Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.36 | 43.23 | 42.07 | 42.26 | 694,165 | -0.31(-0.73%) |
Apr 29, 2010 | 42.08 | 42.57 | 41.77 | 42.57 | 287,803 | +0.76(+1.82%) |
Apr 28, 2010 | 42.24 | 42.40 | 41.53 | 41.81 | 504,595 | -0.21(-0.50%) |
Apr 27, 2010 | 41.62 | 42.38 | 41.35 | 42.02 | 364,257 | +0.31(+0.74%) |
Apr 26, 2010 | 42.50 | 42.74 | 41.69 | 41.71 | 236,767 | -0.88(-2.07%) |
Apr 23, 2010 | 42.35 | 42.59 | 42.09 | 42.59 | 172,203 | +0.19(+0.45%) |
Apr 22, 2010 | 42.22 | 42.52 | 41.47 | 42.40 | 222,226 | -0.13(-0.31%) |
Apr 21, 2010 | 43.07 | 43.34 | 42.34 | 42.53 | 351,909 | -0.60(-1.39%) |
Apr 20, 2010 | 42.28 | 43.13 | 41.58 | 43.13 | 363,140 | +1.00(+2.37%) |
Apr 19, 2010 | 42.02 | 42.58 | 41.93 | 42.13 | 173,952 | +0.10(+0.24%) |
Apr 16, 2010 | 40.71 | 42.36 | 40.62 | 42.03 | 443,457 | +1.33(+3.27%) |
Apr 15, 2010 | 41.36 | 41.43 | 40.00 | 40.70 | 596,945 | -0.80(-1.93%) |
Apr 14, 2010 | 41.40 | 41.51 | 40.63 | 41.50 | 185,177 | +0.11(+0.27%) |
Apr 13, 2010 | 41.46 | 41.60 | 41.10 | 41.39 | 141,400 | -0.19(-0.46%) |
Apr 12, 2010 | 41.99 | 41.99 | 41.46 | 41.58 | 282,726 | -0.23(-0.55%) |
Apr 09, 2010 | 42.16 | 42.19 | 41.65 | 41.81 | 161,347 | -0.27(-0.64%) |
Apr 08, 2010 | 42.51 | 42.51 | 41.99 | 42.08 | 272,649 | -0.62(-1.45%) |
Apr 07, 2010 | 42.72 | 42.95 | 42.42 | 42.70 | 195,875 | -0.17(-0.40%) |
Apr 06, 2010 | 42.78 | 43.00 | 42.55 | 42.87 | 198,893 | -0.14(-0.33%) |
Apr 05, 2010 | 43.45 | 43.45 | 42.83 | 43.01 | 193,311 | -0.24(-0.55%) |
Apr 01, 2010 | 43.49 | 43.25 | 43.25 | 43.25 | 701,700 | -0.23(-0.53%) |
Mar 31, 2010 | 43.46 | 44.19 | 43.45 | 43.48 | 789,946 | -0.19(-0.44%) |
Mar 30, 2010 | 43.36 | 43.92 | 42.87 | 43.67 | 358,446 | +0.22(+0.51%) |
Mar 29, 2010 | 42.87 | 43.53 | 42.38 | 43.45 | 740,957 | +0.56(+1.31%) |
Mar 26, 2010 | 43.04 | 43.41 | 42.75 | 42.89 | 458,346 | -0.14(-0.33%) |
Mar 25, 2010 | 43.85 | 43.90 | 43.02 | 43.03 | 321,490 | -0.66(-1.51%) |
Mar 24, 2010 | 44.37 | 44.54 | 43.69 | 43.69 | 316,206 | -0.94(-2.11%) |
Mar 23, 2010 | 44.24 | 44.63 | 43.67 | 44.63 | 289,312 | +0.27(+0.61%) |
Mar 22, 2010 | 43.87 | 44.77 | 43.83 | 44.36 | 355,984 | +0.22(+0.50%) |
Mar 19, 2010 | 43.89 | 44.24 | 43.73 | 44.14 | 423,324 | +0.25(+0.57%) |
Mar 18, 2010 | 43.50 | 44.15 | 43.41 | 43.89 | 373,094 | +0.09(+0.21%) |
Mar 17, 2010 | 43.67 | 43.99 | 43.48 | 43.80 | 372,909 | +0.32(+0.74%) |
Mar 16, 2010 | 43.93 | 44.03 | 43.36 | 43.48 | 384,215 | -0.48(-1.09%) |
Mar 15, 2010 | 43.68 | 44.20 | 43.32 | 43.96 | 288,778 | -0.18(-0.41%) |
Mar 12, 2010 | 44.12 | 44.23 | 43.67 | 44.14 | 499,094 | +0.13(+0.30%) |
Mar 11, 2010 | 43.15 | 44.26 | 43.10 | 44.01 | 415,003 | +0.76(+1.76%) |
Mar 10, 2010 | 43.05 | 43.62 | 42.93 | 43.25 | 499,233 | +0.00(+0.00%) |
Mar 09, 2010 | 42.62 | 43.27 | 42.62 | 43.25 | 379,427 | +0.34(+0.79%) |
Mar 08, 2010 | 43.33 | 43.54 | 42.76 | 42.91 | 363,813 | -0.43(-0.99%) |
Mar 05, 2010 | 42.58 | 43.55 | 42.53 | 43.34 | 367,782 | +0.77(+1.81%) |
Mar 04, 2010 | 42.94 | 43.11 | 41.61 | 42.57 | 438,145 | -0.18(-0.42%) |
Mar 03, 2010 | 42.98 | 43.25 | 42.59 | 42.75 | 470,688 | -0.01(-0.02%) |
Mar 02, 2010 | 43.19 | 43.34 | 42.55 | 42.76 | 456,534 | -0.24(-0.56%) |
Mar 01, 2010 | 42.05 | 43.25 | 42.05 | 43.00 | 564,739 | +1.08(+2.58%) |
Feb 26, 2010 | 42.07 | 43.20 | 40.84 | 41.92 | 1,238,780 | +2.41(+6.10%) |
Feb 25, 2010 | 38.94 | 39.54 | 38.81 | 39.51 | 231,827 | +0.10(+0.25%) |
Feb 24, 2010 | 39.24 | 39.47 | 38.73 | 39.41 | 253,543 | +0.37(+0.95%) |
Feb 23, 2010 | 39.28 | 39.42 | 38.93 | 39.04 | 123,757 | -0.31(-0.79%) |
Feb 22, 2010 | 39.54 | 40.05 | 39.23 | 39.35 | 239,417 | -0.18(-0.46%) |
Feb 19, 2010 | 39.45 | 39.78 | 39.34 | 39.53 | 127,751 | +0.08(+0.20%) |
Feb 18, 2010 | 39.48 | 39.70 | 39.28 | 39.45 | 141,290 | +0.05(+0.13%) |
Feb 17, 2010 | 38.97 | 39.49 | 38.87 | 39.40 | 144,149 | +0.46(+1.18%) |
Feb 16, 2010 | 39.02 | 39.02 | 38.16 | 38.94 | 130,732 | +0.04(+0.10%) |
Feb 12, 2010 | 38.68 | 38.90 | 38.90 | 38.90 | 225,200 | +0.03(+0.08%) |
Feb 11, 2010 | 38.05 | 38.87 | 37.83 | 38.87 | 160,234 | +0.62(+1.62%) |
Feb 10, 2010 | 38.00 | 38.42 | 37.42 | 38.25 | 207,250 | +0.03(+0.08%) |
Feb 09, 2010 | 38.25 | 38.33 | 37.46 | 38.22 | 240,792 | +0.25(+0.66%) |
Feb 08, 2010 | 38.32 | 38.67 | 37.82 | 37.97 | 273,555 | -0.48(-1.25%) |
Feb 05, 2010 | 39.21 | 39.21 | 37.75 | 38.45 | 293,589 | -0.82(-2.09%) |
Feb 04, 2010 | 39.29 | 39.81 | 39.19 | 39.27 | 359,780 | -0.32(-0.81%) |
Feb 03, 2010 | 39.49 | 39.60 | 38.57 | 39.59 | 273,839 | -0.13(-0.33%) |
Feb 02, 2010 | 39.42 | 39.73 | 38.92 | 39.72 | 205,468 | +0.41(+1.04%) |
Feb 01, 2010 | 39.59 | 39.60 | 38.65 | 39.31 | 202,422 | -0.21(-0.53%) |
Jan 29, 2010 | 39.50 | 39.93 | 39.05 | 39.52 | 255,283 | +0.04(+0.10%) |
Jan 28, 2010 | 40.02 | 40.80 | 39.15 | 39.48 | 256,872 | -0.52(-1.30%) |
Jan 27, 2010 | 39.99 | 40.12 | 39.38 | 40.00 | 136,903 | -0.01(-0.02%) |
Jan 26, 2010 | 40.50 | 40.56 | 39.69 | 40.01 | 164,528 | -0.46(-1.14%) |
Jan 25, 2010 | 40.17 | 40.69 | 39.51 | 40.47 | 157,867 | +0.49(+1.23%) |
Jan 22, 2010 | 40.23 | 41.16 | 39.61 | 39.98 | 252,244 | -0.32(-0.79%) |
Jan 21, 2010 | 40.69 | 41.40 | 40.09 | 40.30 | 206,591 | -0.47(-1.15%) |
Jan 20, 2010 | 41.70 | 41.92 | 40.63 | 40.77 | 437,055 | -1.15(-2.74%) |
Jan 19, 2010 | 41.07 | 42.15 | 40.61 | 41.92 | 623,452 | +0.27(+0.65%) |
Jan 15, 2010 | 42.03 | 41.65 | 41.65 | 41.65 | 293,800 | -0.18(-0.43%) |
Jan 14, 2010 | 41.64 | 42.10 | 41.43 | 41.83 | 209,079 | +0.19(+0.46%) |
Jan 13, 2010 | 41.22 | 41.76 | 41.08 | 41.64 | 172,073 | +0.65(+1.59%) |
Jan 12, 2010 | 40.73 | 41.05 | 40.33 | 40.99 | 309,419 | -0.06(-0.15%) |
Jan 11, 2010 | 41.45 | 41.75 | 40.95 | 41.05 | 254,074 | -0.13(-0.32%) |
Jan 08, 2010 | 41.00 | 41.37 | 40.78 | 41.18 | 492,100 | -0.02(-0.05%) |
Jan 07, 2010 | 41.45 | 41.75 | 41.11 | 41.20 | 440,717 | -0.40(-0.96%) |
Jan 06, 2010 | 41.49 | 41.72 | 41.25 | 41.60 | 486,123 | +0.01(+0.02%) |
Jan 05, 2010 | 41.72 | 42.13 | 41.31 | 41.59 | 499,270 | -0.11(-0.26%) |
Jan 04, 2010 | 41.18 | 41.78 | 40.86 | 41.70 | 445,869 | +0.97(+2.38%) |
Dec 31, 2009 | 41.73 | 40.73 | 40.73 | 40.73 | 165,800 | -0.77(-1.86%) |
Dec 30, 2009 | 41.06 | 41.60 | 40.77 | 41.50 | 272,170 | +0.04(+0.10%) |
Dec 29, 2009 | 41.84 | 41.84 | 41.26 | 41.46 | 189,960 | -0.25(-0.60%) |
Dec 28, 2009 | 41.65 | 42.02 | 41.36 | 41.71 | 248,702 | +0.28(+0.68%) |
Dec 24, 2009 | 42.00 | 42.00 | 41.43 | 41.43 | 140,011 | -0.40(-0.96%) |
Dec 23, 2009 | 41.53 | 42.09 | 41.36 | 41.83 | 332,552 | +0.53(+1.28%) |
Dec 22, 2009 | 39.90 | 41.50 | 39.69 | 41.30 | 599,668 | +1.57(+3.95%) |
Dec 21, 2009 | 38.52 | 39.86 | 38.50 | 39.73 | 520,330 | +1.25(+3.25%) |
Dec 18, 2009 | 38.81 | 39.10 | 38.07 | 38.48 | 788,448 | -0.36(-0.93%) |
Dec 17, 2009 | 39.19 | 39.60 | 38.33 | 38.84 | 239,279 | -0.40(-1.02%) |
Dec 16, 2009 | 38.90 | 39.60 | 38.68 | 39.24 | 479,764 | +0.39(+1.00%) |
Dec 15, 2009 | 38.00 | 39.72 | 37.70 | 38.85 | 894,306 | +2.03(+5.51%) |
Dec 14, 2009 | 36.89 | 37.05 | 36.45 | 36.82 | 208,354 | +0.39(+1.07%) |
Dec 11, 2009 | 36.10 | 36.72 | 35.95 | 36.43 | 338,910 | +0.45(+1.25%) |
Dec 10, 2009 | 35.93 | 36.53 | 35.90 | 35.98 | 442,731 | +0.05(+0.14%) |
Dec 09, 2009 | 36.00 | 36.20 | 35.76 | 35.93 | 213,379 | -0.07(-0.19%) |
Dec 08, 2009 | 36.13 | 36.61 | 35.84 | 36.00 | 428,241 | -0.19(-0.53%) |
Dec 07, 2009 | 36.39 | 36.69 | 36.03 | 36.19 | 345,638 | -0.23(-0.63%) |
Dec 04, 2009 | 36.34 | 37.35 | 36.31 | 36.42 | 257,333 | +0.27(+0.75%) |
Dec 03, 2009 | 37.10 | 37.22 | 36.05 | 36.15 | 220,709 | -0.76(-2.06%) |
Dec 02, 2009 | 36.99 | 37.41 | 36.74 | 36.91 | 248,957 | +0.04(+0.11%) |
Dec 01, 2009 | 37.05 | 37.50 | 36.60 | 36.87 | 415,322 | +0.10(+0.27%) |
Nov 30, 2009 | 36.52 | 36.84 | 36.10 | 36.77 | 224,880 | +0.05(+0.14%) |
Nov 27, 2009 | 36.51 | 37.04 | 36.31 | 36.72 | 95,439 | -0.38(-1.02%) |
Nov 25, 2009 | 37.28 | 37.29 | 36.95 | 37.10 | 116,846 | -0.18(-0.48%) |
Nov 24, 2009 | 36.84 | 37.34 | 36.52 | 37.28 | 206,226 | +0.56(+1.53%) |
Nov 23, 2009 | 36.47 | 37.19 | 36.46 | 36.72 | 157,682 | +0.49(+1.35%) |
Nov 20, 2009 | 35.68 | 36.46 | 35.59 | 36.23 | 273,027 | +0.47(+1.31%) |
Nov 19, 2009 | 36.09 | 36.37 | 35.13 | 35.76 | 223,790 | -0.63(-1.73%) |
Nov 18, 2009 | 36.66 | 36.87 | 36.23 | 36.39 | 115,564 | -0.18(-0.49%) |
Nov 17, 2009 | 35.97 | 36.64 | 35.93 | 36.57 | 284,667 | +0.38(+1.05%) |
Nov 16, 2009 | 35.42 | 36.46 | 35.41 | 36.19 | 315,135 | +1.01(+2.87%) |
Nov 13, 2009 | 34.63 | 35.25 | 34.43 | 35.18 | 262,397 | +0.76(+2.21%) |
Nov 12, 2009 | 34.96 | 35.17 | 34.40 | 34.42 | 192,092 | -0.48(-1.38%) |
Nov 11, 2009 | 34.71 | 35.12 | 34.38 | 34.90 | 210,510 | +0.38(+1.10%) |
Nov 10, 2009 | 34.06 | 34.67 | 33.39 | 34.52 | 305,644 | +0.29(+0.85%) |
Nov 09, 2009 | 33.91 | 34.25 | 33.60 | 34.23 | 194,632 | +0.44(+1.30%) |
Nov 06, 2009 | 33.01 | 33.87 | 32.80 | 33.79 | 303,047 | +0.71(+2.15%) |
Nov 05, 2009 | 32.48 | 33.09 | 32.42 | 33.08 | 294,059 | +0.70(+2.16%) |
Nov 04, 2009 | 32.21 | 33.00 | 31.87 | 32.38 | 379,760 | +0.19(+0.59%) |
Nov 03, 2009 | 32.31 | 32.46 | 31.62 | 32.19 | 291,287 | -0.21(-0.65%) |
Nov 02, 2009 | 32.69 | 32.69 | 32.00 | 32.40 | 575,168 | +0.27(+0.84%) |
Oct 30, 2009 | 32.36 | 32.89 | 31.23 | 32.13 | 826,008 | +1.79(+5.90%) |
Oct 29, 2009 | 30.36 | 30.61 | 30.10 | 30.34 | 247,881 | +0.05(+0.17%) |
Oct 28, 2009 | 30.41 | 30.61 | 30.11 | 30.29 | 473,339 | -0.06(-0.20%) |
Oct 27, 2009 | 29.90 | 30.75 | 29.87 | 30.35 | 318,769 | +0.43(+1.44%) |
Oct 26, 2009 | 29.95 | 30.21 | 29.70 | 29.92 | 306,656 | -0.03(-0.10%) |
Oct 23, 2009 | 29.92 | 30.59 | 29.71 | 29.95 | 370,027 | -0.41(-1.35%) |
Oct 22, 2009 | 30.06 | 30.48 | 29.87 | 30.36 | 212,173 | +0.31(+1.03%) |
Oct 21, 2009 | 30.29 | 31.21 | 30.04 | 30.05 | 550,041 | -0.31(-1.02%) |
Oct 20, 2009 | 30.14 | 30.58 | 30.10 | 30.36 | 199,906 | -0.02(-0.07%) |
Oct 19, 2009 | 30.25 | 30.68 | 30.03 | 30.38 | 252,122 | +0.30(+1.00%) |
Oct 16, 2009 | 29.58 | 30.43 | 29.43 | 30.08 | 565,952 | +0.44(+1.48%) |
Oct 15, 2009 | 29.58 | 29.69 | 29.27 | 29.64 | 524,648 | +0.01(+0.03%) |
Oct 14, 2009 | 29.95 | 29.96 | 29.45 | 29.63 | 620,329 | -0.13(-0.44%) |
Oct 13, 2009 | 29.92 | 29.92 | 29.50 | 29.76 | 670,307 | -0.10(-0.33%) |
Oct 12, 2009 | 29.95 | 30.07 | 29.65 | 29.86 | 265,443 | +0.14(+0.47%) |
Oct 09, 2009 | 29.65 | 30.19 | 29.65 | 29.72 | 631,347 | +0.06(+0.20%) |
Oct 08, 2009 | 30.18 | 30.18 | 29.65 | 29.66 | 421,846 | -0.44(-1.46%) |
Oct 07, 2009 | 30.42 | 30.49 | 29.76 | 30.10 | 281,970 | -0.32(-1.05%) |
Oct 06, 2009 | 30.05 | 30.70 | 29.88 | 30.42 | 273,497 | +0.42(+1.40%) |
Oct 05, 2009 | 30.20 | 30.20 | 29.71 | 30.00 | 328,251 | -0.18(-0.60%) |
Oct 02, 2009 | 30.07 | 30.49 | 30.00 | 30.18 | 168,926 | -0.20(-0.66%) |
Oct 01, 2009 | 31.15 | 31.67 | 30.24 | 30.38 | 264,533 | -0.68(-2.19%) |
Sep 30, 2009 | 31.27 | 31.30 | 30.70 | 31.06 | 257,792 | -0.23(-0.74%) |
Sep 29, 2009 | 31.39 | 31.75 | 31.00 | 31.29 | 331,379 | -0.17(-0.54%) |
Sep 28, 2009 | 31.77 | 31.86 | 31.27 | 31.46 | 241,196 | -0.28(-0.88%) |
Sep 25, 2009 | 32.13 | 32.24 | 31.60 | 31.74 | 123,814 | -0.36(-1.12%) |
Sep 24, 2009 | 32.76 | 32.98 | 31.86 | 32.10 | 159,031 | -0.66(-2.01%) |
Sep 23, 2009 | 33.07 | 33.41 | 32.70 | 32.76 | 221,615 | -0.29(-0.88%) |
Sep 22, 2009 | 32.88 | 33.20 | 32.43 | 33.05 | 245,022 | +0.18(+0.55%) |
Sep 21, 2009 | 33.00 | 33.47 | 32.81 | 32.87 | 112,569 | -0.11(-0.33%) |
Sep 18, 2009 | 33.02 | 33.40 | 32.91 | 32.98 | 351,441 | -0.05(-0.15%) |
Sep 17, 2009 | 33.06 | 33.41 | 32.68 | 33.03 | 125,772 | +0.03(+0.09%) |
Sep 16, 2009 | 33.20 | 33.20 | 32.58 | 33.00 | 162,453 | -0.02(-0.06%) |
Sep 15, 2009 | 32.84 | 33.12 | 32.56 | 33.02 | 241,032 | +0.22(+0.67%) |
Sep 14, 2009 | 32.31 | 32.97 | 32.31 | 32.80 | 261,201 | +0.41(+1.27%) |
Sep 11, 2009 | 32.47 | 32.47 | 32.08 | 32.39 | 244,283 | -0.05(-0.15%) |
Sep 10, 2009 | 31.98 | 32.44 | 31.89 | 32.44 | 188,017 | +0.35(+1.09%) |
Sep 09, 2009 | 32.05 | 32.36 | 31.76 | 32.09 | 148,282 | +0.19(+0.60%) |
Sep 08, 2009 | 32.32 | 32.32 | 31.64 | 31.90 | 288,163 | -0.17(-0.53%) |
Sep 04, 2009 | 31.84 | 32.21 | 31.67 | 32.07 | 153,728 | +0.20(+0.63%) |
Sep 03, 2009 | 32.02 | 32.14 | 31.38 | 31.87 | 91,785 | -0.01(-0.03%) |
Sep 02, 2009 | 31.71 | 32.43 | 31.70 | 31.88 | 201,163 | +0.20(+0.63%) |
Sep 01, 2009 | 31.85 | 32.74 | 31.43 | 31.68 | 177,137 | -0.41(-1.28%) |
Aug 31, 2009 | 32.68 | 33.27 | 31.76 | 32.09 | 480,026 | -0.83(-2.52%) |
Aug 28, 2009 | 33.10 | 33.30 | 32.78 | 32.92 | 177,896 | -0.18(-0.54%) |
Aug 27, 2009 | 32.80 | 33.21 | 32.60 | 33.10 | 181,852 | +0.17(+0.52%) |
Aug 26, 2009 | 32.91 | 33.50 | 32.77 | 32.93 | 213,472 | -0.03(-0.09%) |
Aug 25, 2009 | 32.92 | 33.31 | 32.87 | 32.96 | 256,164 | +0.07(+0.21%) |
Aug 24, 2009 | 33.02 | 33.41 | 32.69 | 32.89 | 231,066 | -0.17(-0.51%) |
Aug 21, 2009 | 32.93 | 33.29 | 32.48 | 33.06 | 224,420 | +0.50(+1.54%) |
Aug 20, 2009 | 32.73 | 33.05 | 32.35 | 32.56 | 155,191 | -0.13(-0.40%) |
Aug 19, 2009 | 32.28 | 32.78 | 32.05 | 32.69 | 166,383 | +0.14(+0.43%) |
Aug 18, 2009 | 32.52 | 32.79 | 31.89 | 32.55 | 308,576 | +0.26(+0.81%) |
Aug 17, 2009 | 31.66 | 32.70 | 31.47 | 32.29 | 260,500 | +0.51(+1.60%) |
Aug 14, 2009 | 31.78 | 32.04 | 31.45 | 31.78 | 262,935 | -0.13(-0.41%) |
Aug 13, 2009 | 32.23 | 32.40 | 31.60 | 31.91 | 204,334 | -0.13(-0.41%) |
Aug 12, 2009 | 32.12 | 32.35 | 31.83 | 32.04 | 434,814 | +0.04(+0.12%) |
Aug 11, 2009 | 31.51 | 32.11 | 31.51 | 32.00 | 328,583 | +0.26(+0.82%) |
Aug 10, 2009 | 31.15 | 31.85 | 31.10 | 31.74 | 299,131 | +0.35(+1.12%) |
Aug 07, 2009 | 31.79 | 31.81 | 31.21 | 31.39 | 348,360 | -0.03(-0.10%) |
Aug 06, 2009 | 32.01 | 32.17 | 31.00 | 31.42 | 350,030 | -0.61(-1.90%) |
Aug 05, 2009 | 32.41 | 32.63 | 31.92 | 32.03 | 434,520 | -0.46(-1.42%) |
Aug 04, 2009 | 32.31 | 32.92 | 31.97 | 32.49 | 417,492 | +0.13(+0.40%) |
Aug 03, 2009 | 32.26 | 32.68 | 31.65 | 32.36 | 580,967 | +0.00(+0.00%) |
Jul 31, 2009 | 32.09 | 34.02 | 32.09 | 32.36 | 807,324 | +0.56(+1.76%) |
Jul 30, 2009 | 31.63 | 32.24 | 31.36 | 31.80 | 300,432 | +0.37(+1.18%) |
Jul 29, 2009 | 31.72 | 32.10 | 31.34 | 31.43 | 286,287 | -0.37(-1.16%) |
Jul 28, 2009 | 30.79 | 32.13 | 30.79 | 31.80 | 480,863 | +1.00(+3.25%) |
Jul 27, 2009 | 30.99 | 31.15 | 30.45 | 30.80 | 245,155 | -0.12(-0.39%) |
Jul 24, 2009 | 30.35 | 31.07 | 30.13 | 30.92 | 314,703 | +0.48(+1.58%) |
Jul 23, 2009 | 30.39 | 30.80 | 30.22 | 30.44 | 344,613 | -0.04(-0.13%) |
Jul 22, 2009 | 30.57 | 30.67 | 30.32 | 30.48 | 281,515 | -0.11(-0.36%) |
Jul 21, 2009 | 31.44 | 31.44 | 30.41 | 30.59 | 334,220 | -0.67(-2.14%) |
Jul 20, 2009 | 31.53 | 31.60 | 30.95 | 31.26 | 207,792 | -0.24(-0.76%) |
Jul 17, 2009 | 32.27 | 32.40 | 31.49 | 31.50 | 198,469 | -0.68(-2.11%) |
Jul 16, 2009 | 31.97 | 32.24 | 31.84 | 32.18 | 187,313 | +0.18(+0.56%) |
Jul 15, 2009 | 32.22 | 32.22 | 31.52 | 32.00 | 258,207 | +0.02(+0.06%) |
Jul 14, 2009 | 31.70 | 32.08 | 31.54 | 31.98 | 263,194 | +0.36(+1.14%) |
Jul 13, 2009 | 31.28 | 32.00 | 30.89 | 31.62 | 269,455 | +0.33(+1.05%) |
Jul 10, 2009 | 31.60 | 32.16 | 31.20 | 31.29 | 392,169 | -0.36(-1.14%) |
Jul 09, 2009 | 31.79 | 32.06 | 31.21 | 31.65 | 253,629 | +0.03(+0.09%) |
Jul 08, 2009 | 32.02 | 32.20 | 30.89 | 31.62 | 594,106 | -0.20(-0.63%) |
Jul 07, 2009 | 32.33 | 32.63 | 31.73 | 31.82 | 539,175 | -0.40(-1.24%) |
Jul 06, 2009 | 32.20 | 32.81 | 32.10 | 32.22 | 391,910 | +0.01(+0.03%) |
Jul 02, 2009 | 32.68 | 32.68 | 31.72 | 32.21 | 356,103 | -0.97(-2.92%) |
Jul 01, 2009 | 32.91 | 33.75 | 32.56 | 33.18 | 318,713 | +0.36(+1.10%) |
Jun 30, 2009 | 32.26 | 33.00 | 31.97 | 32.82 | 329,132 | +0.56(+1.74%) |
Jun 29, 2009 | 31.96 | 32.38 | 31.55 | 32.26 | 202,226 | +0.35(+1.10%) |
Jun 26, 2009 | 32.21 | 32.33 | 31.74 | 31.91 | 510,763 | -0.38(-1.18%) |
Jun 25, 2009 | 31.95 | 32.54 | 31.15 | 32.29 | 229,794 | +0.66(+2.09%) |
Jun 24, 2009 | 31.76 | 31.91 | 31.16 | 31.63 | 245,688 | +0.18(+0.57%) |
Jun 23, 2009 | 32.00 | 32.53 | 31.20 | 31.45 | 258,938 | -0.46(-1.44%) |
Jun 22, 2009 | 32.10 | 32.33 | 31.66 | 31.91 | 210,996 | -0.47(-1.45%) |
Jun 19, 2009 | 32.35 | 32.63 | 31.93 | 32.38 | 538,994 | +0.46(+1.44%) |
Jun 18, 2009 | 30.51 | 32.06 | 30.51 | 31.92 | 316,503 | +1.30(+4.25%) |
Jun 17, 2009 | 30.00 | 30.87 | 29.75 | 30.62 | 248,101 | +0.56(+1.86%) |
Jun 16, 2009 | 30.40 | 30.87 | 29.96 | 30.06 | 260,315 | -0.35(-1.15%) |
Jun 15, 2009 | 30.94 | 31.12 | 30.24 | 30.41 | 350,488 | -0.93(-2.97%) |
Jun 12, 2009 | 30.93 | 31.51 | 30.38 | 31.34 | 244,531 | +0.12(+0.38%) |
Jun 11, 2009 | 31.40 | 31.72 | 31.15 | 31.22 | 233,594 | -0.09(-0.29%) |
Jun 10, 2009 | 31.62 | 32.05 | 30.91 | 31.31 | 340,359 | -0.19(-0.60%) |
Jun 09, 2009 | 31.85 | 31.93 | 31.29 | 31.50 | 359,660 | -0.38(-1.19%) |
Jun 08, 2009 | 31.15 | 32.25 | 30.96 | 31.88 | 414,594 | +0.41(+1.30%) |
Jun 05, 2009 | 30.82 | 31.56 | 30.53 | 31.47 | 596,591 | +2.04(+6.93%) |
Jun 04, 2009 | 30.00 | 30.18 | 29.25 | 29.43 | 370,534 | -0.37(-1.24%) |
Jun 03, 2009 | 30.15 | 30.71 | 29.77 | 29.80 | 309,549 | -0.65(-2.13%) |
Jun 02, 2009 | 30.22 | 30.85 | 30.06 | 30.45 | 466,121 | +0.20(+0.66%) |
Jun 01, 2009 | 29.87 | 30.75 | 29.75 | 30.25 | 379,909 | +0.39(+1.31%) |
May 29, 2009 | 29.35 | 29.89 | 29.14 | 29.86 | 265,800 | +0.47(+1.60%) |
May 28, 2009 | 29.47 | 30.05 | 29.08 | 29.39 | 179,441 | +0.02(+0.07%) |
May 27, 2009 | 29.79 | 30.06 | 29.33 | 29.37 | 197,283 | -0.67(-2.23%) |
May 26, 2009 | 29.39 | 30.05 | 29.00 | 30.04 | 362,704 | +0.33(+1.11%) |
May 22, 2009 | 30.38 | 30.38 | 29.52 | 29.71 | 261,063 | -0.43(-1.43%) |
May 21, 2009 | 29.92 | 30.89 | 29.58 | 30.14 | 330,006 | +0.00(+0.00%) |
May 20, 2009 | 30.35 | 30.90 | 30.00 | 30.14 | 381,872 | -0.13(-0.43%) |
May 19, 2009 | 30.09 | 30.81 | 30.06 | 30.27 | 259,230 | -0.14(-0.46%) |
May 18, 2009 | 30.22 | 30.45 | 29.34 | 30.41 | 567,851 | +0.41(+1.37%) |
May 15, 2009 | 29.93 | 30.47 | 29.40 | 30.00 | 706,997 | +0.10(+0.33%) |
May 14, 2009 | 29.70 | 30.33 | 29.09 | 29.90 | 420,333 | +0.40(+1.36%) |
May 13, 2009 | 29.39 | 30.23 | 28.71 | 29.50 | 645,860 | +0.10(+0.34%) |
May 12, 2009 | 29.01 | 30.13 | 29.01 | 29.40 | 699,068 | -0.46(-1.54%) |
May 11, 2009 | 30.67 | 31.18 | 29.71 | 29.86 | 516,194 | -1.05(-3.40%) |
May 08, 2009 | 30.88 | 31.62 | 30.72 | 30.91 | 419,018 | +0.06(+0.19%) |
May 07, 2009 | 29.35 | 30.90 | 28.98 | 30.85 | 521,085 | +1.63(+5.58%) |
May 06, 2009 | 30.10 | 30.10 | 29.01 | 29.22 | 365,058 | -0.72(-2.40%) |
May 05, 2009 | 29.29 | 29.98 | 29.10 | 29.94 | 321,901 | +0.14(+0.47%) |
May 04, 2009 | 29.51 | 29.87 | 28.68 | 29.80 | 409,027 | +0.24(+0.81%) |