Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 56.65 | 58.32 | 56.47 | 56.65 | 627,074 | -1.82(-3.11%) |
May 27, 2010 | 57.07 | 58.70 | 56.85 | 58.47 | 800,593 | +2.57(+4.61%) |
May 26, 2010 | 55.32 | 56.18 | 55.09 | 55.90 | 122,487 | +1.07(+1.95%) |
May 25, 2010 | 53.06 | 54.87 | 52.50 | 54.83 | 70,236 | +0.45(+0.84%) |
May 24, 2010 | 55.40 | 55.67 | 54.37 | 54.38 | 482,455 | -1.23(-2.22%) |
May 21, 2010 | 54.81 | 56.24 | 54.79 | 55.61 | 713,494 | +0.01(+0.01%) |
May 20, 2010 | 56.11 | 56.45 | 55.48 | 55.60 | 195,789 | -2.69(-4.61%) |
May 19, 2010 | 58.98 | 59.22 | 57.78 | 58.29 | 674,159 | -0.69(-1.17%) |
May 18, 2010 | 59.28 | 60.72 | 58.60 | 58.98 | 4,354 | +0.22(+0.38%) |
May 17, 2010 | 59.04 | 59.23 | 57.85 | 58.76 | 571,659 | +0.21(+0.36%) |
May 14, 2010 | 58.55 | 58.92 | 57.95 | 58.55 | 520,841 | -0.22(-0.37%) |
May 13, 2010 | 59.55 | 60.35 | 58.57 | 58.76 | 651,413 | -1.23(-2.05%) |
May 12, 2010 | 60.07 | 60.49 | 59.32 | 59.99 | 596,976 | +0.42(+0.70%) |
May 11, 2010 | 60.29 | 60.35 | 59.57 | 59.57 | 34,553 | -0.23(-0.38%) |
May 10, 2010 | 59.29 | 59.85 | 59.02 | 59.80 | 779,475 | +1.40(+2.40%) |
May 07, 2010 | 59.68 | 60.15 | 57.54 | 58.40 | 751,967 | -1.19(-1.99%) |
May 06, 2010 | 59.59 | 61.90 | 52.87 | 59.59 | 720 | -0.50(-0.83%) |
May 05, 2010 | 60.11 | 60.64 | 59.91 | 60.09 | 495,121 | -1.07(-1.75%) |
May 04, 2010 | 62.80 | 62.80 | 60.78 | 61.16 | 249,929 | -2.12(-3.35%) |
May 03, 2010 | 62.85 | 63.46 | 62.15 | 63.28 | 431,869 | +0.83(+1.33%) |
Apr 30, 2010 | 62.97 | 63.19 | 61.32 | 62.44 | 345,365 | -0.34(-0.54%) |
Apr 29, 2010 | 62.91 | 63.74 | 61.85 | 62.78 | 375,096 | +0.47(+0.75%) |
Apr 28, 2010 | 62.04 | 62.72 | 61.91 | 62.32 | 291,276 | +0.21(+0.34%) |
Apr 27, 2010 | 63.35 | 63.48 | 61.86 | 62.11 | 185,122 | -1.42(-2.24%) |
Apr 26, 2010 | 63.67 | 63.94 | 63.26 | 63.53 | 532,504 | +0.02(+0.03%) |
Apr 23, 2010 | 62.38 | 63.66 | 62.32 | 63.52 | 762,670 | +1.28(+2.06%) |
Apr 22, 2010 | 59.67 | 62.25 | 59.50 | 62.23 | 1,096,674 | +2.43(+4.07%) |
Apr 21, 2010 | 60.65 | 60.65 | 59.66 | 59.80 | 75,984 | -0.32(-0.54%) |
Apr 20, 2010 | 59.45 | 60.16 | 58.97 | 60.13 | 28,829 | +1.38(+2.35%) |
Apr 19, 2010 | 59.48 | 59.60 | 58.39 | 58.75 | 641,977 | -1.17(-1.96%) |
Apr 16, 2010 | 61.47 | 61.47 | 59.44 | 59.92 | 1,138,287 | +2.13(+3.69%) |
Apr 15, 2010 | 57.46 | 57.86 | 57.10 | 57.79 | 363,331 | +0.44(+0.77%) |
Apr 14, 2010 | 56.58 | 57.35 | 56.58 | 57.35 | 291,675 | +0.87(+1.54%) |
Apr 13, 2010 | 56.64 | 56.75 | 55.72 | 56.48 | 173,968 | -0.14(-0.25%) |
Apr 12, 2010 | 56.66 | 56.91 | 56.39 | 56.62 | 258,673 | +0.23(+0.41%) |
Apr 09, 2010 | 56.53 | 56.68 | 55.96 | 56.39 | 422,576 | +0.05(+0.08%) |
Apr 08, 2010 | 55.94 | 56.48 | 55.37 | 56.35 | 250,757 | +0.13(+0.23%) |
Apr 07, 2010 | 56.81 | 56.81 | 55.68 | 56.22 | 429,507 | -0.40(-0.71%) |
Apr 06, 2010 | 55.95 | 56.70 | 55.65 | 56.62 | 640,228 | +0.38(+0.67%) |
Apr 05, 2010 | 55.59 | 56.24 | 55.59 | 56.24 | 455,989 | +0.82(+1.49%) |
Apr 01, 2010 | 55.05 | 55.41 | 55.41 | 55.41 | 1,180,963 | +0.97(+1.77%) |
Mar 31, 2010 | 54.49 | 55.05 | 54.39 | 54.45 | 321,841 | +0.19(+0.35%) |
Mar 30, 2010 | 53.79 | 54.33 | 53.69 | 54.26 | 287,315 | +0.60(+1.11%) |
Mar 29, 2010 | 53.12 | 53.67 | 52.92 | 53.67 | 274,910 | +1.00(+1.90%) |
Mar 26, 2010 | 53.40 | 53.86 | 52.06 | 52.67 | 594,339 | -0.81(-1.51%) |
Mar 25, 2010 | 54.93 | 55.18 | 53.39 | 53.47 | 602,440 | -1.22(-2.24%) |
Mar 24, 2010 | 54.37 | 54.97 | 54.37 | 54.70 | 213,176 | -0.14(-0.25%) |
Mar 23, 2010 | 54.49 | 54.98 | 54.46 | 54.84 | 201,196 | +0.24(+0.44%) |
Mar 22, 2010 | 53.54 | 54.79 | 53.32 | 54.59 | 383,118 | +0.59(+1.09%) |
Mar 19, 2010 | 54.61 | 55.02 | 53.28 | 54.00 | 540,744 | -0.59(-1.08%) |
Mar 18, 2010 | 55.34 | 55.34 | 54.16 | 54.59 | 245,177 | -0.62(-1.13%) |
Mar 17, 2010 | 55.36 | 55.38 | 55.03 | 55.22 | 264,174 | +0.10(+0.18%) |
Mar 16, 2010 | 54.69 | 55.77 | 54.67 | 55.12 | 866,225 | +0.38(+0.70%) |
Mar 15, 2010 | 54.11 | 54.77 | 54.01 | 54.74 | 308,491 | -0.35(-0.63%) |
Mar 12, 2010 | 55.08 | 55.33 | 54.96 | 55.09 | 397,801 | +0.01(+0.02%) |
Mar 11, 2010 | 55.21 | 55.34 | 54.81 | 55.08 | 286,729 | +0.02(+0.04%) |
Mar 10, 2010 | 54.53 | 55.13 | 54.40 | 55.06 | 411,035 | +0.17(+0.31%) |
Mar 09, 2010 | 54.41 | 55.10 | 54.41 | 54.89 | 356,052 | +0.31(+0.56%) |
Mar 08, 2010 | 54.67 | 55.18 | 54.40 | 54.58 | 221,622 | +0.10(+0.18%) |
Mar 05, 2010 | 53.94 | 54.71 | 53.79 | 54.48 | 989,732 | +1.01(+1.89%) |
Mar 04, 2010 | 53.70 | 53.70 | 52.88 | 53.47 | 890,750 | +0.10(+0.18%) |
Mar 03, 2010 | 52.75 | 53.55 | 52.40 | 53.37 | 765,332 | +1.11(+2.12%) |
Mar 02, 2010 | 51.77 | 52.87 | 51.77 | 52.27 | 619,381 | +0.50(+0.96%) |
Mar 01, 2010 | 51.74 | 51.86 | 50.72 | 51.77 | 330,566 | +0.14(+0.27%) |
Feb 26, 2010 | 51.77 | 51.89 | 51.48 | 51.63 | 858,370 | -0.14(-0.27%) |
Feb 25, 2010 | 51.01 | 51.87 | 50.38 | 51.77 | 337,718 | +0.19(+0.36%) |
Feb 24, 2010 | 51.54 | 51.99 | 51.05 | 51.58 | 301,522 | -0.12(-0.23%) |
Feb 23, 2010 | 51.72 | 51.90 | 51.60 | 51.70 | 585,758 | -0.06(-0.12%) |
Feb 22, 2010 | 52.45 | 52.57 | 51.39 | 51.76 | 395,063 | -0.48(-0.92%) |
Feb 19, 2010 | 51.21 | 52.45 | 51.21 | 52.24 | 495,423 | +0.60(+1.16%) |
Feb 18, 2010 | 51.32 | 51.83 | 51.03 | 51.64 | 363,184 | +0.47(+0.91%) |
Feb 17, 2010 | 51.45 | 51.56 | 51.06 | 51.18 | 519,085 | +0.04(+0.08%) |
Feb 16, 2010 | 51.46 | 51.72 | 51.11 | 51.13 | 1,026,482 | +0.33(+0.66%) |
Feb 12, 2010 | 50.78 | 50.80 | 50.80 | 50.80 | 1,601,363 | -0.57(-1.12%) |
Feb 11, 2010 | 51.36 | 51.62 | 50.20 | 51.38 | 1,234,875 | +1.18(+2.35%) |
Feb 10, 2010 | 50.08 | 50.35 | 49.00 | 50.20 | 493,780 | +0.46(+0.93%) |
Feb 09, 2010 | 49.77 | 50.16 | 49.43 | 49.74 | 604,035 | +0.56(+1.14%) |
Feb 08, 2010 | 48.48 | 49.47 | 48.12 | 49.17 | 384,442 | +0.51(+1.05%) |
Feb 05, 2010 | 48.42 | 48.86 | 47.77 | 48.66 | 884,963 | +0.12(+0.26%) |
Feb 04, 2010 | 49.72 | 49.72 | 48.35 | 48.54 | 525,584 | -1.41(-2.83%) |
Feb 03, 2010 | 49.79 | 50.17 | 49.67 | 49.95 | 147,896 | +0.05(+0.09%) |
Feb 02, 2010 | 49.50 | 50.01 | 49.33 | 49.90 | 326,079 | +0.43(+0.87%) |
Feb 01, 2010 | 49.07 | 49.72 | 49.07 | 49.47 | 371,398 | +0.79(+1.62%) |
Jan 29, 2010 | 49.72 | 49.98 | 48.10 | 48.68 | 580,015 | -0.84(-1.71%) |
Jan 28, 2010 | 50.43 | 50.49 | 49.35 | 49.53 | 465,575 | -0.72(-1.44%) |
Jan 27, 2010 | 50.11 | 50.36 | 49.29 | 50.25 | 542,726 | +0.19(+0.37%) |
Jan 26, 2010 | 50.34 | 51.16 | 49.89 | 50.06 | 1,034,359 | -0.72(-1.42%) |
Jan 25, 2010 | 50.49 | 51.29 | 50.31 | 50.78 | 564,450 | +0.78(+1.56%) |
Jan 22, 2010 | 50.06 | 50.32 | 49.57 | 50.01 | 774,547 | -0.47(-0.92%) |
Jan 21, 2010 | 50.37 | 50.63 | 49.44 | 50.47 | 567,871 | -0.08(-0.16%) |
Jan 20, 2010 | 51.31 | 51.55 | 50.35 | 50.55 | 1,507,226 | -1.31(-2.53%) |
Jan 19, 2010 | 50.87 | 52.05 | 50.87 | 51.86 | 779,292 | +0.64(+1.26%) |
Jan 15, 2010 | 51.67 | 51.22 | 51.22 | 51.22 | 1,140,770 | +0.09(+0.18%) |
Jan 14, 2010 | 50.52 | 51.30 | 50.52 | 51.13 | 447,211 | +0.32(+0.62%) |
Jan 13, 2010 | 50.64 | 51.06 | 50.61 | 50.81 | 692,428 | +0.02(+0.05%) |
Jan 12, 2010 | 51.51 | 51.55 | 50.62 | 50.78 | 608,948 | -1.24(-2.39%) |
Jan 11, 2010 | 51.85 | 52.61 | 51.78 | 52.03 | 447,942 | -0.06(-0.12%) |
Jan 08, 2010 | 52.10 | 52.39 | 51.82 | 52.09 | 1,018,397 | +0.07(+0.14%) |
Jan 07, 2010 | 51.97 | 52.27 | 51.59 | 52.02 | 430,465 | +0.04(+0.08%) |
Jan 06, 2010 | 51.81 | 52.40 | 51.52 | 51.97 | 669,916 | +0.37(+0.73%) |
Jan 05, 2010 | 51.05 | 51.77 | 50.83 | 51.60 | 822,027 | +0.79(+1.56%) |
Jan 04, 2010 | 49.90 | 50.81 | 49.90 | 50.81 | 800,431 | +1.69(+3.44%) |
Dec 31, 2009 | 49.32 | 49.12 | 49.12 | 49.12 | 148,127 | -0.21(-0.42%) |
Dec 30, 2009 | 49.08 | 49.40 | 48.86 | 49.33 | 261,547 | -0.02(-0.05%) |
Dec 29, 2009 | 49.07 | 49.45 | 48.53 | 49.35 | 740,163 | +0.66(+1.36%) |
Dec 28, 2009 | 48.77 | 48.96 | 48.41 | 48.69 | 271,976 | +0.22(+0.45%) |
Dec 24, 2009 | 48.54 | 48.78 | 48.41 | 48.48 | 146,071 | +0.16(+0.34%) |
Dec 23, 2009 | 48.01 | 49.01 | 47.83 | 48.31 | 399,247 | +0.53(+1.11%) |
Dec 22, 2009 | 47.59 | 47.96 | 47.42 | 47.78 | 286,238 | +0.19(+0.40%) |
Dec 21, 2009 | 47.56 | 48.24 | 47.56 | 47.59 | 1,132,440 | +0.10(+0.20%) |
Dec 18, 2009 | 47.30 | 47.69 | 46.69 | 47.50 | 450,460 | +0.66(+1.40%) |
Dec 17, 2009 | 46.82 | 47.10 | 46.52 | 46.84 | 302,263 | +0.22(+0.47%) |
Dec 16, 2009 | 46.06 | 47.04 | 46.06 | 46.62 | 566,386 | +0.58(+1.26%) |
Dec 15, 2009 | 45.64 | 46.13 | 45.40 | 46.04 | 599,284 | +0.59(+1.29%) |
Dec 14, 2009 | 45.18 | 45.48 | 45.18 | 45.45 | 454,307 | +0.27(+0.60%) |
Dec 11, 2009 | 45.42 | 45.67 | 44.95 | 45.18 | 221,983 | -0.25(-0.55%) |
Dec 10, 2009 | 45.22 | 45.50 | 44.88 | 45.43 | 333,083 | +0.31(+0.68%) |
Dec 09, 2009 | 44.37 | 45.30 | 44.37 | 45.12 | 445,330 | +0.67(+1.51%) |
Dec 08, 2009 | 44.08 | 44.66 | 44.08 | 44.45 | 482,345 | -0.03(-0.07%) |
Dec 07, 2009 | 44.79 | 45.08 | 44.26 | 44.48 | 636,162 | -0.69(-1.52%) |
Dec 04, 2009 | 45.35 | 45.83 | 44.70 | 45.17 | 535,419 | +0.28(+0.62%) |
Dec 03, 2009 | 45.85 | 45.95 | 44.89 | 44.89 | 499,007 | -0.97(-2.11%) |
Dec 02, 2009 | 45.35 | 46.02 | 45.27 | 45.86 | 982,226 | +0.70(+1.55%) |
Dec 01, 2009 | 44.85 | 45.23 | 44.63 | 45.16 | 400,267 | +0.98(+2.21%) |
Nov 30, 2009 | 44.08 | 44.57 | 43.83 | 44.19 | 248,533 | +0.10(+0.23%) |
Nov 27, 2009 | 43.64 | 44.33 | 43.49 | 44.09 | 119,167 | -0.59(-1.31%) |
Nov 25, 2009 | 44.31 | 44.70 | 44.00 | 44.67 | 224,835 | +0.27(+0.61%) |
Nov 24, 2009 | 44.15 | 44.40 | 43.77 | 44.40 | 167,854 | +0.09(+0.21%) |
Nov 23, 2009 | 44.87 | 45.08 | 44.10 | 44.31 | 497,031 | +0.34(+0.77%) |
Nov 20, 2009 | 43.93 | 44.07 | 43.62 | 43.97 | 248,497 | -0.42(-0.95%) |
Nov 19, 2009 | 44.83 | 44.87 | 44.00 | 44.39 | 475,179 | -0.85(-1.88%) |
Nov 18, 2009 | 45.74 | 45.82 | 45.05 | 45.24 | 300,053 | -0.56(-1.23%) |
Nov 17, 2009 | 45.31 | 45.99 | 45.08 | 45.80 | 298,165 | +0.47(+1.05%) |
Nov 16, 2009 | 44.34 | 45.54 | 44.34 | 45.33 | 497,180 | +1.14(+2.57%) |
Nov 13, 2009 | 44.08 | 44.78 | 43.79 | 44.19 | 377,086 | -0.02(-0.05%) |
Nov 12, 2009 | 44.66 | 45.08 | 43.98 | 44.21 | 334,928 | -0.89(-1.96%) |
Nov 11, 2009 | 46.07 | 46.27 | 45.01 | 45.10 | 396,396 | -0.47(-1.04%) |
Nov 10, 2009 | 45.52 | 45.75 | 44.99 | 45.57 | 480,287 | -0.34(-0.73%) |
Nov 09, 2009 | 45.43 | 45.96 | 45.43 | 45.91 | 698,226 | +0.91(+2.03%) |
Nov 06, 2009 | 44.63 | 45.33 | 44.49 | 45.00 | 325,711 | -0.16(-0.36%) |
Nov 05, 2009 | 44.46 | 45.33 | 44.20 | 45.16 | 377,324 | +0.78(+1.76%) |
Nov 04, 2009 | 44.37 | 45.00 | 43.99 | 44.38 | 363,089 | +0.11(+0.24%) |
Nov 03, 2009 | 43.25 | 44.50 | 43.15 | 44.27 | 784,830 | +0.64(+1.46%) |
Nov 02, 2009 | 43.82 | 44.16 | 43.06 | 43.63 | 670,859 | +0.26(+0.59%) |
Oct 30, 2009 | 44.43 | 44.50 | 42.89 | 43.37 | 971,304 | -1.10(-2.47%) |
Oct 29, 2009 | 44.61 | 45.70 | 44.33 | 44.47 | 851,008 | +0.00(+0.00%) |
Oct 28, 2009 | 44.93 | 45.33 | 44.15 | 44.47 | 1,000,775 | -0.98(-2.16%) |
Oct 27, 2009 | 46.44 | 46.55 | 44.98 | 45.45 | 1,035,273 | -1.14(-2.45%) |
Oct 26, 2009 | 47.14 | 48.30 | 46.42 | 46.59 | 628,195 | -0.59(-1.24%) |
Oct 23, 2009 | 47.13 | 47.38 | 46.82 | 47.18 | 849,075 | +0.17(+0.37%) |
Oct 22, 2009 | 46.43 | 47.05 | 45.59 | 47.00 | 1,079,646 | +1.53(+3.36%) |
Oct 21, 2009 | 45.35 | 46.87 | 45.35 | 45.48 | 607,902 | +0.13(+0.28%) |
Oct 20, 2009 | 44.57 | 45.53 | 44.56 | 45.35 | 421,011 | +0.05(+0.10%) |
Oct 19, 2009 | 44.64 | 45.84 | 44.41 | 45.30 | 675,265 | +0.53(+1.18%) |
Oct 16, 2009 | 45.18 | 45.38 | 44.38 | 44.78 | 638,731 | -0.52(-1.15%) |
Oct 15, 2009 | 44.54 | 45.49 | 44.23 | 45.30 | 639,525 | +0.69(+1.55%) |
Oct 14, 2009 | 44.48 | 44.65 | 44.03 | 44.61 | 503,845 | +0.85(+1.95%) |
Oct 13, 2009 | 44.02 | 44.02 | 43.23 | 43.75 | 236,334 | -0.27(-0.62%) |
Oct 12, 2009 | 43.92 | 44.30 | 43.75 | 44.03 | 262,023 | +0.44(+1.00%) |
Oct 09, 2009 | 44.04 | 44.34 | 43.29 | 43.59 | 223,354 | -0.45(-1.02%) |
Oct 08, 2009 | 43.15 | 44.17 | 42.92 | 44.04 | 655,360 | +1.21(+2.83%) |
Oct 07, 2009 | 42.66 | 42.88 | 42.42 | 42.83 | 193,666 | +0.19(+0.44%) |
Oct 06, 2009 | 42.55 | 43.14 | 42.30 | 42.64 | 414,315 | +0.52(+1.22%) |
Oct 05, 2009 | 41.55 | 42.34 | 41.32 | 42.13 | 333,622 | +0.86(+2.09%) |
Oct 02, 2009 | 41.19 | 41.71 | 40.96 | 41.26 | 707,743 | -0.25(-0.59%) |
Oct 01, 2009 | 43.01 | 43.18 | 41.36 | 41.51 | 799,875 | -1.33(-3.09%) |
Sep 30, 2009 | 42.99 | 43.21 | 42.08 | 42.83 | 426,371 | +0.17(+0.39%) |
Sep 29, 2009 | 42.40 | 42.79 | 41.94 | 42.67 | 240,474 | +0.40(+0.95%) |
Sep 28, 2009 | 41.18 | 42.31 | 41.08 | 42.26 | 225,383 | +1.10(+2.67%) |
Sep 25, 2009 | 41.63 | 41.83 | 41.16 | 41.16 | 617,223 | -0.54(-1.30%) |
Sep 24, 2009 | 42.52 | 42.55 | 41.27 | 41.70 | 791,545 | -0.79(-1.87%) |
Sep 23, 2009 | 43.40 | 43.49 | 42.27 | 42.50 | 482,018 | -0.98(-2.26%) |
Sep 22, 2009 | 43.22 | 43.60 | 43.01 | 43.48 | 402,480 | +0.37(+0.85%) |
Sep 21, 2009 | 41.96 | 43.35 | 41.57 | 43.11 | 481,729 | +0.70(+1.66%) |
Sep 18, 2009 | 42.49 | 42.86 | 42.17 | 42.41 | 332,994 | +0.00(+0.00%) |
Sep 17, 2009 | 43.04 | 43.16 | 42.37 | 42.41 | 359,835 | -0.37(-0.86%) |
Sep 16, 2009 | 42.61 | 43.02 | 42.49 | 42.78 | 513,061 | +0.42(+0.98%) |
Sep 15, 2009 | 41.65 | 42.42 | 41.65 | 42.36 | 364,553 | +0.67(+1.61%) |
Sep 14, 2009 | 41.02 | 41.69 | 40.84 | 41.69 | 210,116 | +0.21(+0.51%) |
Sep 11, 2009 | 41.97 | 42.32 | 41.21 | 41.48 | 438,340 | -0.19(-0.46%) |
Sep 10, 2009 | 41.55 | 41.78 | 41.02 | 41.67 | 488,064 | +0.29(+0.69%) |
Sep 09, 2009 | 40.77 | 41.42 | 40.07 | 41.38 | 713,662 | +0.88(+2.16%) |
Sep 08, 2009 | 40.01 | 40.51 | 40.01 | 40.51 | 700,713 | +0.84(+2.12%) |
Sep 04, 2009 | 38.84 | 40.27 | 38.84 | 39.67 | 556,582 | +0.84(+2.17%) |
Sep 03, 2009 | 38.02 | 38.90 | 38.02 | 38.82 | 302,398 | +0.92(+2.43%) |
Sep 02, 2009 | 38.31 | 38.44 | 37.47 | 37.90 | 519,141 | -0.32(-0.84%) |
Sep 01, 2009 | 38.62 | 39.00 | 37.98 | 38.22 | 320,758 | -0.28(-0.73%) |
Aug 31, 2009 | 39.05 | 39.05 | 38.17 | 38.50 | 509,290 | -0.93(-2.35%) |
Aug 28, 2009 | 39.23 | 39.66 | 39.07 | 39.43 | 258,326 | +0.28(+0.72%) |
Aug 27, 2009 | 38.87 | 39.29 | 38.37 | 39.15 | 178,567 | +0.10(+0.27%) |
Aug 26, 2009 | 39.28 | 39.47 | 38.86 | 39.04 | 309,518 | -0.32(-0.81%) |
Aug 25, 2009 | 40.14 | 40.14 | 39.15 | 39.36 | 345,731 | -0.36(-0.90%) |
Aug 24, 2009 | 39.82 | 40.19 | 39.26 | 39.72 | 309,886 | -0.09(-0.22%) |
Aug 21, 2009 | 39.24 | 40.08 | 39.18 | 39.81 | 469,735 | +0.71(+1.83%) |
Aug 20, 2009 | 38.70 | 39.11 | 38.50 | 39.09 | 291,403 | +0.41(+1.06%) |
Aug 19, 2009 | 37.89 | 39.14 | 37.81 | 38.68 | 516,965 | +0.66(+1.74%) |
Aug 18, 2009 | 37.71 | 38.31 | 37.51 | 38.02 | 684,789 | +1.00(+2.69%) |
Aug 17, 2009 | 37.19 | 37.70 | 36.87 | 37.02 | 704,761 | -1.04(-2.73%) |
Aug 14, 2009 | 38.79 | 38.79 | 37.69 | 38.06 | 617,276 | -0.49(-1.28%) |
Aug 13, 2009 | 38.22 | 38.83 | 37.98 | 38.56 | 861,275 | +0.52(+1.35%) |
Aug 12, 2009 | 38.22 | 38.70 | 37.53 | 38.04 | 684,534 | -0.17(-0.46%) |
Aug 11, 2009 | 38.24 | 38.52 | 38.04 | 38.22 | 1,219,084 | -0.02(-0.05%) |
Aug 10, 2009 | 37.06 | 38.28 | 37.06 | 38.24 | 805,149 | +0.80(+2.14%) |
Aug 07, 2009 | 37.44 | 37.91 | 37.25 | 37.43 | 596,637 | +0.68(+1.84%) |
Aug 06, 2009 | 37.24 | 37.39 | 36.66 | 36.76 | 280,074 | -0.48(-1.28%) |
Aug 05, 2009 | 37.08 | 37.66 | 36.81 | 37.24 | 970,917 | +0.03(+0.09%) |
Aug 04, 2009 | 36.91 | 37.93 | 36.68 | 37.20 | 916,767 | -0.05(-0.13%) |
Aug 03, 2009 | 36.26 | 37.28 | 36.17 | 37.25 | 951,963 | +1.54(+4.30%) |
Jul 31, 2009 | 34.74 | 35.79 | 34.47 | 35.71 | 414,414 | +0.54(+1.54%) |
Jul 30, 2009 | 35.47 | 35.52 | 34.69 | 35.17 | 484,480 | +0.52(+1.49%) |
Jul 29, 2009 | 35.14 | 35.23 | 34.49 | 34.66 | 597,429 | -0.91(-2.57%) |
Jul 28, 2009 | 35.94 | 36.09 | 35.17 | 35.57 | 609,969 | -0.93(-2.56%) |
Jul 27, 2009 | 36.14 | 36.72 | 35.86 | 36.51 | 418,510 | -0.02(-0.06%) |
Jul 24, 2009 | 35.81 | 36.62 | 35.67 | 36.53 | 1,732 | +0.80(+2.23%) |
Jul 23, 2009 | 34.28 | 35.83 | 34.28 | 35.73 | 1,500,004 | +0.52(+1.46%) |
Jul 22, 2009 | 35.74 | 36.00 | 35.08 | 35.22 | 778,767 | -1.08(-2.97%) |
Jul 21, 2009 | 35.99 | 37.36 | 35.99 | 36.29 | 1,042,704 | +0.38(+1.05%) |
Jul 20, 2009 | 35.82 | 36.38 | 35.19 | 35.91 | 817,371 | +0.11(+0.31%) |
Jul 17, 2009 | 35.86 | 36.15 | 35.46 | 35.80 | 783,193 | -0.24(-0.66%) |
Jul 16, 2009 | 35.89 | 36.28 | 35.64 | 36.04 | 1,167,329 | +0.10(+0.29%) |
Jul 15, 2009 | 35.55 | 35.94 | 35.19 | 35.93 | 1,700,209 | +1.33(+3.85%) |
Jul 14, 2009 | 34.24 | 34.65 | 34.07 | 34.60 | 1,114,860 | +0.61(+1.78%) |
Jul 13, 2009 | 32.82 | 34.07 | 32.45 | 33.99 | 1,964,964 | +1.18(+3.58%) |
Jul 10, 2009 | 33.84 | 33.99 | 32.78 | 32.82 | 1,618,636 | -1.64(-4.76%) |
Jul 09, 2009 | 34.58 | 35.15 | 34.42 | 34.46 | 596,132 | +0.14(+0.41%) |
Jul 08, 2009 | 33.50 | 34.49 | 33.28 | 34.32 | 1,095,915 | +0.48(+1.41%) |
Jul 07, 2009 | 34.05 | 34.39 | 33.56 | 33.84 | 757,630 | -0.10(-0.29%) |
Jul 06, 2009 | 33.65 | 34.12 | 33.62 | 33.94 | 959,631 | -0.46(-1.34%) |
Jul 02, 2009 | 34.55 | 34.68 | 34.11 | 34.40 | 684,666 | -0.72(-2.05%) |
Jul 01, 2009 | 36.52 | 36.60 | 34.67 | 35.12 | 1,013,798 | -1.09(-3.01%) |
Jun 30, 2009 | 36.39 | 36.61 | 35.44 | 36.21 | 789,514 | -0.29(-0.79%) |
Jun 29, 2009 | 36.25 | 36.67 | 35.86 | 36.50 | 370,996 | +0.52(+1.43%) |
Jun 26, 2009 | 35.91 | 36.50 | 35.83 | 35.98 | 657,336 | -0.27(-0.75%) |
Jun 25, 2009 | 36.02 | 36.53 | 35.91 | 36.25 | 679,939 | +0.49(+1.38%) |
Jun 24, 2009 | 34.98 | 36.15 | 34.98 | 35.76 | 558,063 | +0.81(+2.33%) |
Jun 23, 2009 | 34.34 | 35.31 | 34.32 | 34.94 | 959,790 | +0.62(+1.80%) |
Jun 22, 2009 | 35.23 | 35.23 | 34.28 | 34.32 | 879,781 | -1.56(-4.35%) |
Jun 19, 2009 | 36.42 | 36.85 | 35.81 | 35.88 | 389,649 | -0.23(-0.64%) |
Jun 18, 2009 | 36.05 | 36.65 | 35.74 | 36.12 | 295,818 | -0.04(-0.12%) |
Jun 17, 2009 | 36.35 | 36.40 | 35.48 | 36.16 | 609,413 | -0.47(-1.29%) |
Jun 16, 2009 | 38.13 | 38.59 | 36.42 | 36.63 | 1,016,910 | -1.09(-2.89%) |
Jun 15, 2009 | 37.53 | 37.82 | 36.83 | 37.72 | 326,541 | -0.44(-1.14%) |
Jun 12, 2009 | 38.74 | 38.74 | 37.70 | 38.16 | 322,794 | -0.79(-2.03%) |
Jun 11, 2009 | 38.47 | 39.21 | 38.13 | 38.95 | 497,003 | +0.64(+1.67%) |
Jun 10, 2009 | 38.60 | 38.72 | 37.59 | 38.31 | 297,476 | +0.06(+0.16%) |
Jun 09, 2009 | 37.93 | 38.62 | 37.72 | 38.24 | 383,895 | +0.31(+0.82%) |
Jun 08, 2009 | 37.97 | 38.30 | 37.71 | 37.93 | 350,153 | -0.10(-0.25%) |
Jun 05, 2009 | 38.38 | 38.58 | 37.23 | 38.03 | 507,355 | -0.32(-0.83%) |
Jun 04, 2009 | 38.83 | 38.84 | 37.90 | 38.35 | 886,270 | +0.32(+0.84%) |
Jun 03, 2009 | 39.16 | 39.16 | 37.85 | 38.03 | 805,625 | -1.89(-4.74%) |
Jun 02, 2009 | 40.04 | 40.65 | 39.60 | 39.92 | 457,499 | -0.30(-0.74%) |