Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.85 | 48.25 | 47.55 | 48.05 | 997,989 | +0.33(+0.68%) |
Apr 29, 2010 | 47.99 | 48.10 | 47.24 | 47.73 | 619,150 | -0.04(-0.09%) |
Apr 28, 2010 | 47.77 | 48.78 | 47.38 | 47.77 | 829,365 | +0.21(+0.45%) |
Apr 27, 2010 | 48.70 | 48.79 | 47.53 | 47.56 | 423,117 | -1.18(-2.41%) |
Apr 26, 2010 | 49.07 | 49.07 | 48.62 | 48.73 | 511,148 | -0.33(-0.68%) |
Apr 23, 2010 | 48.90 | 49.10 | 48.60 | 49.07 | 577,172 | +0.10(+0.21%) |
Apr 22, 2010 | 48.91 | 49.09 | 48.84 | 48.96 | 401,250 | -0.15(-0.31%) |
Apr 21, 2010 | 49.29 | 49.35 | 49.05 | 49.12 | 229,171 | -0.21(-0.42%) |
Apr 20, 2010 | 49.43 | 49.43 | 48.93 | 49.33 | 323,701 | +0.16(+0.33%) |
Apr 19, 2010 | 48.76 | 49.19 | 48.55 | 49.16 | 369,324 | +0.29(+0.60%) |
Apr 16, 2010 | 49.19 | 49.51 | 48.84 | 48.87 | 479,770 | -0.39(-0.78%) |
Apr 15, 2010 | 48.90 | 49.29 | 48.90 | 49.26 | 261,900 | +0.06(+0.12%) |
Apr 14, 2010 | 49.39 | 49.45 | 49.04 | 49.20 | 246,139 | +0.01(+0.02%) |
Apr 13, 2010 | 48.71 | 49.28 | 48.71 | 49.19 | 231,745 | +0.16(+0.33%) |
Apr 12, 2010 | 49.08 | 49.33 | 48.81 | 49.02 | 286,864 | -0.16(-0.33%) |
Apr 09, 2010 | 48.99 | 49.25 | 48.75 | 49.19 | 266,421 | +0.22(+0.46%) |
Apr 08, 2010 | 49.19 | 49.19 | 48.61 | 48.96 | 482,650 | -0.25(-0.51%) |
Apr 07, 2010 | 48.77 | 49.40 | 48.75 | 49.21 | 371,359 | +0.48(+0.99%) |
Apr 06, 2010 | 48.70 | 48.94 | 48.53 | 48.73 | 519,767 | +0.09(+0.18%) |
Apr 05, 2010 | 48.92 | 49.17 | 48.53 | 48.65 | 374,805 | -0.23(-0.47%) |
Apr 01, 2010 | 48.87 | 48.88 | 48.88 | 48.88 | 475,269 | +0.13(+0.26%) |
Mar 31, 2010 | 47.96 | 48.88 | 47.96 | 48.75 | 660,651 | +0.32(+0.66%) |
Mar 30, 2010 | 48.99 | 49.10 | 48.42 | 48.43 | 345,988 | -0.56(-1.14%) |
Mar 29, 2010 | 48.40 | 49.03 | 48.36 | 48.99 | 366,602 | +0.59(+1.22%) |
Mar 26, 2010 | 48.72 | 48.98 | 48.28 | 48.40 | 360,567 | -0.39(-0.79%) |
Mar 25, 2010 | 49.04 | 49.05 | 48.72 | 48.78 | 343,283 | -0.07(-0.14%) |
Mar 24, 2010 | 48.67 | 48.96 | 48.29 | 48.85 | 565,920 | +0.16(+0.34%) |
Mar 23, 2010 | 48.54 | 48.78 | 48.32 | 48.69 | 214,438 | +0.26(+0.53%) |
Mar 22, 2010 | 47.86 | 48.43 | 47.86 | 48.43 | 377,406 | +0.23(+0.48%) |
Mar 19, 2010 | 48.67 | 48.94 | 47.73 | 48.20 | 659,370 | -0.24(-0.50%) |
Mar 18, 2010 | 47.93 | 48.65 | 47.79 | 48.44 | 487,261 | +0.60(+1.26%) |
Mar 17, 2010 | 47.93 | 48.08 | 47.77 | 47.84 | 447,792 | -0.19(-0.39%) |
Mar 16, 2010 | 48.06 | 48.18 | 47.88 | 48.03 | 299,535 | +0.00(+0.00%) |
Mar 15, 2010 | 47.69 | 48.08 | 47.69 | 48.03 | 425,163 | -0.07(-0.14%) |
Mar 12, 2010 | 47.27 | 48.21 | 47.26 | 48.10 | 672,985 | +0.73(+1.54%) |
Mar 11, 2010 | 47.32 | 47.58 | 47.12 | 47.37 | 529,334 | -0.11(-0.24%) |
Mar 10, 2010 | 47.70 | 47.92 | 47.25 | 47.48 | 775,263 | -0.14(-0.29%) |
Mar 09, 2010 | 48.40 | 48.40 | 47.42 | 47.62 | 1,118,244 | -1.07(-2.20%) |
Mar 08, 2010 | 48.71 | 49.04 | 48.61 | 48.68 | 511,357 | -0.03(-0.05%) |
Mar 05, 2010 | 48.74 | 48.74 | 48.38 | 48.71 | 456,251 | +0.15(+0.32%) |
Mar 04, 2010 | 47.74 | 48.59 | 47.69 | 48.56 | 627,946 | +0.97(+2.03%) |
Mar 03, 2010 | 47.47 | 47.67 | 47.29 | 47.59 | 321,166 | +0.07(+0.14%) |
Mar 02, 2010 | 47.85 | 47.85 | 47.40 | 47.52 | 392,726 | -0.19(-0.39%) |
Mar 01, 2010 | 47.26 | 47.74 | 47.26 | 47.71 | 340,453 | +0.38(+0.79%) |
Feb 26, 2010 | 47.41 | 47.45 | 47.19 | 47.33 | 341,667 | +0.00(+0.00%) |
Feb 25, 2010 | 46.74 | 47.55 | 46.74 | 47.33 | 518,041 | -0.01(-0.02%) |
Feb 24, 2010 | 46.78 | 47.34 | 46.72 | 47.34 | 488,814 | +0.55(+1.17%) |
Feb 23, 2010 | 46.69 | 47.03 | 46.50 | 46.80 | 724,223 | -0.08(-0.16%) |
Feb 22, 2010 | 46.52 | 47.00 | 46.52 | 46.87 | 383,296 | +0.27(+0.59%) |
Feb 19, 2010 | 46.19 | 46.69 | 45.72 | 46.60 | 436,064 | +0.14(+0.29%) |
Feb 18, 2010 | 45.76 | 46.49 | 45.76 | 46.46 | 592,582 | +0.39(+0.85%) |
Feb 17, 2010 | 46.15 | 46.15 | 45.76 | 46.07 | 632,701 | +0.24(+0.52%) |
Feb 16, 2010 | 44.38 | 45.85 | 44.38 | 45.83 | 1,160,346 | +1.87(+4.26%) |
Feb 12, 2010 | 43.91 | 43.96 | 43.96 | 43.96 | 763,027 | -0.10(-0.23%) |
Feb 11, 2010 | 44.09 | 44.16 | 43.49 | 44.06 | 916,159 | -0.18(-0.41%) |
Feb 10, 2010 | 45.18 | 45.18 | 43.67 | 44.24 | 1,020,385 | -0.44(-1.00%) |
Feb 09, 2010 | 44.24 | 44.83 | 43.94 | 44.68 | 456,719 | +0.71(+1.61%) |
Feb 08, 2010 | 44.04 | 44.29 | 43.72 | 43.97 | 554,440 | -0.08(-0.17%) |
Feb 05, 2010 | 44.11 | 44.38 | 43.50 | 44.05 | 659,774 | -0.06(-0.14%) |
Feb 04, 2010 | 45.38 | 45.38 | 44.07 | 44.11 | 833,765 | -1.39(-3.04%) |
Feb 03, 2010 | 46.11 | 46.33 | 45.49 | 45.50 | 530,446 | -0.84(-1.81%) |
Feb 02, 2010 | 46.38 | 46.55 | 46.12 | 46.33 | 414,933 | +0.10(+0.22%) |
Feb 01, 2010 | 46.35 | 46.62 | 46.15 | 46.23 | 409,055 | -0.09(-0.20%) |
Jan 29, 2010 | 46.51 | 46.81 | 46.22 | 46.32 | 510,982 | +0.09(+0.18%) |
Jan 28, 2010 | 46.80 | 46.95 | 46.20 | 46.24 | 258,959 | -0.56(-1.21%) |
Jan 27, 2010 | 46.22 | 46.89 | 46.15 | 46.80 | 399,468 | +0.62(+1.35%) |
Jan 26, 2010 | 46.23 | 46.98 | 46.14 | 46.18 | 388,747 | -0.21(-0.44%) |
Jan 25, 2010 | 46.49 | 46.66 | 46.06 | 46.38 | 265,630 | +0.17(+0.37%) |
Jan 22, 2010 | 46.62 | 47.03 | 46.15 | 46.21 | 449,911 | -0.53(-1.13%) |
Jan 21, 2010 | 46.76 | 46.97 | 46.20 | 46.74 | 474,315 | +0.15(+0.33%) |
Jan 20, 2010 | 46.62 | 46.74 | 46.33 | 46.59 | 327,388 | -0.10(-0.22%) |
Jan 19, 2010 | 46.17 | 46.76 | 46.17 | 46.69 | 261,669 | +0.48(+1.04%) |
Jan 15, 2010 | 46.42 | 46.21 | 46.21 | 46.21 | 306,778 | -0.44(-0.93%) |
Jan 14, 2010 | 46.36 | 46.80 | 46.27 | 46.65 | 282,276 | +0.14(+0.29%) |
Jan 13, 2010 | 46.00 | 46.74 | 45.99 | 46.51 | 380,917 | +0.50(+1.10%) |
Jan 12, 2010 | 46.30 | 46.38 | 45.90 | 46.01 | 600,268 | -0.38(-0.81%) |
Jan 11, 2010 | 46.13 | 46.46 | 45.82 | 46.38 | 720,427 | +0.16(+0.35%) |
Jan 08, 2010 | 45.86 | 46.33 | 45.79 | 46.22 | 439,474 | +0.14(+0.30%) |
Jan 07, 2010 | 45.44 | 46.25 | 45.32 | 46.09 | 797,973 | +0.70(+1.54%) |
Jan 06, 2010 | 44.45 | 45.38 | 44.43 | 45.38 | 1,002,486 | +0.87(+1.96%) |
Jan 05, 2010 | 45.07 | 45.12 | 44.20 | 44.51 | 608,261 | -0.73(-1.61%) |
Jan 04, 2010 | 45.79 | 45.79 | 44.91 | 45.24 | 642,567 | -0.21(-0.45%) |
Dec 31, 2009 | 45.74 | 45.44 | 45.44 | 45.44 | 189,119 | -0.26(-0.56%) |
Dec 30, 2009 | 45.57 | 46.04 | 45.49 | 45.70 | 335,162 | +0.01(+0.02%) |
Dec 29, 2009 | 45.45 | 46.14 | 45.41 | 45.69 | 267,302 | +0.23(+0.51%) |
Dec 28, 2009 | 45.20 | 45.57 | 45.08 | 45.46 | 165,238 | +0.26(+0.57%) |
Dec 24, 2009 | 44.91 | 45.54 | 44.81 | 45.20 | 138,922 | +0.27(+0.61%) |
Dec 23, 2009 | 44.80 | 45.12 | 44.44 | 44.93 | 401,155 | +0.32(+0.71%) |
Dec 22, 2009 | 43.73 | 44.68 | 43.72 | 44.61 | 466,228 | +0.69(+1.58%) |
Dec 21, 2009 | 44.27 | 44.64 | 43.84 | 43.92 | 494,955 | -0.41(-0.93%) |
Dec 18, 2009 | 44.25 | 44.35 | 43.14 | 44.33 | 1,177,538 | +0.38(+0.88%) |
Dec 17, 2009 | 44.55 | 44.63 | 43.92 | 43.95 | 670,571 | -0.94(-2.09%) |
Dec 16, 2009 | 45.37 | 45.51 | 44.69 | 44.88 | 483,828 | -0.46(-1.01%) |
Dec 15, 2009 | 45.64 | 45.82 | 45.14 | 45.34 | 432,032 | -0.40(-0.88%) |
Dec 14, 2009 | 45.52 | 45.74 | 45.46 | 45.74 | 364,488 | +0.26(+0.56%) |
Dec 11, 2009 | 44.98 | 45.55 | 44.98 | 45.49 | 773,281 | +0.43(+0.95%) |
Dec 10, 2009 | 45.09 | 45.16 | 44.80 | 45.06 | 430,234 | -0.05(-0.11%) |
Dec 09, 2009 | 44.86 | 45.16 | 44.49 | 45.11 | 542,469 | +0.32(+0.73%) |
Dec 08, 2009 | 45.20 | 45.29 | 44.79 | 44.79 | 400,318 | -0.44(-0.98%) |
Dec 07, 2009 | 45.44 | 45.70 | 45.10 | 45.23 | 254,332 | -0.32(-0.69%) |
Dec 04, 2009 | 45.48 | 45.62 | 44.97 | 45.55 | 313,725 | +0.30(+0.66%) |
Dec 03, 2009 | 45.72 | 46.06 | 45.19 | 45.25 | 240,955 | -0.48(-1.05%) |
Dec 02, 2009 | 46.07 | 46.38 | 45.68 | 45.73 | 367,159 | -0.35(-0.76%) |
Dec 01, 2009 | 45.91 | 46.15 | 45.62 | 46.08 | 369,952 | +0.52(+1.14%) |
Nov 30, 2009 | 45.49 | 45.57 | 44.94 | 45.56 | 682,197 | +0.03(+0.08%) |
Nov 27, 2009 | 45.49 | 46.09 | 45.32 | 45.52 | 175,104 | -0.64(-1.39%) |
Nov 25, 2009 | 46.04 | 46.32 | 46.01 | 46.16 | 272,619 | +0.06(+0.13%) |
Nov 24, 2009 | 46.55 | 46.68 | 46.01 | 46.10 | 571,791 | -0.67(-1.43%) |
Nov 23, 2009 | 46.59 | 46.95 | 46.50 | 46.77 | 355,917 | +0.49(+1.05%) |
Nov 20, 2009 | 46.32 | 46.36 | 46.06 | 46.28 | 318,570 | -0.15(-0.33%) |
Nov 19, 2009 | 46.36 | 46.64 | 46.11 | 46.44 | 587,271 | +0.00(+0.00%) |
Nov 18, 2009 | 46.40 | 46.67 | 46.32 | 46.44 | 374,224 | -0.03(-0.06%) |
Nov 17, 2009 | 46.55 | 46.64 | 46.33 | 46.46 | 328,299 | -0.08(-0.17%) |
Nov 16, 2009 | 46.80 | 46.95 | 46.34 | 46.54 | 951,970 | -0.21(-0.46%) |
Nov 13, 2009 | 46.29 | 46.77 | 46.24 | 46.75 | 492,269 | +0.65(+1.41%) |
Nov 12, 2009 | 46.64 | 46.66 | 45.99 | 46.10 | 549,895 | -0.57(-1.23%) |
Nov 11, 2009 | 46.85 | 46.87 | 46.35 | 46.68 | 365,611 | +0.10(+0.22%) |
Nov 10, 2009 | 46.75 | 46.94 | 46.43 | 46.57 | 553,513 | +0.38(+0.81%) |
Nov 09, 2009 | 45.62 | 46.30 | 45.50 | 46.20 | 550,453 | +0.62(+1.35%) |
Nov 06, 2009 | 44.76 | 45.64 | 44.14 | 45.58 | 949,489 | +0.24(+0.53%) |
Nov 05, 2009 | 45.67 | 45.75 | 45.14 | 45.34 | 704,904 | -0.15(-0.32%) |
Nov 04, 2009 | 45.41 | 45.81 | 45.18 | 45.49 | 478,414 | +0.11(+0.24%) |
Nov 03, 2009 | 45.32 | 45.76 | 44.89 | 45.38 | 632,413 | -0.15(-0.34%) |
Nov 02, 2009 | 45.09 | 46.02 | 45.00 | 45.53 | 585,921 | +0.64(+1.43%) |
Oct 30, 2009 | 45.81 | 45.85 | 44.89 | 44.89 | 849,843 | -1.24(-2.69%) |
Oct 29, 2009 | 46.68 | 46.69 | 45.67 | 46.13 | 1,472,500 | -0.59(-1.26%) |
Oct 28, 2009 | 48.27 | 48.51 | 46.51 | 46.72 | 1,059,767 | -1.33(-2.76%) |
Oct 27, 2009 | 47.87 | 49.05 | 47.65 | 48.04 | 1,550,158 | +0.42(+0.88%) |
Oct 26, 2009 | 47.69 | 47.74 | 47.41 | 47.62 | 664,290 | +0.24(+0.51%) |
Oct 23, 2009 | 47.31 | 47.47 | 47.21 | 47.38 | 434,056 | +0.08(+0.16%) |
Oct 22, 2009 | 47.36 | 47.91 | 47.01 | 47.31 | 606,079 | -0.02(-0.04%) |
Oct 21, 2009 | 47.39 | 47.62 | 47.12 | 47.33 | 530,026 | -0.03(-0.05%) |
Oct 20, 2009 | 47.28 | 47.64 | 47.25 | 47.35 | 622,308 | -0.20(-0.41%) |
Oct 19, 2009 | 47.27 | 47.76 | 47.21 | 47.55 | 289,262 | +0.20(+0.42%) |
Oct 16, 2009 | 47.29 | 47.76 | 47.21 | 47.35 | 447,698 | +0.05(+0.11%) |
Oct 15, 2009 | 47.45 | 47.45 | 47.03 | 47.30 | 394,611 | -0.27(-0.56%) |
Oct 14, 2009 | 47.86 | 48.01 | 47.29 | 47.56 | 731,852 | -0.29(-0.61%) |
Oct 13, 2009 | 48.56 | 48.77 | 47.80 | 47.86 | 472,096 | -0.71(-1.46%) |
Oct 12, 2009 | 48.42 | 48.74 | 48.36 | 48.56 | 200,133 | +0.10(+0.21%) |
Oct 09, 2009 | 48.27 | 48.46 | 48.03 | 48.46 | 422,182 | +0.09(+0.18%) |
Oct 08, 2009 | 48.74 | 48.89 | 48.33 | 48.38 | 402,136 | -0.13(-0.26%) |
Oct 07, 2009 | 48.16 | 48.64 | 48.06 | 48.51 | 488,750 | +0.30(+0.62%) |
Oct 06, 2009 | 47.69 | 48.22 | 47.58 | 48.21 | 652,147 | +0.91(+1.92%) |
Oct 05, 2009 | 47.09 | 47.42 | 46.82 | 47.30 | 394,943 | +0.35(+0.75%) |
Oct 02, 2009 | 46.90 | 47.22 | 46.48 | 46.95 | 463,957 | -0.13(-0.27%) |
Oct 01, 2009 | 46.78 | 47.82 | 46.75 | 47.08 | 817,082 | +0.26(+0.55%) |
Sep 30, 2009 | 47.28 | 47.37 | 46.44 | 46.82 | 461,383 | -0.43(-0.90%) |
Sep 29, 2009 | 47.49 | 47.62 | 46.90 | 47.25 | 412,941 | -0.04(-0.09%) |
Sep 28, 2009 | 45.36 | 47.40 | 45.36 | 47.29 | 477,681 | +1.72(+3.77%) |
Sep 25, 2009 | 45.07 | 45.75 | 45.07 | 45.57 | 570,582 | +0.21(+0.45%) |
Sep 24, 2009 | 45.12 | 46.00 | 45.08 | 45.37 | 642,874 | +0.18(+0.40%) |
Sep 23, 2009 | 45.20 | 45.96 | 45.05 | 45.19 | 298,535 | +0.02(+0.04%) |
Sep 22, 2009 | 45.75 | 45.83 | 45.04 | 45.17 | 386,861 | -0.66(-1.44%) |
Sep 21, 2009 | 45.18 | 45.90 | 44.79 | 45.83 | 452,678 | +0.61(+1.34%) |
Sep 18, 2009 | 45.62 | 45.85 | 45.21 | 45.22 | 679,145 | -0.50(-1.10%) |
Sep 17, 2009 | 46.88 | 46.93 | 45.65 | 45.73 | 827,131 | -1.13(-2.41%) |
Sep 16, 2009 | 47.45 | 47.45 | 46.60 | 46.85 | 870,864 | -0.56(-1.17%) |
Sep 15, 2009 | 47.70 | 47.86 | 47.22 | 47.41 | 326,841 | -0.23(-0.48%) |
Sep 14, 2009 | 47.54 | 47.65 | 47.18 | 47.64 | 314,979 | -0.12(-0.25%) |
Sep 11, 2009 | 47.67 | 48.02 | 47.59 | 47.76 | 377,871 | +0.14(+0.29%) |
Sep 10, 2009 | 47.44 | 48.03 | 47.30 | 47.62 | 620,253 | +0.06(+0.13%) |
Sep 09, 2009 | 46.10 | 47.74 | 45.87 | 47.56 | 962,881 | +1.39(+3.02%) |
Sep 08, 2009 | 46.42 | 46.44 | 45.90 | 46.17 | 382,695 | +0.05(+0.11%) |
Sep 04, 2009 | 45.84 | 46.28 | 45.59 | 46.12 | 198,640 | +0.15(+0.33%) |
Sep 03, 2009 | 45.71 | 45.98 | 44.92 | 45.97 | 310,671 | +0.69(+1.53%) |
Sep 02, 2009 | 45.25 | 45.87 | 45.16 | 45.27 | 206,544 | -0.36(-0.79%) |
Sep 01, 2009 | 46.07 | 46.76 | 45.58 | 45.63 | 460,754 | -0.92(-1.98%) |
Aug 31, 2009 | 46.03 | 46.56 | 45.80 | 46.56 | 432,684 | +0.07(+0.15%) |
Aug 28, 2009 | 46.69 | 46.74 | 46.17 | 46.49 | 363,162 | -0.09(-0.20%) |
Aug 27, 2009 | 45.36 | 46.64 | 45.25 | 46.58 | 469,523 | +1.23(+2.71%) |
Aug 26, 2009 | 44.99 | 45.51 | 44.85 | 45.35 | 310,426 | +0.11(+0.25%) |
Aug 25, 2009 | 44.87 | 45.30 | 44.33 | 45.24 | 872,762 | +0.62(+1.38%) |
Aug 24, 2009 | 45.23 | 45.27 | 44.48 | 44.62 | 371,015 | -0.62(-1.38%) |
Aug 21, 2009 | 45.03 | 45.29 | 44.97 | 45.25 | 216,590 | +0.28(+0.63%) |
Aug 20, 2009 | 44.83 | 45.30 | 44.74 | 44.97 | 286,817 | +0.08(+0.17%) |
Aug 19, 2009 | 44.02 | 44.97 | 43.78 | 44.89 | 344,833 | +0.44(+1.00%) |
Aug 18, 2009 | 44.05 | 44.46 | 43.75 | 44.44 | 448,409 | +0.74(+1.70%) |
Aug 17, 2009 | 43.79 | 44.55 | 43.61 | 43.70 | 471,653 | -0.54(-1.22%) |
Aug 14, 2009 | 44.94 | 44.94 | 43.85 | 44.24 | 338,481 | -0.82(-1.82%) |
Aug 13, 2009 | 44.23 | 45.10 | 43.79 | 45.06 | 512,543 | +0.97(+2.19%) |
Aug 12, 2009 | 42.86 | 44.34 | 42.65 | 44.09 | 613,907 | +1.29(+3.02%) |
Aug 11, 2009 | 43.35 | 43.35 | 42.72 | 42.80 | 572,608 | -0.45(-1.05%) |
Aug 10, 2009 | 43.26 | 43.76 | 43.11 | 43.26 | 853,753 | +0.01(+0.02%) |
Aug 07, 2009 | 43.21 | 43.81 | 43.00 | 43.25 | 757,369 | -0.14(-0.32%) |
Aug 06, 2009 | 43.79 | 44.00 | 43.08 | 43.38 | 1,060,260 | -0.40(-0.92%) |
Aug 05, 2009 | 43.68 | 43.98 | 43.49 | 43.79 | 667,911 | +0.18(+0.41%) |
Aug 04, 2009 | 43.45 | 44.32 | 43.38 | 43.61 | 639,674 | -0.16(-0.37%) |
Aug 03, 2009 | 43.11 | 43.90 | 43.11 | 43.77 | 767,219 | +0.80(+1.87%) |
Jul 31, 2009 | 42.54 | 43.28 | 42.54 | 42.96 | 779,837 | +0.52(+1.23%) |
Jul 30, 2009 | 42.87 | 43.03 | 42.24 | 42.44 | 1,021,026 | -0.30(-0.70%) |
Jul 29, 2009 | 44.73 | 45.32 | 42.31 | 42.74 | 2,095,644 | -1.34(-3.05%) |
Jul 28, 2009 | 43.65 | 44.36 | 43.52 | 44.08 | 759,242 | +0.44(+1.00%) |
Jul 27, 2009 | 43.75 | 43.91 | 43.27 | 43.65 | 549,203 | -0.27(-0.60%) |
Jul 24, 2009 | 44.02 | 44.10 | 43.40 | 43.91 | 685 | +0.14(+0.31%) |
Jul 23, 2009 | 43.10 | 43.87 | 42.90 | 43.78 | 927,885 | +0.60(+1.39%) |
Jul 22, 2009 | 42.61 | 43.19 | 42.32 | 43.18 | 688,697 | +0.70(+1.65%) |
Jul 21, 2009 | 42.36 | 42.56 | 41.82 | 42.48 | 484,578 | +0.54(+1.28%) |
Jul 20, 2009 | 41.66 | 42.08 | 41.46 | 41.94 | 460,927 | +0.27(+0.64%) |
Jul 17, 2009 | 41.59 | 41.95 | 41.29 | 41.67 | 392,390 | -0.04(-0.10%) |
Jul 16, 2009 | 41.84 | 42.08 | 41.48 | 41.72 | 435,313 | -0.44(-1.03%) |
Jul 15, 2009 | 41.28 | 42.46 | 41.17 | 42.15 | 1,367,695 | +1.19(+2.90%) |
Jul 14, 2009 | 41.37 | 41.37 | 40.52 | 40.96 | 359,993 | -0.62(-1.48%) |
Jul 13, 2009 | 39.90 | 41.62 | 39.90 | 41.58 | 867,002 | +1.91(+4.81%) |
Jul 10, 2009 | 39.60 | 39.78 | 39.37 | 39.67 | 392,596 | -0.37(-0.92%) |
Jul 09, 2009 | 40.07 | 40.07 | 39.59 | 40.04 | 287,075 | +0.49(+1.23%) |
Jul 08, 2009 | 40.14 | 40.48 | 39.31 | 39.55 | 576,979 | -0.46(-1.15%) |
Jul 07, 2009 | 40.68 | 41.08 | 39.83 | 40.01 | 590,389 | -1.01(-2.46%) |
Jul 06, 2009 | 39.49 | 41.09 | 39.09 | 41.02 | 555,593 | +2.03(+5.22%) |
Jul 02, 2009 | 40.02 | 40.69 | 38.99 | 38.99 | 478,329 | -1.65(-4.06%) |
Jul 01, 2009 | 39.79 | 40.67 | 39.79 | 40.64 | 576,416 | +0.85(+2.13%) |
Jun 30, 2009 | 40.25 | 40.33 | 39.67 | 39.79 | 553,984 | -0.43(-1.06%) |
Jun 29, 2009 | 39.98 | 40.47 | 39.87 | 40.22 | 523,846 | +0.15(+0.36%) |
Jun 26, 2009 | 39.36 | 40.13 | 39.36 | 40.07 | 552,359 | +0.17(+0.43%) |
Jun 25, 2009 | 39.39 | 39.93 | 39.36 | 39.90 | 396,313 | +0.09(+0.21%) |
Jun 24, 2009 | 39.81 | 40.04 | 39.46 | 39.82 | 373,763 | +0.17(+0.43%) |
Jun 23, 2009 | 40.43 | 40.48 | 39.42 | 39.65 | 752,434 | -0.70(-1.74%) |
Jun 22, 2009 | 40.80 | 41.16 | 40.28 | 40.35 | 606,067 | -0.62(-1.52%) |
Jun 19, 2009 | 40.99 | 41.38 | 40.78 | 40.97 | 460,245 | +0.09(+0.21%) |
Jun 18, 2009 | 40.03 | 41.13 | 39.92 | 40.89 | 745,024 | +0.90(+2.24%) |
Jun 17, 2009 | 39.56 | 40.60 | 39.56 | 39.99 | 556,400 | +0.53(+1.34%) |
Jun 16, 2009 | 40.18 | 40.30 | 39.40 | 39.46 | 674,240 | -0.66(-1.64%) |
Jun 15, 2009 | 40.66 | 41.02 | 39.84 | 40.12 | 711,111 | -0.71(-1.74%) |
Jun 12, 2009 | 41.31 | 41.67 | 40.66 | 40.83 | 492,722 | -0.92(-2.21%) |
Jun 11, 2009 | 40.48 | 41.91 | 40.48 | 41.75 | 842,003 | +0.99(+2.43%) |
Jun 10, 2009 | 40.57 | 40.89 | 40.54 | 40.76 | 505,025 | +0.22(+0.55%) |
Jun 09, 2009 | 40.72 | 40.85 | 40.18 | 40.54 | 577,290 | +0.07(+0.17%) |
Jun 08, 2009 | 40.48 | 40.60 | 39.49 | 40.47 | 1,077,723 | -0.50(-1.23%) |
Jun 05, 2009 | 40.84 | 41.25 | 40.73 | 40.97 | 561,791 | +0.21(+0.52%) |
Jun 04, 2009 | 40.93 | 40.93 | 40.37 | 40.76 | 510,641 | +0.15(+0.36%) |
Jun 03, 2009 | 40.58 | 40.89 | 40.29 | 40.61 | 604,784 | -0.26(-0.63%) |
Jun 02, 2009 | 39.85 | 41.04 | 39.65 | 40.87 | 991,811 | +1.06(+2.66%) |
Jun 01, 2009 | 39.54 | 39.93 | 39.03 | 39.81 | 818,028 | +0.68(+1.73%) |
May 29, 2009 | 37.80 | 39.13 | 37.51 | 39.13 | 1,077,832 | +1.37(+3.62%) |
May 28, 2009 | 37.40 | 37.99 | 37.06 | 37.77 | 1,250,380 | +0.55(+1.47%) |
May 27, 2009 | 37.60 | 38.18 | 37.11 | 37.22 | 1,349,399 | -0.58(-1.54%) |
May 26, 2009 | 37.78 | 37.94 | 36.85 | 37.80 | 1,369,595 | -0.02(-0.05%) |
May 22, 2009 | 38.21 | 38.52 | 37.61 | 37.82 | 920,794 | -0.28(-0.74%) |
May 21, 2009 | 38.34 | 38.89 | 37.75 | 38.10 | 861,431 | -0.33(-0.87%) |
May 20, 2009 | 39.29 | 39.29 | 38.31 | 38.43 | 1,065,718 | -0.49(-1.25%) |
May 19, 2009 | 39.70 | 39.77 | 38.83 | 38.92 | 892,180 | -1.12(-2.80%) |
May 18, 2009 | 39.54 | 40.11 | 38.88 | 40.04 | 1,405,170 | +0.52(+1.32%) |
May 15, 2009 | 40.56 | 40.57 | 39.29 | 39.52 | 824,012 | -1.09(-2.69%) |
May 14, 2009 | 40.78 | 41.25 | 40.31 | 40.61 | 1,101,701 | +0.09(+0.21%) |
May 13, 2009 | 39.47 | 40.87 | 39.29 | 40.53 | 1,302,870 | +0.72(+1.80%) |
May 12, 2009 | 39.25 | 40.43 | 39.10 | 39.81 | 643,808 | +1.01(+2.60%) |
May 11, 2009 | 40.07 | 40.29 | 38.78 | 38.80 | 875,151 | -1.77(-4.36%) |
May 08, 2009 | 39.31 | 40.57 | 38.48 | 40.57 | 1,322,816 | +0.40(+1.00%) |
May 07, 2009 | 40.67 | 43.59 | 38.48 | 40.17 | 1,084,048 | +0.12(+0.30%) |
May 06, 2009 | 39.66 | 40.15 | 38.81 | 40.05 | 1,712,843 | +0.26(+0.64%) |
May 05, 2009 | 40.11 | 40.80 | 39.70 | 39.79 | 1,067,665 | -0.92(-2.27%) |
May 04, 2009 | 40.19 | 40.94 | 40.19 | 40.72 | 2,094,892 | -1.14(-2.72%) |