Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.30 | 59.88 | 57.58 | 57.58 | 429,626 | -1.88(-3.16%) |
Apr 29, 2010 | 58.04 | 59.70 | 57.99 | 59.46 | 774,833 | +1.57(+2.71%) |
Apr 28, 2010 | 58.59 | 60.19 | 57.69 | 57.89 | 914,966 | +1.37(+2.42%) |
Apr 27, 2010 | 55.69 | 60.49 | 55.62 | 56.52 | 2,865,073 | -3.98(-6.58%) |
Apr 26, 2010 | 59.96 | 61.05 | 59.52 | 60.50 | 581,572 | -0.12(-0.20%) |
Apr 23, 2010 | 59.05 | 60.91 | 58.59 | 60.62 | 384,325 | +1.31(+2.21%) |
Apr 22, 2010 | 59.00 | 59.88 | 57.47 | 59.31 | 436,099 | -0.11(-0.19%) |
Apr 21, 2010 | 61.27 | 61.35 | 59.04 | 59.42 | 545,562 | -2.05(-3.33%) |
Apr 20, 2010 | 60.74 | 61.48 | 60.05 | 61.47 | 187,941 | +0.95(+1.57%) |
Apr 19, 2010 | 60.16 | 61.80 | 59.74 | 60.52 | 272,572 | +0.00(+0.00%) |
Apr 16, 2010 | 61.08 | 61.70 | 60.01 | 60.52 | 325,742 | -0.43(-0.71%) |
Apr 15, 2010 | 63.00 | 63.34 | 60.82 | 60.95 | 463,904 | -2.04(-3.24%) |
Apr 14, 2010 | 61.47 | 64.28 | 60.87 | 62.99 | 769,233 | +2.30(+3.79%) |
Apr 13, 2010 | 58.92 | 61.60 | 58.43 | 60.69 | 589,553 | +1.97(+3.35%) |
Apr 12, 2010 | 57.94 | 58.88 | 57.71 | 58.72 | 394,152 | +1.25(+2.18%) |
Apr 09, 2010 | 56.88 | 57.70 | 56.37 | 57.47 | 249,847 | +0.47(+0.82%) |
Apr 08, 2010 | 56.76 | 57.46 | 55.88 | 57.00 | 285,203 | -0.04(-0.07%) |
Apr 07, 2010 | 57.42 | 57.63 | 56.75 | 57.04 | 267,862 | -0.39(-0.68%) |
Apr 06, 2010 | 57.53 | 57.94 | 57.01 | 57.43 | 377,811 | -0.69(-1.19%) |
Apr 05, 2010 | 57.23 | 58.14 | 56.59 | 58.12 | 501,645 | +1.13(+1.98%) |
Apr 01, 2010 | 55.88 | 56.99 | 56.99 | 56.99 | 450,100 | +1.77(+3.21%) |
Mar 31, 2010 | 55.45 | 55.72 | 54.89 | 55.22 | 379,315 | -0.31(-0.56%) |
Mar 30, 2010 | 57.09 | 58.85 | 55.42 | 55.53 | 709,152 | -1.31(-2.30%) |
Mar 29, 2010 | 55.39 | 56.96 | 54.76 | 56.84 | 695,162 | +1.55(+2.80%) |
Mar 26, 2010 | 57.21 | 57.21 | 55.05 | 55.29 | 1,106,708 | -2.04(-3.56%) |
Mar 25, 2010 | 58.53 | 58.82 | 57.21 | 57.33 | 1,086,840 | -2.71(-4.51%) |
Mar 24, 2010 | 60.45 | 60.55 | 59.60 | 60.04 | 455,883 | -0.41(-0.69%) |
Mar 23, 2010 | 61.47 | 62.00 | 60.08 | 60.45 | 606,292 | -1.08(-1.75%) |
Mar 22, 2010 | 61.00 | 61.66 | 59.65 | 61.53 | 831,148 | +0.12(+0.20%) |
Mar 19, 2010 | 60.56 | 62.72 | 60.01 | 61.41 | 993,560 | +1.14(+1.89%) |
Mar 18, 2010 | 59.80 | 61.88 | 59.69 | 60.27 | 747,133 | +0.49(+0.82%) |
Mar 17, 2010 | 59.18 | 60.65 | 59.18 | 59.78 | 433,661 | +0.50(+0.84%) |
Mar 16, 2010 | 58.89 | 59.84 | 58.52 | 59.28 | 446,882 | +0.42(+0.71%) |
Mar 15, 2010 | 58.56 | 59.29 | 58.24 | 58.86 | 299,923 | -0.44(-0.74%) |
Mar 12, 2010 | 58.49 | 59.30 | 57.54 | 59.30 | 602,674 | +1.30(+2.24%) |
Mar 11, 2010 | 58.07 | 58.35 | 56.78 | 58.00 | 761,132 | -0.28(-0.48%) |
Mar 10, 2010 | 58.56 | 58.56 | 57.51 | 58.28 | 847,147 | -0.52(-0.88%) |
Mar 09, 2010 | 60.00 | 60.48 | 58.20 | 58.80 | 754,245 | -0.20(-0.34%) |
Mar 08, 2010 | 60.21 | 60.24 | 58.55 | 59.00 | 944,043 | -1.06(-1.76%) |
Mar 05, 2010 | 60.76 | 61.42 | 59.88 | 60.06 | 861,709 | -0.31(-0.51%) |
Mar 04, 2010 | 59.75 | 60.40 | 58.98 | 60.37 | 886,167 | +0.78(+1.31%) |
Mar 03, 2010 | 61.25 | 62.09 | 59.58 | 59.59 | 911,347 | -1.24(-2.04%) |
Mar 02, 2010 | 60.59 | 61.25 | 60.30 | 60.83 | 1,020,472 | +0.96(+1.60%) |
Mar 01, 2010 | 57.51 | 60.12 | 57.50 | 59.87 | 1,004,001 | +2.22(+3.85%) |
Feb 26, 2010 | 57.70 | 59.36 | 57.53 | 57.65 | 935,527 | +0.17(+0.30%) |
Feb 25, 2010 | 58.75 | 58.99 | 56.60 | 57.48 | 1,138,137 | -1.78(-3.00%) |
Feb 24, 2010 | 59.66 | 60.24 | 58.83 | 59.26 | 660,103 | +0.08(+0.14%) |
Feb 23, 2010 | 61.51 | 61.75 | 57.68 | 59.18 | 1,521,187 | -0.86(-1.43%) |
Feb 22, 2010 | 61.61 | 61.61 | 59.56 | 60.04 | 873,817 | -0.36(-0.60%) |
Feb 19, 2010 | 60.16 | 60.99 | 59.53 | 60.40 | 703,319 | +0.26(+0.43%) |
Feb 18, 2010 | 59.06 | 61.62 | 59.06 | 60.14 | 707,953 | +1.26(+2.14%) |
Feb 17, 2010 | 59.85 | 60.24 | 58.50 | 58.88 | 1,394,186 | -0.92(-1.54%) |
Feb 16, 2010 | 58.73 | 59.99 | 58.54 | 59.80 | 495,498 | +1.37(+2.34%) |
Feb 12, 2010 | 56.61 | 58.43 | 58.43 | 58.43 | 1,346,500 | +1.29(+2.26%) |
Feb 11, 2010 | 56.18 | 57.23 | 55.65 | 57.14 | 1,231,432 | +0.96(+1.71%) |
Feb 10, 2010 | 55.28 | 56.45 | 54.27 | 56.18 | 1,357,824 | +0.92(+1.66%) |
Feb 09, 2010 | 54.99 | 55.68 | 53.74 | 55.26 | 1,440,521 | +1.43(+2.66%) |
Feb 08, 2010 | 53.00 | 55.46 | 52.64 | 53.83 | 1,351,181 | +1.03(+1.95%) |
Feb 05, 2010 | 54.49 | 54.49 | 52.00 | 52.80 | 1,985,341 | -1.81(-3.31%) |
Feb 04, 2010 | 57.10 | 57.10 | 53.34 | 54.61 | 1,719,708 | -3.09(-5.36%) |
Feb 03, 2010 | 58.38 | 58.78 | 55.56 | 57.70 | 1,562,673 | -1.13(-1.92%) |
Feb 02, 2010 | 55.50 | 58.96 | 55.50 | 58.83 | 1,574,555 | +1.76(+3.08%) |
Feb 01, 2010 | 55.25 | 58.35 | 53.58 | 57.07 | 1,736,527 | +2.12(+3.86%) |
Jan 29, 2010 | 55.45 | 55.55 | 54.24 | 54.95 | 1,375,497 | -0.73(-1.31%) |
Jan 28, 2010 | 58.01 | 58.51 | 54.73 | 55.68 | 1,930,818 | -2.23(-3.85%) |
Jan 27, 2010 | 56.81 | 58.09 | 56.26 | 57.91 | 1,402,344 | +0.73(+1.28%) |
Jan 26, 2010 | 56.28 | 57.43 | 55.00 | 57.18 | 1,485,058 | +0.95(+1.69%) |
Jan 25, 2010 | 57.97 | 58.74 | 53.60 | 56.23 | 1,765,601 | -0.37(-0.65%) |
Jan 22, 2010 | 57.43 | 58.84 | 55.95 | 56.60 | 1,465,176 | -1.37(-2.36%) |
Jan 21, 2010 | 59.51 | 60.56 | 56.33 | 57.97 | 1,638,312 | -1.90(-3.17%) |
Jan 20, 2010 | 60.50 | 61.75 | 58.26 | 59.87 | 2,483,746 | +2.05(+3.55%) |
Jan 19, 2010 | 53.48 | 57.88 | 53.01 | 57.82 | 2,379,835 | +4.56(+8.56%) |
Jan 15, 2010 | 54.55 | 53.26 | 53.26 | 53.26 | 1,613,700 | -1.19(-2.19%) |
Jan 14, 2010 | 51.46 | 54.99 | 51.00 | 54.45 | 1,899,983 | +3.14(+6.12%) |
Jan 13, 2010 | 51.25 | 51.85 | 50.49 | 51.31 | 1,095,891 | +0.06(+0.12%) |
Jan 12, 2010 | 51.00 | 52.25 | 51.00 | 51.25 | 1,069,791 | -0.25(-0.49%) |
Jan 11, 2010 | 50.48 | 52.12 | 50.06 | 51.50 | 1,305,158 | +1.38(+2.75%) |
Jan 08, 2010 | 51.00 | 51.20 | 49.47 | 50.12 | 1,180,245 | -0.43(-0.85%) |
Jan 07, 2010 | 49.50 | 51.29 | 49.50 | 50.55 | 1,464,680 | +0.84(+1.69%) |
Jan 06, 2010 | 52.00 | 52.35 | 49.54 | 49.71 | 1,402,918 | -2.25(-4.33%) |
Jan 05, 2010 | 51.62 | 53.00 | 51.36 | 51.96 | 1,794,586 | +1.41(+2.79%) |
Jan 04, 2010 | 49.10 | 51.40 | 49.09 | 50.55 | 1,066,661 | +1.95(+4.01%) |
Dec 31, 2009 | 49.73 | 48.60 | 48.60 | 48.60 | 1,038,400 | -0.90(-1.82%) |
Dec 30, 2009 | 50.20 | 50.49 | 48.97 | 49.50 | 663,038 | -0.62(-1.24%) |
Dec 29, 2009 | 50.58 | 51.00 | 49.91 | 50.12 | 443,419 | -0.22(-0.44%) |
Dec 28, 2009 | 49.84 | 52.61 | 49.43 | 50.34 | 930,331 | +0.50(+1.00%) |
Dec 24, 2009 | 47.92 | 50.00 | 47.92 | 49.84 | 566,331 | +2.28(+4.79%) |
Dec 23, 2009 | 46.44 | 47.74 | 45.86 | 47.56 | 565,488 | +1.35(+2.92%) |
Dec 22, 2009 | 45.49 | 46.50 | 45.46 | 46.21 | 635,455 | +0.77(+1.69%) |
Dec 21, 2009 | 46.19 | 46.88 | 44.80 | 45.44 | 1,042,168 | +0.18(+0.40%) |
Dec 18, 2009 | 45.70 | 46.09 | 44.00 | 45.26 | 1,343,622 | +0.06(+0.13%) |
Dec 17, 2009 | 45.22 | 47.35 | 44.90 | 45.20 | 1,384,042 | -0.45(-0.99%) |
Dec 16, 2009 | 44.70 | 46.16 | 42.50 | 45.65 | 4,600,378 | -1.29(-2.75%) |
Dec 15, 2009 | 44.50 | 48.05 | 44.29 | 46.94 | 2,594,234 | +2.51(+5.65%) |
Dec 14, 2009 | 42.62 | 44.49 | 41.57 | 44.43 | 1,495,077 | +3.81(+9.38%) |
Dec 11, 2009 | 40.74 | 41.44 | 40.35 | 40.62 | 432,390 | +0.15(+0.37%) |
Dec 10, 2009 | 41.39 | 43.47 | 39.81 | 40.47 | 1,416,476 | -0.75(-1.82%) |
Dec 09, 2009 | 38.14 | 41.39 | 37.95 | 41.22 | 1,745,946 | +3.21(+8.45%) |
Dec 08, 2009 | 38.80 | 39.00 | 37.86 | 38.01 | 392,884 | -0.94(-2.41%) |
Dec 07, 2009 | 38.99 | 39.08 | 38.18 | 38.95 | 403,064 | +0.65(+1.70%) |
Dec 04, 2009 | 38.29 | 39.27 | 37.72 | 38.30 | 515,366 | +0.48(+1.27%) |
Dec 03, 2009 | 37.85 | 38.34 | 37.25 | 37.82 | 469,226 | -0.05(-0.13%) |
Dec 02, 2009 | 37.47 | 38.27 | 37.19 | 37.87 | 371,904 | +0.23(+0.61%) |
Dec 01, 2009 | 37.38 | 37.72 | 37.04 | 37.64 | 551,780 | +0.60(+1.62%) |
Nov 30, 2009 | 38.25 | 38.39 | 36.80 | 37.04 | 682,234 | -1.15(-3.01%) |
Nov 27, 2009 | 38.40 | 38.90 | 38.19 | 38.19 | 175,904 | -1.11(-2.82%) |
Nov 25, 2009 | 39.22 | 39.48 | 39.00 | 39.30 | 293,841 | +0.05(+0.13%) |
Nov 24, 2009 | 38.90 | 39.26 | 38.50 | 39.25 | 248,726 | +0.28(+0.72%) |
Nov 23, 2009 | 38.21 | 39.31 | 38.10 | 38.97 | 560,173 | +1.28(+3.40%) |
Nov 20, 2009 | 37.49 | 37.82 | 36.98 | 37.69 | 476,463 | +0.21(+0.56%) |
Nov 19, 2009 | 37.92 | 38.48 | 36.67 | 37.48 | 741,140 | -0.54(-1.42%) |
Nov 18, 2009 | 38.43 | 38.71 | 37.57 | 38.02 | 741,562 | -0.29(-0.76%) |
Nov 17, 2009 | 38.86 | 39.31 | 38.15 | 38.31 | 518,824 | -0.56(-1.44%) |
Nov 16, 2009 | 39.29 | 39.96 | 38.46 | 38.87 | 650,219 | -0.28(-0.72%) |
Nov 13, 2009 | 38.36 | 39.15 | 38.15 | 39.15 | 514,614 | +0.67(+1.74%) |
Nov 12, 2009 | 39.27 | 39.48 | 38.31 | 38.48 | 515,064 | -0.96(-2.43%) |
Nov 11, 2009 | 40.06 | 40.19 | 38.13 | 39.44 | 1,388,133 | -0.48(-1.20%) |
Nov 10, 2009 | 40.23 | 40.78 | 39.26 | 39.92 | 901,525 | -0.58(-1.43%) |
Nov 09, 2009 | 40.10 | 40.51 | 40.01 | 40.50 | 587,930 | +0.54(+1.35%) |
Nov 06, 2009 | 40.75 | 41.55 | 39.43 | 39.96 | 1,898,989 | -1.18(-2.87%) |
Nov 05, 2009 | 41.00 | 41.23 | 40.61 | 41.14 | 631,606 | +0.36(+0.88%) |
Nov 04, 2009 | 41.51 | 41.95 | 40.53 | 40.78 | 728,310 | -0.47(-1.14%) |
Nov 03, 2009 | 40.48 | 41.28 | 40.21 | 41.25 | 706,658 | +0.67(+1.65%) |
Nov 02, 2009 | 39.60 | 41.90 | 39.60 | 40.58 | 1,616,064 | +0.79(+1.99%) |
Oct 30, 2009 | 41.39 | 43.00 | 39.27 | 39.79 | 1,574,117 | -1.89(-4.53%) |
Oct 29, 2009 | 41.08 | 41.93 | 41.08 | 41.68 | 885,273 | +1.01(+2.48%) |
Oct 28, 2009 | 41.70 | 42.97 | 40.35 | 40.67 | 1,534,165 | +0.29(+0.72%) |
Oct 27, 2009 | 40.85 | 42.25 | 38.72 | 40.38 | 2,624,896 | -2.73(-6.33%) |
Oct 26, 2009 | 42.25 | 43.16 | 42.00 | 43.11 | 672,028 | +0.73(+1.72%) |
Oct 23, 2009 | 42.34 | 43.47 | 42.05 | 42.38 | 487,293 | -0.95(-2.19%) |
Oct 22, 2009 | 42.66 | 43.44 | 42.26 | 43.33 | 470,337 | +0.64(+1.50%) |
Oct 21, 2009 | 42.70 | 43.36 | 42.22 | 42.69 | 701,698 | +0.04(+0.09%) |
Oct 20, 2009 | 42.43 | 42.96 | 41.42 | 42.65 | 1,032,364 | +1.32(+3.19%) |
Oct 19, 2009 | 41.98 | 42.17 | 40.91 | 41.33 | 957,848 | -0.26(-0.63%) |
Oct 16, 2009 | 41.70 | 42.69 | 41.45 | 41.59 | 1,927,363 | -0.14(-0.33%) |
Oct 15, 2009 | 44.68 | 44.69 | 40.70 | 41.73 | 4,621,032 | -3.11(-6.94%) |
Oct 14, 2009 | 45.02 | 45.65 | 44.06 | 44.84 | 664,333 | +0.37(+0.83%) |
Oct 13, 2009 | 45.00 | 45.14 | 43.42 | 44.47 | 568,292 | -0.51(-1.13%) |
Oct 12, 2009 | 44.84 | 45.37 | 44.06 | 44.98 | 470,614 | +0.94(+2.13%) |
Oct 09, 2009 | 42.87 | 44.29 | 42.68 | 44.04 | 472,268 | +0.94(+2.18%) |
Oct 08, 2009 | 43.07 | 43.43 | 42.38 | 43.10 | 823,010 | +0.87(+2.06%) |
Oct 07, 2009 | 42.54 | 43.21 | 42.04 | 42.23 | 529,658 | -0.65(-1.52%) |
Oct 06, 2009 | 42.72 | 43.28 | 42.21 | 42.88 | 250,306 | +0.23(+0.54%) |
Oct 05, 2009 | 41.76 | 42.76 | 41.55 | 42.65 | 312,032 | +0.93(+2.23%) |
Oct 02, 2009 | 42.17 | 42.41 | 41.18 | 41.72 | 673,889 | -1.03(-2.41%) |
Oct 01, 2009 | 43.98 | 44.00 | 42.45 | 42.75 | 474,091 | -0.88(-2.02%) |
Sep 30, 2009 | 43.37 | 44.26 | 42.30 | 43.63 | 1,031,615 | +0.11(+0.25%) |
Sep 29, 2009 | 44.55 | 44.55 | 43.07 | 43.52 | 636,638 | -0.85(-1.92%) |
Sep 28, 2009 | 43.03 | 44.68 | 42.74 | 44.37 | 486,420 | +1.52(+3.55%) |
Sep 25, 2009 | 42.88 | 43.78 | 41.34 | 42.85 | 960,813 | -1.21(-2.75%) |
Sep 24, 2009 | 45.76 | 46.26 | 43.71 | 44.06 | 794,682 | -1.72(-3.76%) |
Sep 23, 2009 | 45.61 | 46.73 | 45.04 | 45.78 | 1,099,801 | +0.53(+1.17%) |
Sep 22, 2009 | 43.54 | 45.69 | 43.25 | 45.25 | 1,296,749 | +1.84(+4.24%) |
Sep 21, 2009 | 43.25 | 43.63 | 42.42 | 43.41 | 887,353 | +0.68(+1.59%) |
Sep 18, 2009 | 43.43 | 44.15 | 42.43 | 42.73 | 2,120,492 | +0.47(+1.11%) |
Sep 17, 2009 | 43.05 | 44.32 | 41.62 | 42.26 | 2,086,995 | -1.54(-3.52%) |
Sep 16, 2009 | 38.90 | 44.07 | 38.80 | 43.80 | 2,193,142 | +4.92(+12.65%) |
Sep 15, 2009 | 39.78 | 39.90 | 38.74 | 38.88 | 842,912 | -0.57(-1.44%) |
Sep 14, 2009 | 39.58 | 39.99 | 39.11 | 39.45 | 862,378 | -0.10(-0.25%) |
Sep 11, 2009 | 39.48 | 39.63 | 38.07 | 39.55 | 1,557,983 | +0.71(+1.83%) |
Sep 10, 2009 | 36.68 | 39.27 | 36.54 | 38.84 | 2,393,459 | +2.13(+5.80%) |
Sep 09, 2009 | 35.23 | 37.06 | 35.23 | 36.71 | 1,998,659 | +0.88(+2.46%) |
Sep 08, 2009 | 35.86 | 36.67 | 34.80 | 35.83 | 2,470,764 | +0.83(+2.37%) |
Sep 04, 2009 | 35.41 | 35.66 | 34.28 | 35.00 | 5,160,500 | +0.96(+2.82%) |
Sep 03, 2009 | 33.50 | 35.47 | 29.71 | 34.04 | 22,631,928 | -9.42(-21.68%) |
Sep 02, 2009 | 43.32 | 44.13 | 43.05 | 43.46 | 225,463 | -0.11(-0.25%) |
Sep 01, 2009 | 44.47 | 45.23 | 43.40 | 43.57 | 494,694 | -0.97(-2.18%) |
Aug 31, 2009 | 44.49 | 45.45 | 44.38 | 44.54 | 359,097 | -0.54(-1.20%) |
Aug 28, 2009 | 45.06 | 45.14 | 44.55 | 45.08 | 396,065 | +0.04(+0.09%) |
Aug 27, 2009 | 44.37 | 45.18 | 43.66 | 45.04 | 445,677 | +0.68(+1.53%) |
Aug 26, 2009 | 44.45 | 44.77 | 43.77 | 44.36 | 628,515 | -0.88(-1.95%) |
Aug 25, 2009 | 45.03 | 45.50 | 44.42 | 45.24 | 606,671 | +0.34(+0.76%) |
Aug 24, 2009 | 45.22 | 45.60 | 44.52 | 44.90 | 502,099 | -0.10(-0.22%) |
Aug 21, 2009 | 44.97 | 45.12 | 44.15 | 45.00 | 510,138 | +0.57(+1.28%) |
Aug 20, 2009 | 43.88 | 44.59 | 43.57 | 44.43 | 652,501 | +0.35(+0.79%) |
Aug 19, 2009 | 42.68 | 44.11 | 42.67 | 44.08 | 700,457 | +1.12(+2.61%) |
Aug 18, 2009 | 43.00 | 43.35 | 42.28 | 42.96 | 221,475 | +0.03(+0.07%) |
Aug 17, 2009 | 42.53 | 43.62 | 42.25 | 42.93 | 334,849 | -0.30(-0.69%) |
Aug 14, 2009 | 43.95 | 44.58 | 42.50 | 43.23 | 372,785 | -0.74(-1.68%) |
Aug 13, 2009 | 44.38 | 44.40 | 43.38 | 43.97 | 285,210 | -0.35(-0.79%) |
Aug 12, 2009 | 44.83 | 44.91 | 44.13 | 44.32 | 282,268 | -0.41(-0.92%) |
Aug 11, 2009 | 44.42 | 45.04 | 44.11 | 44.73 | 277,864 | +0.06(+0.13%) |
Aug 10, 2009 | 43.62 | 45.28 | 43.06 | 44.67 | 366,240 | +0.79(+1.80%) |
Aug 07, 2009 | 43.83 | 44.50 | 43.18 | 43.88 | 477,835 | +0.72(+1.67%) |
Aug 06, 2009 | 43.69 | 44.22 | 42.60 | 43.16 | 449,490 | -0.16(-0.37%) |
Aug 05, 2009 | 44.50 | 44.57 | 43.11 | 43.32 | 459,691 | -1.25(-2.80%) |
Aug 04, 2009 | 44.80 | 44.91 | 44.13 | 44.57 | 361,726 | -0.23(-0.51%) |
Aug 03, 2009 | 45.39 | 45.50 | 43.84 | 44.80 | 861,006 | +0.09(+0.20%) |
Jul 31, 2009 | 41.33 | 46.65 | 41.23 | 44.71 | 3,204,541 | +3.90(+9.56%) |
Jul 30, 2009 | 41.06 | 41.45 | 40.62 | 40.81 | 676,069 | +0.17(+0.42%) |
Jul 29, 2009 | 38.99 | 42.20 | 38.88 | 40.64 | 1,413,030 | +1.64(+4.21%) |
Jul 28, 2009 | 41.27 | 41.75 | 37.90 | 39.00 | 3,067,721 | +1.24(+3.28%) |
Jul 27, 2009 | 37.05 | 38.15 | 36.00 | 37.76 | 741,474 | -0.96(-2.48%) |
Jul 24, 2009 | 37.64 | 38.82 | 37.60 | 38.72 | 499,187 | +0.74(+1.95%) |
Jul 23, 2009 | 36.97 | 38.20 | 36.65 | 37.98 | 460,944 | +0.85(+2.29%) |
Jul 22, 2009 | 37.58 | 37.76 | 36.80 | 37.13 | 300,233 | -0.70(-1.85%) |
Jul 21, 2009 | 37.23 | 37.93 | 36.84 | 37.83 | 468,506 | +0.86(+2.33%) |
Jul 20, 2009 | 37.16 | 37.23 | 36.27 | 36.97 | 344,215 | +0.59(+1.62%) |
Jul 17, 2009 | 35.30 | 37.21 | 34.70 | 36.38 | 797,259 | +1.22(+3.47%) |
Jul 16, 2009 | 34.01 | 35.40 | 33.76 | 35.16 | 313,153 | +0.91(+2.66%) |
Jul 15, 2009 | 33.10 | 34.34 | 32.98 | 34.25 | 319,025 | +1.40(+4.26%) |
Jul 14, 2009 | 32.87 | 33.03 | 32.50 | 32.85 | 245,086 | -0.13(-0.39%) |
Jul 13, 2009 | 31.99 | 33.12 | 31.63 | 32.98 | 424,881 | +0.63(+1.95%) |
Jul 10, 2009 | 32.00 | 32.63 | 31.96 | 32.35 | 282,179 | +0.11(+0.34%) |
Jul 09, 2009 | 32.41 | 32.69 | 31.77 | 32.24 | 1,053,440 | -0.11(-0.34%) |
Jul 08, 2009 | 33.17 | 33.53 | 31.94 | 32.35 | 624,011 | -0.61(-1.85%) |
Jul 07, 2009 | 32.60 | 33.14 | 32.41 | 32.96 | 295,595 | +0.47(+1.45%) |
Jul 06, 2009 | 32.00 | 32.64 | 31.91 | 32.49 | 267,294 | +0.58(+1.82%) |
Jul 02, 2009 | 33.87 | 33.94 | 31.77 | 31.91 | 449,039 | -2.28(-6.67%) |
Jul 01, 2009 | 33.31 | 34.75 | 32.96 | 34.19 | 529,230 | +1.17(+3.54%) |
Jun 30, 2009 | 33.40 | 33.75 | 32.72 | 33.02 | 544,527 | -0.42(-1.26%) |
Jun 29, 2009 | 33.15 | 33.44 | 32.26 | 33.44 | 419,894 | +0.24(+0.72%) |
Jun 26, 2009 | 32.21 | 33.35 | 31.75 | 33.20 | 574,874 | +0.75(+2.31%) |
Jun 25, 2009 | 31.54 | 32.90 | 30.75 | 32.45 | 412,870 | +1.72(+5.60%) |
Jun 24, 2009 | 30.72 | 31.28 | 30.56 | 30.73 | 172,626 | +0.13(+0.42%) |
Jun 23, 2009 | 30.97 | 30.97 | 30.29 | 30.60 | 352,418 | -0.35(-1.13%) |
Jun 22, 2009 | 31.21 | 31.57 | 30.41 | 30.95 | 523,258 | -0.77(-2.43%) |
Jun 19, 2009 | 31.29 | 32.22 | 31.23 | 31.72 | 494,117 | +0.90(+2.92%) |
Jun 18, 2009 | 30.11 | 31.31 | 29.74 | 30.82 | 421,068 | +0.59(+1.95%) |
Jun 17, 2009 | 29.28 | 30.37 | 29.21 | 30.23 | 468,962 | +1.04(+3.56%) |
Jun 16, 2009 | 29.50 | 29.88 | 29.13 | 29.19 | 540,235 | +0.03(+0.10%) |
Jun 15, 2009 | 30.93 | 31.19 | 28.90 | 29.16 | 738,559 | -1.93(-6.21%) |
Jun 12, 2009 | 31.61 | 31.62 | 30.89 | 31.09 | 336,528 | -0.62(-1.96%) |
Jun 11, 2009 | 30.67 | 31.87 | 30.60 | 31.71 | 582,316 | +1.20(+3.93%) |
Jun 10, 2009 | 30.79 | 30.99 | 30.20 | 30.51 | 454,485 | -0.11(-0.36%) |
Jun 09, 2009 | 31.98 | 32.39 | 30.59 | 30.62 | 426,336 | -1.39(-4.34%) |
Jun 08, 2009 | 32.16 | 32.37 | 31.78 | 32.01 | 338,910 | -0.24(-0.74%) |
Jun 05, 2009 | 32.13 | 32.51 | 31.55 | 32.25 | 441,222 | +0.28(+0.88%) |
Jun 04, 2009 | 32.21 | 32.56 | 31.58 | 31.97 | 302,348 | -0.24(-0.75%) |
Jun 03, 2009 | 32.48 | 32.48 | 31.80 | 32.21 | 414,399 | -0.39(-1.20%) |
Jun 02, 2009 | 32.11 | 33.43 | 31.85 | 32.60 | 599,801 | +0.44(+1.37%) |
Jun 01, 2009 | 30.73 | 32.42 | 30.55 | 32.16 | 688,949 | +1.73(+5.69%) |
May 29, 2009 | 30.69 | 30.71 | 30.21 | 30.43 | 451,076 | -0.09(-0.29%) |
May 28, 2009 | 30.51 | 30.90 | 30.35 | 30.52 | 522,800 | +0.20(+0.66%) |
May 27, 2009 | 30.00 | 30.62 | 29.93 | 30.32 | 544,236 | +0.04(+0.13%) |
May 26, 2009 | 29.71 | 30.74 | 29.60 | 30.28 | 696,628 | +0.34(+1.14%) |
May 22, 2009 | 30.80 | 31.36 | 29.61 | 29.94 | 540,961 | -0.78(-2.54%) |
May 21, 2009 | 31.16 | 31.70 | 30.01 | 30.72 | 412,881 | -1.05(-3.31%) |
May 20, 2009 | 32.00 | 32.64 | 31.53 | 31.77 | 476,775 | -0.35(-1.09%) |
May 19, 2009 | 31.99 | 32.49 | 31.80 | 32.12 | 601,695 | +0.22(+0.69%) |
May 18, 2009 | 33.26 | 34.36 | 30.72 | 31.90 | 1,286,221 | -1.36(-4.09%) |
May 15, 2009 | 35.39 | 35.49 | 32.85 | 33.26 | 755,447 | -2.29(-6.44%) |
May 14, 2009 | 34.95 | 35.97 | 34.76 | 35.55 | 541,658 | +0.55(+1.57%) |
May 13, 2009 | 35.74 | 36.10 | 34.84 | 35.00 | 546,590 | -1.44(-3.95%) |
May 12, 2009 | 37.05 | 37.21 | 35.43 | 36.44 | 529,208 | -0.51(-1.38%) |
May 11, 2009 | 37.32 | 38.51 | 36.81 | 36.95 | 606,397 | -1.08(-2.84%) |
May 08, 2009 | 38.12 | 38.59 | 37.55 | 38.03 | 609,452 | +0.23(+0.61%) |
May 07, 2009 | 36.97 | 38.66 | 36.00 | 37.80 | 750,459 | +1.20(+3.29%) |
May 06, 2009 | 36.29 | 36.96 | 35.55 | 36.60 | 777,842 | +0.67(+1.85%) |
May 05, 2009 | 34.80 | 36.03 | 34.49 | 35.93 | 561,905 | +0.51(+1.44%) |
May 04, 2009 | 34.34 | 35.45 | 34.01 | 35.42 | 598,799 | +1.26(+3.69%) |