Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.79 | 40.20 | 38.71 | 38.97 | 299,628 | -0.91(-2.28%) |
Apr 29, 2010 | 38.42 | 39.92 | 38.30 | 39.88 | 164,862 | +1.77(+4.64%) |
Apr 28, 2010 | 38.27 | 38.38 | 37.84 | 38.12 | 135,772 | +0.11(+0.29%) |
Apr 27, 2010 | 39.01 | 39.12 | 37.97 | 38.01 | 203,692 | -1.11(-2.84%) |
Apr 26, 2010 | 39.08 | 39.51 | 38.99 | 39.12 | 79,449 | +0.08(+0.22%) |
Apr 23, 2010 | 38.62 | 39.03 | 38.42 | 39.03 | 84,282 | +0.32(+0.84%) |
Apr 22, 2010 | 38.03 | 38.77 | 38.03 | 38.71 | 63,738 | +0.20(+0.52%) |
Apr 21, 2010 | 37.86 | 38.55 | 37.78 | 38.51 | 83,643 | +0.64(+1.70%) |
Apr 20, 2010 | 37.66 | 38.09 | 37.55 | 37.86 | 168,229 | +0.40(+1.06%) |
Apr 19, 2010 | 36.76 | 37.50 | 36.62 | 37.47 | 205,276 | +0.45(+1.21%) |
Apr 16, 2010 | 37.74 | 37.79 | 37.00 | 37.02 | 209,949 | -0.68(-1.79%) |
Apr 15, 2010 | 38.09 | 38.12 | 37.67 | 37.70 | 387,792 | -0.45(-1.18%) |
Apr 14, 2010 | 37.92 | 38.72 | 37.92 | 38.14 | 235,806 | +0.45(+1.21%) |
Apr 13, 2010 | 37.06 | 37.77 | 36.97 | 37.69 | 133,931 | +0.53(+1.42%) |
Apr 12, 2010 | 37.06 | 37.19 | 36.82 | 37.16 | 225,783 | +0.23(+0.63%) |
Apr 09, 2010 | 36.30 | 36.94 | 36.05 | 36.93 | 95,423 | +0.72(+1.99%) |
Apr 08, 2010 | 36.22 | 36.25 | 35.94 | 36.21 | 119,552 | -0.04(-0.11%) |
Apr 07, 2010 | 36.17 | 36.53 | 36.05 | 36.25 | 162,680 | -0.07(-0.18%) |
Apr 06, 2010 | 35.46 | 36.31 | 35.46 | 36.31 | 117,086 | +0.63(+1.77%) |
Apr 05, 2010 | 35.27 | 35.78 | 35.25 | 35.68 | 75,548 | +0.62(+1.76%) |
Apr 01, 2010 | 34.93 | 35.06 | 35.06 | 35.06 | 138,551 | +0.38(+1.09%) |
Mar 31, 2010 | 34.91 | 35.21 | 34.68 | 34.69 | 167,434 | -0.24(-0.69%) |
Mar 30, 2010 | 35.27 | 35.43 | 34.80 | 34.93 | 139,490 | -0.21(-0.61%) |
Mar 29, 2010 | 35.24 | 35.29 | 35.05 | 35.14 | 146,105 | -0.09(-0.26%) |
Mar 26, 2010 | 35.37 | 35.47 | 34.97 | 35.23 | 171,471 | -0.14(-0.40%) |
Mar 25, 2010 | 35.51 | 35.90 | 35.29 | 35.38 | 182,587 | +0.10(+0.29%) |
Mar 24, 2010 | 34.75 | 35.46 | 34.75 | 35.27 | 183,582 | +0.36(+1.04%) |
Mar 23, 2010 | 34.59 | 34.95 | 34.30 | 34.91 | 153,554 | +0.27(+0.79%) |
Mar 22, 2010 | 34.24 | 34.77 | 34.24 | 34.64 | 298,131 | +0.21(+0.62%) |
Mar 19, 2010 | 34.57 | 34.62 | 34.13 | 34.42 | 192,952 | -0.08(-0.23%) |
Mar 18, 2010 | 34.88 | 34.88 | 34.32 | 34.50 | 237,530 | -0.43(-1.23%) |
Mar 17, 2010 | 34.69 | 35.43 | 34.57 | 34.93 | 187,566 | +0.19(+0.56%) |
Mar 16, 2010 | 34.04 | 34.75 | 33.82 | 34.73 | 106,687 | +0.73(+2.14%) |
Mar 15, 2010 | 33.86 | 34.13 | 33.74 | 34.01 | 121,669 | -0.01(-0.04%) |
Mar 12, 2010 | 33.80 | 34.04 | 33.37 | 34.02 | 138,414 | +0.20(+0.60%) |
Mar 11, 2010 | 33.66 | 33.95 | 33.66 | 33.82 | 157,030 | -0.12(-0.34%) |
Mar 10, 2010 | 33.66 | 34.03 | 33.60 | 33.93 | 113,016 | +0.25(+0.75%) |
Mar 09, 2010 | 33.48 | 33.83 | 33.42 | 33.68 | 196,725 | +0.18(+0.54%) |
Mar 08, 2010 | 33.00 | 33.62 | 32.83 | 33.50 | 119,498 | +0.49(+1.48%) |
Mar 05, 2010 | 32.46 | 33.04 | 32.24 | 33.01 | 243,863 | +0.67(+2.07%) |
Mar 04, 2010 | 31.63 | 32.37 | 31.55 | 32.34 | 250,677 | +0.75(+2.39%) |
Mar 03, 2010 | 31.53 | 31.73 | 31.08 | 31.59 | 194,762 | +0.02(+0.06%) |
Mar 02, 2010 | 31.72 | 31.76 | 31.41 | 31.57 | 152,545 | -0.14(-0.45%) |
Mar 01, 2010 | 31.81 | 31.93 | 31.58 | 31.71 | 171,965 | +0.15(+0.47%) |
Feb 26, 2010 | 31.27 | 31.83 | 30.79 | 31.56 | 257,624 | +0.81(+2.62%) |
Feb 25, 2010 | 30.50 | 30.85 | 30.33 | 30.76 | 131,590 | -0.03(-0.10%) |
Feb 24, 2010 | 30.71 | 30.92 | 30.40 | 30.79 | 182,952 | +0.08(+0.27%) |
Feb 23, 2010 | 30.97 | 30.97 | 30.54 | 30.71 | 108,899 | -0.32(-1.02%) |
Feb 22, 2010 | 31.11 | 31.11 | 30.65 | 31.02 | 162,324 | +0.10(+0.31%) |
Feb 19, 2010 | 30.95 | 31.12 | 30.67 | 30.92 | 133,267 | -0.03(-0.08%) |
Feb 18, 2010 | 30.76 | 30.95 | 30.59 | 30.95 | 109,613 | +0.14(+0.46%) |
Feb 17, 2010 | 30.95 | 30.99 | 30.64 | 30.81 | 94,410 | +0.05(+0.17%) |
Feb 16, 2010 | 30.54 | 30.79 | 30.35 | 30.76 | 94,723 | +0.53(+1.75%) |
Feb 12, 2010 | 29.55 | 30.23 | 30.23 | 30.23 | 133,201 | +0.38(+1.27%) |
Feb 11, 2010 | 29.48 | 29.86 | 29.11 | 29.85 | 92,132 | +0.23(+0.76%) |
Feb 10, 2010 | 29.05 | 29.64 | 28.78 | 29.62 | 174,460 | +0.48(+1.66%) |
Feb 09, 2010 | 29.08 | 29.66 | 28.85 | 29.14 | 194,561 | +0.53(+1.85%) |
Feb 08, 2010 | 29.11 | 29.19 | 28.56 | 28.61 | 163,802 | -0.59(-2.03%) |
Feb 05, 2010 | 29.13 | 29.38 | 28.84 | 29.21 | 233,472 | +0.21(+0.73%) |
Feb 04, 2010 | 30.20 | 30.21 | 28.89 | 28.99 | 183,154 | -1.31(-4.32%) |
Feb 03, 2010 | 30.53 | 30.67 | 30.00 | 30.30 | 104,832 | -0.22(-0.72%) |
Feb 02, 2010 | 30.75 | 30.75 | 30.18 | 30.52 | 188,075 | -0.14(-0.46%) |
Feb 01, 2010 | 31.01 | 31.01 | 30.56 | 30.66 | 111,678 | -0.18(-0.58%) |
Jan 29, 2010 | 31.22 | 31.56 | 30.67 | 30.84 | 148,472 | -0.34(-1.09%) |
Jan 28, 2010 | 31.76 | 31.76 | 31.01 | 31.18 | 109,144 | -0.58(-1.83%) |
Jan 27, 2010 | 31.27 | 31.80 | 30.98 | 31.76 | 80,830 | +0.43(+1.36%) |
Jan 26, 2010 | 31.39 | 31.56 | 31.14 | 31.34 | 106,417 | -0.26(-0.82%) |
Jan 25, 2010 | 32.12 | 32.12 | 31.18 | 31.59 | 75,004 | -0.24(-0.77%) |
Jan 22, 2010 | 32.28 | 32.66 | 31.74 | 31.84 | 119,937 | -0.47(-1.46%) |
Jan 21, 2010 | 33.17 | 33.38 | 32.30 | 32.31 | 144,314 | -0.75(-2.28%) |
Jan 20, 2010 | 33.04 | 33.15 | 32.71 | 33.06 | 154,166 | -0.24(-0.73%) |
Jan 19, 2010 | 32.37 | 33.39 | 32.31 | 33.31 | 210,985 | +1.09(+3.40%) |
Jan 15, 2010 | 32.17 | 32.21 | 32.21 | 32.21 | 113,330 | +0.17(+0.52%) |
Jan 14, 2010 | 32.14 | 32.26 | 31.91 | 32.05 | 72,807 | -0.24(-0.76%) |
Jan 13, 2010 | 31.90 | 32.40 | 31.73 | 32.29 | 85,225 | +0.43(+1.33%) |
Jan 12, 2010 | 32.14 | 32.45 | 31.69 | 31.87 | 88,649 | -0.43(-1.32%) |
Jan 11, 2010 | 32.75 | 33.08 | 32.19 | 32.29 | 95,431 | +0.28(+0.87%) |
Jan 08, 2010 | 31.43 | 32.03 | 31.32 | 32.01 | 161,918 | +0.45(+1.43%) |
Jan 07, 2010 | 31.11 | 31.67 | 30.69 | 31.56 | 224,805 | +0.46(+1.47%) |
Jan 06, 2010 | 31.43 | 31.67 | 31.02 | 31.11 | 182,246 | -0.57(-1.81%) |
Jan 05, 2010 | 32.31 | 32.31 | 31.54 | 31.68 | 121,233 | -0.70(-2.17%) |
Jan 04, 2010 | 32.70 | 32.90 | 32.02 | 32.38 | 111,863 | +0.14(+0.44%) |
Dec 31, 2009 | 32.47 | 32.24 | 32.24 | 32.24 | 133,046 | -0.32(-0.99%) |
Dec 30, 2009 | 32.48 | 32.69 | 31.97 | 32.56 | 116,019 | +0.03(+0.10%) |
Dec 29, 2009 | 33.01 | 33.11 | 32.45 | 32.53 | 86,351 | -0.36(-1.10%) |
Dec 28, 2009 | 33.13 | 33.33 | 32.57 | 32.89 | 54,865 | -0.21(-0.64%) |
Dec 24, 2009 | 33.00 | 33.10 | 32.87 | 33.10 | 29,540 | +0.14(+0.41%) |
Dec 23, 2009 | 32.53 | 33.47 | 32.53 | 32.97 | 129,384 | +0.57(+1.77%) |
Dec 22, 2009 | 32.59 | 32.59 | 32.27 | 32.39 | 216,794 | -0.36(-1.10%) |
Dec 21, 2009 | 32.52 | 32.92 | 32.44 | 32.75 | 126,602 | +0.32(+0.99%) |
Dec 18, 2009 | 32.12 | 32.45 | 31.79 | 32.43 | 499,286 | +0.51(+1.59%) |
Dec 17, 2009 | 31.68 | 32.01 | 31.43 | 31.92 | 247,690 | +0.00(+0.00%) |
Dec 16, 2009 | 31.57 | 32.33 | 31.57 | 31.92 | 183,942 | +0.38(+1.20%) |
Dec 15, 2009 | 31.30 | 31.85 | 31.06 | 31.54 | 203,527 | +0.32(+1.03%) |
Dec 14, 2009 | 30.88 | 31.22 | 30.86 | 31.22 | 268,839 | +0.72(+2.37%) |
Dec 11, 2009 | 30.35 | 30.73 | 30.02 | 30.50 | 214,672 | +0.23(+0.74%) |
Dec 10, 2009 | 30.68 | 31.12 | 30.01 | 30.27 | 122,067 | -0.37(-1.20%) |
Dec 09, 2009 | 31.09 | 31.09 | 30.50 | 30.64 | 152,572 | -0.44(-1.43%) |
Dec 08, 2009 | 31.13 | 31.68 | 30.88 | 31.09 | 139,966 | -0.40(-1.27%) |
Dec 07, 2009 | 31.76 | 31.83 | 31.14 | 31.49 | 85,229 | -0.43(-1.35%) |
Dec 04, 2009 | 31.70 | 32.35 | 31.42 | 31.92 | 224,766 | +0.67(+2.14%) |
Dec 03, 2009 | 31.70 | 32.16 | 31.18 | 31.25 | 169,936 | -0.21(-0.66%) |
Dec 02, 2009 | 30.70 | 31.63 | 30.31 | 31.45 | 372,445 | +0.75(+2.45%) |
Dec 01, 2009 | 30.88 | 31.09 | 30.30 | 30.70 | 370,872 | +0.08(+0.25%) |
Nov 30, 2009 | 29.97 | 30.74 | 29.65 | 30.62 | 305,624 | +0.58(+1.93%) |
Nov 27, 2009 | 30.54 | 30.60 | 30.04 | 30.04 | 125,413 | -0.97(-3.14%) |
Nov 25, 2009 | 31.83 | 31.83 | 30.87 | 31.02 | 129,162 | -0.76(-2.39%) |
Nov 24, 2009 | 32.40 | 32.43 | 31.42 | 31.78 | 162,584 | -0.51(-1.58%) |
Nov 23, 2009 | 32.26 | 32.64 | 31.97 | 32.28 | 162,483 | +0.57(+1.81%) |
Nov 20, 2009 | 30.86 | 32.17 | 30.86 | 31.71 | 337,344 | -0.35(-1.09%) |
Nov 19, 2009 | 32.61 | 32.61 | 31.65 | 32.06 | 289,583 | -0.78(-2.37%) |
Nov 18, 2009 | 32.19 | 32.89 | 31.82 | 32.84 | 155,750 | +0.54(+1.68%) |
Nov 17, 2009 | 32.92 | 33.06 | 32.14 | 32.30 | 196,140 | -0.69(-2.09%) |
Nov 16, 2009 | 32.21 | 33.39 | 32.05 | 32.99 | 152,103 | +1.06(+3.33%) |
Nov 13, 2009 | 31.78 | 31.99 | 31.48 | 31.92 | 151,871 | +0.41(+1.29%) |
Nov 12, 2009 | 31.56 | 32.00 | 31.47 | 31.52 | 127,850 | -0.35(-1.09%) |
Nov 11, 2009 | 31.85 | 32.19 | 31.34 | 31.87 | 128,168 | +0.22(+0.69%) |
Nov 10, 2009 | 32.06 | 32.17 | 31.24 | 31.65 | 170,507 | -0.63(-1.96%) |
Nov 09, 2009 | 31.50 | 32.28 | 31.45 | 32.28 | 133,413 | +0.98(+3.13%) |
Nov 06, 2009 | 31.32 | 31.65 | 30.80 | 31.30 | 198,466 | +0.01(+0.04%) |
Nov 05, 2009 | 30.71 | 31.47 | 30.40 | 31.29 | 214,903 | +0.90(+2.97%) |
Nov 04, 2009 | 31.07 | 31.48 | 30.38 | 30.38 | 293,061 | -0.60(-1.93%) |
Nov 03, 2009 | 31.01 | 31.12 | 30.31 | 30.98 | 316,995 | -0.48(-1.51%) |
Nov 02, 2009 | 31.83 | 31.83 | 30.36 | 31.46 | 158,898 | -0.08(-0.27%) |
Oct 30, 2009 | 31.06 | 31.82 | 30.92 | 31.54 | 284,704 | +0.21(+0.66%) |
Oct 29, 2009 | 31.11 | 31.38 | 30.91 | 31.34 | 103,189 | +0.50(+1.63%) |
Oct 28, 2009 | 30.20 | 32.03 | 30.20 | 30.83 | 231,262 | -0.56(-1.78%) |
Oct 27, 2009 | 32.07 | 32.33 | 31.27 | 31.40 | 237,093 | -0.64(-1.99%) |
Oct 26, 2009 | 32.11 | 32.76 | 31.63 | 32.03 | 469,532 | +0.12(+0.36%) |
Oct 23, 2009 | 32.06 | 32.17 | 31.90 | 31.92 | 410,280 | +0.49(+1.56%) |
Oct 22, 2009 | 30.87 | 31.59 | 30.36 | 31.43 | 351,810 | +0.43(+1.39%) |
Oct 21, 2009 | 31.45 | 31.99 | 30.90 | 31.00 | 123,343 | -0.64(-2.02%) |
Oct 20, 2009 | 31.91 | 32.12 | 31.59 | 31.63 | 248,653 | -0.77(-2.37%) |
Oct 19, 2009 | 32.27 | 32.69 | 32.06 | 32.40 | 77,511 | +0.36(+1.13%) |
Oct 16, 2009 | 31.70 | 32.36 | 31.25 | 32.04 | 175,835 | +0.26(+0.83%) |
Oct 15, 2009 | 31.89 | 31.97 | 31.41 | 31.78 | 341,861 | -0.39(-1.22%) |
Oct 14, 2009 | 31.53 | 32.23 | 31.47 | 32.17 | 139,792 | +0.95(+3.03%) |
Oct 13, 2009 | 31.80 | 31.80 | 30.83 | 31.22 | 141,617 | -0.71(-2.22%) |
Oct 12, 2009 | 31.68 | 32.21 | 31.47 | 31.93 | 136,797 | -0.17(-0.54%) |
Oct 09, 2009 | 31.70 | 32.10 | 31.60 | 32.10 | 78,496 | +0.30(+0.93%) |
Oct 08, 2009 | 32.08 | 32.41 | 31.78 | 31.81 | 141,254 | +0.01(+0.04%) |
Oct 07, 2009 | 32.00 | 32.21 | 31.56 | 31.79 | 74,571 | -0.26(-0.80%) |
Oct 06, 2009 | 31.89 | 32.40 | 31.81 | 32.05 | 251,663 | +0.45(+1.43%) |
Oct 05, 2009 | 32.22 | 34.50 | 31.49 | 31.60 | 230,400 | -0.21(-0.65%) |
Oct 02, 2009 | 32.08 | 32.77 | 31.57 | 31.81 | 325,216 | -0.27(-0.84%) |
Oct 01, 2009 | 33.01 | 33.31 | 32.03 | 32.08 | 260,993 | -0.98(-2.96%) |
Sep 30, 2009 | 33.61 | 33.97 | 32.86 | 33.06 | 450,548 | -0.54(-1.61%) |
Sep 29, 2009 | 33.40 | 33.87 | 33.15 | 33.60 | 505,034 | +0.04(+0.12%) |
Sep 28, 2009 | 32.57 | 33.57 | 32.51 | 33.56 | 128,493 | +1.09(+3.35%) |
Sep 25, 2009 | 32.41 | 32.88 | 31.92 | 32.47 | 216,470 | +0.05(+0.16%) |
Sep 24, 2009 | 33.26 | 33.51 | 32.41 | 32.42 | 224,713 | -0.88(-2.63%) |
Sep 23, 2009 | 33.01 | 34.20 | 32.97 | 33.30 | 291,833 | +0.09(+0.27%) |
Sep 22, 2009 | 32.66 | 33.30 | 32.66 | 33.21 | 151,783 | +0.72(+2.20%) |
Sep 21, 2009 | 32.48 | 33.11 | 32.35 | 32.49 | 94,798 | -0.40(-1.21%) |
Sep 18, 2009 | 32.99 | 33.07 | 32.15 | 32.89 | 292,202 | -0.02(-0.06%) |
Sep 17, 2009 | 33.69 | 34.32 | 32.67 | 32.91 | 234,823 | +0.12(+0.35%) |
Sep 16, 2009 | 32.92 | 33.69 | 32.71 | 32.79 | 567,257 | -0.13(-0.39%) |
Sep 15, 2009 | 32.73 | 33.25 | 32.38 | 32.92 | 352,708 | -0.05(-0.14%) |
Sep 14, 2009 | 32.71 | 33.08 | 32.23 | 32.97 | 188,901 | +0.13(+0.39%) |
Sep 11, 2009 | 32.89 | 33.03 | 32.45 | 32.84 | 151,786 | -0.15(-0.47%) |
Sep 10, 2009 | 32.93 | 33.27 | 32.59 | 32.99 | 270,300 | -0.07(-0.21%) |
Sep 09, 2009 | 32.79 | 33.26 | 32.60 | 33.06 | 311,226 | -0.12(-0.37%) |
Sep 08, 2009 | 33.04 | 33.42 | 32.34 | 33.19 | 223,484 | +0.10(+0.31%) |
Sep 04, 2009 | 33.55 | 33.55 | 32.70 | 33.08 | 114,302 | -0.13(-0.39%) |
Sep 03, 2009 | 32.80 | 33.24 | 32.41 | 33.21 | 154,078 | +0.51(+1.56%) |
Sep 02, 2009 | 33.18 | 33.53 | 32.49 | 32.70 | 257,197 | -0.73(-2.18%) |
Sep 01, 2009 | 33.75 | 34.51 | 33.33 | 33.43 | 344,699 | -0.66(-1.94%) |
Aug 31, 2009 | 33.71 | 34.33 | 33.71 | 34.09 | 855,183 | +0.05(+0.15%) |
Aug 28, 2009 | 33.78 | 34.60 | 33.68 | 34.04 | 233,809 | +0.43(+1.26%) |
Aug 27, 2009 | 32.93 | 33.68 | 32.79 | 33.62 | 183,702 | +0.59(+1.77%) |
Aug 26, 2009 | 32.35 | 33.11 | 32.27 | 33.03 | 150,300 | +0.55(+1.69%) |
Aug 25, 2009 | 31.88 | 32.65 | 31.72 | 32.48 | 207,424 | +0.79(+2.48%) |
Aug 24, 2009 | 31.85 | 32.51 | 31.60 | 31.70 | 254,758 | -0.15(-0.47%) |
Aug 21, 2009 | 32.04 | 32.86 | 31.56 | 31.85 | 218,777 | +0.30(+0.94%) |
Aug 20, 2009 | 30.54 | 31.56 | 30.15 | 31.55 | 187,903 | +1.02(+3.33%) |
Aug 19, 2009 | 30.25 | 30.63 | 29.95 | 30.53 | 128,636 | -0.26(-0.86%) |
Aug 18, 2009 | 30.74 | 30.99 | 30.38 | 30.80 | 175,905 | -0.07(-0.23%) |
Aug 17, 2009 | 30.96 | 31.13 | 30.67 | 30.87 | 169,761 | -0.73(-2.32%) |
Aug 14, 2009 | 30.51 | 31.78 | 30.51 | 31.60 | 512,545 | +0.79(+2.57%) |
Aug 13, 2009 | 30.53 | 31.30 | 30.35 | 30.81 | 281,234 | +0.01(+0.02%) |
Aug 12, 2009 | 30.27 | 31.14 | 30.27 | 30.80 | 356,892 | +0.12(+0.40%) |
Aug 11, 2009 | 30.20 | 31.58 | 30.02 | 30.68 | 3,358,153 | -2.69(-8.05%) |
Aug 10, 2009 | 33.49 | 33.74 | 33.08 | 33.37 | 135,555 | -0.35(-1.05%) |
Aug 07, 2009 | 34.74 | 34.98 | 33.21 | 33.72 | 300,007 | -0.38(-1.11%) |
Aug 06, 2009 | 36.23 | 36.35 | 33.22 | 34.10 | 453,894 | -0.97(-2.76%) |
Aug 05, 2009 | 34.61 | 35.67 | 34.15 | 35.07 | 167,284 | +0.57(+1.64%) |
Aug 04, 2009 | 33.41 | 34.89 | 33.41 | 34.50 | 110,329 | +0.92(+2.74%) |
Aug 03, 2009 | 33.82 | 33.93 | 32.87 | 33.58 | 94,629 | +0.27(+0.81%) |
Jul 31, 2009 | 33.01 | 34.29 | 32.95 | 33.31 | 169,961 | +0.24(+0.74%) |
Jul 30, 2009 | 32.97 | 33.38 | 32.61 | 33.06 | 213,782 | +0.51(+1.56%) |
Jul 29, 2009 | 32.70 | 32.99 | 32.50 | 32.55 | 104,864 | -0.29(-0.88%) |
Jul 28, 2009 | 32.52 | 32.95 | 32.37 | 32.84 | 87,340 | +0.22(+0.67%) |
Jul 27, 2009 | 31.71 | 32.65 | 31.70 | 32.63 | 85,128 | +0.76(+2.39%) |
Jul 24, 2009 | 31.74 | 31.94 | 31.47 | 31.87 | 1,509 | -0.10(-0.30%) |
Jul 23, 2009 | 31.23 | 32.64 | 31.12 | 31.96 | 114,575 | +0.55(+1.76%) |
Jul 22, 2009 | 30.48 | 31.54 | 30.44 | 31.41 | 400,663 | +0.90(+2.96%) |
Jul 21, 2009 | 30.47 | 30.62 | 30.07 | 30.51 | 128,859 | +0.10(+0.32%) |
Jul 20, 2009 | 30.22 | 30.53 | 29.88 | 30.41 | 124,841 | +0.48(+1.59%) |
Jul 17, 2009 | 29.85 | 30.27 | 29.50 | 29.93 | 156,619 | +0.21(+0.69%) |
Jul 16, 2009 | 29.22 | 29.84 | 28.99 | 29.73 | 94,579 | +0.24(+0.81%) |
Jul 15, 2009 | 28.49 | 29.53 | 28.38 | 29.49 | 195,656 | +1.15(+4.07%) |
Jul 14, 2009 | 28.16 | 28.52 | 27.30 | 28.34 | 85,264 | +0.05(+0.16%) |
Jul 13, 2009 | 27.83 | 28.34 | 27.75 | 28.29 | 129,958 | +0.62(+2.26%) |
Jul 10, 2009 | 27.76 | 27.97 | 27.29 | 27.67 | 114,007 | -0.17(-0.60%) |
Jul 09, 2009 | 28.57 | 28.76 | 27.70 | 27.83 | 155,852 | -0.49(-1.73%) |
Jul 08, 2009 | 28.76 | 28.97 | 27.70 | 28.32 | 203,227 | -0.21(-0.72%) |
Jul 07, 2009 | 29.73 | 29.95 | 28.47 | 28.53 | 263,774 | -1.17(-3.93%) |
Jul 06, 2009 | 30.45 | 30.65 | 29.30 | 29.69 | 300,101 | -0.84(-2.74%) |
Jul 02, 2009 | 31.20 | 31.59 | 30.04 | 30.53 | 241,030 | -1.22(-3.83%) |
Jul 01, 2009 | 31.65 | 32.21 | 31.52 | 31.75 | 161,859 | +0.55(+1.75%) |
Jun 30, 2009 | 31.23 | 31.72 | 30.98 | 31.20 | 177,242 | -0.03(-0.08%) |
Jun 29, 2009 | 31.05 | 31.32 | 30.40 | 31.23 | 218,424 | +0.27(+0.87%) |
Jun 26, 2009 | 30.61 | 31.03 | 30.36 | 30.96 | 373,524 | +0.23(+0.75%) |
Jun 25, 2009 | 30.31 | 30.79 | 30.24 | 30.73 | 249,756 | +0.44(+1.47%) |
Jun 24, 2009 | 29.69 | 30.57 | 29.31 | 30.28 | 428,422 | +1.03(+3.52%) |
Jun 23, 2009 | 28.80 | 29.57 | 28.46 | 29.25 | 336,698 | +0.99(+3.49%) |
Jun 22, 2009 | 29.49 | 29.75 | 28.26 | 28.26 | 279,947 | -1.33(-4.48%) |
Jun 19, 2009 | 29.63 | 30.06 | 29.19 | 29.59 | 332,814 | +0.27(+0.92%) |
Jun 18, 2009 | 28.41 | 29.35 | 28.08 | 29.32 | 272,082 | +0.91(+3.22%) |
Jun 17, 2009 | 27.72 | 28.86 | 27.64 | 28.41 | 285,707 | +0.70(+2.51%) |
Jun 16, 2009 | 28.00 | 28.02 | 27.43 | 27.71 | 222,130 | +0.06(+0.23%) |
Jun 15, 2009 | 27.90 | 28.14 | 27.12 | 27.65 | 189,076 | -0.44(-1.58%) |
Jun 12, 2009 | 27.46 | 28.37 | 27.44 | 28.09 | 407,810 | +0.67(+2.44%) |
Jun 11, 2009 | 29.27 | 29.34 | 27.39 | 27.42 | 226,000 | -1.84(-6.30%) |
Jun 10, 2009 | 30.44 | 30.45 | 28.82 | 29.26 | 205,005 | -0.75(-2.51%) |
Jun 09, 2009 | 29.82 | 30.74 | 29.82 | 30.02 | 172,886 | -0.28(-0.91%) |
Jun 08, 2009 | 30.20 | 30.65 | 29.98 | 30.29 | 291,605 | +0.30(+1.01%) |
Jun 05, 2009 | 30.69 | 30.76 | 29.66 | 29.99 | 188,437 | -0.29(-0.96%) |
Jun 04, 2009 | 30.27 | 30.66 | 29.80 | 30.28 | 209,428 | +0.43(+1.45%) |
Jun 03, 2009 | 29.05 | 30.01 | 28.70 | 29.85 | 176,393 | +0.58(+1.98%) |
Jun 02, 2009 | 29.68 | 29.89 | 29.06 | 29.27 | 290,884 | -0.49(-1.64%) |
Jun 01, 2009 | 29.49 | 30.56 | 29.26 | 29.76 | 265,633 | +0.86(+2.96%) |
May 29, 2009 | 28.70 | 29.54 | 28.32 | 28.90 | 276,957 | +0.34(+1.20%) |
May 28, 2009 | 28.70 | 29.12 | 28.05 | 28.56 | 233,311 | -0.01(-0.02%) |
May 27, 2009 | 29.55 | 29.78 | 28.45 | 28.57 | 511,993 | -1.06(-3.59%) |
May 26, 2009 | 28.17 | 29.88 | 28.17 | 29.63 | 226,932 | +1.46(+5.19%) |
May 22, 2009 | 28.07 | 28.65 | 27.95 | 28.17 | 305,507 | +0.21(+0.74%) |
May 21, 2009 | 27.26 | 28.37 | 27.06 | 27.96 | 255,687 | +0.23(+0.81%) |
May 20, 2009 | 27.29 | 28.10 | 27.16 | 27.74 | 230,440 | +0.63(+2.33%) |
May 19, 2009 | 26.86 | 27.60 | 26.38 | 27.11 | 214,565 | -0.15(-0.54%) |
May 18, 2009 | 26.36 | 27.38 | 26.24 | 27.25 | 137,940 | +1.20(+4.60%) |
May 15, 2009 | 26.45 | 26.45 | 25.77 | 26.06 | 249,801 | -0.45(-1.70%) |
May 14, 2009 | 25.93 | 26.85 | 25.48 | 26.51 | 200,090 | +1.01(+3.97%) |
May 13, 2009 | 25.80 | 26.24 | 25.26 | 25.49 | 138,356 | -0.92(-3.49%) |
May 12, 2009 | 27.20 | 27.20 | 25.91 | 26.42 | 205,202 | -0.14(-0.51%) |
May 11, 2009 | 26.41 | 27.00 | 26.27 | 26.55 | 164,561 | -0.63(-2.32%) |
May 08, 2009 | 26.28 | 27.56 | 26.28 | 27.18 | 203,337 | +1.48(+5.74%) |
May 07, 2009 | 26.66 | 26.66 | 24.91 | 25.71 | 304,785 | -0.61(-2.32%) |
May 06, 2009 | 27.25 | 27.65 | 25.89 | 26.32 | 250,036 | -0.62(-2.32%) |
May 05, 2009 | 28.04 | 28.04 | 26.47 | 26.94 | 193,299 | -1.29(-4.58%) |
May 04, 2009 | 27.99 | 28.30 | 27.75 | 28.24 | 299,050 | +0.88(+3.23%) |