Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 53.39 | 53.81 | 52.60 | 52.65 | 2,955,833 | -0.63(-1.18%) |
Apr 29, 2010 | 53.44 | 54.07 | 52.75 | 53.27 | 5,616,995 | +0.01(+0.02%) |
Apr 28, 2010 | 54.31 | 54.66 | 52.21 | 53.26 | 9,273,575 | +2.14(+4.19%) |
Apr 27, 2010 | 51.06 | 52.38 | 51.04 | 51.12 | 6,481,166 | -0.31(-0.61%) |
Apr 26, 2010 | 52.26 | 52.38 | 51.26 | 51.44 | 3,915,594 | +0.30(+0.58%) |
Apr 23, 2010 | 50.86 | 51.18 | 50.62 | 51.14 | 3,022,226 | +0.27(+0.52%) |
Apr 22, 2010 | 50.92 | 50.93 | 50.06 | 50.87 | 3,792,760 | -0.13(-0.26%) |
Apr 21, 2010 | 51.56 | 51.95 | 50.61 | 51.01 | 18,652 | -0.61(-1.18%) |
Apr 20, 2010 | 51.26 | 52.32 | 51.25 | 51.62 | 6,664,636 | +0.75(+1.48%) |
Apr 19, 2010 | 50.71 | 51.00 | 50.29 | 50.86 | 2,209,362 | +0.14(+0.28%) |
Apr 16, 2010 | 51.41 | 51.41 | 50.15 | 50.72 | 4,643,187 | -0.83(-1.61%) |
Apr 15, 2010 | 50.95 | 51.57 | 50.60 | 51.55 | 3,715,203 | +0.43(+0.84%) |
Apr 14, 2010 | 49.69 | 51.14 | 49.20 | 51.12 | 4,855,327 | +1.30(+2.62%) |
Apr 13, 2010 | 49.46 | 49.91 | 49.06 | 49.82 | 2,419,550 | +0.16(+0.33%) |
Apr 12, 2010 | 49.88 | 49.90 | 49.40 | 49.66 | 1,870,981 | -0.13(-0.27%) |
Apr 09, 2010 | 48.95 | 49.79 | 48.80 | 49.79 | 1,793,061 | +0.81(+1.65%) |
Apr 08, 2010 | 48.97 | 49.01 | 48.45 | 48.98 | 2,493,717 | -0.14(-0.29%) |
Apr 07, 2010 | 49.38 | 49.38 | 48.86 | 49.12 | 3,362,492 | -0.11(-0.23%) |
Apr 06, 2010 | 49.15 | 49.38 | 48.98 | 49.24 | 1,689,783 | -0.10(-0.21%) |
Apr 05, 2010 | 49.34 | 49.67 | 49.17 | 49.34 | 1,411,631 | +0.04(+0.08%) |
Apr 01, 2010 | 49.12 | 49.30 | 49.30 | 49.30 | 2,376,550 | +0.31(+0.64%) |
Mar 31, 2010 | 48.99 | 49.12 | 48.75 | 48.99 | 3,455,199 | -0.21(-0.43%) |
Mar 30, 2010 | 48.13 | 49.89 | 48.00 | 49.20 | 5,796,812 | +1.10(+2.28%) |
Mar 29, 2010 | 47.79 | 48.10 | 47.53 | 48.10 | 2,885,412 | +0.48(+1.00%) |
Mar 26, 2010 | 48.16 | 48.16 | 47.34 | 47.63 | 3,500,934 | -0.37(-0.77%) |
Mar 25, 2010 | 48.51 | 48.88 | 47.95 | 48.00 | 3,223,289 | -0.31(-0.65%) |
Mar 24, 2010 | 48.43 | 48.43 | 47.98 | 48.31 | 2,543,958 | -0.11(-0.24%) |
Mar 23, 2010 | 48.40 | 48.54 | 47.76 | 48.43 | 3,857,767 | +1.09(+2.29%) |
Mar 22, 2010 | 47.47 | 48.46 | 47.20 | 47.34 | 2,287,887 | -0.16(-0.34%) |
Mar 19, 2010 | 47.75 | 47.80 | 47.20 | 47.50 | 3,200,405 | +0.02(+0.04%) |
Mar 18, 2010 | 47.61 | 47.86 | 47.27 | 47.48 | 2,258,238 | -0.10(-0.22%) |
Mar 17, 2010 | 47.10 | 47.74 | 47.10 | 47.59 | 3,784,335 | +0.44(+0.93%) |
Mar 16, 2010 | 47.66 | 47.66 | 47.02 | 47.15 | 3,369,814 | -0.41(-0.86%) |
Mar 15, 2010 | 47.24 | 47.57 | 47.19 | 47.56 | 3,227,577 | -0.21(-0.44%) |
Mar 12, 2010 | 48.43 | 48.43 | 47.56 | 47.77 | 3,089,497 | -0.65(-1.34%) |
Mar 11, 2010 | 48.00 | 48.43 | 47.75 | 48.42 | 3,090,683 | +0.41(+0.85%) |
Mar 10, 2010 | 47.75 | 48.14 | 47.56 | 48.01 | 2,109,537 | +0.17(+0.36%) |
Mar 09, 2010 | 47.47 | 48.26 | 47.30 | 47.84 | 4,767,010 | +0.29(+0.60%) |
Mar 08, 2010 | 46.98 | 47.80 | 46.83 | 47.55 | 3,755,003 | +0.42(+0.89%) |
Mar 05, 2010 | 46.39 | 47.35 | 46.31 | 47.13 | 2,853,760 | +0.83(+1.79%) |
Mar 04, 2010 | 46.80 | 47.14 | 46.20 | 46.30 | 2,229,203 | -0.50(-1.06%) |
Mar 03, 2010 | 47.06 | 47.11 | 46.56 | 46.80 | 2,865,606 | -0.27(-0.57%) |
Mar 02, 2010 | 46.51 | 47.25 | 46.42 | 47.06 | 2,642,162 | +0.73(+1.58%) |
Mar 01, 2010 | 46.52 | 46.90 | 45.97 | 46.33 | 7,134,385 | -0.11(-0.25%) |
Feb 26, 2010 | 46.73 | 46.85 | 45.94 | 46.45 | 4,130,011 | -0.49(-1.03%) |
Feb 25, 2010 | 45.71 | 46.98 | 45.29 | 46.93 | 9,716,497 | +0.85(+1.84%) |
Feb 24, 2010 | 47.09 | 47.22 | 45.75 | 46.08 | 7,178,073 | -1.15(-2.44%) |
Feb 23, 2010 | 45.50 | 47.56 | 45.48 | 47.24 | 15,420,859 | +1.43(+3.12%) |
Feb 22, 2010 | 47.05 | 47.21 | 43.21 | 45.81 | 20,091,380 | -1.07(-2.28%) |
Feb 19, 2010 | 46.79 | 47.13 | 46.58 | 46.87 | 2,112,779 | -0.10(-0.20%) |
Feb 18, 2010 | 46.47 | 47.16 | 46.24 | 46.97 | 2,963,349 | +0.58(+1.25%) |
Feb 17, 2010 | 45.91 | 46.53 | 45.87 | 46.39 | 2,378,254 | +0.48(+1.04%) |
Feb 16, 2010 | 45.25 | 45.91 | 45.06 | 45.91 | 1,759,157 | +0.90(+2.01%) |
Feb 12, 2010 | 44.78 | 45.01 | 45.01 | 45.01 | 2,224,400 | -0.05(-0.11%) |
Feb 11, 2010 | 44.72 | 45.22 | 44.48 | 45.06 | 2,364,852 | +0.17(+0.38%) |
Feb 10, 2010 | 45.26 | 45.50 | 44.70 | 44.88 | 2,544,683 | -0.52(-1.15%) |
Feb 09, 2010 | 44.84 | 45.66 | 44.79 | 45.41 | 3,240,095 | +0.92(+2.08%) |
Feb 08, 2010 | 44.71 | 45.06 | 44.39 | 44.48 | 2,798,919 | -0.28(-0.62%) |
Feb 05, 2010 | 44.90 | 45.02 | 43.84 | 44.76 | 4,018,522 | -0.25(-0.55%) |
Feb 04, 2010 | 45.87 | 45.88 | 44.97 | 45.01 | 4,443,250 | -1.10(-2.38%) |
Feb 03, 2010 | 47.14 | 47.32 | 45.87 | 46.10 | 6,809,023 | +0.77(+1.70%) |
Feb 02, 2010 | 44.71 | 45.43 | 44.50 | 45.33 | 4,195,077 | +0.84(+1.89%) |
Feb 01, 2010 | 43.91 | 44.72 | 43.81 | 44.49 | 4,264,456 | +0.54(+1.22%) |
Jan 29, 2010 | 44.45 | 44.67 | 43.94 | 43.95 | 3,159,863 | -0.14(-0.32%) |
Jan 28, 2010 | 44.47 | 44.88 | 44.02 | 44.09 | 2,738,692 | -0.15(-0.34%) |
Jan 27, 2010 | 44.10 | 44.36 | 43.83 | 44.25 | 2,321,520 | -0.03(-0.06%) |
Jan 26, 2010 | 44.67 | 44.67 | 44.03 | 44.27 | 3,845,858 | -0.58(-1.30%) |
Jan 25, 2010 | 45.08 | 45.37 | 44.80 | 44.86 | 2,586,950 | +0.06(+0.13%) |
Jan 22, 2010 | 45.43 | 45.66 | 44.79 | 44.80 | 4,099,609 | -0.70(-1.53%) |
Jan 21, 2010 | 46.37 | 46.84 | 45.40 | 45.49 | 3,164,887 | -0.95(-2.05%) |
Jan 20, 2010 | 46.58 | 47.00 | 45.90 | 46.45 | 4,056,070 | -0.19(-0.41%) |
Jan 19, 2010 | 45.69 | 46.66 | 45.50 | 46.64 | 4,190,851 | +1.16(+2.55%) |
Jan 15, 2010 | 46.09 | 45.47 | 45.47 | 45.47 | 5,447,385 | -0.64(-1.38%) |
Jan 14, 2010 | 46.46 | 46.56 | 45.97 | 46.11 | 1,980,152 | -0.27(-0.58%) |
Jan 13, 2010 | 46.35 | 46.64 | 45.82 | 46.38 | 3,034,895 | +0.02(+0.04%) |
Jan 12, 2010 | 47.03 | 47.03 | 46.13 | 46.36 | 3,416,394 | -0.78(-1.66%) |
Jan 11, 2010 | 47.02 | 47.30 | 46.66 | 47.14 | 2,986,807 | +0.55(+1.19%) |
Jan 08, 2010 | 45.83 | 46.59 | 45.60 | 46.59 | 3,320,408 | +0.77(+1.68%) |
Jan 07, 2010 | 45.83 | 45.90 | 45.48 | 45.82 | 2,770,258 | +0.00(+0.00%) |
Jan 06, 2010 | 45.50 | 46.13 | 45.35 | 45.82 | 3,218,317 | +0.43(+0.94%) |
Jan 05, 2010 | 45.34 | 45.47 | 45.00 | 45.39 | 3,383,065 | +0.15(+0.34%) |
Jan 04, 2010 | 45.74 | 45.74 | 45.19 | 45.24 | 7,542,141 | -0.18(-0.40%) |
Dec 31, 2009 | 45.71 | 45.42 | 45.42 | 45.42 | 1,657,799 | -0.34(-0.75%) |
Dec 30, 2009 | 46.10 | 46.21 | 45.58 | 45.76 | 2,334,138 | -0.58(-1.25%) |
Dec 29, 2009 | 46.23 | 46.42 | 46.04 | 46.34 | 2,476,106 | +0.10(+0.23%) |
Dec 28, 2009 | 46.65 | 46.66 | 46.01 | 46.24 | 2,888,726 | -0.23(-0.49%) |
Dec 24, 2009 | 46.59 | 46.85 | 46.34 | 46.47 | 524,135 | -0.16(-0.35%) |
Dec 23, 2009 | 46.66 | 47.03 | 46.58 | 46.63 | 1,404,110 | -0.07(-0.14%) |
Dec 22, 2009 | 46.22 | 46.74 | 46.06 | 46.69 | 1,739,796 | +0.66(+1.43%) |
Dec 21, 2009 | 46.31 | 46.66 | 45.83 | 46.04 | 2,468,511 | +0.03(+0.06%) |
Dec 18, 2009 | 46.44 | 46.55 | 45.54 | 46.01 | 3,222,182 | -0.21(-0.45%) |
Dec 17, 2009 | 46.30 | 46.55 | 46.19 | 46.22 | 3,039,985 | -0.40(-0.86%) |
Dec 16, 2009 | 46.97 | 47.33 | 46.56 | 46.62 | 2,904,921 | -0.06(-0.12%) |
Dec 15, 2009 | 46.72 | 46.84 | 46.43 | 46.67 | 3,351,095 | +0.01(+0.02%) |
Dec 14, 2009 | 46.66 | 46.68 | 46.52 | 46.66 | 2,307,448 | +0.76(+1.66%) |
Dec 11, 2009 | 46.23 | 46.58 | 45.54 | 45.90 | 2,673,094 | -0.27(-0.58%) |
Dec 10, 2009 | 45.87 | 46.49 | 45.69 | 46.17 | 2,262,084 | +0.70(+1.53%) |
Dec 09, 2009 | 45.71 | 45.92 | 45.09 | 45.47 | 3,074,333 | -0.25(-0.54%) |
Dec 08, 2009 | 46.15 | 46.33 | 45.55 | 45.72 | 3,557,428 | -0.59(-1.27%) |
Dec 07, 2009 | 46.13 | 46.51 | 46.07 | 46.31 | 2,800,259 | +0.24(+0.52%) |
Dec 04, 2009 | 45.86 | 46.62 | 45.65 | 46.07 | 2,792,752 | +0.53(+1.17%) |
Dec 03, 2009 | 45.71 | 46.16 | 45.54 | 45.54 | 3,121,092 | -0.23(-0.50%) |
Dec 02, 2009 | 45.69 | 46.15 | 45.59 | 45.77 | 2,257,373 | +0.16(+0.35%) |
Dec 01, 2009 | 45.34 | 45.84 | 44.98 | 45.61 | 4,067,565 | +0.63(+1.40%) |
Nov 30, 2009 | 45.87 | 45.92 | 44.51 | 44.98 | 3,469,331 | -0.24(-0.53%) |
Nov 27, 2009 | 44.81 | 45.53 | 44.59 | 45.22 | 1,674,042 | -0.30(-0.65%) |
Nov 25, 2009 | 45.38 | 45.56 | 44.79 | 45.51 | 2,641,734 | +0.34(+0.76%) |
Nov 24, 2009 | 44.62 | 45.34 | 44.51 | 45.17 | 3,463,533 | +0.58(+1.30%) |
Nov 23, 2009 | 44.81 | 45.14 | 44.31 | 44.59 | 2,700,431 | +0.25(+0.56%) |
Nov 20, 2009 | 44.12 | 44.43 | 43.77 | 44.34 | 3,801,719 | +0.13(+0.30%) |
Nov 19, 2009 | 44.28 | 44.37 | 43.84 | 44.21 | 3,368,594 | -0.06(-0.13%) |
Nov 18, 2009 | 43.86 | 44.40 | 43.67 | 44.27 | 4,093,863 | +0.32(+0.74%) |
Nov 17, 2009 | 43.29 | 43.94 | 42.90 | 43.94 | 3,861,471 | +0.61(+1.41%) |
Nov 16, 2009 | 42.67 | 43.63 | 42.53 | 43.33 | 3,612,753 | +0.86(+2.02%) |
Nov 13, 2009 | 41.76 | 42.88 | 41.51 | 42.47 | 5,760,550 | +0.12(+0.29%) |
Nov 12, 2009 | 42.42 | 42.93 | 42.23 | 42.35 | 3,151,489 | -0.27(-0.63%) |
Nov 11, 2009 | 42.96 | 43.26 | 42.45 | 42.62 | 2,643,934 | -0.35(-0.82%) |
Nov 10, 2009 | 43.02 | 43.24 | 42.58 | 42.97 | 3,580,129 | -0.26(-0.59%) |
Nov 09, 2009 | 42.88 | 43.23 | 42.76 | 43.23 | 2,720,170 | +0.49(+1.14%) |
Nov 06, 2009 | 42.26 | 43.07 | 42.06 | 42.74 | 4,143,509 | +0.14(+0.34%) |
Nov 05, 2009 | 42.17 | 43.00 | 42.16 | 42.60 | 4,730,010 | +0.64(+1.52%) |
Nov 04, 2009 | 42.20 | 42.56 | 41.89 | 41.96 | 2,610,090 | -0.18(-0.43%) |
Nov 03, 2009 | 42.32 | 42.53 | 41.65 | 42.14 | 4,696,886 | -0.33(-0.78%) |
Nov 02, 2009 | 42.91 | 43.21 | 42.31 | 42.47 | 3,083,853 | -0.38(-0.89%) |
Oct 30, 2009 | 43.44 | 44.46 | 42.67 | 42.86 | 4,306,918 | -0.86(-1.96%) |
Oct 29, 2009 | 43.27 | 43.81 | 42.97 | 43.71 | 2,966,856 | +0.57(+1.32%) |
Oct 28, 2009 | 43.24 | 43.67 | 42.84 | 43.14 | 4,973,363 | -0.38(-0.88%) |
Oct 27, 2009 | 44.45 | 44.60 | 43.42 | 43.52 | 4,547,455 | -0.86(-1.93%) |
Oct 26, 2009 | 45.23 | 45.79 | 44.30 | 44.38 | 4,784,983 | -1.01(-2.22%) |
Oct 23, 2009 | 45.23 | 45.60 | 45.00 | 45.39 | 4,562,402 | +0.58(+1.30%) |
Oct 22, 2009 | 46.20 | 46.20 | 43.92 | 44.81 | 6,535,377 | -0.25(-0.55%) |
Oct 21, 2009 | 44.93 | 45.92 | 44.81 | 45.06 | 7,275,259 | +0.07(+0.15%) |
Oct 20, 2009 | 44.89 | 45.15 | 44.86 | 44.99 | 4,048,503 | -0.39(-0.86%) |
Oct 19, 2009 | 45.00 | 45.65 | 44.78 | 45.38 | 3,282,124 | +0.24(+0.53%) |
Oct 16, 2009 | 44.91 | 45.42 | 44.66 | 45.14 | 3,309,962 | -0.02(-0.04%) |
Oct 15, 2009 | 44.53 | 45.44 | 44.53 | 45.16 | 3,575,817 | +0.36(+0.81%) |
Oct 14, 2009 | 43.74 | 44.97 | 43.59 | 44.80 | 5,404,466 | +1.34(+3.09%) |
Oct 13, 2009 | 42.86 | 43.51 | 42.86 | 43.46 | 4,000,838 | +0.41(+0.95%) |
Oct 12, 2009 | 43.08 | 43.41 | 42.78 | 43.05 | 1,852,746 | -0.29(-0.66%) |
Oct 09, 2009 | 43.17 | 43.60 | 43.00 | 43.33 | 2,975,142 | +0.10(+0.22%) |
Oct 08, 2009 | 43.77 | 44.06 | 43.17 | 43.24 | 2,873,027 | -0.33(-0.77%) |
Oct 07, 2009 | 43.09 | 43.57 | 42.68 | 43.57 | 2,664,701 | +0.47(+1.08%) |
Oct 06, 2009 | 42.47 | 43.38 | 42.46 | 43.10 | 2,938,755 | +0.66(+1.55%) |
Oct 05, 2009 | 42.27 | 42.83 | 41.84 | 42.45 | 3,360,693 | +0.35(+0.84%) |
Oct 02, 2009 | 41.03 | 42.27 | 40.85 | 42.09 | 5,083,221 | +0.75(+1.82%) |
Oct 01, 2009 | 41.67 | 42.38 | 41.13 | 41.34 | 7,876,860 | -0.25(-0.60%) |
Sep 30, 2009 | 41.58 | 41.69 | 40.82 | 41.59 | 7,912,967 | +0.06(+0.14%) |
Sep 29, 2009 | 41.90 | 42.25 | 41.18 | 41.53 | 7,372,009 | -0.67(-1.58%) |
Sep 28, 2009 | 42.08 | 42.31 | 41.43 | 42.20 | 5,525,152 | +0.30(+0.70%) |
Sep 25, 2009 | 42.61 | 42.67 | 41.86 | 41.90 | 4,511,813 | -0.72(-1.70%) |
Sep 24, 2009 | 43.19 | 43.47 | 42.57 | 42.63 | 2,566,312 | -0.50(-1.15%) |
Sep 23, 2009 | 43.87 | 44.07 | 43.12 | 43.12 | 2,709,485 | -0.75(-1.71%) |
Sep 22, 2009 | 43.87 | 44.13 | 43.74 | 43.87 | 3,594,104 | +0.17(+0.39%) |
Sep 21, 2009 | 42.52 | 43.87 | 42.46 | 43.70 | 6,038,622 | +0.97(+2.27%) |
Sep 18, 2009 | 43.60 | 43.74 | 42.64 | 42.73 | 7,897,000 | -0.78(-1.79%) |
Sep 17, 2009 | 43.25 | 43.68 | 43.11 | 43.51 | 3,964,333 | -0.27(-0.61%) |
Sep 16, 2009 | 43.47 | 43.86 | 42.95 | 43.78 | 5,355,939 | +0.49(+1.12%) |
Sep 15, 2009 | 44.71 | 44.71 | 43.24 | 43.29 | 10,515,009 | -2.03(-4.48%) |
Sep 14, 2009 | 44.81 | 45.47 | 44.76 | 45.32 | 3,042,371 | +0.43(+0.95%) |
Sep 11, 2009 | 44.54 | 45.42 | 44.47 | 44.89 | 3,845,450 | +0.56(+1.27%) |
Sep 10, 2009 | 43.72 | 44.40 | 43.44 | 44.33 | 2,527,276 | +0.68(+1.55%) |
Sep 09, 2009 | 42.62 | 43.66 | 42.53 | 43.66 | 2,507,914 | +1.00(+2.34%) |
Sep 08, 2009 | 42.74 | 43.06 | 42.29 | 42.66 | 1,961,763 | +0.09(+0.20%) |
Sep 04, 2009 | 42.35 | 42.71 | 41.92 | 42.57 | 2,113,711 | +0.22(+0.52%) |
Sep 03, 2009 | 41.45 | 42.38 | 41.45 | 42.35 | 2,886,575 | +1.13(+2.75%) |
Sep 02, 2009 | 42.45 | 42.45 | 41.07 | 41.22 | 5,923,570 | -1.38(-3.24%) |
Sep 01, 2009 | 42.85 | 43.57 | 42.40 | 42.60 | 2,589,649 | -0.46(-1.06%) |
Aug 31, 2009 | 43.14 | 43.59 | 42.61 | 43.06 | 2,987,696 | -0.23(-0.53%) |
Aug 28, 2009 | 43.51 | 43.65 | 42.76 | 43.28 | 2,079,024 | -0.05(-0.11%) |
Aug 27, 2009 | 43.46 | 43.64 | 42.81 | 43.33 | 2,017,796 | -0.13(-0.31%) |
Aug 26, 2009 | 43.61 | 43.84 | 43.29 | 43.47 | 2,172,354 | -0.13(-0.31%) |
Aug 25, 2009 | 43.30 | 44.04 | 43.16 | 43.60 | 3,536,365 | +0.42(+0.97%) |
Aug 24, 2009 | 43.79 | 43.86 | 43.11 | 43.18 | 3,153,839 | -0.31(-0.72%) |
Aug 21, 2009 | 43.64 | 43.90 | 43.29 | 43.49 | 3,746,695 | +0.23(+0.53%) |
Aug 20, 2009 | 42.93 | 43.33 | 42.72 | 43.27 | 2,698,146 | +0.45(+1.05%) |
Aug 19, 2009 | 42.47 | 42.91 | 42.25 | 42.82 | 3,783,018 | +0.05(+0.11%) |
Aug 18, 2009 | 42.63 | 43.00 | 42.32 | 42.77 | 3,426,628 | +0.21(+0.49%) |
Aug 17, 2009 | 42.58 | 42.85 | 41.99 | 42.56 | 4,411,510 | -0.36(-0.84%) |
Aug 14, 2009 | 44.31 | 44.31 | 42.50 | 42.92 | 4,253,256 | -1.62(-3.63%) |
Aug 13, 2009 | 43.92 | 44.57 | 42.90 | 44.54 | 4,558,816 | +0.86(+1.96%) |
Aug 12, 2009 | 42.38 | 44.01 | 42.21 | 43.68 | 3,907,060 | +1.18(+2.78%) |
Aug 11, 2009 | 43.22 | 43.43 | 42.30 | 42.50 | 3,001,986 | -0.90(-2.06%) |
Aug 10, 2009 | 43.05 | 43.44 | 42.52 | 43.40 | 2,832,469 | +0.34(+0.80%) |
Aug 07, 2009 | 42.88 | 43.44 | 42.84 | 43.06 | 2,460,799 | +0.50(+1.19%) |
Aug 06, 2009 | 43.11 | 43.33 | 42.18 | 42.55 | 3,162,134 | -0.49(-1.13%) |
Aug 05, 2009 | 43.24 | 43.43 | 42.44 | 43.04 | 2,632,910 | -0.03(-0.06%) |
Aug 04, 2009 | 43.43 | 43.72 | 42.97 | 43.06 | 2,872,588 | -0.46(-1.05%) |
Aug 03, 2009 | 43.59 | 43.61 | 42.77 | 43.52 | 3,859,682 | +0.40(+0.93%) |
Jul 31, 2009 | 43.12 | 43.79 | 42.99 | 43.12 | 2,602,935 | -0.22(-0.51%) |
Jul 30, 2009 | 43.57 | 43.79 | 42.39 | 43.34 | 3,932,993 | +0.11(+0.26%) |
Jul 29, 2009 | 42.16 | 43.62 | 42.01 | 43.23 | 5,993,536 | +0.97(+2.30%) |
Jul 28, 2009 | 42.03 | 42.50 | 41.72 | 42.26 | 2,892,196 | +0.25(+0.59%) |
Jul 27, 2009 | 42.12 | 42.46 | 41.67 | 42.01 | 2,964,386 | -0.27(-0.63%) |
Jul 24, 2009 | 41.72 | 42.58 | 41.62 | 42.27 | 105 | +0.44(+1.05%) |
Jul 23, 2009 | 42.49 | 44.07 | 41.51 | 41.84 | 15,814,009 | +2.01(+5.05%) |
Jul 22, 2009 | 39.30 | 39.98 | 39.07 | 39.83 | 4,287,415 | +0.18(+0.46%) |
Jul 21, 2009 | 39.91 | 40.23 | 39.32 | 39.65 | 3,128,785 | -0.02(-0.05%) |
Jul 20, 2009 | 39.04 | 39.73 | 38.87 | 39.67 | 2,916,721 | +0.73(+1.88%) |
Jul 17, 2009 | 38.77 | 39.01 | 38.37 | 38.93 | 2,855,417 | +0.15(+0.39%) |
Jul 16, 2009 | 38.03 | 38.94 | 37.97 | 38.78 | 3,882,976 | +0.70(+1.85%) |
Jul 15, 2009 | 37.76 | 38.29 | 37.62 | 38.07 | 3,773,325 | +0.60(+1.60%) |
Jul 14, 2009 | 37.48 | 37.48 | 36.68 | 37.47 | 2,905,358 | +0.11(+0.31%) |
Jul 13, 2009 | 36.59 | 37.49 | 36.59 | 37.36 | 3,539,515 | +0.81(+2.21%) |
Jul 10, 2009 | 36.04 | 37.89 | 35.34 | 36.55 | 2,422,933 | +0.24(+0.66%) |
Jul 09, 2009 | 36.48 | 36.84 | 36.01 | 36.31 | 3,126,570 | +0.07(+0.18%) |
Jul 08, 2009 | 37.00 | 37.61 | 36.11 | 36.25 | 3,906,986 | -0.59(-1.60%) |
Jul 07, 2009 | 37.68 | 37.94 | 36.74 | 36.84 | 2,787,503 | -0.99(-2.62%) |
Jul 06, 2009 | 37.29 | 37.93 | 37.21 | 37.83 | 3,112,975 | +0.69(+1.85%) |
Jul 02, 2009 | 37.97 | 38.37 | 37.14 | 37.14 | 3,080,355 | -1.32(-3.44%) |
Jul 01, 2009 | 39.08 | 39.20 | 38.35 | 38.47 | 4,115,279 | -0.36(-0.93%) |
Jun 30, 2009 | 39.86 | 39.86 | 38.67 | 38.83 | 3,607,989 | -1.00(-2.51%) |
Jun 29, 2009 | 40.07 | 40.27 | 39.05 | 39.83 | 2,822,030 | -0.09(-0.21%) |
Jun 26, 2009 | 39.84 | 40.06 | 39.17 | 39.91 | 4,503,621 | +0.11(+0.29%) |
Jun 25, 2009 | 38.83 | 39.82 | 38.68 | 39.80 | 4,566,187 | +1.45(+3.77%) |
Jun 24, 2009 | 37.73 | 38.63 | 37.47 | 38.35 | 5,956,554 | +0.94(+2.52%) |
Jun 23, 2009 | 38.20 | 38.59 | 37.27 | 37.41 | 3,954,603 | -0.53(-1.41%) |
Jun 22, 2009 | 39.07 | 39.31 | 37.94 | 37.94 | 3,648,901 | -1.46(-3.70%) |
Jun 19, 2009 | 39.14 | 39.78 | 38.95 | 39.40 | 4,610,265 | +0.27(+0.68%) |
Jun 18, 2009 | 38.95 | 39.47 | 38.81 | 39.13 | 3,419,434 | +0.17(+0.44%) |
Jun 17, 2009 | 38.31 | 39.30 | 37.95 | 38.96 | 4,851,573 | +0.68(+1.77%) |
Jun 16, 2009 | 38.69 | 39.24 | 37.93 | 38.28 | 5,947,753 | -0.21(-0.54%) |
Jun 15, 2009 | 39.49 | 39.62 | 38.31 | 38.49 | 4,808,281 | -1.30(-3.28%) |
Jun 12, 2009 | 39.56 | 40.01 | 39.32 | 39.80 | 3,234,058 | -0.08(-0.19%) |
Jun 11, 2009 | 39.75 | 40.45 | 39.75 | 39.87 | 5,260,634 | +0.16(+0.41%) |
Jun 10, 2009 | 38.87 | 39.71 | 38.72 | 39.71 | 6,314,223 | +0.87(+2.23%) |
Jun 09, 2009 | 38.03 | 39.09 | 37.83 | 38.85 | 5,070,568 | +1.08(+2.85%) |
Jun 08, 2009 | 37.20 | 38.10 | 37.07 | 37.77 | 4,284,210 | -0.31(-0.83%) |
Jun 05, 2009 | 37.63 | 38.52 | 37.48 | 38.08 | 4,585,569 | +0.62(+1.65%) |
Jun 04, 2009 | 37.60 | 37.67 | 36.72 | 37.47 | 5,470,186 | +0.01(+0.03%) |
Jun 03, 2009 | 37.86 | 38.08 | 36.98 | 37.46 | 6,433,943 | -0.71(-1.87%) |
Jun 02, 2009 | 37.97 | 38.43 | 37.57 | 38.17 | 6,399,877 | +0.22(+0.58%) |
Jun 01, 2009 | 37.45 | 38.27 | 37.21 | 37.95 | 5,847,913 | +0.90(+2.42%) |
May 29, 2009 | 36.60 | 37.24 | 36.15 | 37.06 | 5,687,403 | +0.50(+1.35%) |
May 28, 2009 | 36.47 | 36.67 | 35.67 | 36.56 | 4,171,453 | +0.40(+1.11%) |
May 27, 2009 | 36.25 | 36.98 | 35.81 | 36.16 | 6,082,922 | -0.04(-0.11%) |
May 26, 2009 | 35.24 | 36.42 | 34.54 | 36.20 | 7,552,290 | +1.67(+4.83%) |
May 22, 2009 | 33.65 | 34.94 | 33.62 | 34.53 | 4,908,524 | +0.90(+2.66%) |
May 21, 2009 | 33.91 | 34.10 | 33.44 | 33.64 | 3,672,585 | -0.54(-1.59%) |
May 20, 2009 | 34.42 | 34.59 | 33.86 | 34.18 | 5,783,451 | -0.06(-0.17%) |
May 19, 2009 | 33.60 | 34.33 | 33.43 | 34.24 | 3,181,231 | +0.46(+1.35%) |
May 18, 2009 | 33.36 | 33.93 | 32.98 | 33.78 | 3,586,582 | +0.31(+0.94%) |
May 15, 2009 | 33.60 | 33.88 | 33.13 | 33.47 | 3,403,292 | -0.48(-1.40%) |
May 14, 2009 | 34.23 | 34.59 | 33.60 | 33.94 | 3,575,873 | -0.30(-0.89%) |
May 13, 2009 | 34.77 | 34.87 | 34.07 | 34.25 | 4,383,695 | -0.94(-2.68%) |
May 12, 2009 | 34.98 | 35.23 | 34.49 | 35.19 | 3,655,524 | +0.50(+1.43%) |
May 11, 2009 | 34.48 | 34.99 | 34.27 | 34.69 | 3,167,527 | -0.25(-0.71%) |
May 08, 2009 | 35.15 | 35.61 | 34.67 | 34.94 | 4,958,314 | +0.14(+0.41%) |
May 07, 2009 | 34.27 | 34.92 | 33.78 | 34.80 | 5,814,460 | +0.91(+2.70%) |
May 06, 2009 | 34.96 | 35.24 | 33.64 | 33.88 | 5,392,961 | -0.94(-2.71%) |
May 05, 2009 | 35.06 | 35.59 | 34.48 | 34.83 | 4,812,104 | -0.41(-1.16%) |
May 04, 2009 | 35.34 | 35.38 | 35.09 | 35.24 | 7,344,534 | +0.43(+1.23%) |