Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.13 | 42.82 | 41.45 | 41.56 | 281 | -0.59(-1.41%) |
Jun 29, 2010 | 43.08 | 43.10 | 41.92 | 42.16 | 4,960,318 | -2.26(-5.09%) |
Jun 25, 2010 | 44.42 | 44.98 | 43.85 | 44.42 | 3,853,827 | +0.06(+0.13%) |
Jun 24, 2010 | 45.26 | 45.39 | 44.07 | 44.36 | 885 | -1.11(-2.43%) |
Jun 23, 2010 | 44.96 | 45.80 | 44.56 | 45.47 | 4,835,377 | +0.46(+1.03%) |
Jun 22, 2010 | 46.15 | 46.28 | 44.86 | 45.00 | 1,879 | -1.24(-2.68%) |
Jun 21, 2010 | 47.13 | 47.43 | 45.90 | 46.24 | 4,352,662 | -0.14(-0.30%) |
Jun 18, 2010 | 46.38 | 46.42 | 44.81 | 46.38 | 4,917,546 | +1.23(+2.72%) |
Jun 17, 2010 | 45.53 | 45.58 | 44.72 | 45.15 | 4,251,474 | -0.26(-0.56%) |
Jun 16, 2010 | 45.28 | 45.80 | 45.05 | 45.41 | 3,040,360 | -0.26(-0.56%) |
Jun 15, 2010 | 44.78 | 45.73 | 44.56 | 45.66 | 3,164,095 | +1.35(+3.06%) |
Jun 14, 2010 | 44.74 | 45.20 | 44.22 | 44.31 | 5,130,535 | +0.26(+0.60%) |
Jun 11, 2010 | 42.67 | 44.14 | 42.67 | 44.05 | 3,774,351 | +0.65(+1.50%) |
Jun 10, 2010 | 42.07 | 43.43 | 41.93 | 43.40 | 4,106 | +2.29(+5.57%) |
Jun 09, 2010 | 41.34 | 42.41 | 40.88 | 41.10 | 5,099,207 | +0.16(+0.38%) |
Jun 08, 2010 | 41.03 | 41.29 | 40.13 | 40.95 | 7,310,220 | -0.56(-1.35%) |
Jun 07, 2010 | 41.76 | 42.81 | 41.38 | 41.51 | 4,481,537 | -0.11(-0.26%) |
Jun 04, 2010 | 41.62 | 43.02 | 41.30 | 41.62 | 4,142,344 | -1.72(-3.97%) |
Jun 03, 2010 | 43.06 | 43.51 | 42.39 | 43.34 | 3,733,306 | +0.38(+0.88%) |
Jun 02, 2010 | 41.48 | 42.96 | 41.10 | 42.96 | 47,028 | +1.35(+3.25%) |
Jun 01, 2010 | 43.15 | 43.76 | 41.52 | 41.61 | 1,391 | -2.23(-5.09%) |
May 28, 2010 | 43.84 | 45.03 | 43.53 | 43.84 | 4,825,540 | -1.11(-2.47%) |
May 27, 2010 | 43.68 | 45.02 | 43.58 | 44.95 | 4,633,922 | +2.41(+5.68%) |
May 26, 2010 | 43.82 | 43.88 | 42.35 | 42.54 | 5,920 | -0.51(-1.19%) |
May 25, 2010 | 41.01 | 43.16 | 40.79 | 43.05 | 6,527,478 | +0.79(+1.87%) |
May 24, 2010 | 43.41 | 43.41 | 42.23 | 42.26 | 5,502,616 | -1.34(-3.08%) |
May 21, 2010 | 41.57 | 43.95 | 41.29 | 43.60 | 7,408,650 | +1.15(+2.70%) |
May 20, 2010 | 42.71 | 43.48 | 42.38 | 42.46 | 8,108 | -2.87(-6.33%) |
May 19, 2010 | 45.13 | 45.70 | 44.14 | 45.32 | 6,462,666 | -0.16(-0.36%) |
May 18, 2010 | 46.51 | 46.99 | 45.17 | 45.49 | 134,234 | -0.25(-0.54%) |
May 17, 2010 | 46.45 | 46.67 | 44.43 | 45.74 | 5,352,355 | -0.46(-1.00%) |
May 14, 2010 | 46.20 | 47.33 | 45.51 | 46.20 | 6,069,878 | -1.60(-3.34%) |
May 13, 2010 | 48.44 | 48.57 | 47.56 | 47.80 | 6,999,685 | -0.69(-1.43%) |
May 12, 2010 | 48.59 | 48.92 | 47.65 | 48.49 | 5,567,714 | +0.19(+0.39%) |
May 11, 2010 | 49.11 | 49.26 | 48.02 | 48.30 | 9,515 | -1.10(-2.24%) |
May 10, 2010 | 48.17 | 49.43 | 48.12 | 49.40 | 8,675,029 | +2.65(+5.66%) |
May 07, 2010 | 48.05 | 48.28 | 46.15 | 46.76 | 7,600,501 | +0.63(+1.38%) |
May 06, 2010 | 47.99 | 50.43 | 45.32 | 46.12 | 3,397 | -3.62(-7.27%) |
May 05, 2010 | 50.17 | 51.41 | 49.69 | 49.74 | 8,375,040 | -1.66(-3.24%) |
May 04, 2010 | 52.10 | 52.15 | 50.28 | 51.40 | 21,295 | -1.36(-2.58%) |
May 03, 2010 | 52.68 | 53.25 | 51.69 | 52.76 | 3,775,821 | +0.40(+0.76%) |
Apr 30, 2010 | 53.08 | 53.36 | 51.16 | 52.37 | 5,545,040 | -0.63(-1.20%) |
Apr 29, 2010 | 52.84 | 53.43 | 52.24 | 53.00 | 4,089,488 | +0.54(+1.02%) |
Apr 28, 2010 | 52.96 | 53.52 | 51.37 | 52.47 | 6,116,079 | +0.26(+0.51%) |
Apr 27, 2010 | 53.46 | 54.57 | 52.15 | 52.20 | 50,283 | -1.65(-3.06%) |
Apr 26, 2010 | 53.90 | 54.31 | 53.54 | 53.85 | 3,177,345 | -0.15(-0.27%) |
Apr 23, 2010 | 52.95 | 54.00 | 52.45 | 54.00 | 4,027,348 | +1.10(+2.07%) |
Apr 22, 2010 | 52.25 | 53.01 | 51.96 | 52.90 | 3,476,303 | -0.45(-0.85%) |
Apr 21, 2010 | 53.71 | 54.00 | 52.88 | 53.36 | 18,441 | -0.45(-0.84%) |
Apr 20, 2010 | 52.66 | 54.20 | 52.66 | 53.81 | 13,166 | +1.50(+2.87%) |
Apr 19, 2010 | 51.91 | 52.37 | 51.30 | 52.31 | 3,414,327 | -0.14(-0.27%) |
Apr 16, 2010 | 53.08 | 53.53 | 51.78 | 52.45 | 4,650,153 | -1.04(-1.94%) |
Apr 15, 2010 | 53.98 | 53.98 | 53.02 | 53.49 | 4,106,871 | -0.54(-0.99%) |
Apr 14, 2010 | 54.07 | 54.51 | 53.10 | 54.03 | 4,533,402 | +0.40(+0.75%) |
Apr 13, 2010 | 53.77 | 54.06 | 52.68 | 53.62 | 3,709,927 | -0.17(-0.32%) |
Apr 12, 2010 | 53.74 | 54.04 | 53.37 | 53.79 | 2,592,862 | +0.44(+0.82%) |
Apr 09, 2010 | 53.37 | 53.69 | 53.00 | 53.36 | 3,728,921 | +0.46(+0.87%) |
Apr 08, 2010 | 51.58 | 53.14 | 51.07 | 52.90 | 5,038,014 | +0.92(+1.78%) |
Apr 07, 2010 | 52.85 | 52.93 | 51.73 | 51.97 | 4,439,456 | -1.01(-1.90%) |
Apr 06, 2010 | 52.75 | 53.17 | 52.62 | 52.98 | 4,044,241 | +0.12(+0.23%) |
Apr 05, 2010 | 52.96 | 53.24 | 52.74 | 52.86 | 4,222,645 | +0.36(+0.69%) |
Apr 01, 2010 | 51.98 | 52.49 | 52.49 | 52.49 | 4,252,114 | +0.95(+1.84%) |
Mar 31, 2010 | 51.28 | 52.04 | 50.93 | 51.55 | 3,512,797 | +0.35(+0.69%) |
Mar 30, 2010 | 50.47 | 51.41 | 50.12 | 51.19 | 4,261,721 | +0.86(+1.70%) |
Mar 29, 2010 | 49.53 | 50.63 | 49.22 | 50.33 | 4,148,430 | +1.16(+2.36%) |
Mar 26, 2010 | 49.97 | 50.11 | 48.89 | 49.17 | 3,932,948 | -0.48(-0.96%) |
Mar 25, 2010 | 51.11 | 51.11 | 49.58 | 49.65 | 2,909,357 | -0.98(-1.94%) |
Mar 24, 2010 | 50.20 | 51.00 | 49.98 | 50.63 | 3,175,262 | +0.01(+0.02%) |
Mar 23, 2010 | 50.46 | 50.79 | 50.09 | 50.62 | 3,125,306 | +0.04(+0.08%) |
Mar 22, 2010 | 49.85 | 50.79 | 49.67 | 50.58 | 3,028,699 | +0.16(+0.31%) |
Mar 19, 2010 | 51.00 | 51.20 | 49.82 | 50.42 | 4,885,042 | -0.39(-0.76%) |
Mar 18, 2010 | 51.46 | 51.54 | 50.10 | 50.81 | 3,434,656 | -0.82(-1.58%) |
Mar 17, 2010 | 51.11 | 52.01 | 51.08 | 51.63 | 3,521,451 | +0.82(+1.62%) |
Mar 16, 2010 | 50.09 | 50.89 | 49.72 | 50.80 | 3,737,518 | +1.01(+2.02%) |
Mar 15, 2010 | 49.66 | 49.86 | 49.51 | 49.80 | 3,668,116 | -0.68(-1.35%) |
Mar 12, 2010 | 50.53 | 50.81 | 50.27 | 50.48 | 1,976,558 | +0.26(+0.51%) |
Mar 11, 2010 | 50.19 | 50.41 | 49.86 | 50.23 | 2,862,538 | -0.18(-0.36%) |
Mar 10, 2010 | 49.66 | 50.65 | 49.66 | 50.41 | 3,522,912 | +0.63(+1.27%) |
Mar 09, 2010 | 50.05 | 50.16 | 49.41 | 49.77 | 4,197,929 | -0.62(-1.22%) |
Mar 08, 2010 | 50.75 | 50.85 | 49.87 | 50.39 | 2,584,716 | -0.24(-0.47%) |
Mar 05, 2010 | 50.18 | 50.66 | 49.89 | 50.63 | 4,136,988 | +0.92(+1.85%) |
Mar 04, 2010 | 49.82 | 50.10 | 49.21 | 49.71 | 3,412,729 | -0.11(-0.21%) |
Mar 03, 2010 | 49.77 | 50.23 | 49.67 | 49.82 | 3,510,647 | +0.27(+0.55%) |
Mar 02, 2010 | 49.63 | 50.19 | 49.35 | 49.54 | 4,323,433 | +0.18(+0.37%) |
Mar 01, 2010 | 48.66 | 49.45 | 48.65 | 49.36 | 2,902,622 | +0.99(+2.04%) |
Feb 26, 2010 | 48.32 | 48.61 | 47.90 | 48.38 | 3,144,668 | +0.12(+0.24%) |
Feb 25, 2010 | 47.71 | 48.30 | 46.90 | 48.26 | 3,492,393 | -0.19(-0.39%) |
Feb 24, 2010 | 48.52 | 48.97 | 48.00 | 48.45 | 2,687,485 | +0.13(+0.28%) |
Feb 23, 2010 | 49.18 | 49.31 | 48.02 | 48.32 | 3,343,481 | -1.15(-2.33%) |
Feb 22, 2010 | 50.44 | 50.44 | 49.31 | 49.47 | 2,595,989 | -0.58(-1.17%) |
Feb 19, 2010 | 49.68 | 50.26 | 49.36 | 50.05 | 2,981,824 | +0.13(+0.26%) |
Feb 18, 2010 | 49.81 | 50.30 | 49.08 | 49.92 | 3,896,888 | -0.07(-0.13%) |
Feb 17, 2010 | 50.04 | 50.40 | 49.58 | 49.99 | 4,004,750 | +0.25(+0.50%) |
Feb 16, 2010 | 49.21 | 49.87 | 48.70 | 49.74 | 3,939,941 | +1.68(+3.49%) |
Feb 12, 2010 | 47.72 | 48.06 | 48.06 | 48.06 | 4,762,641 | -0.50(-1.03%) |
Feb 11, 2010 | 47.62 | 48.70 | 47.33 | 48.56 | 3,351,442 | +0.95(+2.00%) |
Feb 10, 2010 | 47.46 | 48.25 | 46.53 | 47.61 | 5,760,447 | +0.15(+0.31%) |
Feb 09, 2010 | 47.76 | 48.49 | 47.15 | 47.46 | 6,037,991 | +0.06(+0.12%) |
Feb 08, 2010 | 47.64 | 48.11 | 46.82 | 47.40 | 4,013,195 | -0.30(-0.62%) |
Feb 05, 2010 | 47.36 | 47.75 | 45.98 | 47.70 | 8,194,739 | +0.54(+1.15%) |
Feb 04, 2010 | 49.16 | 49.17 | 46.89 | 47.16 | 6,255,366 | -2.26(-4.58%) |
Feb 03, 2010 | 50.10 | 50.33 | 49.03 | 49.42 | 2,973,202 | -0.94(-1.86%) |
Feb 02, 2010 | 49.08 | 50.42 | 49.08 | 50.36 | 4,198,709 | +1.33(+2.71%) |
Feb 01, 2010 | 48.09 | 49.27 | 47.87 | 49.03 | 4,395,671 | +1.48(+3.12%) |
Jan 29, 2010 | 48.07 | 49.25 | 47.19 | 47.54 | 6,347,542 | -0.07(-0.14%) |
Jan 28, 2010 | 48.75 | 48.92 | 47.28 | 47.61 | 4,437,946 | -0.84(-1.73%) |
Jan 27, 2010 | 49.08 | 50.80 | 47.06 | 48.45 | 9,432,134 | -0.16(-0.34%) |
Jan 26, 2010 | 48.63 | 49.70 | 48.06 | 48.61 | 5,364,932 | -0.74(-1.50%) |
Jan 25, 2010 | 48.92 | 49.84 | 48.92 | 49.35 | 4,630,821 | +1.07(+2.21%) |
Jan 22, 2010 | 49.16 | 50.60 | 48.29 | 48.29 | 7,409,052 | -1.23(-2.49%) |
Jan 21, 2010 | 51.26 | 51.64 | 49.29 | 49.52 | 6,733,112 | -1.52(-2.98%) |
Jan 20, 2010 | 51.21 | 51.32 | 50.07 | 51.04 | 2,880,438 | -0.82(-1.59%) |
Jan 19, 2010 | 51.12 | 51.86 | 50.72 | 51.86 | 2,439,136 | +0.50(+0.98%) |
Jan 15, 2010 | 51.74 | 51.36 | 51.36 | 51.36 | 4,656,772 | -0.48(-0.92%) |
Jan 14, 2010 | 51.74 | 52.00 | 51.26 | 51.84 | 2,097,394 | +0.06(+0.11%) |
Jan 13, 2010 | 51.58 | 51.91 | 50.19 | 51.78 | 5,171,753 | +0.34(+0.66%) |
Jan 12, 2010 | 53.05 | 53.05 | 51.31 | 51.44 | 6,489,025 | -2.15(-4.01%) |
Jan 11, 2010 | 54.69 | 54.70 | 53.15 | 53.59 | 3,692,817 | -0.57(-1.05%) |
Jan 08, 2010 | 53.16 | 54.22 | 52.72 | 54.16 | 2,630,729 | +0.73(+1.37%) |
Jan 07, 2010 | 52.29 | 53.70 | 51.90 | 53.43 | 6,069,806 | +1.00(+1.91%) |
Jan 06, 2010 | 52.09 | 53.07 | 52.09 | 52.42 | 4,309,966 | +0.14(+0.27%) |
Jan 05, 2010 | 52.32 | 52.83 | 51.95 | 52.28 | 3,884,335 | +0.32(+0.62%) |
Jan 04, 2010 | 50.88 | 52.18 | 50.82 | 51.96 | 4,532,903 | +2.19(+4.40%) |
Dec 31, 2009 | 50.46 | 49.77 | 49.77 | 49.77 | 1,682,962 | -0.38(-0.75%) |
Dec 30, 2009 | 50.29 | 50.32 | 49.59 | 50.15 | 2,672,980 | -0.14(-0.28%) |
Dec 29, 2009 | 50.01 | 50.56 | 49.83 | 50.29 | 4,149,111 | +0.35(+0.69%) |
Dec 28, 2009 | 49.89 | 50.14 | 49.24 | 49.95 | 3,416,674 | +0.28(+0.56%) |
Dec 24, 2009 | 48.83 | 49.93 | 48.70 | 49.67 | 2,161,021 | +0.79(+1.62%) |
Dec 23, 2009 | 48.89 | 49.11 | 48.13 | 48.88 | 3,437,028 | +0.52(+1.07%) |
Dec 22, 2009 | 48.54 | 48.67 | 48.27 | 48.36 | 2,675,609 | +0.10(+0.20%) |
Dec 21, 2009 | 47.75 | 48.69 | 47.75 | 48.26 | 3,802,141 | +0.86(+1.82%) |
Dec 18, 2009 | 47.37 | 47.53 | 46.90 | 47.40 | 4,978,319 | +1.00(+2.15%) |
Dec 17, 2009 | 46.65 | 46.73 | 46.07 | 46.40 | 3,037,186 | -1.03(-2.17%) |
Dec 16, 2009 | 46.94 | 47.80 | 46.66 | 47.43 | 3,582,306 | +0.95(+2.04%) |
Dec 15, 2009 | 46.31 | 46.94 | 45.86 | 46.48 | 3,195,625 | +0.18(+0.39%) |
Dec 14, 2009 | 46.24 | 46.37 | 46.00 | 46.30 | 3,808,959 | +0.53(+1.17%) |
Dec 11, 2009 | 46.20 | 46.36 | 45.40 | 45.77 | 3,460,145 | -0.23(-0.50%) |
Dec 10, 2009 | 45.25 | 46.43 | 45.06 | 46.00 | 4,702,110 | +1.05(+2.34%) |
Dec 09, 2009 | 45.11 | 45.64 | 43.77 | 44.95 | 7,836,841 | -0.03(-0.07%) |
Dec 08, 2009 | 46.75 | 46.83 | 44.79 | 44.98 | 6,126,612 | -1.92(-4.09%) |
Dec 07, 2009 | 46.94 | 47.55 | 46.65 | 46.89 | 4,697,877 | -0.08(-0.18%) |
Dec 04, 2009 | 49.35 | 49.63 | 46.57 | 46.98 | 6,659,763 | -1.74(-3.58%) |
Dec 03, 2009 | 48.73 | 49.35 | 48.63 | 48.72 | 3,760,951 | -0.12(-0.25%) |
Dec 02, 2009 | 49.49 | 49.49 | 48.56 | 48.84 | 3,477,134 | -0.35(-0.72%) |
Dec 01, 2009 | 48.34 | 49.40 | 47.91 | 49.20 | 4,974,069 | +1.51(+3.17%) |
Nov 30, 2009 | 47.39 | 48.43 | 47.09 | 47.68 | 3,671,507 | +0.13(+0.28%) |
Nov 27, 2009 | 47.07 | 47.80 | 46.38 | 47.55 | 3,282,556 | -1.31(-2.68%) |
Nov 25, 2009 | 48.35 | 48.91 | 47.96 | 48.86 | 3,132,107 | +0.54(+1.12%) |
Nov 24, 2009 | 48.30 | 48.58 | 47.72 | 48.32 | 4,583,110 | +0.00(+0.00%) |
Nov 23, 2009 | 49.10 | 49.77 | 48.11 | 48.32 | 5,309,633 | -0.09(-0.19%) |
Nov 20, 2009 | 47.66 | 48.63 | 47.39 | 48.41 | 7,079,320 | +1.05(+2.22%) |
Nov 19, 2009 | 48.01 | 48.01 | 46.96 | 47.36 | 4,151,166 | -1.00(-2.08%) |
Nov 18, 2009 | 48.41 | 48.62 | 47.62 | 48.36 | 5,122,107 | +0.33(+0.69%) |
Nov 17, 2009 | 48.10 | 48.38 | 47.39 | 48.03 | 4,437,302 | +0.63(+1.32%) |
Nov 16, 2009 | 46.83 | 48.01 | 46.83 | 47.40 | 4,199,115 | +1.02(+2.20%) |
Nov 13, 2009 | 46.32 | 46.89 | 45.95 | 46.38 | 3,987,756 | +0.35(+0.77%) |
Nov 12, 2009 | 46.85 | 47.85 | 45.83 | 46.03 | 5,228,440 | -1.19(-2.53%) |
Nov 11, 2009 | 48.47 | 48.73 | 47.00 | 47.22 | 3,240,772 | -0.70(-1.46%) |
Nov 10, 2009 | 47.90 | 48.47 | 47.33 | 47.92 | 2,609,084 | -0.07(-0.14%) |
Nov 09, 2009 | 47.90 | 48.13 | 47.60 | 47.99 | 2,859,518 | +1.11(+2.37%) |
Nov 06, 2009 | 46.35 | 47.75 | 46.08 | 46.88 | 3,922,706 | +0.00(+0.00%) |
Nov 05, 2009 | 46.52 | 47.30 | 46.16 | 46.88 | 2,927,480 | +0.61(+1.32%) |
Nov 04, 2009 | 45.97 | 47.27 | 45.96 | 46.27 | 4,668,273 | +0.53(+1.17%) |
Nov 03, 2009 | 44.27 | 46.07 | 43.80 | 45.73 | 5,635,691 | +0.69(+1.53%) |
Nov 02, 2009 | 45.45 | 46.48 | 44.34 | 45.04 | 6,461,283 | +0.01(+0.02%) |
Oct 30, 2009 | 46.10 | 46.73 | 44.76 | 45.04 | 6,063,238 | -1.51(-3.23%) |
Oct 29, 2009 | 45.55 | 46.62 | 45.12 | 46.54 | 5,893,535 | +1.52(+3.38%) |
Oct 28, 2009 | 48.24 | 48.24 | 44.76 | 45.02 | 12,218,436 | -2.54(-5.35%) |
Oct 27, 2009 | 47.51 | 48.87 | 46.29 | 47.56 | 7,035,871 | +0.30(+0.64%) |
Oct 26, 2009 | 48.52 | 50.00 | 46.94 | 47.26 | 5,971,067 | -1.24(-2.56%) |
Oct 23, 2009 | 48.98 | 49.02 | 48.22 | 48.50 | 5,400,024 | -1.97(-3.91%) |
Oct 22, 2009 | 49.39 | 50.60 | 49.01 | 50.47 | 4,923,342 | +0.87(+1.76%) |
Oct 21, 2009 | 49.54 | 51.16 | 49.12 | 49.60 | 5,873,744 | -0.39(-0.77%) |
Oct 20, 2009 | 48.98 | 50.12 | 48.92 | 49.99 | 3,630,036 | -0.63(-1.25%) |
Oct 19, 2009 | 49.80 | 50.80 | 49.60 | 50.62 | 2,818,999 | +0.72(+1.43%) |
Oct 16, 2009 | 49.45 | 50.08 | 49.03 | 49.91 | 4,687,513 | +0.07(+0.15%) |
Oct 15, 2009 | 48.36 | 49.98 | 48.11 | 49.83 | 5,397,891 | +1.05(+2.16%) |
Oct 14, 2009 | 48.49 | 48.91 | 48.05 | 48.78 | 4,745,858 | +0.75(+1.56%) |
Oct 13, 2009 | 47.99 | 48.29 | 47.03 | 48.03 | 4,246,293 | +0.51(+1.07%) |
Oct 12, 2009 | 48.50 | 48.72 | 47.37 | 47.52 | 5,904,856 | +0.29(+0.61%) |
Oct 09, 2009 | 46.09 | 47.31 | 46.01 | 47.23 | 5,726,506 | +0.78(+1.68%) |
Oct 08, 2009 | 45.52 | 46.80 | 45.20 | 46.45 | 7,557,156 | +1.19(+2.64%) |
Oct 07, 2009 | 45.36 | 45.95 | 44.48 | 45.26 | 6,858,483 | -0.12(-0.25%) |
Oct 06, 2009 | 44.87 | 46.15 | 44.67 | 45.37 | 9,072,164 | +1.22(+2.76%) |
Oct 05, 2009 | 42.60 | 44.47 | 42.48 | 44.16 | 7,479,868 | +1.55(+3.63%) |
Oct 02, 2009 | 42.34 | 43.00 | 42.30 | 42.61 | 5,264,589 | -0.50(-1.16%) |
Oct 01, 2009 | 44.02 | 44.25 | 42.75 | 43.11 | 4,999,992 | -0.87(-1.98%) |
Sep 30, 2009 | 44.59 | 44.67 | 43.27 | 43.98 | 5,743,469 | -0.20(-0.45%) |
Sep 29, 2009 | 45.04 | 45.21 | 44.02 | 44.18 | 4,507,892 | -0.74(-1.64%) |
Sep 28, 2009 | 43.75 | 45.14 | 43.75 | 44.92 | 3,424,236 | +1.25(+2.85%) |
Sep 25, 2009 | 43.81 | 44.45 | 43.29 | 43.67 | 5,038,012 | -0.31(-0.71%) |
Sep 24, 2009 | 45.02 | 45.19 | 43.83 | 43.98 | 5,323,551 | -1.32(-2.92%) |
Sep 23, 2009 | 46.50 | 46.75 | 45.00 | 45.31 | 4,875,774 | -1.06(-2.29%) |
Sep 22, 2009 | 45.88 | 46.83 | 45.78 | 46.37 | 4,514,028 | +1.09(+2.40%) |
Sep 21, 2009 | 44.92 | 45.46 | 44.53 | 45.28 | 2,729,572 | -0.63(-1.38%) |
Sep 18, 2009 | 46.63 | 46.69 | 45.26 | 45.92 | 5,150,671 | -0.47(-1.01%) |
Sep 17, 2009 | 46.28 | 47.14 | 45.87 | 46.38 | 5,325,673 | +0.72(+1.57%) |
Sep 16, 2009 | 45.00 | 46.56 | 44.93 | 45.67 | 8,605,218 | +0.90(+2.02%) |
Sep 15, 2009 | 44.16 | 44.89 | 43.55 | 44.76 | 4,828,891 | +0.81(+1.85%) |
Sep 14, 2009 | 43.18 | 44.11 | 43.09 | 43.95 | 3,871,619 | +0.27(+0.62%) |
Sep 11, 2009 | 44.56 | 44.96 | 43.37 | 43.68 | 5,855,668 | -0.44(-0.99%) |
Sep 10, 2009 | 43.65 | 44.43 | 43.19 | 44.11 | 5,586,682 | +0.67(+1.53%) |
Sep 09, 2009 | 43.87 | 44.18 | 43.00 | 43.45 | 5,139,132 | -0.34(-0.77%) |
Sep 08, 2009 | 43.09 | 44.29 | 43.09 | 43.78 | 6,355,093 | +1.46(+3.46%) |
Sep 04, 2009 | 40.96 | 42.43 | 40.73 | 42.32 | 6,055,820 | +1.31(+3.19%) |
Sep 03, 2009 | 40.92 | 41.28 | 40.72 | 41.01 | 2,578,781 | +0.43(+1.05%) |
Sep 02, 2009 | 40.63 | 41.05 | 40.38 | 40.58 | 4,230,752 | -0.22(-0.54%) |
Sep 01, 2009 | 41.37 | 42.11 | 40.76 | 40.81 | 5,125,552 | -0.81(-1.96%) |
Aug 31, 2009 | 42.00 | 42.00 | 41.24 | 41.62 | 3,823,529 | -1.00(-2.34%) |
Aug 28, 2009 | 43.22 | 43.41 | 42.43 | 42.62 | 2,688,209 | -0.25(-0.58%) |
Aug 27, 2009 | 42.85 | 43.43 | 41.91 | 42.86 | 4,984,114 | -0.57(-1.31%) |
Aug 26, 2009 | 42.01 | 43.43 | 41.72 | 43.43 | 5,125,315 | +1.08(+2.54%) |
Aug 25, 2009 | 43.44 | 43.73 | 42.07 | 42.35 | 4,174,370 | -0.92(-2.13%) |
Aug 24, 2009 | 43.78 | 44.15 | 43.16 | 43.27 | 4,714,628 | -0.27(-0.62%) |
Aug 21, 2009 | 42.32 | 43.69 | 41.63 | 43.55 | 8,030,976 | +1.92(+4.60%) |
Aug 20, 2009 | 41.63 | 42.24 | 41.45 | 41.63 | 4,715,106 | -0.21(-0.49%) |
Aug 19, 2009 | 40.81 | 42.58 | 40.70 | 41.84 | 6,967,488 | +0.19(+0.45%) |
Aug 18, 2009 | 40.60 | 41.83 | 40.53 | 41.65 | 4,748,488 | +1.46(+3.62%) |
Aug 17, 2009 | 40.88 | 41.15 | 39.89 | 40.19 | 6,409,498 | -1.89(-4.50%) |
Aug 14, 2009 | 43.15 | 43.32 | 41.65 | 42.08 | 5,390,113 | -1.04(-2.42%) |
Aug 13, 2009 | 44.01 | 44.20 | 42.95 | 43.13 | 7,647,000 | -0.55(-1.26%) |
Aug 12, 2009 | 44.07 | 44.57 | 43.65 | 43.68 | 6,888,478 | -0.31(-0.71%) |
Aug 11, 2009 | 44.75 | 45.24 | 43.89 | 43.99 | 6,289,903 | -1.06(-2.36%) |
Aug 10, 2009 | 44.87 | 45.31 | 44.73 | 45.05 | 3,522,813 | +0.02(+0.05%) |
Aug 07, 2009 | 46.79 | 46.79 | 45.00 | 45.03 | 5,817,452 | -1.05(-2.29%) |
Aug 06, 2009 | 45.75 | 46.09 | 45.34 | 46.08 | 4,653,128 | +0.43(+0.94%) |
Aug 05, 2009 | 45.97 | 45.98 | 45.25 | 45.65 | 4,075,170 | +0.14(+0.31%) |
Aug 04, 2009 | 46.80 | 46.80 | 45.44 | 45.51 | 4,815,018 | -1.56(-3.32%) |
Aug 03, 2009 | 46.85 | 47.58 | 46.40 | 47.08 | 5,646,878 | +1.66(+3.66%) |
Jul 31, 2009 | 44.11 | 45.78 | 44.09 | 45.41 | 5,494,651 | +0.91(+2.03%) |
Jul 30, 2009 | 43.24 | 45.00 | 42.87 | 44.51 | 6,022,249 | +1.96(+4.60%) |
Jul 29, 2009 | 44.07 | 45.25 | 41.90 | 42.55 | 8,921,410 | -1.52(-3.45%) |
Jul 28, 2009 | 43.34 | 44.18 | 42.92 | 44.07 | 5,901,870 | +0.22(+0.51%) |
Jul 27, 2009 | 44.02 | 44.59 | 43.47 | 43.85 | 4,187,529 | -0.27(-0.62%) |
Jul 24, 2009 | 43.39 | 44.22 | 43.04 | 44.12 | 2,548 | +0.37(+0.85%) |
Jul 23, 2009 | 42.45 | 44.01 | 42.39 | 43.75 | 6,184,914 | +1.23(+2.88%) |
Jul 22, 2009 | 42.86 | 43.14 | 42.31 | 42.53 | 5,000,303 | -0.75(-1.73%) |
Jul 21, 2009 | 43.42 | 43.64 | 42.47 | 43.27 | 5,273,666 | +0.51(+1.19%) |
Jul 20, 2009 | 42.01 | 42.86 | 41.80 | 42.76 | 5,424,243 | +1.40(+3.38%) |
Jul 17, 2009 | 41.92 | 41.95 | 41.01 | 41.37 | 6,741,111 | -0.53(-1.26%) |
Jul 16, 2009 | 41.56 | 42.11 | 41.01 | 41.89 | 5,600,361 | +0.06(+0.14%) |
Jul 15, 2009 | 41.26 | 42.15 | 41.23 | 41.84 | 6,044,029 | +1.23(+3.04%) |
Jul 14, 2009 | 40.54 | 41.12 | 40.02 | 40.60 | 4,946,756 | +0.61(+1.52%) |
Jul 13, 2009 | 38.78 | 40.01 | 38.59 | 39.99 | 6,290,359 | +0.91(+2.34%) |
Jul 10, 2009 | 38.93 | 39.16 | 38.12 | 39.08 | 7,647,549 | -0.88(-2.20%) |
Jul 09, 2009 | 40.03 | 40.34 | 39.42 | 39.96 | 7,019,050 | +0.47(+1.19%) |
Jul 08, 2009 | 40.06 | 40.63 | 38.54 | 39.49 | 11,544,780 | -0.61(-1.52%) |
Jul 07, 2009 | 40.58 | 40.80 | 39.54 | 40.10 | 12,322,007 | +0.10(+0.25%) |
Jul 06, 2009 | 39.56 | 40.05 | 38.59 | 40.00 | 7,990,165 | -0.85(-2.07%) |
Jul 02, 2009 | 42.50 | 43.69 | 40.55 | 40.85 | 11,264,022 | -2.85(-6.51%) |