Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 76.00 | 76.17 | 72.40 | 73.21 | 3,905,880 | -2.79(-3.67%) |
Apr 29, 2010 | 77.00 | 77.34 | 74.71 | 76.00 | 2,059,754 | +0.01(+0.01%) |
Apr 28, 2010 | 76.22 | 76.68 | 74.29 | 75.99 | 2,920,585 | +0.73(+0.97%) |
Apr 27, 2010 | 79.67 | 79.99 | 75.23 | 75.26 | 3,426,757 | -4.96(-6.18%) |
Apr 26, 2010 | 79.51 | 81.69 | 79.36 | 80.22 | 3,249,533 | +1.03(+1.30%) |
Apr 23, 2010 | 80.65 | 80.65 | 78.03 | 79.19 | 3,736,814 | -0.97(-1.21%) |
Apr 22, 2010 | 75.71 | 80.46 | 74.02 | 80.16 | 6,645,667 | +3.94(+5.17%) |
Apr 21, 2010 | 79.88 | 80.82 | 75.11 | 76.22 | 10,126,083 | -5.95(-7.24%) |
Apr 20, 2010 | 81.41 | 82.85 | 80.96 | 82.17 | 5,117,990 | +2.10(+2.62%) |
Apr 19, 2010 | 81.60 | 82.10 | 77.89 | 80.07 | 3,542,065 | -2.05(-2.50%) |
Apr 16, 2010 | 82.59 | 83.06 | 81.01 | 82.12 | 3,299,290 | -0.73(-0.88%) |
Apr 15, 2010 | 82.40 | 83.38 | 81.56 | 82.85 | 3,018,858 | +0.44(+0.53%) |
Apr 14, 2010 | 81.40 | 83.16 | 81.36 | 82.41 | 4,176,866 | +3.17(+4.00%) |
Apr 13, 2010 | 79.32 | 80.00 | 78.53 | 79.24 | 1,436,087 | -0.08(-0.10%) |
Apr 12, 2010 | 79.39 | 80.50 | 79.10 | 79.32 | 2,384,640 | +0.24(+0.30%) |
Apr 09, 2010 | 76.72 | 79.12 | 75.84 | 79.08 | 3,348,110 | +2.94(+3.86%) |
Apr 08, 2010 | 76.15 | 76.81 | 74.85 | 76.14 | 2,282,646 | -0.71(-0.92%) |
Apr 07, 2010 | 76.60 | 77.49 | 76.05 | 76.85 | 2,532,767 | -0.22(-0.29%) |
Apr 06, 2010 | 77.00 | 77.50 | 75.41 | 77.07 | 3,608,625 | -0.56(-0.72%) |
Apr 05, 2010 | 73.08 | 77.86 | 72.75 | 77.63 | 6,600,284 | +7.03(+9.96%) |
Apr 01, 2010 | 70.71 | 70.60 | 70.60 | 70.60 | 1,648,400 | +0.38(+0.54%) |
Mar 31, 2010 | 70.58 | 71.09 | 69.75 | 70.22 | 1,234,702 | -0.66(-0.93%) |
Mar 30, 2010 | 71.50 | 72.02 | 70.24 | 70.88 | 1,896,518 | -0.56(-0.78%) |
Mar 29, 2010 | 70.61 | 71.50 | 70.55 | 71.44 | 1,500,091 | +1.31(+1.87%) |
Mar 26, 2010 | 70.61 | 71.11 | 69.31 | 70.13 | 1,737,999 | +0.01(+0.01%) |
Mar 25, 2010 | 71.02 | 72.40 | 69.89 | 70.12 | 2,561,709 | -0.30(-0.43%) |
Mar 24, 2010 | 71.27 | 71.34 | 69.63 | 70.42 | 1,793,096 | -1.20(-1.68%) |
Mar 23, 2010 | 70.38 | 71.87 | 69.85 | 71.62 | 2,120,179 | +1.25(+1.77%) |
Mar 22, 2010 | 69.23 | 70.67 | 68.22 | 70.38 | 2,167,304 | +0.35(+0.50%) |
Mar 19, 2010 | 71.11 | 71.39 | 69.58 | 70.03 | 2,208,414 | -1.41(-1.97%) |
Mar 18, 2010 | 71.60 | 71.80 | 70.82 | 71.44 | 1,383,863 | -0.22(-0.31%) |
Mar 17, 2010 | 71.30 | 71.78 | 70.62 | 71.66 | 1,442,801 | +0.73(+1.03%) |
Mar 16, 2010 | 70.03 | 70.95 | 69.18 | 70.93 | 1,981,615 | +1.23(+1.76%) |
Mar 15, 2010 | 69.25 | 71.06 | 69.08 | 69.70 | 1,850,065 | -1.25(-1.76%) |
Mar 12, 2010 | 71.72 | 71.72 | 70.25 | 70.95 | 2,402,560 | -0.77(-1.07%) |
Mar 11, 2010 | 69.60 | 71.75 | 69.22 | 71.72 | 3,525,285 | +2.12(+3.05%) |
Mar 10, 2010 | 68.58 | 69.92 | 68.39 | 69.60 | 2,400,495 | +1.68(+2.47%) |
Mar 09, 2010 | 67.52 | 68.66 | 66.54 | 67.92 | 2,601,893 | +0.25(+0.37%) |
Mar 08, 2010 | 69.50 | 69.50 | 67.31 | 67.67 | 2,090,286 | -1.13(-1.64%) |
Mar 05, 2010 | 69.69 | 69.69 | 68.43 | 68.80 | 2,089,202 | -0.27(-0.39%) |
Mar 04, 2010 | 69.19 | 69.64 | 68.12 | 69.07 | 1,358,121 | +0.20(+0.29%) |
Mar 03, 2010 | 69.45 | 69.99 | 68.13 | 68.87 | 2,381,673 | -0.14(-0.20%) |
Mar 02, 2010 | 69.80 | 70.57 | 68.82 | 69.01 | 3,503,803 | -0.70(-1.00%) |
Mar 01, 2010 | 68.00 | 69.75 | 67.86 | 69.71 | 2,536,676 | +1.88(+2.77%) |
Feb 26, 2010 | 67.37 | 68.00 | 66.25 | 67.83 | 8,059,214 | +0.87(+1.30%) |
Feb 25, 2010 | 64.92 | 67.03 | 64.10 | 66.96 | 3,155,740 | +1.21(+1.84%) |
Feb 24, 2010 | 65.15 | 66.25 | 64.86 | 65.75 | 2,665,695 | +1.05(+1.62%) |
Feb 23, 2010 | 66.38 | 66.90 | 63.80 | 64.70 | 5,163,325 | -2.07(-3.10%) |
Feb 22, 2010 | 66.55 | 67.40 | 66.09 | 66.77 | 2,677,633 | +0.59(+0.89%) |
Feb 19, 2010 | 64.80 | 67.08 | 64.42 | 66.18 | 3,317,489 | +1.11(+1.71%) |
Feb 18, 2010 | 63.54 | 65.21 | 63.49 | 65.07 | 2,373,001 | +1.61(+2.54%) |
Feb 17, 2010 | 63.13 | 63.74 | 62.06 | 63.46 | 1,824,078 | +0.51(+0.81%) |
Feb 16, 2010 | 61.26 | 63.00 | 61.26 | 62.95 | 2,653,287 | +2.13(+3.50%) |
Feb 12, 2010 | 59.04 | 60.82 | 60.82 | 60.82 | 2,811,000 | +0.71(+1.18%) |
Feb 11, 2010 | 57.75 | 60.50 | 57.51 | 60.11 | 3,056,503 | +2.45(+4.25%) |
Feb 10, 2010 | 57.54 | 57.89 | 56.60 | 57.66 | 1,145,533 | +0.57(+1.00%) |
Feb 09, 2010 | 57.50 | 57.85 | 56.50 | 57.09 | 1,762,065 | +0.98(+1.75%) |
Feb 08, 2010 | 56.89 | 57.66 | 55.46 | 56.11 | 1,267,105 | -0.51(-0.90%) |
Feb 05, 2010 | 56.77 | 57.15 | 54.46 | 56.62 | 3,226,819 | +0.98(+1.76%) |
Feb 04, 2010 | 58.24 | 58.50 | 55.59 | 55.64 | 3,508,684 | -4.30(-7.17%) |
Feb 03, 2010 | 59.23 | 60.88 | 59.23 | 59.94 | 1,631,485 | +0.71(+1.20%) |
Feb 02, 2010 | 59.15 | 59.68 | 58.06 | 59.23 | 1,957,726 | +0.23(+0.39%) |
Feb 01, 2010 | 56.52 | 59.00 | 56.14 | 59.00 | 2,044,056 | +3.09(+5.53%) |
Jan 29, 2010 | 58.66 | 59.61 | 55.45 | 55.91 | 2,255,474 | -2.47(-4.23%) |
Jan 28, 2010 | 59.34 | 59.42 | 56.80 | 58.38 | 2,195,894 | -0.12(-0.21%) |
Jan 27, 2010 | 58.40 | 59.81 | 56.76 | 58.50 | 1,503,019 | +0.15(+0.26%) |
Jan 26, 2010 | 58.58 | 60.05 | 57.24 | 58.35 | 2,238,102 | -0.78(-1.32%) |
Jan 25, 2010 | 60.75 | 60.99 | 58.09 | 59.13 | 2,125,933 | -1.01(-1.68%) |
Jan 22, 2010 | 62.10 | 63.00 | 60.02 | 60.14 | 3,193,458 | -2.47(-3.95%) |
Jan 21, 2010 | 62.91 | 63.30 | 61.75 | 62.61 | 3,561,877 | -0.98(-1.54%) |
Jan 20, 2010 | 60.51 | 63.95 | 60.12 | 63.59 | 11,382,172 | +9.38(+17.30%) |
Jan 19, 2010 | 54.00 | 55.40 | 53.91 | 54.21 | 3,945,312 | +0.20(+0.37%) |
Jan 15, 2010 | 57.92 | 54.01 | 54.01 | 54.01 | 5,673,600 | -3.84(-6.64%) |
Jan 14, 2010 | 58.10 | 58.41 | 57.31 | 57.85 | 1,457,157 | -1.13(-1.92%) |
Jan 13, 2010 | 58.13 | 59.00 | 57.19 | 58.98 | 971,833 | +1.05(+1.81%) |
Jan 12, 2010 | 58.76 | 58.97 | 57.63 | 57.93 | 1,837,744 | -1.48(-2.49%) |
Jan 11, 2010 | 59.74 | 60.00 | 58.56 | 59.41 | 986,268 | +0.04(+0.07%) |
Jan 08, 2010 | 58.60 | 59.38 | 58.41 | 59.37 | 1,307,036 | +0.90(+1.54%) |
Jan 07, 2010 | 59.10 | 59.11 | 57.94 | 58.47 | 1,433,320 | -0.36(-0.61%) |
Jan 06, 2010 | 57.22 | 59.06 | 57.22 | 58.83 | 2,858,279 | +2.34(+4.14%) |
Jan 05, 2010 | 57.23 | 57.25 | 56.11 | 56.49 | 1,178,613 | -0.35(-0.62%) |
Jan 04, 2010 | 56.63 | 57.55 | 56.55 | 56.84 | 1,904,398 | +0.47(+0.83%) |
Dec 31, 2009 | 56.07 | 56.37 | 56.37 | 56.37 | 1,348,400 | +0.42(+0.75%) |
Dec 30, 2009 | 55.00 | 56.08 | 54.84 | 55.95 | 1,872,511 | +0.67(+1.21%) |
Dec 29, 2009 | 55.50 | 55.90 | 55.04 | 55.28 | 714,513 | -0.20(-0.36%) |
Dec 28, 2009 | 55.48 | 56.37 | 55.27 | 55.48 | 1,418,005 | +0.42(+0.76%) |
Dec 24, 2009 | 54.76 | 55.25 | 54.76 | 55.06 | 419,117 | +0.09(+0.16%) |
Dec 23, 2009 | 54.79 | 55.26 | 54.50 | 54.97 | 869,105 | +0.49(+0.90%) |
Dec 22, 2009 | 54.06 | 54.85 | 53.75 | 54.48 | 1,339,685 | +0.79(+1.47%) |
Dec 21, 2009 | 52.28 | 53.70 | 52.27 | 53.69 | 1,524,216 | +1.64(+3.15%) |
Dec 18, 2009 | 52.12 | 52.59 | 51.14 | 52.05 | 1,592,307 | +0.15(+0.29%) |
Dec 17, 2009 | 52.70 | 52.70 | 51.69 | 51.90 | 673,560 | -0.41(-0.78%) |
Dec 16, 2009 | 52.78 | 53.46 | 52.15 | 52.31 | 1,260,890 | +0.18(+0.35%) |
Dec 15, 2009 | 51.69 | 52.78 | 51.63 | 52.13 | 1,050,960 | +0.34(+0.66%) |
Dec 14, 2009 | 51.69 | 52.00 | 51.08 | 51.79 | 1,045,576 | +0.76(+1.49%) |
Dec 11, 2009 | 52.18 | 52.26 | 50.77 | 51.03 | 891,925 | -0.79(-1.52%) |
Dec 10, 2009 | 50.92 | 52.13 | 50.92 | 51.82 | 904,226 | +0.63(+1.23%) |
Dec 09, 2009 | 51.22 | 51.30 | 50.68 | 51.19 | 1,084,191 | +0.04(+0.08%) |
Dec 08, 2009 | 51.10 | 51.40 | 50.57 | 51.15 | 1,429,937 | -0.03(-0.06%) |
Dec 07, 2009 | 51.44 | 51.96 | 50.46 | 51.18 | 2,280,207 | -0.94(-1.80%) |
Dec 04, 2009 | 52.08 | 52.46 | 51.29 | 52.12 | 1,494,933 | +0.42(+0.81%) |
Dec 03, 2009 | 51.90 | 52.15 | 51.51 | 51.70 | 2,424,146 | +0.05(+0.10%) |
Dec 02, 2009 | 50.46 | 51.87 | 50.43 | 51.65 | 1,872,165 | +1.14(+2.26%) |
Dec 01, 2009 | 48.18 | 50.60 | 48.01 | 50.51 | 2,294,007 | +2.68(+5.60%) |
Nov 30, 2009 | 47.57 | 48.08 | 47.31 | 47.83 | 792,981 | +0.06(+0.13%) |
Nov 27, 2009 | 47.07 | 48.14 | 46.70 | 47.77 | 727,865 | -0.53(-1.10%) |
Nov 25, 2009 | 47.90 | 48.36 | 47.77 | 48.30 | 874,901 | +0.68(+1.43%) |
Nov 24, 2009 | 46.93 | 47.76 | 46.60 | 47.62 | 955,636 | +0.77(+1.64%) |
Nov 23, 2009 | 47.42 | 48.10 | 46.56 | 46.85 | 1,065,480 | +0.08(+0.17%) |
Nov 20, 2009 | 46.60 | 46.86 | 46.09 | 46.77 | 974,190 | +0.05(+0.11%) |
Nov 19, 2009 | 47.10 | 47.10 | 45.63 | 46.72 | 1,521,115 | -0.64(-1.35%) |
Nov 18, 2009 | 47.52 | 47.96 | 47.25 | 47.36 | 890,790 | -0.30(-0.63%) |
Nov 17, 2009 | 47.67 | 47.91 | 47.13 | 47.66 | 1,335,944 | -0.45(-0.94%) |
Nov 16, 2009 | 47.21 | 48.63 | 47.21 | 48.11 | 1,667,094 | +0.98(+2.08%) |
Nov 13, 2009 | 46.45 | 47.20 | 45.97 | 47.13 | 1,469,325 | +1.09(+2.37%) |
Nov 12, 2009 | 46.42 | 47.07 | 45.75 | 46.04 | 1,142,706 | -0.53(-1.14%) |
Nov 11, 2009 | 46.36 | 47.08 | 46.02 | 46.57 | 1,459,450 | +0.72(+1.57%) |
Nov 10, 2009 | 46.07 | 46.35 | 45.14 | 45.85 | 1,379,732 | -0.68(-1.46%) |
Nov 09, 2009 | 45.00 | 46.66 | 44.94 | 46.53 | 1,642,330 | +2.22(+5.01%) |
Nov 06, 2009 | 44.57 | 45.00 | 44.12 | 44.31 | 1,411,580 | -0.51(-1.14%) |
Nov 05, 2009 | 43.52 | 44.87 | 43.27 | 44.82 | 1,851,282 | +2.04(+4.77%) |
Nov 04, 2009 | 42.73 | 43.99 | 42.65 | 42.78 | 1,403,845 | +0.52(+1.23%) |
Nov 03, 2009 | 41.66 | 42.52 | 40.50 | 42.26 | 1,443,261 | +0.40(+0.96%) |
Nov 02, 2009 | 42.08 | 42.53 | 41.19 | 41.86 | 1,661,979 | -0.24(-0.57%) |
Oct 30, 2009 | 43.29 | 43.40 | 41.93 | 42.10 | 1,697,827 | -0.98(-2.27%) |
Oct 29, 2009 | 42.50 | 43.26 | 42.48 | 43.08 | 1,502,519 | +0.93(+2.21%) |
Oct 28, 2009 | 43.60 | 43.88 | 41.92 | 42.15 | 1,795,144 | -1.41(-3.24%) |
Oct 27, 2009 | 44.85 | 44.93 | 43.25 | 43.56 | 1,802,560 | -1.08(-2.42%) |
Oct 26, 2009 | 44.62 | 45.75 | 44.40 | 44.64 | 1,890,875 | +0.28(+0.63%) |
Oct 23, 2009 | 44.60 | 45.03 | 44.18 | 44.36 | 1,670,970 | -0.09(-0.20%) |
Oct 22, 2009 | 45.20 | 45.26 | 43.78 | 44.45 | 4,251,331 | -1.44(-3.14%) |
Oct 21, 2009 | 42.72 | 46.25 | 42.43 | 45.89 | 8,038,920 | +4.73(+11.49%) |
Oct 20, 2009 | 41.06 | 41.80 | 40.81 | 41.16 | 2,764,692 | +0.05(+0.12%) |
Oct 19, 2009 | 40.46 | 41.20 | 40.01 | 41.11 | 1,996,289 | +0.78(+1.93%) |
Oct 16, 2009 | 39.89 | 40.58 | 39.78 | 40.33 | 1,959,793 | +0.06(+0.15%) |
Oct 15, 2009 | 40.20 | 40.61 | 39.75 | 40.27 | 2,048,219 | +0.07(+0.17%) |
Oct 14, 2009 | 39.37 | 40.33 | 39.37 | 40.20 | 2,462,183 | +1.08(+2.76%) |
Oct 13, 2009 | 40.12 | 40.12 | 38.90 | 39.12 | 2,603,798 | -1.31(-3.24%) |
Oct 12, 2009 | 39.99 | 40.49 | 39.25 | 40.43 | 2,124,101 | +1.34(+3.43%) |
Oct 09, 2009 | 37.50 | 39.29 | 37.38 | 39.09 | 2,893,984 | +1.99(+5.36%) |
Oct 08, 2009 | 36.89 | 37.37 | 36.27 | 37.10 | 1,890,387 | +0.47(+1.28%) |
Oct 07, 2009 | 36.46 | 36.83 | 36.22 | 36.63 | 1,151,118 | -0.02(-0.05%) |
Oct 06, 2009 | 36.08 | 36.91 | 36.02 | 36.65 | 1,905,691 | +1.13(+3.18%) |
Oct 05, 2009 | 34.63 | 35.80 | 34.63 | 35.52 | 1,250,230 | +0.92(+2.66%) |
Oct 02, 2009 | 34.65 | 35.55 | 34.38 | 34.60 | 1,334,507 | -0.29(-0.83%) |
Oct 01, 2009 | 36.75 | 36.75 | 34.84 | 34.89 | 2,168,063 | -1.86(-5.06%) |
Sep 30, 2009 | 36.89 | 37.26 | 35.87 | 36.75 | 2,849,176 | -0.02(-0.05%) |
Sep 29, 2009 | 36.23 | 37.16 | 36.21 | 36.77 | 2,920,639 | +0.62(+1.72%) |
Sep 28, 2009 | 35.06 | 36.20 | 34.77 | 36.15 | 1,821,128 | +1.21(+3.46%) |
Sep 25, 2009 | 34.89 | 35.02 | 34.30 | 34.94 | 1,156,931 | -0.10(-0.29%) |
Sep 24, 2009 | 35.72 | 35.90 | 34.23 | 35.04 | 2,508,196 | -0.53(-1.49%) |
Sep 23, 2009 | 36.25 | 36.43 | 35.47 | 35.57 | 1,456,829 | -0.50(-1.39%) |
Sep 22, 2009 | 36.36 | 36.67 | 35.75 | 36.07 | 1,697,913 | -0.31(-0.85%) |
Sep 21, 2009 | 35.80 | 36.64 | 35.33 | 36.38 | 1,481,537 | +0.18(+0.50%) |
Sep 18, 2009 | 35.78 | 36.42 | 35.62 | 36.20 | 2,279,949 | +0.80(+2.26%) |
Sep 17, 2009 | 35.75 | 35.99 | 35.28 | 35.40 | 1,566,698 | -0.57(-1.58%) |
Sep 16, 2009 | 35.59 | 36.25 | 35.48 | 35.97 | 3,265,736 | +0.54(+1.52%) |
Sep 15, 2009 | 34.85 | 35.48 | 34.22 | 35.43 | 3,644,215 | +0.78(+2.25%) |
Sep 14, 2009 | 34.29 | 34.90 | 33.98 | 34.65 | 3,135,120 | -0.18(-0.52%) |
Sep 11, 2009 | 36.20 | 36.21 | 34.51 | 34.83 | 12,334,870 | -1.89(-5.15%) |
Sep 10, 2009 | 37.58 | 37.96 | 36.59 | 36.72 | 2,785,776 | -1.01(-2.68%) |
Sep 09, 2009 | 36.95 | 38.17 | 36.93 | 37.73 | 2,964,300 | -0.67(-1.74%) |
Sep 08, 2009 | 38.10 | 38.45 | 37.56 | 38.40 | 1,544,626 | +0.96(+2.56%) |
Sep 04, 2009 | 36.68 | 38.20 | 36.66 | 37.44 | 2,242,132 | +0.91(+2.49%) |
Sep 03, 2009 | 36.52 | 36.60 | 36.19 | 36.53 | 1,061,894 | +0.45(+1.25%) |
Sep 02, 2009 | 35.72 | 36.30 | 35.67 | 36.08 | 1,619,429 | +0.19(+0.53%) |
Sep 01, 2009 | 36.63 | 37.73 | 35.65 | 35.89 | 1,557,060 | -0.95(-2.58%) |
Aug 31, 2009 | 36.92 | 36.98 | 36.31 | 36.84 | 1,062,267 | -0.80(-2.13%) |
Aug 28, 2009 | 37.65 | 38.97 | 37.46 | 37.64 | 1,544,925 | +0.18(+0.48%) |
Aug 27, 2009 | 36.33 | 37.54 | 36.10 | 37.46 | 1,566,702 | +0.83(+2.27%) |
Aug 26, 2009 | 36.04 | 36.87 | 36.04 | 36.63 | 1,510,381 | +0.47(+1.30%) |
Aug 25, 2009 | 35.94 | 36.25 | 35.68 | 36.16 | 919,914 | +0.44(+1.23%) |
Aug 24, 2009 | 35.78 | 36.37 | 35.43 | 35.72 | 1,810,281 | -0.76(-2.08%) |
Aug 21, 2009 | 35.60 | 36.59 | 35.41 | 36.48 | 1,845,028 | +1.15(+3.26%) |
Aug 20, 2009 | 34.93 | 35.44 | 34.65 | 35.33 | 1,612,904 | +0.48(+1.38%) |
Aug 19, 2009 | 34.45 | 35.00 | 34.30 | 34.85 | 1,035,541 | -0.02(-0.06%) |
Aug 18, 2009 | 34.05 | 35.00 | 34.01 | 34.87 | 1,542,498 | +1.06(+3.14%) |
Aug 17, 2009 | 33.68 | 33.94 | 33.25 | 33.81 | 1,129,111 | -0.70(-2.03%) |
Aug 14, 2009 | 34.50 | 34.52 | 33.82 | 34.51 | 1,423,399 | -0.01(-0.03%) |
Aug 13, 2009 | 34.00 | 34.58 | 33.42 | 34.52 | 1,790,523 | +0.48(+1.41%) |
Aug 12, 2009 | 33.82 | 34.75 | 33.41 | 34.04 | 6,000,403 | +2.21(+6.94%) |
Aug 11, 2009 | 31.85 | 32.47 | 31.56 | 31.83 | 2,577,078 | +0.00(+0.00%) |
Aug 10, 2009 | 31.55 | 31.93 | 31.35 | 31.83 | 905,243 | +0.41(+1.30%) |
Aug 07, 2009 | 31.67 | 31.90 | 31.12 | 31.42 | 1,004,891 | +0.11(+0.35%) |
Aug 06, 2009 | 32.28 | 32.52 | 31.18 | 31.31 | 924,968 | -1.08(-3.33%) |
Aug 05, 2009 | 32.90 | 33.12 | 32.21 | 32.39 | 1,389,915 | +0.07(+0.22%) |
Aug 04, 2009 | 32.00 | 32.41 | 31.91 | 32.32 | 466,470 | +0.04(+0.12%) |
Aug 03, 2009 | 32.33 | 32.50 | 31.64 | 32.28 | 748,632 | +0.22(+0.69%) |
Jul 31, 2009 | 31.99 | 32.38 | 31.71 | 32.06 | 676,716 | +0.13(+0.41%) |
Jul 30, 2009 | 32.38 | 32.95 | 31.75 | 31.93 | 919,457 | -0.35(-1.08%) |
Jul 29, 2009 | 32.05 | 32.32 | 31.16 | 32.28 | 1,049,280 | -0.10(-0.31%) |
Jul 28, 2009 | 31.61 | 32.50 | 31.61 | 32.38 | 1,019,036 | +0.57(+1.79%) |
Jul 27, 2009 | 32.00 | 32.11 | 31.29 | 31.81 | 1,167,768 | +0.28(+0.89%) |
Jul 24, 2009 | 31.18 | 31.56 | 30.32 | 31.53 | 1,035,623 | -0.18(-0.57%) |
Jul 23, 2009 | 30.50 | 31.80 | 30.40 | 31.71 | 2,805,702 | +1.67(+5.56%) |
Jul 22, 2009 | 28.99 | 30.24 | 28.80 | 30.04 | 1,369,259 | +1.03(+3.55%) |
Jul 21, 2009 | 29.00 | 29.01 | 28.38 | 29.01 | 673,591 | +0.00(+0.00%) |
Jul 20, 2009 | 29.25 | 29.34 | 28.69 | 29.01 | 1,012,244 | -0.11(-0.38%) |
Jul 17, 2009 | 28.95 | 29.23 | 28.52 | 29.12 | 692,276 | +0.16(+0.55%) |
Jul 16, 2009 | 28.43 | 29.07 | 28.23 | 28.96 | 1,056,514 | +0.54(+1.90%) |
Jul 15, 2009 | 27.72 | 28.72 | 27.72 | 28.42 | 1,076,604 | +1.33(+4.91%) |
Jul 14, 2009 | 27.57 | 27.70 | 26.91 | 27.09 | 1,674,685 | -0.59(-2.13%) |
Jul 13, 2009 | 27.10 | 27.73 | 26.39 | 27.68 | 1,271,605 | +0.35(+1.28%) |
Jul 10, 2009 | 27.39 | 27.88 | 26.99 | 27.33 | 1,073,228 | -0.09(-0.33%) |
Jul 09, 2009 | 27.22 | 28.12 | 27.22 | 27.42 | 876,060 | +0.14(+0.51%) |
Jul 08, 2009 | 27.53 | 28.08 | 26.59 | 27.28 | 2,042,529 | -0.24(-0.87%) |
Jul 07, 2009 | 28.65 | 28.96 | 27.50 | 27.52 | 1,145,004 | -1.29(-4.48%) |
Jul 06, 2009 | 28.99 | 29.31 | 28.40 | 28.81 | 1,058,742 | -0.48(-1.64%) |
Jul 02, 2009 | 29.26 | 29.40 | 28.73 | 29.29 | 921,098 | -0.18(-0.61%) |
Jul 01, 2009 | 29.68 | 30.32 | 29.14 | 29.47 | 1,488,438 | +0.07(+0.24%) |
Jun 30, 2009 | 29.49 | 30.00 | 29.00 | 29.40 | 1,673,471 | -0.10(-0.34%) |
Jun 29, 2009 | 30.04 | 30.04 | 29.27 | 29.50 | 1,553,543 | -0.42(-1.40%) |
Jun 26, 2009 | 29.50 | 30.21 | 29.38 | 29.92 | 1,838,603 | +0.46(+1.56%) |
Jun 25, 2009 | 29.39 | 29.79 | 28.93 | 29.46 | 1,228,146 | -0.19(-0.64%) |
Jun 24, 2009 | 29.65 | 30.30 | 29.46 | 29.65 | 1,180,906 | +0.09(+0.30%) |
Jun 23, 2009 | 29.17 | 29.73 | 28.90 | 29.56 | 1,698,302 | +0.82(+2.85%) |
Jun 22, 2009 | 30.27 | 30.59 | 28.60 | 28.74 | 1,944,759 | -1.67(-5.49%) |
Jun 19, 2009 | 29.52 | 30.85 | 29.09 | 30.41 | 2,689,217 | +1.60(+5.55%) |
Jun 18, 2009 | 28.47 | 29.10 | 28.35 | 28.81 | 996,678 | +0.21(+0.73%) |
Jun 17, 2009 | 28.30 | 28.81 | 27.62 | 28.60 | 1,642,600 | +0.36(+1.27%) |
Jun 16, 2009 | 28.47 | 29.00 | 27.97 | 28.24 | 897,399 | -0.29(-1.02%) |
Jun 15, 2009 | 28.64 | 28.64 | 27.70 | 28.53 | 1,079,502 | -0.21(-0.73%) |
Jun 12, 2009 | 29.31 | 29.36 | 28.30 | 28.74 | 1,424,633 | -0.62(-2.11%) |
Jun 11, 2009 | 29.26 | 29.88 | 29.25 | 29.36 | 1,261,071 | -0.12(-0.41%) |
Jun 10, 2009 | 30.53 | 30.73 | 28.93 | 29.48 | 2,214,271 | -0.74(-2.45%) |
Jun 09, 2009 | 29.84 | 30.73 | 29.84 | 30.22 | 1,466,233 | +0.52(+1.75%) |
Jun 08, 2009 | 29.42 | 29.84 | 28.92 | 29.70 | 1,102,540 | -0.19(-0.64%) |
Jun 05, 2009 | 30.73 | 31.08 | 29.70 | 29.89 | 992,305 | -0.62(-2.03%) |
Jun 04, 2009 | 31.00 | 31.22 | 30.03 | 30.51 | 1,089,396 | +0.00(+0.00%) |
Jun 03, 2009 | 30.46 | 30.70 | 30.08 | 30.51 | 874,555 | -0.22(-0.72%) |
Jun 02, 2009 | 31.55 | 31.59 | 30.56 | 30.73 | 925,449 | -0.82(-2.60%) |
Jun 01, 2009 | 31.00 | 31.75 | 30.80 | 31.55 | 1,628,339 | +1.19(+3.92%) |
May 29, 2009 | 30.30 | 30.84 | 29.90 | 30.36 | 2,756,193 | +0.16(+0.53%) |
May 28, 2009 | 30.42 | 30.50 | 29.75 | 30.20 | 2,474,494 | -0.15(-0.49%) |
May 27, 2009 | 30.42 | 31.72 | 29.52 | 30.35 | 8,717,267 | +2.58(+9.29%) |
May 26, 2009 | 26.56 | 27.95 | 26.37 | 27.77 | 943,925 | +1.19(+4.48%) |
May 22, 2009 | 26.26 | 27.07 | 25.95 | 26.58 | 737,682 | +0.31(+1.18%) |
May 21, 2009 | 27.09 | 27.09 | 25.82 | 26.27 | 1,362,048 | -0.82(-3.03%) |
May 20, 2009 | 27.91 | 28.50 | 26.98 | 27.09 | 881,282 | -0.71(-2.55%) |
May 19, 2009 | 26.96 | 28.32 | 26.89 | 27.80 | 919,092 | +0.56(+2.06%) |
May 18, 2009 | 26.48 | 27.36 | 26.38 | 27.24 | 883,057 | +0.89(+3.38%) |
May 15, 2009 | 26.30 | 26.77 | 25.97 | 26.35 | 771,983 | +0.04(+0.15%) |
May 14, 2009 | 25.92 | 26.47 | 25.81 | 26.31 | 1,300,719 | +0.34(+1.31%) |
May 13, 2009 | 26.87 | 27.20 | 25.70 | 25.97 | 1,141,729 | -0.93(-3.46%) |
May 12, 2009 | 27.53 | 27.63 | 26.37 | 26.90 | 934,613 | -0.40(-1.47%) |
May 11, 2009 | 26.59 | 27.90 | 26.38 | 27.30 | 764,635 | +0.27(+1.00%) |
May 08, 2009 | 27.94 | 27.96 | 26.39 | 27.03 | 768,494 | -0.29(-1.06%) |
May 07, 2009 | 28.20 | 28.30 | 26.55 | 27.32 | 975,039 | -0.69(-2.46%) |
May 06, 2009 | 28.49 | 28.83 | 27.46 | 28.01 | 942,978 | -0.09(-0.32%) |
May 05, 2009 | 28.38 | 29.37 | 27.60 | 28.10 | 1,549,509 | -0.82(-2.84%) |
May 04, 2009 | 28.75 | 28.94 | 27.74 | 28.92 | 1,402,972 | +1.21(+4.37%) |