Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.98 | 48.98 | 48.16 | 48.19 | 52,321 | -1.03(-2.09%) |
Apr 29, 2010 | 49.03 | 49.24 | 48.76 | 49.22 | 21,264 | +0.33(+0.67%) |
Apr 28, 2010 | 49.10 | 49.10 | 48.64 | 48.89 | 63,820 | -0.11(-0.23%) |
Apr 27, 2010 | 49.76 | 49.94 | 48.88 | 49.00 | 46,260 | -0.90(-1.80%) |
Apr 26, 2010 | 49.90 | 50.07 | 49.80 | 49.90 | 26,411 | +0.05(+0.10%) |
Apr 23, 2010 | 49.72 | 49.85 | 49.40 | 49.85 | 87,826 | +0.11(+0.22%) |
Apr 22, 2010 | 49.03 | 49.79 | 48.72 | 49.74 | 159,676 | +0.27(+0.55%) |
Apr 21, 2010 | 49.42 | 49.51 | 49.13 | 49.47 | 29,010 | +0.16(+0.32%) |
Apr 20, 2010 | 48.74 | 49.35 | 48.71 | 49.31 | 41,183 | +0.78(+1.61%) |
Apr 19, 2010 | 48.49 | 48.81 | 48.12 | 48.53 | 55,486 | -0.18(-0.36%) |
Apr 16, 2010 | 48.97 | 49.11 | 48.46 | 48.71 | 88,002 | -0.31(-0.64%) |
Apr 15, 2010 | 49.09 | 49.13 | 48.91 | 49.02 | 37,583 | -0.19(-0.38%) |
Apr 14, 2010 | 48.85 | 49.21 | 48.83 | 49.21 | 29,892 | +0.57(+1.17%) |
Apr 13, 2010 | 48.58 | 48.73 | 48.39 | 48.64 | 26,991 | -0.07(-0.14%) |
Apr 12, 2010 | 48.56 | 48.74 | 48.46 | 48.71 | 11,153 | +0.15(+0.30%) |
Apr 09, 2010 | 47.95 | 48.56 | 47.89 | 48.56 | 18,330 | +0.60(+1.24%) |
Apr 08, 2010 | 47.73 | 48.07 | 47.54 | 47.96 | 38,646 | +0.15(+0.31%) |
Apr 07, 2010 | 48.03 | 48.12 | 47.65 | 47.82 | 37,666 | -0.31(-0.65%) |
Apr 06, 2010 | 47.85 | 48.26 | 47.74 | 48.13 | 82,044 | +0.07(+0.14%) |
Apr 05, 2010 | 47.58 | 48.11 | 47.54 | 48.06 | 45,899 | +0.62(+1.30%) |
Apr 01, 2010 | 47.57 | 47.44 | 47.44 | 47.44 | 53,360 | -0.06(-0.12%) |
Mar 31, 2010 | 47.58 | 47.78 | 47.42 | 47.50 | 42,153 | -0.15(-0.31%) |
Mar 30, 2010 | 47.51 | 47.74 | 47.27 | 47.65 | 82,648 | +0.09(+0.19%) |
Mar 29, 2010 | 47.68 | 47.70 | 47.40 | 47.56 | 57,558 | -0.00(-0.01%) |
Mar 26, 2010 | 47.94 | 47.98 | 47.30 | 47.56 | 22,629 | -0.31(-0.65%) |
Mar 25, 2010 | 48.43 | 48.54 | 47.86 | 47.88 | 44,092 | -0.30(-0.63%) |
Mar 24, 2010 | 48.34 | 48.40 | 48.11 | 48.18 | 35,864 | -0.07(-0.14%) |
Mar 23, 2010 | 48.06 | 48.25 | 47.90 | 48.25 | 43,033 | +0.18(+0.37%) |
Mar 22, 2010 | 47.56 | 48.15 | 47.53 | 48.07 | 42,390 | +0.37(+0.78%) |
Mar 19, 2010 | 48.22 | 48.30 | 47.53 | 47.70 | 65,488 | -0.43(-0.89%) |
Mar 18, 2010 | 47.93 | 48.29 | 47.93 | 48.13 | 60,912 | +0.15(+0.31%) |
Mar 17, 2010 | 47.82 | 48.15 | 47.82 | 47.98 | 37,074 | +0.23(+0.49%) |
Mar 16, 2010 | 47.74 | 47.78 | 47.47 | 47.75 | 66,798 | +0.12(+0.25%) |
Mar 15, 2010 | 47.40 | 47.70 | 47.35 | 47.63 | 29,553 | +0.13(+0.27%) |
Mar 12, 2010 | 47.49 | 47.55 | 47.25 | 47.50 | 48,223 | +0.13(+0.27%) |
Mar 11, 2010 | 47.03 | 47.41 | 46.97 | 47.38 | 65,617 | +0.21(+0.44%) |
Mar 10, 2010 | 46.82 | 47.28 | 46.82 | 47.17 | 35,222 | +0.30(+0.65%) |
Mar 09, 2010 | 46.37 | 47.12 | 46.37 | 46.87 | 62,488 | +0.31(+0.67%) |
Mar 08, 2010 | 46.40 | 46.65 | 46.40 | 46.55 | 49,010 | +0.13(+0.27%) |
Mar 05, 2010 | 46.11 | 46.48 | 46.11 | 46.43 | 66,869 | +0.55(+1.19%) |
Mar 04, 2010 | 45.53 | 45.88 | 45.24 | 45.88 | 36,765 | +0.35(+0.77%) |
Mar 03, 2010 | 45.46 | 45.83 | 45.45 | 45.53 | 200,054 | +0.19(+0.41%) |
Mar 02, 2010 | 45.31 | 45.66 | 45.25 | 45.34 | 21,098 | +0.03(+0.08%) |
Mar 01, 2010 | 44.84 | 45.33 | 44.71 | 45.31 | 82,086 | +0.62(+1.39%) |
Feb 26, 2010 | 44.78 | 44.78 | 44.48 | 44.69 | 289,084 | -0.07(-0.15%) |
Feb 25, 2010 | 44.36 | 44.76 | 43.91 | 44.75 | 29,902 | -0.16(-0.35%) |
Feb 24, 2010 | 44.57 | 45.05 | 44.48 | 44.91 | 28,576 | +0.68(+1.55%) |
Feb 23, 2010 | 44.56 | 44.71 | 44.07 | 44.23 | 47,938 | -0.44(-0.99%) |
Feb 22, 2010 | 44.88 | 44.97 | 44.60 | 44.67 | 41,985 | -0.12(-0.26%) |
Feb 19, 2010 | 44.65 | 45.01 | 44.65 | 44.78 | 73,197 | +0.19(+0.42%) |
Feb 18, 2010 | 44.18 | 44.61 | 44.18 | 44.60 | 53,471 | +0.42(+0.95%) |
Feb 17, 2010 | 43.78 | 44.18 | 43.78 | 44.18 | 25,697 | +0.55(+1.26%) |
Feb 16, 2010 | 43.38 | 43.68 | 43.28 | 43.63 | 56,472 | +0.57(+1.32%) |
Feb 12, 2010 | 42.66 | 43.06 | 43.06 | 43.06 | 128,904 | -0.04(-0.09%) |
Feb 11, 2010 | 42.57 | 43.26 | 42.38 | 43.10 | 35,367 | +0.52(+1.22%) |
Feb 10, 2010 | 42.74 | 42.85 | 42.36 | 42.58 | 146,667 | -0.10(-0.23%) |
Feb 09, 2010 | 42.65 | 42.95 | 42.26 | 42.68 | 57,296 | +0.28(+0.67%) |
Feb 08, 2010 | 42.65 | 42.84 | 42.40 | 42.40 | 39,137 | -0.28(-0.66%) |
Feb 05, 2010 | 42.44 | 42.68 | 41.89 | 42.68 | 106,045 | +0.31(+0.73%) |
Feb 04, 2010 | 43.35 | 43.40 | 42.37 | 42.37 | 93,863 | -1.31(-3.00%) |
Feb 03, 2010 | 43.40 | 43.78 | 43.40 | 43.68 | 46,789 | +0.02(+0.04%) |
Feb 02, 2010 | 43.39 | 43.76 | 43.12 | 43.66 | 50,727 | +0.58(+1.34%) |
Feb 01, 2010 | 43.00 | 43.34 | 42.89 | 43.08 | 92,675 | +0.22(+0.50%) |
Jan 29, 2010 | 43.82 | 43.88 | 42.77 | 42.87 | 169,140 | -0.72(-1.66%) |
Jan 28, 2010 | 44.22 | 44.27 | 43.13 | 43.59 | 58,584 | -0.68(-1.55%) |
Jan 27, 2010 | 43.96 | 44.36 | 43.79 | 44.28 | 377,107 | +0.15(+0.33%) |
Jan 26, 2010 | 44.11 | 44.56 | 43.88 | 44.13 | 26,160 | -0.05(-0.11%) |
Jan 25, 2010 | 44.44 | 44.49 | 43.97 | 44.18 | 60,812 | -0.02(-0.04%) |
Jan 22, 2010 | 45.47 | 45.47 | 44.12 | 44.20 | 52,360 | -1.27(-2.80%) |
Jan 21, 2010 | 46.09 | 46.42 | 45.28 | 45.47 | 83,516 | -0.57(-1.23%) |
Jan 20, 2010 | 46.22 | 46.22 | 45.31 | 46.04 | 44,094 | -0.64(-1.36%) |
Jan 19, 2010 | 46.18 | 46.70 | 46.07 | 46.67 | 47,616 | +0.49(+1.06%) |
Jan 15, 2010 | 46.56 | 46.18 | 46.18 | 46.18 | 27,600 | -0.35(-0.76%) |
Jan 14, 2010 | 46.07 | 46.58 | 46.04 | 46.54 | 89,901 | +0.43(+0.93%) |
Jan 13, 2010 | 45.64 | 46.21 | 45.64 | 46.10 | 11,555 | +0.57(+1.25%) |
Jan 12, 2010 | 45.87 | 45.88 | 45.39 | 45.54 | 38,547 | -0.73(-1.59%) |
Jan 11, 2010 | 46.49 | 46.55 | 46.09 | 46.27 | 35,934 | -0.20(-0.42%) |
Jan 08, 2010 | 46.09 | 46.51 | 46.01 | 46.47 | 47,033 | +0.30(+0.66%) |
Jan 07, 2010 | 46.28 | 46.34 | 45.98 | 46.16 | 44,847 | -0.23(-0.51%) |
Jan 06, 2010 | 46.58 | 46.71 | 46.27 | 46.40 | 44,868 | -0.23(-0.50%) |
Jan 05, 2010 | 46.56 | 46.67 | 46.32 | 46.63 | 46,104 | +0.04(+0.08%) |
Jan 04, 2010 | 46.23 | 46.74 | 46.23 | 46.59 | 68,651 | +0.74(+1.62%) |
Dec 31, 2009 | 46.49 | 45.85 | 45.85 | 45.85 | 65,014 | -0.59(-1.26%) |
Dec 30, 2009 | 46.38 | 46.60 | 46.26 | 46.44 | 36,293 | -0.06(-0.13%) |
Dec 29, 2009 | 46.41 | 46.57 | 46.34 | 46.50 | 60,224 | +0.15(+0.32%) |
Dec 28, 2009 | 46.39 | 46.51 | 46.24 | 46.35 | 20,933 | -0.09(-0.19%) |
Dec 24, 2009 | 46.16 | 46.45 | 46.16 | 46.44 | 17,418 | +0.34(+0.74%) |
Dec 23, 2009 | 45.57 | 46.09 | 45.57 | 46.09 | 45,643 | +0.67(+1.48%) |
Dec 22, 2009 | 45.25 | 45.49 | 45.07 | 45.42 | 61,732 | +0.31(+0.68%) |
Dec 21, 2009 | 44.85 | 45.18 | 44.85 | 45.12 | 32,681 | +0.40(+0.90%) |
Dec 18, 2009 | 44.32 | 44.73 | 44.30 | 44.72 | 49,400 | +0.80(+1.82%) |
Dec 17, 2009 | 44.16 | 44.16 | 43.83 | 43.92 | 25,491 | -0.49(-1.09%) |
Dec 16, 2009 | 44.24 | 44.68 | 44.24 | 44.40 | 39,101 | +0.35(+0.80%) |
Dec 15, 2009 | 44.00 | 44.37 | 43.87 | 44.05 | 38,362 | -0.18(-0.40%) |
Dec 14, 2009 | 44.07 | 44.24 | 44.04 | 44.23 | 41,310 | +0.63(+1.44%) |
Dec 11, 2009 | 43.84 | 43.84 | 43.39 | 43.60 | 34,564 | -0.06(-0.13%) |
Dec 10, 2009 | 43.75 | 43.83 | 43.59 | 43.66 | 37,335 | +0.21(+0.47%) |
Dec 09, 2009 | 43.22 | 43.47 | 42.99 | 43.45 | 35,433 | +0.14(+0.32%) |
Dec 08, 2009 | 43.65 | 43.65 | 43.04 | 43.32 | 105,861 | -0.51(-1.16%) |
Dec 07, 2009 | 44.00 | 44.23 | 43.75 | 43.83 | 50,372 | -0.34(-0.77%) |
Dec 04, 2009 | 44.00 | 44.47 | 43.72 | 44.16 | 90,696 | +0.41(+0.93%) |
Dec 03, 2009 | 44.05 | 44.46 | 43.76 | 43.76 | 28,213 | -0.32(-0.73%) |
Dec 02, 2009 | 44.11 | 44.41 | 43.95 | 44.08 | 64,110 | +0.06(+0.13%) |
Dec 01, 2009 | 43.44 | 44.14 | 43.44 | 44.02 | 739,198 | +0.79(+1.83%) |
Nov 30, 2009 | 43.13 | 43.27 | 42.72 | 43.23 | 234,202 | -0.14(-0.32%) |
Nov 27, 2009 | 43.20 | 44.62 | 42.53 | 43.37 | 30,696 | -0.79(-1.80%) |
Nov 25, 2009 | 44.16 | 44.29 | 44.03 | 44.16 | 29,536 | +0.20(+0.45%) |
Nov 24, 2009 | 44.23 | 44.23 | 43.77 | 43.96 | 47,553 | -0.27(-0.62%) |
Nov 23, 2009 | 44.11 | 44.46 | 44.11 | 44.24 | 29,063 | +0.66(+1.51%) |
Nov 20, 2009 | 43.66 | 43.80 | 43.43 | 43.58 | 83,717 | -0.32(-0.74%) |
Nov 19, 2009 | 44.19 | 44.26 | 43.59 | 43.90 | 55,196 | -0.62(-1.38%) |
Nov 18, 2009 | 44.76 | 44.76 | 44.16 | 44.52 | 56,329 | -0.40(-0.88%) |
Nov 17, 2009 | 44.81 | 44.96 | 44.60 | 44.92 | 53,121 | +0.02(+0.05%) |
Nov 16, 2009 | 44.60 | 45.02 | 44.60 | 44.89 | 44,792 | +0.45(+1.01%) |
Nov 13, 2009 | 44.07 | 44.50 | 44.01 | 44.44 | 26,927 | +0.58(+1.32%) |
Nov 12, 2009 | 44.28 | 44.43 | 43.83 | 43.86 | 87,055 | -0.33(-0.75%) |
Nov 11, 2009 | 44.38 | 44.41 | 43.81 | 44.20 | 39,273 | -0.02(-0.04%) |
Nov 10, 2009 | 44.34 | 44.47 | 44.10 | 44.22 | 107,420 | -0.20(-0.44%) |
Nov 09, 2009 | 43.68 | 44.41 | 43.68 | 44.41 | 76,907 | +0.98(+2.25%) |
Nov 06, 2009 | 42.95 | 43.71 | 42.89 | 43.43 | 203,739 | +0.30(+0.70%) |
Nov 05, 2009 | 42.61 | 43.30 | 42.60 | 43.13 | 67,640 | +0.80(+1.90%) |
Nov 04, 2009 | 42.12 | 42.93 | 42.08 | 42.33 | 248,494 | +0.30(+0.72%) |
Nov 03, 2009 | 41.81 | 42.06 | 41.57 | 42.03 | 230,401 | +0.06(+0.14%) |
Nov 02, 2009 | 42.01 | 42.29 | 41.57 | 41.97 | 346,350 | -0.07(-0.16%) |
Oct 30, 2009 | 42.79 | 42.92 | 41.95 | 42.04 | 116,044 | -0.99(-2.30%) |
Oct 29, 2009 | 42.47 | 43.06 | 42.29 | 43.02 | 102,995 | +0.98(+2.33%) |
Oct 28, 2009 | 42.95 | 43.00 | 41.96 | 42.05 | 54,293 | -1.09(-2.52%) |
Oct 27, 2009 | 43.52 | 43.97 | 43.10 | 43.13 | 73,112 | -0.62(-1.41%) |
Oct 26, 2009 | 44.01 | 44.60 | 43.62 | 43.75 | 310,071 | -0.19(-0.42%) |
Oct 23, 2009 | 44.12 | 44.12 | 43.80 | 43.93 | 82,698 | -0.27(-0.62%) |
Oct 22, 2009 | 43.89 | 44.28 | 43.27 | 44.21 | 170,040 | +0.20(+0.44%) |
Oct 21, 2009 | 44.05 | 44.79 | 43.98 | 44.01 | 114,161 | -0.11(-0.24%) |
Oct 20, 2009 | 43.75 | 44.15 | 43.75 | 44.12 | 136,046 | -0.52(-1.16%) |
Oct 19, 2009 | 44.24 | 44.74 | 44.14 | 44.64 | 103,339 | +0.38(+0.86%) |
Oct 16, 2009 | 44.14 | 44.42 | 43.89 | 44.26 | 208,091 | -0.19(-0.43%) |
Oct 15, 2009 | 44.15 | 44.45 | 44.09 | 44.45 | 152,939 | +0.12(+0.26%) |
Oct 14, 2009 | 44.40 | 44.45 | 44.09 | 44.33 | 100,786 | +0.33(+0.76%) |
Oct 13, 2009 | 43.70 | 44.13 | 43.56 | 44.00 | 319,759 | +0.31(+0.72%) |
Oct 12, 2009 | 44.05 | 44.05 | 43.47 | 43.69 | 64,854 | +0.00(+0.00%) |
Oct 09, 2009 | 43.31 | 43.73 | 43.16 | 43.69 | 84,799 | +0.39(+0.90%) |
Oct 08, 2009 | 42.89 | 43.47 | 42.82 | 43.30 | 77,266 | +0.70(+1.65%) |
Oct 07, 2009 | 42.42 | 42.68 | 42.39 | 42.59 | 120,092 | +0.01(+0.02%) |
Oct 06, 2009 | 41.91 | 42.60 | 41.91 | 42.58 | 209,409 | +0.76(+1.82%) |
Oct 05, 2009 | 41.36 | 41.88 | 41.17 | 41.82 | 81,384 | +0.56(+1.35%) |
Oct 02, 2009 | 40.89 | 41.52 | 40.85 | 41.26 | 88,895 | -0.09(-0.21%) |
Oct 01, 2009 | 42.30 | 42.30 | 41.27 | 41.35 | 115,034 | -1.25(-2.94%) |
Sep 30, 2009 | 42.58 | 42.89 | 41.95 | 42.60 | 220,546 | +0.07(+0.16%) |
Sep 29, 2009 | 42.56 | 42.94 | 42.50 | 42.53 | 243,337 | -0.05(-0.11%) |
Sep 28, 2009 | 42.05 | 42.82 | 42.05 | 42.58 | 25,592 | +0.71(+1.71%) |
Sep 25, 2009 | 42.00 | 42.10 | 41.74 | 41.87 | 31,895 | -0.15(-0.35%) |
Sep 24, 2009 | 42.37 | 42.54 | 41.81 | 42.02 | 60,278 | -0.14(-0.32%) |
Sep 23, 2009 | 42.25 | 42.83 | 42.13 | 42.15 | 78,410 | +0.03(+0.07%) |
Sep 22, 2009 | 42.21 | 42.27 | 41.93 | 42.12 | 53,351 | +0.10(+0.23%) |
Sep 21, 2009 | 41.86 | 42.23 | 41.81 | 42.03 | 49,830 | -0.15(-0.35%) |
Sep 18, 2009 | 42.30 | 42.34 | 41.98 | 42.17 | 37,789 | +0.03(+0.07%) |
Sep 17, 2009 | 42.01 | 42.33 | 41.88 | 42.14 | 100,064 | +0.35(+0.84%) |
Sep 16, 2009 | 41.92 | 42.25 | 41.62 | 41.79 | 34,082 | -0.29(-0.70%) |
Sep 15, 2009 | 42.10 | 42.19 | 41.84 | 42.08 | 49,353 | -0.10(-0.23%) |
Sep 14, 2009 | 41.87 | 42.20 | 41.86 | 42.18 | 36,960 | +0.12(+0.28%) |
Sep 11, 2009 | 41.92 | 42.12 | 41.71 | 42.06 | 46,165 | +0.26(+0.63%) |
Sep 10, 2009 | 41.18 | 41.83 | 41.18 | 41.80 | 67,147 | +0.52(+1.26%) |
Sep 09, 2009 | 41.02 | 41.33 | 40.85 | 41.28 | 51,761 | +0.30(+0.74%) |
Sep 08, 2009 | 40.78 | 40.98 | 40.59 | 40.98 | 87,516 | +0.44(+1.09%) |
Sep 04, 2009 | 39.79 | 40.56 | 39.70 | 40.54 | 46,779 | +0.79(+1.99%) |
Sep 03, 2009 | 39.46 | 39.76 | 39.06 | 39.75 | 346,124 | +0.36(+0.92%) |
Sep 02, 2009 | 39.26 | 39.59 | 39.20 | 39.38 | 91,987 | -0.11(-0.27%) |
Sep 01, 2009 | 39.96 | 40.62 | 39.34 | 39.49 | 175,757 | -0.65(-1.61%) |
Aug 31, 2009 | 40.32 | 40.32 | 39.96 | 40.14 | 56,925 | -0.47(-1.16%) |
Aug 28, 2009 | 41.13 | 41.56 | 40.43 | 40.61 | 61,604 | -0.31(-0.76%) |
Aug 27, 2009 | 40.75 | 40.94 | 40.24 | 40.92 | 45,442 | +0.08(+0.19%) |
Aug 26, 2009 | 40.94 | 41.03 | 40.66 | 40.84 | 42,736 | -0.08(-0.19%) |
Aug 25, 2009 | 41.07 | 41.19 | 40.82 | 40.92 | 79,318 | -0.11(-0.26%) |
Aug 24, 2009 | 41.18 | 41.34 | 40.88 | 41.03 | 57,304 | -0.03(-0.07%) |
Aug 21, 2009 | 40.61 | 41.11 | 40.46 | 41.06 | 89,856 | +0.64(+1.59%) |
Aug 20, 2009 | 39.96 | 40.50 | 39.81 | 40.41 | 47,587 | +0.33(+0.81%) |
Aug 19, 2009 | 39.49 | 40.16 | 39.45 | 40.09 | 57,829 | +0.24(+0.61%) |
Aug 18, 2009 | 39.53 | 39.97 | 39.53 | 39.84 | 236,310 | -0.11(-0.27%) |
Aug 17, 2009 | 40.18 | 40.18 | 39.41 | 39.95 | 97,423 | -0.88(-2.16%) |
Aug 14, 2009 | 40.98 | 41.14 | 40.47 | 40.83 | 184,706 | -0.29(-0.71%) |
Aug 13, 2009 | 41.20 | 41.20 | 40.75 | 41.12 | 320,658 | +0.11(+0.28%) |
Aug 12, 2009 | 40.05 | 41.35 | 40.00 | 41.01 | 53,367 | +0.99(+2.47%) |
Aug 11, 2009 | 40.38 | 40.47 | 39.99 | 40.02 | 96,270 | -0.45(-1.11%) |
Aug 10, 2009 | 40.44 | 40.70 | 40.31 | 40.47 | 61,638 | -0.23(-0.55%) |
Aug 07, 2009 | 40.49 | 40.82 | 40.32 | 40.70 | 82,280 | +0.79(+1.99%) |
Aug 06, 2009 | 39.85 | 40.09 | 39.69 | 39.90 | 49,266 | +0.16(+0.39%) |
Aug 05, 2009 | 40.39 | 40.39 | 39.47 | 39.75 | 63,965 | -0.65(-1.60%) |
Aug 04, 2009 | 40.05 | 40.50 | 39.95 | 40.39 | 100,333 | +0.26(+0.66%) |
Aug 03, 2009 | 39.99 | 40.19 | 39.78 | 40.13 | 77,998 | +0.27(+0.68%) |
Jul 31, 2009 | 39.79 | 40.24 | 39.75 | 39.86 | 78,692 | +0.16(+0.40%) |
Jul 30, 2009 | 40.17 | 40.52 | 39.66 | 39.70 | 146,948 | -0.44(-1.10%) |
Jul 29, 2009 | 40.14 | 40.22 | 39.77 | 40.14 | 49,126 | -0.10(-0.24%) |
Jul 28, 2009 | 39.88 | 40.28 | 39.62 | 40.24 | 196,984 | +0.47(+1.18%) |
Jul 27, 2009 | 40.20 | 40.21 | 39.68 | 39.77 | 55,395 | -0.55(-1.36%) |
Jul 24, 2009 | 40.05 | 40.31 | 39.57 | 40.31 | 2,071 | -0.12(-0.29%) |
Jul 23, 2009 | 39.42 | 40.61 | 39.33 | 40.43 | 74,286 | +0.97(+2.45%) |
Jul 22, 2009 | 39.28 | 39.60 | 39.13 | 39.46 | 74,800 | +0.08(+0.21%) |
Jul 21, 2009 | 39.09 | 39.39 | 38.89 | 39.38 | 773,260 | +0.38(+0.97%) |
Jul 20, 2009 | 38.71 | 39.04 | 38.64 | 39.00 | 253,585 | +0.36(+0.94%) |
Jul 17, 2009 | 38.43 | 38.65 | 38.32 | 38.64 | 176,377 | +0.16(+0.41%) |
Jul 16, 2009 | 38.09 | 38.57 | 38.00 | 38.48 | 36,930 | +0.33(+0.87%) |
Jul 15, 2009 | 37.33 | 38.20 | 37.33 | 38.15 | 239,979 | +1.36(+3.70%) |
Jul 14, 2009 | 36.64 | 36.81 | 36.38 | 36.79 | 38,065 | +0.16(+0.43%) |
Jul 13, 2009 | 36.07 | 36.67 | 36.07 | 36.64 | 56,329 | +0.53(+1.46%) |
Jul 10, 2009 | 35.74 | 36.24 | 35.74 | 36.11 | 35,263 | +0.19(+0.52%) |
Jul 09, 2009 | 35.66 | 36.14 | 35.64 | 35.92 | 31,582 | +0.26(+0.74%) |
Jul 08, 2009 | 35.67 | 35.75 | 35.20 | 35.66 | 58,251 | -0.04(-0.11%) |
Jul 07, 2009 | 36.56 | 36.56 | 35.65 | 35.70 | 53,194 | -0.82(-2.25%) |
Jul 06, 2009 | 36.96 | 36.96 | 36.28 | 36.52 | 181,910 | -0.59(-1.58%) |
Jul 02, 2009 | 37.59 | 37.59 | 36.93 | 37.10 | 83,166 | -0.83(-2.19%) |
Jul 01, 2009 | 37.85 | 38.35 | 37.84 | 37.94 | 106,508 | +0.26(+0.70%) |
Jun 30, 2009 | 37.81 | 38.06 | 37.42 | 37.67 | 95,236 | -0.06(-0.16%) |
Jun 29, 2009 | 37.67 | 37.96 | 37.37 | 37.73 | 25,485 | +0.21(+0.55%) |
Jun 26, 2009 | 37.59 | 37.73 | 37.36 | 37.53 | 35,120 | -0.21(-0.54%) |
Jun 25, 2009 | 37.38 | 37.73 | 37.36 | 37.73 | 37,667 | +0.58(+1.55%) |
Jun 24, 2009 | 36.68 | 37.39 | 36.68 | 37.15 | 37,516 | +0.71(+1.96%) |
Jun 23, 2009 | 36.57 | 36.59 | 36.19 | 36.44 | 692,812 | +0.08(+0.22%) |
Jun 22, 2009 | 37.40 | 37.40 | 36.36 | 36.36 | 151,381 | -1.43(-3.78%) |
Jun 19, 2009 | 37.77 | 38.14 | 37.74 | 37.79 | 62,163 | +0.33(+0.89%) |
Jun 18, 2009 | 37.58 | 37.58 | 37.16 | 37.46 | 371,843 | -0.13(-0.34%) |
Jun 17, 2009 | 37.20 | 37.89 | 37.20 | 37.58 | 196,409 | +0.41(+1.11%) |
Jun 16, 2009 | 37.98 | 38.00 | 37.17 | 37.17 | 138,557 | -0.53(-1.40%) |
Jun 15, 2009 | 38.33 | 38.34 | 37.42 | 37.70 | 54,725 | -0.94(-2.43%) |
Jun 12, 2009 | 38.32 | 38.64 | 38.01 | 38.64 | 103,836 | +0.18(+0.46%) |
Jun 11, 2009 | 38.32 | 38.84 | 38.32 | 38.46 | 46,309 | +0.22(+0.59%) |
Jun 10, 2009 | 38.54 | 38.54 | 37.76 | 38.24 | 117,635 | -0.05(-0.13%) |
Jun 09, 2009 | 38.14 | 38.54 | 38.02 | 38.29 | 102,256 | +0.36(+0.95%) |
Jun 08, 2009 | 37.67 | 38.15 | 37.45 | 37.93 | 68,764 | -0.21(-0.54%) |
Jun 05, 2009 | 38.36 | 38.41 | 37.82 | 38.13 | 193,763 | +0.06(+0.15%) |
Jun 04, 2009 | 37.97 | 38.11 | 37.66 | 38.07 | 78,993 | +0.35(+0.93%) |
Jun 03, 2009 | 37.69 | 37.84 | 37.23 | 37.72 | 58,776 | -0.22(-0.57%) |
Jun 02, 2009 | 37.54 | 38.21 | 37.54 | 37.94 | 252,116 | +0.26(+0.70%) |
Jun 01, 2009 | 37.19 | 37.77 | 37.14 | 37.67 | 1,000,378 | +1.03(+2.80%) |
May 29, 2009 | 36.29 | 36.65 | 36.03 | 36.65 | 77,707 | +0.37(+1.03%) |
May 28, 2009 | 36.05 | 36.40 | 35.61 | 36.27 | 170,726 | +0.47(+1.31%) |
May 27, 2009 | 36.21 | 36.59 | 35.76 | 35.80 | 123,885 | -0.41(-1.13%) |
May 26, 2009 | 34.90 | 36.39 | 34.85 | 36.21 | 357,409 | +0.90(+2.55%) |
May 22, 2009 | 35.50 | 35.74 | 35.01 | 35.31 | 338,427 | -0.09(-0.25%) |
May 21, 2009 | 35.46 | 35.78 | 35.04 | 35.40 | 213,861 | -0.39(-1.09%) |
May 20, 2009 | 36.07 | 36.60 | 35.70 | 35.79 | 173,327 | -0.18(-0.49%) |
May 19, 2009 | 35.54 | 36.35 | 35.47 | 35.97 | 105,776 | +0.15(+0.41%) |
May 18, 2009 | 35.41 | 35.82 | 35.17 | 35.82 | 172,009 | +0.59(+1.67%) |
May 15, 2009 | 34.81 | 35.62 | 34.76 | 35.24 | 69,393 | +0.35(+1.01%) |
May 14, 2009 | 34.34 | 35.08 | 34.34 | 34.88 | 160,713 | +0.61(+1.77%) |
May 13, 2009 | 34.79 | 34.82 | 34.14 | 34.28 | 355,250 | -0.88(-2.50%) |
May 12, 2009 | 35.23 | 35.54 | 34.79 | 35.16 | 255,785 | -0.16(-0.44%) |
May 11, 2009 | 34.72 | 35.62 | 34.46 | 35.31 | 386,553 | +0.28(+0.81%) |
May 08, 2009 | 35.08 | 35.57 | 34.76 | 35.03 | 312,377 | +0.17(+0.48%) |
May 07, 2009 | 35.98 | 35.99 | 34.51 | 34.86 | 477,579 | -1.12(-3.13%) |
May 06, 2009 | 36.53 | 36.58 | 35.49 | 35.99 | 248,874 | -0.17(-0.46%) |
May 05, 2009 | 36.11 | 36.22 | 35.71 | 36.16 | 311,925 | +0.00(+0.00%) |
May 04, 2009 | 36.09 | 36.16 | 35.99 | 36.16 | 152,868 | +0.42(+1.18%) |