Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.79 | 46.07 | 45.26 | 45.65 | 179,086 | -0.27(-0.58%) |
Apr 29, 2010 | 45.04 | 45.95 | 44.87 | 45.92 | 75,968 | +1.18(+2.65%) |
Apr 28, 2010 | 43.90 | 44.90 | 43.90 | 44.74 | 65,281 | +0.32(+0.71%) |
Apr 27, 2010 | 44.54 | 44.92 | 44.13 | 44.42 | 67,902 | -0.17(-0.39%) |
Apr 26, 2010 | 44.16 | 44.60 | 44.01 | 44.59 | 108,368 | +0.26(+0.58%) |
Apr 23, 2010 | 43.62 | 44.51 | 43.41 | 44.34 | 43,620 | +0.81(+1.86%) |
Apr 22, 2010 | 43.77 | 43.77 | 42.49 | 43.52 | 85,801 | -0.70(-1.58%) |
Apr 21, 2010 | 43.41 | 44.28 | 43.41 | 44.22 | 83,355 | +0.72(+1.65%) |
Apr 20, 2010 | 43.39 | 43.51 | 43.08 | 43.50 | 50,295 | +0.38(+0.89%) |
Apr 19, 2010 | 43.70 | 43.92 | 42.87 | 43.12 | 50,436 | -0.59(-1.35%) |
Apr 16, 2010 | 43.84 | 44.55 | 43.17 | 43.71 | 130,323 | -0.09(-0.20%) |
Apr 15, 2010 | 43.55 | 44.00 | 43.48 | 43.80 | 82,224 | +0.06(+0.13%) |
Apr 14, 2010 | 43.29 | 43.81 | 43.04 | 43.74 | 46,526 | +0.72(+1.66%) |
Apr 13, 2010 | 42.95 | 43.06 | 42.78 | 43.03 | 60,524 | +0.14(+0.33%) |
Apr 12, 2010 | 43.34 | 43.34 | 42.43 | 42.88 | 78,461 | -0.52(-1.19%) |
Apr 09, 2010 | 42.48 | 43.43 | 42.48 | 43.40 | 153,033 | +1.01(+2.39%) |
Apr 08, 2010 | 42.02 | 42.45 | 41.98 | 42.39 | 64,270 | +0.14(+0.34%) |
Apr 07, 2010 | 42.10 | 42.70 | 42.10 | 42.24 | 43,035 | -0.10(-0.23%) |
Apr 06, 2010 | 42.50 | 42.73 | 42.16 | 42.34 | 69,175 | -0.40(-0.94%) |
Apr 05, 2010 | 41.72 | 42.74 | 41.64 | 42.74 | 90,897 | +1.24(+2.99%) |
Apr 01, 2010 | 41.03 | 41.50 | 41.50 | 41.50 | 46,926 | +0.71(+1.73%) |
Mar 31, 2010 | 40.94 | 41.61 | 40.28 | 40.79 | 81,042 | -0.39(-0.95%) |
Mar 30, 2010 | 39.76 | 41.36 | 39.72 | 41.19 | 77,203 | +1.45(+3.65%) |
Mar 29, 2010 | 38.88 | 39.73 | 38.88 | 39.73 | 58,535 | +1.13(+2.92%) |
Mar 26, 2010 | 38.94 | 39.44 | 38.48 | 38.61 | 69,038 | -0.24(-0.61%) |
Mar 25, 2010 | 39.78 | 40.36 | 38.82 | 38.85 | 48,360 | -0.70(-1.76%) |
Mar 24, 2010 | 40.19 | 40.49 | 39.45 | 39.54 | 52,057 | -0.89(-2.20%) |
Mar 23, 2010 | 40.96 | 40.96 | 40.10 | 40.43 | 55,124 | -0.40(-0.98%) |
Mar 22, 2010 | 40.16 | 41.45 | 39.82 | 40.83 | 44,148 | +0.61(+1.52%) |
Mar 19, 2010 | 41.60 | 41.60 | 39.71 | 40.22 | 130,682 | -1.11(-2.68%) |
Mar 18, 2010 | 41.40 | 41.58 | 41.04 | 41.33 | 29,895 | +0.01(+0.02%) |
Mar 17, 2010 | 40.80 | 41.47 | 40.80 | 41.32 | 47,087 | +0.55(+1.36%) |
Mar 16, 2010 | 40.86 | 41.19 | 40.60 | 40.77 | 48,245 | +0.05(+0.12%) |
Mar 15, 2010 | 40.39 | 41.55 | 40.00 | 40.72 | 66,381 | -0.07(-0.16%) |
Mar 12, 2010 | 42.19 | 42.19 | 40.54 | 40.78 | 82,565 | -1.05(-2.50%) |
Mar 11, 2010 | 41.73 | 42.14 | 41.23 | 41.83 | 109,977 | +0.10(+0.25%) |
Mar 10, 2010 | 45.57 | 46.20 | 40.30 | 41.73 | 370,750 | +1.32(+3.28%) |
Mar 09, 2010 | 40.93 | 41.26 | 40.26 | 40.40 | 63,057 | -0.76(-1.85%) |
Mar 08, 2010 | 41.09 | 41.42 | 40.86 | 41.16 | 35,977 | +0.16(+0.39%) |
Mar 05, 2010 | 40.56 | 41.43 | 40.41 | 41.00 | 188,040 | +0.50(+1.25%) |
Mar 04, 2010 | 40.98 | 40.98 | 39.94 | 40.50 | 27,634 | -0.29(-0.70%) |
Mar 03, 2010 | 40.86 | 41.37 | 40.70 | 40.78 | 57,283 | +0.01(+0.02%) |
Mar 02, 2010 | 40.46 | 40.79 | 39.87 | 40.77 | 31,253 | +0.47(+1.16%) |
Mar 01, 2010 | 39.45 | 40.47 | 39.45 | 40.31 | 53,225 | +0.97(+2.47%) |
Feb 26, 2010 | 39.86 | 39.86 | 39.04 | 39.34 | 59,335 | -0.67(-1.67%) |
Feb 25, 2010 | 39.22 | 40.14 | 39.09 | 40.00 | 39,300 | +0.44(+1.11%) |
Feb 24, 2010 | 39.62 | 40.27 | 39.06 | 39.56 | 58,879 | +0.10(+0.24%) |
Feb 23, 2010 | 39.23 | 39.76 | 39.09 | 39.47 | 74,403 | -0.14(-0.36%) |
Feb 22, 2010 | 39.02 | 39.72 | 38.52 | 39.61 | 38,901 | +0.57(+1.46%) |
Feb 19, 2010 | 38.81 | 39.16 | 38.16 | 39.04 | 85,725 | +0.23(+0.59%) |
Feb 18, 2010 | 37.82 | 38.82 | 37.82 | 38.81 | 31,211 | +0.85(+2.23%) |
Feb 17, 2010 | 37.36 | 37.96 | 37.32 | 37.96 | 25,100 | +0.68(+1.81%) |
Feb 16, 2010 | 37.16 | 37.29 | 36.57 | 37.29 | 23,317 | +0.28(+0.75%) |
Feb 12, 2010 | 36.47 | 37.01 | 37.01 | 37.01 | 31,812 | +0.30(+0.80%) |
Feb 11, 2010 | 36.59 | 36.76 | 35.74 | 36.72 | 32,775 | +0.11(+0.31%) |
Feb 10, 2010 | 36.39 | 36.73 | 35.81 | 36.60 | 26,590 | -0.01(-0.03%) |
Feb 09, 2010 | 36.41 | 36.68 | 36.01 | 36.61 | 51,612 | +0.55(+1.53%) |
Feb 08, 2010 | 36.20 | 36.28 | 35.57 | 36.06 | 45,737 | -0.28(-0.76%) |
Feb 05, 2010 | 36.46 | 36.47 | 35.66 | 36.34 | 53,199 | -0.16(-0.44%) |
Feb 04, 2010 | 37.84 | 37.84 | 36.03 | 36.50 | 88,780 | -1.47(-3.86%) |
Feb 03, 2010 | 38.20 | 38.50 | 37.49 | 37.96 | 52,117 | -0.25(-0.65%) |
Feb 02, 2010 | 38.19 | 38.54 | 37.97 | 38.21 | 54,434 | +0.10(+0.28%) |
Feb 01, 2010 | 38.33 | 38.33 | 37.43 | 38.11 | 45,792 | +0.01(+0.02%) |
Jan 29, 2010 | 38.34 | 38.53 | 38.10 | 38.10 | 194,152 | -0.13(-0.35%) |
Jan 28, 2010 | 38.10 | 38.36 | 37.80 | 38.23 | 102,330 | +0.13(+0.35%) |
Jan 27, 2010 | 37.34 | 38.15 | 37.11 | 38.10 | 120,345 | +0.50(+1.32%) |
Jan 26, 2010 | 36.29 | 37.76 | 36.12 | 37.60 | 147,039 | +1.32(+3.65%) |
Jan 25, 2010 | 36.38 | 36.40 | 36.03 | 36.28 | 42,335 | +0.26(+0.71%) |
Jan 22, 2010 | 35.73 | 36.36 | 35.73 | 36.02 | 92,041 | +0.36(+1.01%) |
Jan 21, 2010 | 36.99 | 37.11 | 35.57 | 35.66 | 87,418 | -1.40(-3.78%) |
Jan 20, 2010 | 37.34 | 37.57 | 36.68 | 37.06 | 80,153 | -0.54(-1.44%) |
Jan 19, 2010 | 37.48 | 38.09 | 37.44 | 37.60 | 39,103 | +0.08(+0.20%) |
Jan 15, 2010 | 37.94 | 37.53 | 37.53 | 37.53 | 82,733 | -0.24(-0.63%) |
Jan 14, 2010 | 37.68 | 38.02 | 37.46 | 37.76 | 78,768 | +0.10(+0.25%) |
Jan 13, 2010 | 38.05 | 38.05 | 37.35 | 37.67 | 85,205 | -0.23(-0.60%) |
Jan 12, 2010 | 38.01 | 38.09 | 37.59 | 37.90 | 54,897 | -0.23(-0.60%) |
Jan 11, 2010 | 38.10 | 38.17 | 37.35 | 38.13 | 89,637 | +0.20(+0.53%) |
Jan 08, 2010 | 37.50 | 38.60 | 37.31 | 37.93 | 385,647 | +0.72(+1.95%) |
Jan 07, 2010 | 36.75 | 37.25 | 36.40 | 37.20 | 103,726 | +0.51(+1.40%) |
Jan 06, 2010 | 37.33 | 37.62 | 36.38 | 36.69 | 92,523 | -0.44(-1.18%) |
Jan 05, 2010 | 36.89 | 37.32 | 36.46 | 37.13 | 90,050 | +0.10(+0.26%) |
Jan 04, 2010 | 37.08 | 37.19 | 36.09 | 37.03 | 80,716 | +0.35(+0.96%) |
Dec 31, 2009 | 36.67 | 36.68 | 36.68 | 36.68 | 80,109 | -0.02(-0.05%) |
Dec 30, 2009 | 35.95 | 36.74 | 35.95 | 36.70 | 135,483 | +0.46(+1.26%) |
Dec 29, 2009 | 36.23 | 36.31 | 35.70 | 36.24 | 59,952 | +0.18(+0.50%) |
Dec 28, 2009 | 35.37 | 36.60 | 35.37 | 36.06 | 175,352 | +1.58(+4.59%) |
Dec 24, 2009 | 34.30 | 34.53 | 34.30 | 34.48 | 12,623 | +0.18(+0.53%) |
Dec 23, 2009 | 34.36 | 34.48 | 34.02 | 34.30 | 79,605 | -0.08(-0.22%) |
Dec 22, 2009 | 34.53 | 34.72 | 34.15 | 34.37 | 66,274 | +0.02(+0.06%) |
Dec 21, 2009 | 33.97 | 34.53 | 33.88 | 34.35 | 67,898 | +0.38(+1.12%) |
Dec 18, 2009 | 33.25 | 33.97 | 32.94 | 33.97 | 229,624 | +0.80(+2.41%) |
Dec 17, 2009 | 34.04 | 34.13 | 32.76 | 33.17 | 52,510 | -1.14(-3.33%) |
Dec 16, 2009 | 34.60 | 34.60 | 34.12 | 34.32 | 55,497 | +0.03(+0.08%) |
Dec 15, 2009 | 34.41 | 34.68 | 34.15 | 34.29 | 52,372 | -0.10(-0.28%) |
Dec 14, 2009 | 34.27 | 34.71 | 33.96 | 34.38 | 97,146 | -0.04(-0.11%) |
Dec 11, 2009 | 34.18 | 34.83 | 33.74 | 34.42 | 85,863 | +0.47(+1.37%) |
Dec 10, 2009 | 33.91 | 34.92 | 33.26 | 33.95 | 579,302 | -1.53(-4.32%) |
Dec 09, 2009 | 35.26 | 35.88 | 34.96 | 35.49 | 63,447 | +0.07(+0.19%) |
Dec 08, 2009 | 36.13 | 36.87 | 35.25 | 35.42 | 115,116 | -0.82(-2.26%) |
Dec 07, 2009 | 37.17 | 37.35 | 36.14 | 36.24 | 84,943 | -0.89(-2.39%) |
Dec 04, 2009 | 37.52 | 37.91 | 36.74 | 37.13 | 100,867 | +0.08(+0.21%) |
Dec 03, 2009 | 38.34 | 38.62 | 36.93 | 37.05 | 54,704 | -1.07(-2.80%) |
Dec 02, 2009 | 38.28 | 39.22 | 37.95 | 38.12 | 55,868 | -0.27(-0.69%) |
Dec 01, 2009 | 38.76 | 38.87 | 37.99 | 38.38 | 37,736 | -0.20(-0.52%) |
Nov 30, 2009 | 38.22 | 38.58 | 37.21 | 38.58 | 71,704 | +0.30(+0.80%) |
Nov 27, 2009 | 38.63 | 39.20 | 38.27 | 38.28 | 19,976 | -1.28(-3.23%) |
Nov 25, 2009 | 38.97 | 40.01 | 38.97 | 39.56 | 41,518 | +0.65(+1.66%) |
Nov 24, 2009 | 37.86 | 39.02 | 37.46 | 38.91 | 31,274 | +1.18(+3.13%) |
Nov 23, 2009 | 37.27 | 38.42 | 37.24 | 37.73 | 37,937 | +0.51(+1.38%) |
Nov 20, 2009 | 37.31 | 38.00 | 36.50 | 37.21 | 33,371 | -0.42(-1.11%) |
Nov 19, 2009 | 38.51 | 38.81 | 37.29 | 37.63 | 30,922 | -1.18(-3.04%) |
Nov 18, 2009 | 37.89 | 38.93 | 37.89 | 38.81 | 38,671 | +0.82(+2.16%) |
Nov 17, 2009 | 37.92 | 38.05 | 37.15 | 37.99 | 20,496 | +0.05(+0.13%) |
Nov 16, 2009 | 36.29 | 38.17 | 35.97 | 37.95 | 54,587 | +2.00(+5.56%) |
Nov 13, 2009 | 35.42 | 36.05 | 34.91 | 35.95 | 25,295 | +0.28(+0.77%) |
Nov 12, 2009 | 36.14 | 36.42 | 35.17 | 35.67 | 42,953 | -0.54(-1.50%) |
Nov 11, 2009 | 36.84 | 36.91 | 35.87 | 36.21 | 25,223 | -0.41(-1.12%) |
Nov 10, 2009 | 35.74 | 36.89 | 35.48 | 36.62 | 52,363 | +0.84(+2.34%) |
Nov 09, 2009 | 35.64 | 36.35 | 35.64 | 35.78 | 42,344 | +0.41(+1.16%) |
Nov 06, 2009 | 35.26 | 36.06 | 35.25 | 35.37 | 20,346 | -0.27(-0.75%) |
Nov 05, 2009 | 35.17 | 35.71 | 34.73 | 35.64 | 57,011 | +0.80(+2.30%) |
Nov 04, 2009 | 35.37 | 35.66 | 34.79 | 34.84 | 45,566 | -0.39(-1.11%) |
Nov 03, 2009 | 35.02 | 35.32 | 34.55 | 35.23 | 37,674 | -0.12(-0.35%) |
Nov 02, 2009 | 35.65 | 36.04 | 34.90 | 35.35 | 48,367 | -0.21(-0.59%) |
Oct 30, 2009 | 36.55 | 36.85 | 35.46 | 35.56 | 67,084 | -1.30(-3.51%) |
Oct 29, 2009 | 38.24 | 38.41 | 36.76 | 36.86 | 55,436 | -1.07(-2.81%) |
Oct 28, 2009 | 38.50 | 38.80 | 37.69 | 37.93 | 58,458 | -0.50(-1.31%) |
Oct 27, 2009 | 37.24 | 38.99 | 37.16 | 38.43 | 77,412 | +1.28(+3.43%) |
Oct 26, 2009 | 38.38 | 39.30 | 37.09 | 37.16 | 125,738 | -1.09(-2.84%) |
Oct 23, 2009 | 38.14 | 38.93 | 37.82 | 38.24 | 72,121 | -0.30(-0.77%) |
Oct 22, 2009 | 37.53 | 38.56 | 37.45 | 38.54 | 51,654 | +0.85(+2.25%) |
Oct 21, 2009 | 36.76 | 37.78 | 36.68 | 37.69 | 84,912 | +0.96(+2.62%) |
Oct 20, 2009 | 36.33 | 37.40 | 36.29 | 36.73 | 44,297 | -0.74(-1.98%) |
Oct 19, 2009 | 37.10 | 37.75 | 36.67 | 37.47 | 48,210 | +0.59(+1.60%) |
Oct 16, 2009 | 37.43 | 37.79 | 36.68 | 36.88 | 63,352 | -0.69(-1.83%) |
Oct 15, 2009 | 37.77 | 37.93 | 37.32 | 37.56 | 43,691 | -0.67(-1.74%) |
Oct 14, 2009 | 38.25 | 38.56 | 37.90 | 38.23 | 69,826 | +0.09(+0.22%) |
Oct 13, 2009 | 37.48 | 38.36 | 37.48 | 38.15 | 76,269 | +0.74(+1.99%) |
Oct 12, 2009 | 37.31 | 37.62 | 36.50 | 37.40 | 120,052 | +1.09(+2.99%) |
Oct 09, 2009 | 35.56 | 36.48 | 35.52 | 36.32 | 86,826 | +0.63(+1.76%) |
Oct 08, 2009 | 35.70 | 36.17 | 35.24 | 35.69 | 53,198 | +0.31(+0.89%) |
Oct 07, 2009 | 35.21 | 35.53 | 35.15 | 35.37 | 49,184 | -0.08(-0.21%) |
Oct 06, 2009 | 35.41 | 35.45 | 35.09 | 35.45 | 69,167 | +0.11(+0.32%) |
Oct 05, 2009 | 35.22 | 35.38 | 34.66 | 35.34 | 65,713 | +0.23(+0.65%) |
Oct 02, 2009 | 35.15 | 35.38 | 34.56 | 35.11 | 83,701 | -0.09(-0.24%) |
Oct 01, 2009 | 35.00 | 35.34 | 34.70 | 35.19 | 125,598 | -0.07(-0.19%) |
Sep 30, 2009 | 35.29 | 35.57 | 34.55 | 35.26 | 183,141 | +0.02(+0.05%) |
Sep 29, 2009 | 35.18 | 35.46 | 35.00 | 35.24 | 105,118 | -0.01(-0.03%) |
Sep 28, 2009 | 34.83 | 35.48 | 34.02 | 35.25 | 132,389 | +0.41(+1.18%) |
Sep 25, 2009 | 33.80 | 34.95 | 31.62 | 34.84 | 265,794 | +0.71(+2.09%) |
Sep 24, 2009 | 34.06 | 34.29 | 33.36 | 34.13 | 101,213 | +0.09(+0.25%) |
Sep 23, 2009 | 33.25 | 35.11 | 33.25 | 34.04 | 121,165 | +0.89(+2.67%) |
Sep 22, 2009 | 34.02 | 34.28 | 32.95 | 33.15 | 64,372 | -0.76(-2.25%) |
Sep 21, 2009 | 34.30 | 34.53 | 33.82 | 33.92 | 48,675 | -0.52(-1.52%) |
Sep 18, 2009 | 36.04 | 36.18 | 33.94 | 34.44 | 156,328 | -1.52(-4.24%) |
Sep 17, 2009 | 35.34 | 36.02 | 35.11 | 35.96 | 48,334 | +0.69(+1.94%) |
Sep 16, 2009 | 35.27 | 35.55 | 35.05 | 35.28 | 55,142 | +0.00(+0.00%) |
Sep 15, 2009 | 35.00 | 35.61 | 35.00 | 35.28 | 42,256 | +0.21(+0.60%) |
Sep 14, 2009 | 35.25 | 35.43 | 34.93 | 35.07 | 26,631 | -0.20(-0.57%) |
Sep 11, 2009 | 35.57 | 35.96 | 35.24 | 35.27 | 20,067 | -0.27(-0.75%) |
Sep 10, 2009 | 35.10 | 35.55 | 34.77 | 35.54 | 18,385 | +0.44(+1.25%) |
Sep 09, 2009 | 34.08 | 35.16 | 33.30 | 35.10 | 27,788 | +0.90(+2.65%) |
Sep 08, 2009 | 34.20 | 34.41 | 33.56 | 34.19 | 23,108 | -0.01(-0.03%) |
Sep 04, 2009 | 33.03 | 34.32 | 32.74 | 34.20 | 56,361 | +1.21(+3.67%) |
Sep 03, 2009 | 33.07 | 33.09 | 32.51 | 32.99 | 24,514 | +0.19(+0.58%) |
Sep 02, 2009 | 32.95 | 33.34 | 32.74 | 32.80 | 35,497 | -0.24(-0.72%) |
Sep 01, 2009 | 33.58 | 34.55 | 32.95 | 33.04 | 36,036 | -0.82(-2.42%) |
Aug 31, 2009 | 34.00 | 34.21 | 33.23 | 33.86 | 56,294 | -0.44(-1.28%) |
Aug 28, 2009 | 34.98 | 35.15 | 34.20 | 34.30 | 25,791 | -0.53(-1.53%) |
Aug 27, 2009 | 34.94 | 35.27 | 34.42 | 34.83 | 22,852 | -0.26(-0.73%) |
Aug 26, 2009 | 35.50 | 35.64 | 34.94 | 35.09 | 44,360 | -0.54(-1.52%) |
Aug 25, 2009 | 35.92 | 36.12 | 35.32 | 35.63 | 25,398 | -0.24(-0.66%) |
Aug 24, 2009 | 35.64 | 36.02 | 35.44 | 35.87 | 19,931 | +0.30(+0.86%) |
Aug 21, 2009 | 35.22 | 35.91 | 34.79 | 35.56 | 65,730 | +0.72(+2.08%) |
Aug 20, 2009 | 33.95 | 34.90 | 33.95 | 34.84 | 35,406 | +0.71(+2.09%) |
Aug 19, 2009 | 33.63 | 34.38 | 33.58 | 34.13 | 32,078 | +0.44(+1.30%) |
Aug 18, 2009 | 33.77 | 34.11 | 33.18 | 33.69 | 30,499 | +0.05(+0.14%) |
Aug 17, 2009 | 33.06 | 33.89 | 33.06 | 33.64 | 51,540 | +0.10(+0.31%) |
Aug 14, 2009 | 34.45 | 34.95 | 33.07 | 33.54 | 34,930 | -0.85(-2.47%) |
Aug 13, 2009 | 35.50 | 35.50 | 34.10 | 34.38 | 28,978 | -0.94(-2.67%) |
Aug 12, 2009 | 33.82 | 35.51 | 33.82 | 35.33 | 134,359 | +1.64(+4.86%) |
Aug 11, 2009 | 34.74 | 35.19 | 33.36 | 33.69 | 88,616 | -1.18(-3.39%) |
Aug 10, 2009 | 34.23 | 35.23 | 34.12 | 34.87 | 74,695 | +0.46(+1.33%) |
Aug 07, 2009 | 34.69 | 34.69 | 34.35 | 34.41 | 58,222 | +0.26(+0.75%) |
Aug 06, 2009 | 35.15 | 35.29 | 34.09 | 34.15 | 69,489 | -0.93(-2.66%) |
Aug 05, 2009 | 36.22 | 36.23 | 34.99 | 35.09 | 95,024 | -3.14(-8.22%) |
Aug 04, 2009 | 37.77 | 38.96 | 37.76 | 38.23 | 38,221 | +0.20(+0.53%) |
Aug 03, 2009 | 36.64 | 38.04 | 36.58 | 38.03 | 127,152 | +1.92(+5.33%) |
Jul 31, 2009 | 36.66 | 37.05 | 36.06 | 36.11 | 48,187 | -0.72(-1.97%) |
Jul 30, 2009 | 36.51 | 37.17 | 35.90 | 36.83 | 52,219 | +0.82(+2.27%) |
Jul 29, 2009 | 36.54 | 36.75 | 35.76 | 36.01 | 29,276 | -0.90(-2.43%) |
Jul 28, 2009 | 36.35 | 37.24 | 36.26 | 36.91 | 35,137 | +0.24(+0.65%) |
Jul 27, 2009 | 37.04 | 37.47 | 36.43 | 36.67 | 32,847 | -0.51(-1.38%) |
Jul 24, 2009 | 36.40 | 37.25 | 35.96 | 37.18 | 80,254 | +0.80(+2.20%) |
Jul 23, 2009 | 34.39 | 36.54 | 34.32 | 36.38 | 116,447 | +1.84(+5.32%) |
Jul 22, 2009 | 33.89 | 34.70 | 33.89 | 34.55 | 40,557 | +0.46(+1.34%) |
Jul 21, 2009 | 34.04 | 34.28 | 33.62 | 34.09 | 23,798 | +0.10(+0.31%) |
Jul 20, 2009 | 34.21 | 34.21 | 33.34 | 33.98 | 32,238 | -0.11(-0.34%) |
Jul 17, 2009 | 34.13 | 34.25 | 33.58 | 34.10 | 61,197 | +0.07(+0.20%) |
Jul 16, 2009 | 32.65 | 34.27 | 32.57 | 34.03 | 105,905 | +1.19(+3.63%) |
Jul 15, 2009 | 32.76 | 33.07 | 32.52 | 32.84 | 148,359 | +0.28(+0.85%) |
Jul 14, 2009 | 32.55 | 32.78 | 32.27 | 32.56 | 56,001 | -0.06(-0.18%) |
Jul 13, 2009 | 32.35 | 32.71 | 32.00 | 32.62 | 127,183 | +0.47(+1.45%) |
Jul 10, 2009 | 32.38 | 32.76 | 31.96 | 32.15 | 91,616 | -0.23(-0.71%) |
Jul 09, 2009 | 33.17 | 33.17 | 32.38 | 32.38 | 85,653 | -0.77(-2.33%) |
Jul 08, 2009 | 33.55 | 34.14 | 32.56 | 33.15 | 102,220 | -0.34(-1.02%) |
Jul 07, 2009 | 33.92 | 34.40 | 33.50 | 33.50 | 62,080 | -0.30(-0.90%) |
Jul 06, 2009 | 34.46 | 34.51 | 33.48 | 33.80 | 59,857 | -0.53(-1.55%) |
Jul 02, 2009 | 35.32 | 35.85 | 34.31 | 34.34 | 54,907 | -1.34(-3.76%) |
Jul 01, 2009 | 35.48 | 36.29 | 35.04 | 35.68 | 92,554 | +0.49(+1.38%) |
Jun 30, 2009 | 35.38 | 35.61 | 34.86 | 35.19 | 32,112 | -0.18(-0.51%) |
Jun 29, 2009 | 34.95 | 35.55 | 34.51 | 35.37 | 69,325 | +0.48(+1.36%) |
Jun 26, 2009 | 35.38 | 35.67 | 34.20 | 34.90 | 239,943 | -0.84(-2.35%) |
Jun 25, 2009 | 34.77 | 35.79 | 34.35 | 35.74 | 79,702 | +0.88(+2.51%) |
Jun 24, 2009 | 34.91 | 34.95 | 33.92 | 34.86 | 101,080 | +0.05(+0.14%) |
Jun 23, 2009 | 35.45 | 35.46 | 34.32 | 34.81 | 86,475 | -0.50(-1.43%) |
Jun 22, 2009 | 35.44 | 35.77 | 34.43 | 35.32 | 179,157 | -0.36(-1.01%) |
Jun 19, 2009 | 35.57 | 35.84 | 35.24 | 35.68 | 95,561 | +0.58(+1.66%) |
Jun 18, 2009 | 34.50 | 35.52 | 34.00 | 35.10 | 111,875 | +0.47(+1.35%) |
Jun 17, 2009 | 35.01 | 35.57 | 34.62 | 34.63 | 70,199 | -0.50(-1.41%) |
Jun 16, 2009 | 35.97 | 36.06 | 35.07 | 35.13 | 122,640 | -0.61(-1.71%) |
Jun 15, 2009 | 34.95 | 35.96 | 34.79 | 35.74 | 150,760 | +0.46(+1.30%) |
Jun 12, 2009 | 34.70 | 35.85 | 34.30 | 35.28 | 131,288 | +0.26(+0.73%) |
Jun 11, 2009 | 33.62 | 35.18 | 33.15 | 35.02 | 123,783 | +1.38(+4.11%) |
Jun 10, 2009 | 33.16 | 33.71 | 32.69 | 33.64 | 107,591 | +0.63(+1.90%) |
Jun 09, 2009 | 32.97 | 33.63 | 32.64 | 33.01 | 80,370 | +0.10(+0.29%) |
Jun 08, 2009 | 32.32 | 33.21 | 31.80 | 32.92 | 162,371 | +0.02(+0.06%) |
Jun 05, 2009 | 31.91 | 35.72 | 31.91 | 32.90 | 402,222 | -3.72(-10.17%) |
Jun 04, 2009 | 36.66 | 36.70 | 35.48 | 36.62 | 143,344 | +0.10(+0.29%) |
Jun 03, 2009 | 36.80 | 37.05 | 35.31 | 36.52 | 110,264 | -0.39(-1.06%) |
Jun 02, 2009 | 35.30 | 37.33 | 35.02 | 36.91 | 89,931 | +1.52(+4.31%) |
Jun 01, 2009 | 35.21 | 36.20 | 35.15 | 35.38 | 94,747 | +0.63(+1.81%) |
May 29, 2009 | 34.71 | 35.13 | 34.06 | 34.76 | 71,330 | +0.04(+0.11%) |
May 28, 2009 | 35.30 | 35.76 | 34.17 | 34.72 | 78,039 | -0.43(-1.22%) |
May 27, 2009 | 35.72 | 36.93 | 35.00 | 35.15 | 69,308 | -0.90(-2.48%) |
May 26, 2009 | 36.19 | 36.57 | 35.42 | 36.04 | 162,941 | -0.15(-0.42%) |
May 22, 2009 | 36.55 | 37.14 | 36.15 | 36.19 | 53,778 | -0.26(-0.71%) |
May 21, 2009 | 36.32 | 36.89 | 36.00 | 36.45 | 81,781 | +0.03(+0.08%) |
May 20, 2009 | 36.82 | 37.37 | 36.30 | 36.42 | 84,971 | -0.02(-0.05%) |
May 19, 2009 | 36.83 | 37.02 | 36.19 | 36.44 | 85,722 | -0.30(-0.80%) |
May 18, 2009 | 36.96 | 37.36 | 36.12 | 36.74 | 136,752 | +0.11(+0.31%) |
May 15, 2009 | 36.56 | 36.80 | 35.99 | 36.62 | 141,925 | -0.01(-0.03%) |
May 14, 2009 | 36.25 | 37.36 | 36.06 | 36.63 | 68,187 | +0.48(+1.32%) |
May 13, 2009 | 35.93 | 36.67 | 35.76 | 36.16 | 89,613 | -0.25(-0.68%) |
May 12, 2009 | 36.62 | 36.99 | 35.86 | 36.40 | 58,754 | -0.24(-0.65%) |
May 11, 2009 | 36.39 | 37.36 | 36.33 | 36.64 | 48,775 | +0.00(+0.00%) |
May 08, 2009 | 36.14 | 37.27 | 35.78 | 36.64 | 78,904 | +0.77(+2.15%) |
May 07, 2009 | 36.10 | 36.19 | 34.94 | 35.87 | 86,235 | +0.08(+0.21%) |
May 06, 2009 | 35.87 | 36.10 | 35.31 | 35.79 | 68,101 | +0.00(+0.00%) |
May 05, 2009 | 35.69 | 35.95 | 35.29 | 35.79 | 130,042 | -0.17(-0.48%) |
May 04, 2009 | 35.90 | 36.08 | 35.23 | 35.96 | 65,283 | +0.43(+1.21%) |