010 | 48.93 | 49.35 | 48.19 | 48.41 | 474,248 | -0.38(-0.78%) |
Jan 20, 2010 | 49.84 | 50.34 | 48.39 | 48.79 | 471,377 | -1.26(-2.52%) |
Jan 19, 2010 | 49.80 | 50.24 | 49.80 | 50.05 | 295,952 | +0.57(+1.16%) |
Jan 15, 2010 | 50.05 | 49.48 | 49.48 | 49.48 | 324,384 | -0.55(-1.11%) |
Jan 14, 2010 | 50.42 | 50.63 | 49.97 | 50.03 | 414,639 | -0.13(-0.26%) |
Jan 13, 2010 | 50.21 | 50.52 | 50.03 | 50.16 | 217,934 | +0.34(+0.68%) |
Jan 12, 2010 | 50.69 | 51.44 | 49.72 | 49.83 | 195,964 | -1.37(-2.67%) |
Jan 11, 2010 | 51.91 | 52.30 | 50.95 | 51.19 | 168,087 | -0.66(-1.27%) |
Jan 08, 2010 | 51.54 | 51.93 | 51.47 | 51.85 | 104,180 | +0.32(+0.63%) |
Jan 07, 2010 | 51.23 | 51.76 | 51.23 | 51.53 | 253,144 | +0.28(+0.54%) |
Jan 06, 2010 | 51.32 | 51.59 | 51.16 | 51.25 | 144,731 | -0.26(-0.51%) |
Jan 05, 2010 | 51.29 | 51.77 | 51.17 | 51.52 | 131,466 | +0.30(+0.59%) |
Jan 04, 2010 | 51.15 | 51.37 | 51.00 | 51.21 | 196,378 | +0.40(+0.79%) |
Dec 31, 2009 | 50.42 | 50.81 | 50.81 | 50.81 | 167,346 | +0.34(+0.68%) |
Dec 30, 2009 | 50.47 | 50.65 | 50.28 | 50.47 | 155,560 | +0.09(+0.18%) |
Dec 29, 2009 | 50.43 | 50.80 | 50.03 | 50.38 | 448,022 | +0.35(+0.70%) |
Dec 28, 2009 | 49.81 | 50.05 | 49.64 | 50.03 | 195,115 | +0.20(+0.41%) |
Dec 24, 2009 | 49.39 | 49.82 | 49.23 | 49.82 | 49,659 | +0.33(+0.67%) |
Dec 23, 2009 | 48.98 | 49.58 | 48.86 | 49.49 | 358,266 | +0.68(+1.39%) |
Dec 22, 2009 | 48.73 | 49.08 | 48.55 | 48.81 | 388,139 | +0.36(+0.75%) |
Dec 21, 2009 | 48.66 | 49.33 | 48.43 | 48.45 | 327,163 | +0.09(+0.18%) |
Dec 18, 2009 | 48.42 | 48.59 | 48.03 | 48.36 | 259,390 | -0.08(-0.16%) |
Dec 17, 2009 | 48.54 | 48.71 | 48.23 | 48.44 | 481,420 | -0.80(-1.62%) |
Dec 16, 2009 | 49.63 | 49.89 | 49.08 | 49.24 | 296,743 | -0.59(-1.19%) |
Dec 15, 2009 | 49.58 | 49.87 | 49.45 | 49.83 | 308,809 | -0.20(-0.40%) |
Dec 14, 2009 | 49.68 | 50.13 | 49.62 | 50.03 | 385,123 | +0.41(+0.82%) |
Dec 11, 2009 | 49.32 | 49.68 | 49.08 | 49.62 | 229,973 | +0.59(+1.20%) |
Dec 10, 2009 | 49.76 | 49.88 | 48.84 | 49.04 | 344,835 | -0.67(-1.34%) |
Dec 09, 2009 | 49.20 | 49.70 | 49.08 | 49.70 | 471,541 | +0.26(+0.53%) |
Dec 08, 2009 | 49.91 | 49.91 | 49.19 | 49.44 | 266,187 | -0.54(-1.08%) |
Dec 07, 2009 | 49.31 | 50.05 | 49.29 | 49.98 | 439,068 | +0.83(+1.69%) |
Dec 04, 2009 | 49.27 | 49.91 | 48.97 | 49.15 | 996,706 | +0.43(+0.88%) |
Dec 03, 2009 | 49.19 | 49.69 | 48.52 | 48.72 | 1,049,528 | +0.10(+0.20%) |
Dec 02, 2009 | 48.22 | 48.98 | 48.06 | 48.62 | 566,295 | +0.69(+1.45%) |
Dec 01, 2009 | 47.79 | 48.40 | 47.76 | 47.93 | 678,973 | +0.90(+1.92%) |
Nov 30, 2009 | 46.81 | 47.39 | 46.02 | 47.02 | 854,188 | +0.30(+0.65%) |
Nov 27, 2009 | 47.63 | 47.63 | 46.36 | 46.72 | 923,310 | -2.01(-4.12%) |
Nov 25, 2009 | 48.34 | 48.94 | 48.34 | 48.73 | 156,536 | +0.38(+0.78%) |
Nov 24, 2009 | 48.85 | 48.85 | 48.19 | 48.35 | 173,377 | -0.22(-0.45%) |
Nov 23, 2009 | 49.34 | 49.97 | 48.28 | 48.57 | 391,768 | -0.14(-0.28%) |
Nov 20, 2009 | 49.54 | 50.11 | 48.47 | 48.71 | 481,961 | -1.23(-2.46%) |
Nov 19, 2009 | 49.81 | 50.20 | 49.34 | 49.93 | 457,997 | +0.04(+0.08%) |
Nov 18, 2009 | 49.30 | 49.95 | 49.15 | 49.89 | 334,943 | +0.59(+1.20%) |
Nov 17, 2009 | 48.83 | 49.43 | 48.74 | 49.30 | 286,730 | +0.14(+0.28%) |
Nov 16, 2009 | 48.53 | 49.29 | 48.34 | 49.16 | 535,173 | +1.10(+2.28%) |
Nov 13, 2009 | 47.77 | 48.32 | 47.48 | 48.07 | 147,708 | +0.41(+0.86%) |
Nov 12, 2009 | 48.22 | 48.73 | 47.46 | 47.66 | 240,344 | -0.86(-1.77%) |
Nov 11, 2009 | 49.02 | 49.16 | 48.47 | 48.52 | 288,982 | +0.05(+0.11%) |
Nov 10, 2009 | 48.28 | 48.55 | 48.11 | 48.46 | 178,842 | +0.01(+0.03%) |
Nov 09, 2009 | 47.75 | 48.75 | 47.67 | 48.45 | 463,697 | +0.88(+1.86%) |
Nov 06, 2009 | 46.95 | 47.95 | 46.95 | 47.57 | 581,515 | +0.19(+0.40%) |
Nov 05, 2009 | 47.41 | 47.66 | 47.17 | 47.37 | 824,906 | +0.03(+0.06%) |
Nov 04, 2009 | 47.54 | 47.84 | 46.85 | 47.35 | 786,902 | +0.19(+0.41%) |
Nov 03, 2009 | 46.21 | 47.17 | 45.39 | 47.16 | 348,516 | +0.94(+2.04%) |
Nov 02, 2009 | 45.42 | 46.85 | 45.42 | 46.21 | 525,089 | +0.67(+1.48%) |
Oct 30, 2009 | 45.89 | 46.71 | 44.78 | 45.54 | 1,437,563 | -0.26(-0.58%) |
Oct 29, 2009 | 45.36 | 47.06 | 44.98 | 45.80 | 936,919 | +0.94(+2.09%) |
Oct 28, 2009 | 47.16 | 47.41 | 44.50 | 44.87 | 676,660 | -2.30(-4.87%) |
Oct 27, 2009 | 49.29 | 49.45 | 47.06 | 47.16 | 585,865 | -1.90(-3.87%) |
Oct 26, 2009 | 49.58 | 49.96 | 48.52 | 49.06 | 424,861 | -0.45(-0.91%) |
Oct 23, 2009 | 49.76 | 49.77 | 49.25 | 49.51 | 394,266 | -0.78(-1.55%) |
Oct 22, 2009 | 50.73 | 51.07 | 50.10 | 50.29 | 520,540 | -0.34(-0.66%) |
Oct 21, 2009 | 50.94 | 51.66 | 50.55 | 50.63 | 217,351 | -0.21(-0.42%) |
Oct 20, 2009 | 50.75 | 50.86 | 50.52 | 50.84 | 231,355 | -0.72(-1.39%) |
Oct 19, 2009 | 51.95 | 52.24 | 51.47 | 51.56 | 211,885 | -0.26(-0.50%) |
Oct 16, 2009 | 52.33 | 52.33 | 51.37 | 51.81 | 305,502 | -0.70(-1.33%) |
Oct 15, 2009 | 52.32 | 52.66 | 52.12 | 52.51 | 170,218 | -0.19(-0.36%) |
Oct 14, 2009 | 52.39 | 52.82 | 52.32 | 52.70 | 303,583 | +0.63(+1.22%) |
Oct 13, 2009 | 52.06 | 52.29 | 51.52 | 52.07 | 191,838 | -0.18(-0.34%) |
Oct 12, 2009 | 52.28 | 52.73 | 51.88 | 52.25 | 150,371 | +0.25(+0.48%) |
Oct 09, 2009 | 51.83 | 52.09 | 51.68 | 52.00 | 123,572 | +0.16(+0.31%) |
Oct 08, 2009 | 52.12 | 52.25 | 51.68 | 51.84 | 130,202 | +0.01(+0.03%) |
Oct 07, 2009 | 52.06 | 52.06 | 51.01 | 51.83 | 250,309 | -0.20(-0.39%) |
Oct 06, 2009 | 51.46 | 52.71 | 51.46 | 52.03 | 151,617 | +0.67(+1.30%) |
Oct 05, 2009 | 50.66 | 51.65 | 50.30 | 51.37 | 267,814 | +1.10(+2.18%) |
Oct 02, 2009 | 50.24 | 50.84 | 50.10 | 50.27 | 339,039 | -0.15(-0.29%) |
Oct 01, 2009 | 50.94 | 52.04 | 50.42 | 50.42 | 294,003 | -0.88(-1.72%) |
Sep 30, 2009 | 51.57 | 51.80 | 50.60 | 51.30 | 527,038 | +0.22(+0.44%) |
Sep 29, 2009 | 50.76 | 51.28 | 50.76 | 51.07 | 223,513 | +0.30(+0.60%) |
Sep 28, 2009 | 49.47 | 50.82 | 49.47 | 50.77 | 181,906 | +1.29(+2.61%) |
Sep 25, 2009 | 49.35 | 50.17 | 49.32 | 49.48 | 306,326 | -0.05(-0.11%) |
Sep 24, 2009 | 50.34 | 50.55 | 49.33 | 49.53 | 652,775 | -0.67(-1.34%) |
Sep 23, 2009 | 49.70 | 50.53 | 49.70 | 50.20 | 545,319 | -0.78(-1.53%) |
Sep 22, 2009 | 50.33 | 51.09 | 50.33 | 50.98 | 186,034 | +0.71(+1.40%) |
Sep 21, 2009 | 50.24 | 50.55 | 50.06 | 50.28 | 415,406 | -0.29(-0.57%) |
Sep 18, 2009 | 49.68 | 50.73 | 49.17 | 50.57 | 600,907 | +0.98(+1.98%) |
Sep 17, 2009 | 49.46 | 49.94 | 49.07 | 49.58 | 883,205 | +0.24(+0.48%) |
Sep 16, 2009 | 49.20 | 49.54 | 48.84 | 49.35 | 1,620,214 | +0.00(+0.00%) |
Sep 15, 2009 | 48.66 | 49.36 | 48.55 | 49.35 | 339,582 | +0.51(+1.04%) |
Sep 14, 2009 | 48.17 | 48.84 | 48.03 | 48.84 | 144,954 | +0.07(+0.15%) |
Sep 11, 2009 | 49.27 | 49.43 | 48.45 | 48.77 | 335,697 | -0.51(-1.03%) |
Sep 10, 2009 | 48.69 | 49.29 | 48.32 | 49.27 | 366,260 | +0.44(+0.91%) |
Sep 09, 2009 | 48.16 | 49.08 | 47.68 | 48.83 | 531,202 | +0.98(+2.04%) |
Sep 08, 2009 | 47.62 | 47.86 | 46.90 | 47.86 | 344,983 | +0.84(+1.78%) |
Sep 04, 2009 | 46.81 | 47.09 | 46.09 | 47.02 | 254,537 | +0.33(+0.71%) |
Sep 03, 2009 | 45.56 | 46.84 | 45.51 | 46.69 | 391,595 | +1.60(+3.54%) |
Sep 02, 2009 | 44.82 | 45.55 | 44.66 | 45.09 | 535,907 | -0.29(-0.64%) |
Sep 01, 2009 | 47.17 | 47.47 | 45.27 | 45.38 | 227,104 | -1.73(-3.68%) |
Aug 31, 2009 | 46.52 | 47.32 | 46.29 | 47.12 | 259,747 | +0.04(+0.08%) |
Aug 28, 2009 | 47.76 | 47.82 | 46.43 | 47.08 | 235,541 | -0.20(-0.43%) |
Aug 27, 2009 | 47.81 | 47.95 | 46.74 | 47.28 | 216,807 | -0.32(-0.68%) |
Aug 26, 2009 | 46.95 | 48.03 | 46.71 | 47.60 | 467,885 | +0.81(+1.73%) |
Aug 25, 2009 | 46.75 | 47.36 | 46.66 | 46.79 | 405,518 | +0.38(+0.82%) |
Aug 24, 2009 | 47.48 | 47.60 | 46.19 | 46.41 | 445,949 | -0.79(-1.68%) |
Aug 21, 2009 | 47.62 | 48.14 | 47.00 | 47.20 | 691,540 | +0.01(+0.01%) |
Aug 20, 2009 | 47.17 | 47.46 | 47.04 | 47.20 | 329,726 | +0.03(+0.06%) |
Aug 19, 2009 | 46.51 | 47.36 | 46.05 | 47.17 | 650,820 | +0.05(+0.11%) |
Aug 18, 2009 | 47.22 | 47.53 | 46.81 | 47.12 | 273,527 | +0.35(+0.75%) |
Aug 17, 2009 | 46.27 | 47.00 | 45.98 | 46.77 | 571,676 | -0.46(-0.98%) |
Aug 14, 2009 | 46.17 | 47.23 | 46.07 | 47.23 | 395,238 | +1.00(+2.17%) |
Aug 13, 2009 | 44.78 | 46.27 | 44.21 | 46.23 | 610,302 | +2.09(+4.74%) |
Aug 12, 2009 | 44.00 | 44.68 | 44.00 | 44.13 | 212,408 | -0.03(-0.07%) |
Aug 11, 2009 | 44.79 | 44.82 | 43.93 | 44.17 | 357,891 | -1.04(-2.29%) |
Aug 10, 2009 | 45.46 | 45.82 | 45.08 | 45.20 | 217,706 | -0.63(-1.38%) |
Aug 07, 2009 | 45.65 | 45.85 | 45.28 | 45.84 | 169,521 | +0.69(+1.53%) |
Aug 06, 2009 | 45.19 | 45.62 | 44.81 | 45.14 | 252,619 | -0.23(-0.51%) |
Aug 05, 2009 | 44.85 | 45.39 | 44.11 | 45.37 | 349,398 | +0.46(+1.01%) |
Aug 04, 2009 | 44.16 | 45.01 | 44.16 | 44.92 | 311,195 | +0.21(+0.47%) |
Aug 03, 2009 | 44.00 | 44.92 | 43.96 | 44.71 | 445,590 | +0.71(+1.60%) |
Jul 31, 2009 | 43.41 | 44.17 | 43.41 | 44.00 | 598,281 | +0.42(+0.95%) |
Jul 30, 2009 | 43.94 | 44.24 | 43.42 | 43.59 | 233,658 | +0.04(+0.09%) |
Jul 29, 2009 | 43.80 | 43.80 | 43.13 | 43.55 | 324,760 | -0.57(-1.30%) |
Jul 28, 2009 | 44.39 | 44.41 | 43.11 | 44.12 | 570,272 | -0.01(-0.03%) |
Jul 27, 2009 | 44.17 | 44.33 | 43.67 | 44.13 | 459,781 | +0.34(+0.78%) |
Jul 24, 2009 | 43.76 | 44.00 | 43.41 | 43.79 | 2,331 | -0.16(-0.36%) |
Jul 23, 2009 | 42.72 | 43.95 | 42.72 | 43.95 | 378,008 | +0.99(+2.30%) |
Jul 22, 2009 | 42.45 | 43.17 | 42.29 | 42.96 | 394,150 | +0.74(+1.75%) |
Jul 21, 2009 | 41.40 | 42.58 | 41.40 | 42.22 | 392,062 | +0.82(+1.99%) |
Jul 20, 2009 | 40.11 | 41.63 | 40.11 | 41.40 | 477,368 | +1.29(+3.21%) |
Jul 17, 2009 | 39.89 | 40.20 | 39.66 | 40.11 | 266,929 | +0.30(+0.76%) |
Jul 16, 2009 | 39.38 | 39.93 | 39.27 | 39.81 | 129,365 | +0.43(+1.09%) |
Jul 15, 2009 | 38.90 | 39.53 | 38.73 | 39.38 | 282,617 | +0.92(+2.38%) |
Jul 14, 2009 | 37.87 | 38.50 | 37.80 | 38.46 | 312,900 | +0.75(+1.98%) |
Jul 13, 2009 | 36.92 | 37.85 | 36.86 | 37.72 | 314,822 | +0.84(+2.29%) |
Jul 10, 2009 | 37.10 | 37.54 | 36.71 | 36.87 | 172,655 | -0.38(-1.03%) |
Jul 09, 2009 | 37.38 | 37.60 | 36.89 | 37.25 | 946,285 | -0.08(-0.21%) |
Jul 08, 2009 | 37.83 | 37.83 | 36.78 | 37.33 | 500,181 | -0.37(-0.98%) |
Jul 07, 2009 | 38.24 | 38.36 | 37.56 | 37.70 | 237,692 | -0.50(-1.31%) |
Jul 06, 2009 | 38.25 | 38.58 | 37.65 | 38.20 | 250,041 | -0.11(-0.29%) |
Jul 02, 2009 | 38.36 | 38.43 | 37.73 | 38.32 | 438,627 | -0.42(-1.09%) |
Jul 01, 2009 | 38.95 | 39.27 | 38.63 | 38.74 | 164,673 | +0.34(+0.89%) |
Jun 30, 2009 | 39.05 | 39.05 | 38.14 | 38.40 | 301,512 | -0.48(-1.24%) |
Jun 29, 2009 | 38.64 | 39.00 | 38.40 | 38.88 | 133,910 | +0.09(+0.24%) |
Jun 26, 2009 | 38.10 | 38.78 | 37.62 | 38.78 | 286,125 | +0.49(+1.29%) |
Jun 25, 2009 | 37.45 | 38.41 | 37.33 | 38.29 | 496,964 | +0.42(+1.11%) |
Jun 24, 2009 | 37.94 | 38.14 | 37.56 | 37.87 | 494,155 | +0.48(+1.27%) |
Jun 23, 2009 | 38.14 | 38.19 | 36.98 | 37.39 | 769,820 | -0.49(-1.29%) |
Jun 22, 2009 | 39.29 | 39.29 | 37.87 | 37.88 | 418,766 | -1.64(-4.16%) |
Jun 19, 2009 | 39.60 | 40.06 | 38.92 | 39.52 | 238,249 | +0.29(+0.74%) |
Jun 18, 2009 | 39.85 | 39.97 | 39.06 | 39.23 | 375,957 | -0.19(-0.49%) |
Jun 17, 2009 | 40.08 | 40.08 | 39.07 | 39.42 | 995,254 | -0.54(-1.35%) |
Jun 16, 2009 | 40.45 | 40.68 | 39.73 | 39.97 | 2,069,740 | -0.46(-1.13%) |
Jun 15, 2009 | 40.40 | 40.66 | 39.95 | 40.42 | 639,163 | -0.60(-1.46%) |
Jun 12, 2009 | 41.38 | 41.38 | 40.51 | 41.02 | 358,836 | -0.36(-0.88%) |
Jun 11, 2009 | 40.90 | 41.60 | 40.52 | 41.38 | 3,126,565 | +0.16(+0.38%) |
Jun 10, 2009 | 41.38 | 41.56 | 40.59 | 41.23 | 429,624 | +0.49(+1.20%) |
Jun 09, 2009 | 41.04 | 41.16 | 40.32 | 40.74 | 333,379 | +0.05(+0.13%) |
Jun 08, 2009 | 40.34 | 41.01 | 40.24 | 40.68 | 232,403 | -0.07(-0.16%) |
Jun 05, 2009 | 41.11 | 41.11 | 39.29 | 40.75 | 717,021 | -0.33(-0.80%) |
Jun 04, 2009 | 39.49 | 41.21 | 39.03 | 41.08 | 768,971 | +2.05(+5.26%) |
Jun 03, 2009 | 39.49 | 39.58 | 38.73 | 39.03 | 527,199 | -0.88(-2.20%) |
Jun 02, 2009 | 40.44 | 41.17 | 39.72 | 39.91 | 888,064 | -1.16(-2.83%) |
Jun 01, 2009 | 40.24 | 42.20 | 39.61 | 41.07 | 743,628 | +1.34(+3.37%) |
May 29, 2009 | 38.30 | 40.12 | 38.30 | 39.73 | 842,311 | +1.83(+4.84%) |
May 28, 2009 | 36.89 | 38.14 | 36.74 | 37.89 | 406,488 | +1.15(+3.12%) |
May 27, 2009 | 36.40 | 37.27 | 36.19 | 36.75 | 458,908 | +0.46(+1.27%) |
May 26, 2009 | 34.62 | 36.32 | 34.36 | 36.28 | 558,056 | +1.11(+3.15%) |
May 22, 2009 | 34.97 | 35.47 | 34.75 | 35.18 | 276,665 | +0.45(+1.29%) |
May 21, 2009 | 35.29 | 35.45 | 34.54 | 34.73 | 360,421 | -0.85(-2.39%) |
May 20, 2009 | 36.28 | 36.42 | 35.51 | 35.58 | 455,804 | +0.07(+0.20%) |
May 19, 2009 | 35.24 | 35.92 | 34.94 | 35.51 | 288,875 | +0.41(+1.17%) |
May 18, 2009 | 35.15 | 35.35 | 34.64 | 35.10 | 354,967 | +0.66(+1.92%) |
May 15, 2009 | 34.96 | 35.00 | 34.36 | 34.44 | 378,606 | -0.48(-1.36%) |
May 14, 2009 | 35.05 | 35.28 | 34.34 | 34.91 | 620,985 | -0.13(-0.36%) |
May 13, 2009 | 35.59 | 36.03 | 34.81 | 35.04 | 505,997 | -1.23(-3.40%) |
May 12, 2009 | 35.49 | 36.48 | 35.36 | 36.27 | 282,249 | +0.53(+1.48%) |
May 11, 2009 | 36.15 | 36.81 | 35.65 | 35.74 | 352,948 | -1.46(-3.94%) |
May 08, 2009 | 37.48 | 37.48 | 34.97 | 37.21 | 1,263,966 | +0.44(+1.18%) |
May 07, 2009 | 39.23 | 39.49 | 36.28 | 36.77 | 723,833 | -1.71(-4.44%) |
May 06, 2009 | 35.61 | 38.57 | 35.33 | 38.48 | 1,536,080 | +3.41(+9.73%) |
May 05, 2009 | 34.33 | 35.15 | 34.20 | 35.07 | 583,211 | +0.53(+1.55%) |
May 04, 2009 | 33.26 | 34.55 | 33.26 | 34.54 | 534,073 | +1.53(+4.64%) |