Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.84 | 48.86 | 48.32 | 48.67 | 158,008 | +0.29(+0.60%) |
Mar 30, 2010 | 48.29 | 48.59 | 48.20 | 48.38 | 211,467 | +0.54(+1.13%) |
Mar 29, 2010 | 47.50 | 47.92 | 47.49 | 47.84 | 163,364 | +0.32(+0.67%) |
Mar 26, 2010 | 48.10 | 48.13 | 47.43 | 47.52 | 176,135 | -0.23(-0.48%) |
Mar 25, 2010 | 48.42 | 48.63 | 47.75 | 47.75 | 118,698 | +0.01(+0.02%) |
Mar 24, 2010 | 47.92 | 48.25 | 47.71 | 47.74 | 109,634 | -0.46(-0.96%) |
Mar 23, 2010 | 47.94 | 48.23 | 47.89 | 48.20 | 150,922 | +0.11(+0.22%) |
Mar 22, 2010 | 48.14 | 48.14 | 47.55 | 48.09 | 198,040 | -0.52(-1.07%) |
Mar 19, 2010 | 48.93 | 49.08 | 48.08 | 48.62 | 187,651 | -0.39(-0.80%) |
Mar 18, 2010 | 49.55 | 49.55 | 48.87 | 49.01 | 153,565 | -0.31(-0.63%) |
Mar 17, 2010 | 49.36 | 50.04 | 49.08 | 49.32 | 165,579 | -0.06(-0.13%) |
Mar 16, 2010 | 50.11 | 50.14 | 49.17 | 49.38 | 356,332 | -0.51(-1.01%) |
Mar 15, 2010 | 49.99 | 50.14 | 49.88 | 49.88 | 84,152 | -1.01(-1.98%) |
Mar 12, 2010 | 50.92 | 51.28 | 50.34 | 50.89 | 71,118 | +0.40(+0.79%) |
Mar 11, 2010 | 50.25 | 50.55 | 49.91 | 50.49 | 106,535 | +0.02(+0.04%) |
Mar 10, 2010 | 50.49 | 50.79 | 50.11 | 50.48 | 124,009 | -0.22(-0.44%) |
Mar 09, 2010 | 50.96 | 50.98 | 50.51 | 50.70 | 144,244 | -0.46(-0.90%) |
Mar 08, 2010 | 51.61 | 51.61 | 50.82 | 51.16 | 186,726 | -0.11(-0.21%) |
Mar 05, 2010 | 50.66 | 51.27 | 50.64 | 51.27 | 187,248 | +1.44(+2.88%) |
Mar 04, 2010 | 49.56 | 50.00 | 49.56 | 49.83 | 141,825 | +0.55(+1.11%) |
Mar 03, 2010 | 49.45 | 49.60 | 49.17 | 49.28 | 172,079 | -0.21(-0.43%) |
Mar 02, 2010 | 49.56 | 50.04 | 49.17 | 49.49 | 445,290 | -0.05(-0.11%) |
Mar 01, 2010 | 48.31 | 49.73 | 48.30 | 49.55 | 514,355 | -0.73(-1.44%) |
Feb 26, 2010 | 49.23 | 50.34 | 49.23 | 50.27 | 152,320 | +0.93(+1.88%) |
Feb 25, 2010 | 49.14 | 49.34 | 48.82 | 49.34 | 96,443 | -0.06(-0.13%) |
Feb 24, 2010 | 49.71 | 49.71 | 49.18 | 49.41 | 119,877 | +0.01(+0.02%) |
Feb 23, 2010 | 50.02 | 50.02 | 49.24 | 49.40 | 110,263 | -0.74(-1.47%) |
Feb 22, 2010 | 50.24 | 50.31 | 49.76 | 50.13 | 153,152 | +0.33(+0.66%) |
Feb 19, 2010 | 49.54 | 50.14 | 49.54 | 49.80 | 80,724 | -0.21(-0.43%) |
Feb 18, 2010 | 50.10 | 50.25 | 49.80 | 50.02 | 186,320 | -0.34(-0.67%) |
Feb 17, 2010 | 50.49 | 50.50 | 50.01 | 50.35 | 96,372 | +0.12(+0.25%) |
Feb 16, 2010 | 48.81 | 50.42 | 48.80 | 50.23 | 91,011 | +1.22(+2.49%) |
Feb 12, 2010 | 48.51 | 49.01 | 49.01 | 49.01 | 117,171 | +0.27(+0.56%) |
Feb 11, 2010 | 47.94 | 49.14 | 47.75 | 48.73 | 199,290 | +1.03(+2.15%) |
Feb 10, 2010 | 47.81 | 48.01 | 47.41 | 47.70 | 156,840 | +0.15(+0.32%) |
Feb 09, 2010 | 47.38 | 47.82 | 47.32 | 47.55 | 183,817 | +0.74(+1.57%) |
Feb 08, 2010 | 47.01 | 47.47 | 46.71 | 46.82 | 119,443 | -0.25(-0.53%) |
Feb 05, 2010 | 47.31 | 47.58 | 46.23 | 47.07 | 387,139 | -0.12(-0.24%) |
Feb 04, 2010 | 48.29 | 48.72 | 46.98 | 47.18 | 517,747 | -2.09(-4.24%) |
Feb 03, 2010 | 49.61 | 49.79 | 49.03 | 49.27 | 384,037 | -1.20(-2.39%) |
Feb 02, 2010 | 51.12 | 51.12 | 50.08 | 50.48 | 252,913 | +0.21(+0.42%) |
Feb 01, 2010 | 50.01 | 50.42 | 49.43 | 50.26 | 215,552 | +0.86(+1.74%) |
Jan 29, 2010 | 49.46 | 50.19 | 49.41 | 49.41 | 337,191 | +0.49(+1.00%) |
Jan 28, 2010 | 49.61 | 49.61 | 48.52 | 48.92 | 440,314 | -0.98(-1.97%) |
Jan 27, 2010 | 50.49 | 50.84 | 49.63 | 49.90 | 251,469 | -1.15(-2.26%) |
Jan 26, 2010 | 51.38 | 51.55 | 50.52 | 51.05 | 347,246 | -0.68(-1.32%) |
Jan 25, 2010 | 52.08 | 52.15 | 51.41 | 51.74 | 284,009 | +0.53(+1.04%) |
Jan 22, 2010 | 51.36 | 51.76 | 50.89 | 51.20 | 290,455 | -0.74(-1.43%) |
Jan 21, 2010 | 53.04 | 53.06 | 51.92 | 51.95 | 213,473 | -1.21(-2.28%) |
Jan 20, 2010 | 53.20 | 53.28 | 52.66 | 53.16 | 216,067 | -0.39(-0.73%) |
Jan 19, 2010 | 53.40 | 53.98 | 52.97 | 53.55 | 174,476 | +0.36(+0.68%) |
Jan 15, 2010 | 52.98 | 53.19 | 53.19 | 53.19 | 311,442 | +0.23(+0.44%) |
Jan 14, 2010 | 52.91 | 52.98 | 52.63 | 52.96 | 277,851 | +0.33(+0.62%) |
Jan 13, 2010 | 52.67 | 52.97 | 52.21 | 52.63 | 258,659 | -0.01(-0.02%) |
Jan 12, 2010 | 52.43 | 52.88 | 52.05 | 52.64 | 300,216 | -0.14(-0.27%) |
Jan 11, 2010 | 53.33 | 53.33 | 52.65 | 52.78 | 407,899 | +0.18(+0.34%) |
Jan 08, 2010 | 52.00 | 52.67 | 51.76 | 52.60 | 379,209 | +0.71(+1.37%) |
Jan 07, 2010 | 50.69 | 51.89 | 50.63 | 51.89 | 737,370 | +1.19(+2.34%) |
Jan 06, 2010 | 50.29 | 50.79 | 50.18 | 50.71 | 133,656 | +0.81(+1.62%) |
Jan 05, 2010 | 49.93 | 50.10 | 49.70 | 49.90 | 138,042 | +0.20(+0.41%) |
Jan 04, 2010 | 49.23 | 49.87 | 48.74 | 49.70 | 103,596 | +1.16(+2.39%) |
Dec 31, 2009 | 49.09 | 48.54 | 48.54 | 48.54 | 44,475 | -0.48(-0.98%) |
Dec 30, 2009 | 48.50 | 49.15 | 48.34 | 49.02 | 53,410 | +0.51(+1.06%) |
Dec 29, 2009 | 48.95 | 48.95 | 48.30 | 48.50 | 36,271 | +0.22(+0.46%) |
Dec 28, 2009 | 48.11 | 48.44 | 48.07 | 48.28 | 53,409 | +0.30(+0.63%) |
Dec 24, 2009 | 48.25 | 48.25 | 47.98 | 47.98 | 118,524 | +0.08(+0.17%) |
Dec 23, 2009 | 48.01 | 48.01 | 47.49 | 47.90 | 42,460 | +0.19(+0.39%) |
Dec 22, 2009 | 48.14 | 48.14 | 47.70 | 47.71 | 264,473 | -0.66(-1.36%) |
Dec 21, 2009 | 48.01 | 48.40 | 47.85 | 48.37 | 61,645 | +0.19(+0.39%) |
Dec 18, 2009 | 48.29 | 48.29 | 47.39 | 48.18 | 118,313 | +0.16(+0.33%) |
Dec 17, 2009 | 47.52 | 48.12 | 47.48 | 48.02 | 81,530 | -0.18(-0.37%) |
Dec 16, 2009 | 48.72 | 48.72 | 48.10 | 48.20 | 227,373 | +0.05(+0.11%) |
Dec 15, 2009 | 48.06 | 48.35 | 48.06 | 48.15 | 137,773 | -0.17(-0.35%) |
Dec 14, 2009 | 47.93 | 48.52 | 47.75 | 48.32 | 239,611 | +0.26(+0.53%) |
Dec 11, 2009 | 47.62 | 48.06 | 47.23 | 48.06 | 169,774 | +1.12(+2.38%) |
Dec 10, 2009 | 46.88 | 47.13 | 46.61 | 46.94 | 110,649 | +0.91(+1.98%) |
Dec 09, 2009 | 45.48 | 46.03 | 45.48 | 46.03 | 73,206 | +0.46(+1.01%) |
Dec 08, 2009 | 45.59 | 46.07 | 45.00 | 45.57 | 221,712 | -0.38(-0.82%) |
Dec 07, 2009 | 46.24 | 46.30 | 45.95 | 45.95 | 28,918 | -0.30(-0.66%) |
Dec 04, 2009 | 46.20 | 46.42 | 45.91 | 46.25 | 54,640 | +0.46(+1.01%) |
Dec 03, 2009 | 45.94 | 46.59 | 45.69 | 45.79 | 32,232 | -0.09(-0.19%) |
Dec 02, 2009 | 46.57 | 46.57 | 45.85 | 45.88 | 116,748 | -0.49(-1.05%) |
Dec 01, 2009 | 46.07 | 46.45 | 45.78 | 46.37 | 276,267 | +0.83(+1.83%) |
Nov 30, 2009 | 45.40 | 45.63 | 44.77 | 45.53 | 78,042 | +0.14(+0.31%) |
Nov 27, 2009 | 44.96 | 45.41 | 43.86 | 45.39 | 51,237 | -0.39(-0.85%) |
Nov 25, 2009 | 45.76 | 45.99 | 45.19 | 45.78 | 39,835 | +0.18(+0.39%) |
Nov 24, 2009 | 45.44 | 45.78 | 45.26 | 45.60 | 65,421 | -0.17(-0.37%) |
Nov 23, 2009 | 45.76 | 46.56 | 45.66 | 45.77 | 86,200 | +0.32(+0.70%) |
Nov 20, 2009 | 45.18 | 46.01 | 44.58 | 45.45 | 80,845 | +0.19(+0.41%) |
Nov 19, 2009 | 44.91 | 45.27 | 44.44 | 45.27 | 51,318 | -0.44(-0.97%) |
Nov 18, 2009 | 46.14 | 46.41 | 45.54 | 45.71 | 118,874 | -0.19(-0.41%) |
Nov 17, 2009 | 46.51 | 46.74 | 45.80 | 45.90 | 56,636 | -0.52(-1.13%) |
Nov 16, 2009 | 46.46 | 46.60 | 46.13 | 46.42 | 236,090 | +0.39(+0.85%) |
Nov 13, 2009 | 45.92 | 46.12 | 45.76 | 46.03 | 83,002 | +0.54(+1.19%) |
Nov 12, 2009 | 45.85 | 45.85 | 45.21 | 45.49 | 255,052 | -0.31(-0.68%) |
Nov 11, 2009 | 46.60 | 46.60 | 45.75 | 45.80 | 163,772 | -0.50(-1.07%) |
Nov 10, 2009 | 45.98 | 46.44 | 45.97 | 46.30 | 243,757 | +0.27(+0.60%) |
Nov 09, 2009 | 45.57 | 46.17 | 45.18 | 46.02 | 154,770 | +1.26(+2.81%) |
Nov 06, 2009 | 43.93 | 44.76 | 43.93 | 44.76 | 42,493 | +0.19(+0.42%) |
Nov 05, 2009 | 44.29 | 44.67 | 44.15 | 44.58 | 105,031 | +1.00(+2.30%) |
Nov 04, 2009 | 43.90 | 43.90 | 43.38 | 43.58 | 102,583 | +0.70(+1.63%) |
Nov 03, 2009 | 42.37 | 42.88 | 41.86 | 42.88 | 89,950 | -0.04(-0.08%) |
Nov 02, 2009 | 43.69 | 43.69 | 42.73 | 42.91 | 58,161 | +0.28(+0.67%) |
Oct 30, 2009 | 44.10 | 44.10 | 42.52 | 42.63 | 128,173 | -1.43(-3.24%) |
Oct 29, 2009 | 43.51 | 44.05 | 43.34 | 44.05 | 292,232 | +0.99(+2.30%) |
Oct 28, 2009 | 43.76 | 43.79 | 43.03 | 43.06 | 124,303 | -0.71(-1.62%) |
Oct 27, 2009 | 44.18 | 44.26 | 43.77 | 43.77 | 44,008 | -0.27(-0.62%) |
Oct 26, 2009 | 44.72 | 45.00 | 43.86 | 44.05 | 50,602 | -0.50(-1.11%) |
Oct 23, 2009 | 44.69 | 44.72 | 44.43 | 44.54 | 78,568 | +0.28(+0.64%) |
Oct 22, 2009 | 44.10 | 44.29 | 43.87 | 44.26 | 47,986 | +0.43(+0.97%) |
Oct 21, 2009 | 43.94 | 44.28 | 43.82 | 43.83 | 157,100 | -0.33(-0.74%) |
Oct 20, 2009 | 43.86 | 44.18 | 43.86 | 44.16 | 94,800 | +0.12(+0.28%) |
Oct 19, 2009 | 43.78 | 44.24 | 43.73 | 44.04 | 126,809 | +0.54(+1.24%) |
Oct 16, 2009 | 43.05 | 43.67 | 43.05 | 43.50 | 129,593 | +0.02(+0.04%) |
Oct 15, 2009 | 43.03 | 43.62 | 43.03 | 43.48 | 87,638 | -0.10(-0.22%) |
Oct 14, 2009 | 43.90 | 43.95 | 43.21 | 43.58 | 78,995 | +0.27(+0.63%) |
Oct 13, 2009 | 43.29 | 43.31 | 42.93 | 43.30 | 42,209 | +0.11(+0.25%) |
Oct 12, 2009 | 43.26 | 43.32 | 42.72 | 43.20 | 38,096 | +0.41(+0.95%) |
Oct 09, 2009 | 42.66 | 42.79 | 42.34 | 42.79 | 44,422 | +0.18(+0.42%) |
Oct 08, 2009 | 42.82 | 43.14 | 42.54 | 42.61 | 146,639 | +0.28(+0.67%) |
Oct 07, 2009 | 42.65 | 42.65 | 42.30 | 42.33 | 73,023 | +0.00(+0.00%) |
Oct 06, 2009 | 42.37 | 42.51 | 41.99 | 42.33 | 166,514 | +0.48(+1.14%) |
Oct 05, 2009 | 41.55 | 41.90 | 41.45 | 41.85 | 51,001 | +0.23(+0.55%) |
Oct 02, 2009 | 41.07 | 41.80 | 40.67 | 41.62 | 72,210 | -0.12(-0.28%) |
Oct 01, 2009 | 42.30 | 42.32 | 41.55 | 41.73 | 128,356 | -0.69(-1.63%) |
Sep 30, 2009 | 42.70 | 42.70 | 41.96 | 42.42 | 123,342 | +0.07(+0.17%) |
Sep 29, 2009 | 42.49 | 42.67 | 42.22 | 42.35 | 49,988 | -0.06(-0.14%) |
Sep 28, 2009 | 41.93 | 42.60 | 41.93 | 42.41 | 42,222 | +0.42(+1.01%) |
Sep 25, 2009 | 41.95 | 42.05 | 41.67 | 41.99 | 56,464 | -0.12(-0.29%) |
Sep 24, 2009 | 42.60 | 42.60 | 41.88 | 42.11 | 116,161 | -0.24(-0.56%) |
Sep 23, 2009 | 42.14 | 42.52 | 42.09 | 42.35 | 69,526 | +0.32(+0.76%) |
Sep 22, 2009 | 41.95 | 42.07 | 41.84 | 42.03 | 77,918 | +0.49(+1.17%) |
Sep 21, 2009 | 41.48 | 41.76 | 41.21 | 41.55 | 73,795 | -0.22(-0.53%) |
Sep 18, 2009 | 41.50 | 41.78 | 41.41 | 41.77 | 212,661 | +0.33(+0.79%) |
Sep 17, 2009 | 41.18 | 41.50 | 41.10 | 41.44 | 233,422 | +0.59(+1.46%) |
Sep 16, 2009 | 40.48 | 41.33 | 40.37 | 40.85 | 72,059 | +0.63(+1.56%) |
Sep 15, 2009 | 40.02 | 40.37 | 40.01 | 40.22 | 113,927 | +0.04(+0.11%) |
Sep 14, 2009 | 40.16 | 40.20 | 39.95 | 40.17 | 78,863 | -0.38(-0.94%) |
Sep 11, 2009 | 40.17 | 40.56 | 40.17 | 40.56 | 170,495 | +0.37(+0.93%) |
Sep 10, 2009 | 39.63 | 40.19 | 39.49 | 40.18 | 168,339 | +0.26(+0.64%) |
Sep 09, 2009 | 40.06 | 40.08 | 39.69 | 39.93 | 252,922 | +0.17(+0.42%) |
Sep 08, 2009 | 39.52 | 39.76 | 39.49 | 39.76 | 123,832 | +0.06(+0.16%) |
Sep 04, 2009 | 39.43 | 39.73 | 39.41 | 39.70 | 57,181 | +0.43(+1.08%) |
Sep 03, 2009 | 38.98 | 39.34 | 38.62 | 39.27 | 223,661 | +0.58(+1.51%) |
Sep 02, 2009 | 38.20 | 38.74 | 38.15 | 38.69 | 273,796 | +0.37(+0.97%) |
Sep 01, 2009 | 39.00 | 39.53 | 38.07 | 38.31 | 454,743 | -1.11(-2.81%) |
Aug 31, 2009 | 39.45 | 39.78 | 39.09 | 39.42 | 315,941 | -0.66(-1.66%) |
Aug 28, 2009 | 40.32 | 40.40 | 39.60 | 40.09 | 538,512 | -0.21(-0.53%) |
Aug 27, 2009 | 40.95 | 40.95 | 39.91 | 40.30 | 1,204,151 | -0.56(-1.37%) |
Aug 26, 2009 | 40.65 | 40.93 | 40.33 | 40.86 | 60,546 | -0.06(-0.15%) |
Aug 25, 2009 | 40.75 | 41.15 | 40.33 | 40.92 | 149,450 | +0.42(+1.03%) |
Aug 24, 2009 | 41.02 | 41.22 | 40.40 | 40.50 | 150,132 | -0.58(-1.41%) |
Aug 21, 2009 | 41.48 | 41.68 | 41.07 | 41.08 | 47,585 | +0.02(+0.04%) |
Aug 20, 2009 | 40.50 | 41.08 | 40.50 | 41.06 | 76,353 | +0.51(+1.27%) |
Aug 19, 2009 | 40.15 | 40.85 | 39.90 | 40.55 | 110,862 | +0.13(+0.33%) |
Aug 18, 2009 | 39.86 | 40.46 | 39.86 | 40.41 | 166,091 | +0.62(+1.57%) |
Aug 17, 2009 | 39.93 | 40.14 | 36.03 | 39.79 | 534,957 | -1.35(-3.28%) |
Aug 14, 2009 | 41.34 | 41.39 | 40.68 | 41.14 | 80,455 | -0.14(-0.34%) |
Aug 13, 2009 | 41.41 | 41.54 | 41.13 | 41.28 | 128,167 | +0.15(+0.37%) |
Aug 12, 2009 | 40.64 | 41.30 | 40.64 | 41.13 | 146,250 | +0.25(+0.61%) |
Aug 11, 2009 | 41.12 | 41.12 | 40.56 | 40.88 | 87,759 | -0.49(-1.18%) |
Aug 10, 2009 | 41.53 | 41.64 | 41.10 | 41.37 | 263,915 | -0.37(-0.89%) |
Aug 07, 2009 | 42.00 | 42.03 | 41.41 | 41.74 | 178,902 | -0.19(-0.46%) |
Aug 06, 2009 | 42.10 | 42.22 | 41.61 | 41.94 | 416,900 | -0.05(-0.13%) |
Aug 05, 2009 | 42.08 | 42.15 | 41.56 | 41.99 | 320,265 | +0.09(+0.21%) |
Aug 04, 2009 | 41.00 | 42.08 | 41.00 | 41.90 | 212,449 | +0.01(+0.02%) |
Aug 03, 2009 | 41.53 | 42.01 | 41.48 | 41.89 | 248,579 | +0.66(+1.59%) |
Jul 31, 2009 | 41.47 | 41.47 | 40.56 | 41.24 | 136,603 | -0.04(-0.11%) |
Jul 30, 2009 | 41.29 | 41.63 | 41.19 | 41.28 | 153,432 | +0.19(+0.45%) |
Jul 29, 2009 | 40.60 | 41.20 | 40.60 | 41.10 | 180,000 | +0.27(+0.67%) |
Jul 28, 2009 | 41.03 | 41.61 | 40.62 | 40.82 | 409,180 | -0.59(-1.43%) |
Jul 27, 2009 | 41.77 | 41.88 | 41.21 | 41.41 | 378,659 | -0.73(-1.72%) |
Jul 24, 2009 | 42.10 | 42.38 | 41.52 | 42.14 | 1,765 | +0.04(+0.11%) |
Jul 23, 2009 | 41.71 | 42.50 | 41.55 | 42.10 | 474,422 | +0.42(+1.00%) |
Jul 22, 2009 | 42.51 | 42.51 | 41.64 | 41.68 | 461,407 | -0.66(-1.57%) |
Jul 21, 2009 | 42.43 | 43.38 | 42.11 | 42.34 | 441,172 | +0.00(+0.00%) |
Jul 20, 2009 | 42.49 | 43.00 | 41.90 | 42.34 | 384,019 | +0.49(+1.16%) |
Jul 17, 2009 | 42.13 | 42.13 | 41.59 | 41.86 | 119,062 | +0.04(+0.11%) |
Jul 16, 2009 | 41.39 | 41.93 | 41.10 | 41.81 | 173,283 | +0.45(+1.09%) |
Jul 15, 2009 | 40.15 | 41.40 | 40.12 | 41.36 | 225,116 | +1.60(+4.03%) |
Jul 14, 2009 | 39.44 | 39.76 | 39.20 | 39.76 | 106,695 | +0.45(+1.15%) |
Jul 13, 2009 | 38.44 | 39.31 | 38.44 | 39.31 | 151,533 | +1.07(+2.80%) |
Jul 10, 2009 | 38.23 | 38.62 | 37.94 | 38.23 | 157,448 | -0.37(-0.96%) |
Jul 09, 2009 | 38.79 | 38.98 | 38.45 | 38.61 | 168,289 | +0.01(+0.02%) |
Jul 08, 2009 | 39.29 | 39.35 | 38.38 | 38.60 | 289,073 | -0.69(-1.76%) |
Jul 07, 2009 | 39.86 | 40.17 | 39.25 | 39.29 | 191,160 | -0.62(-1.55%) |
Jul 06, 2009 | 39.44 | 39.91 | 39.23 | 39.91 | 112,935 | +0.06(+0.16%) |
Jul 02, 2009 | 39.64 | 39.85 | 39.21 | 39.85 | 101,720 | -0.28(-0.71%) |
Jul 01, 2009 | 40.54 | 40.74 | 40.08 | 40.13 | 88,350 | +0.00(+0.00%) |
Jun 30, 2009 | 40.78 | 40.97 | 39.93 | 40.13 | 146,949 | -0.68(-1.67%) |
Jun 29, 2009 | 40.72 | 40.97 | 40.54 | 40.81 | 145,295 | +0.35(+0.88%) |
Jun 26, 2009 | 39.76 | 40.56 | 39.76 | 40.46 | 75,037 | +0.64(+1.60%) |
Jun 25, 2009 | 39.37 | 39.94 | 39.37 | 39.82 | 79,359 | +0.53(+1.35%) |
Jun 24, 2009 | 39.44 | 40.02 | 38.98 | 39.29 | 100,518 | -0.13(-0.34%) |
Jun 23, 2009 | 39.79 | 39.93 | 38.65 | 39.42 | 495,078 | -0.58(-1.46%) |
Jun 22, 2009 | 41.35 | 41.41 | 39.86 | 40.01 | 259,017 | -1.36(-3.30%) |
Jun 19, 2009 | 40.89 | 41.37 | 40.79 | 41.37 | 133,561 | +0.85(+2.10%) |
Jun 18, 2009 | 39.86 | 40.99 | 39.80 | 40.52 | 214,547 | +0.46(+1.15%) |
Jun 17, 2009 | 40.32 | 40.56 | 39.56 | 40.06 | 309,952 | -0.58(-1.44%) |
Jun 16, 2009 | 41.43 | 41.72 | 40.44 | 40.64 | 489,917 | +0.24(+0.59%) |
Jun 15, 2009 | 40.50 | 40.79 | 39.64 | 40.40 | 141,859 | -0.06(-0.15%) |
Jun 12, 2009 | 40.96 | 41.18 | 40.47 | 40.47 | 161,559 | -0.54(-1.32%) |
Jun 11, 2009 | 40.57 | 42.50 | 40.46 | 41.01 | 201,342 | +0.52(+1.29%) |
Jun 10, 2009 | 40.42 | 40.57 | 40.08 | 40.48 | 244,477 | +0.54(+1.35%) |
Jun 09, 2009 | 39.86 | 40.14 | 39.77 | 39.94 | 125,731 | +0.19(+0.49%) |
Jun 08, 2009 | 39.51 | 39.75 | 39.31 | 39.75 | 105,183 | -0.11(-0.27%) |
Jun 05, 2009 | 40.29 | 40.48 | 39.47 | 39.86 | 150,790 | +0.19(+0.47%) |
Jun 04, 2009 | 39.19 | 39.74 | 39.19 | 39.67 | 75,612 | +0.79(+2.03%) |
Jun 03, 2009 | 39.81 | 39.81 | 38.88 | 38.88 | 202,600 | -1.20(-3.01%) |
Jun 02, 2009 | 40.12 | 40.12 | 39.43 | 40.09 | 302,662 | -0.15(-0.37%) |
Jun 01, 2009 | 39.68 | 40.24 | 39.61 | 40.24 | 161,766 | +1.05(+2.68%) |
May 29, 2009 | 39.36 | 39.66 | 38.98 | 39.19 | 86,601 | +0.48(+1.25%) |
May 28, 2009 | 38.56 | 38.73 | 37.94 | 38.70 | 114,540 | +0.59(+1.56%) |
May 27, 2009 | 39.14 | 39.32 | 37.92 | 38.11 | 124,508 | -0.92(-2.36%) |
May 26, 2009 | 38.08 | 39.05 | 38.08 | 39.03 | 163,273 | +0.86(+2.25%) |
May 22, 2009 | 37.89 | 38.17 | 37.38 | 38.17 | 52,115 | +0.66(+1.77%) |
May 21, 2009 | 38.34 | 38.34 | 37.15 | 37.51 | 71,362 | -0.85(-2.22%) |
May 20, 2009 | 38.51 | 38.90 | 38.28 | 38.36 | 117,868 | +0.24(+0.63%) |
May 19, 2009 | 38.95 | 38.95 | 38.12 | 38.12 | 156,101 | -0.33(-0.85%) |
May 18, 2009 | 37.80 | 38.54 | 37.39 | 38.45 | 152,945 | +1.52(+4.13%) |
May 15, 2009 | 36.55 | 37.26 | 36.36 | 36.92 | 87,424 | +0.33(+0.90%) |
May 14, 2009 | 35.44 | 36.68 | 35.43 | 36.60 | 106,089 | +1.05(+2.97%) |
May 13, 2009 | 35.99 | 36.21 | 35.44 | 35.54 | 91,299 | -0.79(-2.17%) |
May 12, 2009 | 36.56 | 36.56 | 35.93 | 36.33 | 359,803 | +0.23(+0.64%) |
May 11, 2009 | 35.50 | 36.43 | 35.22 | 36.10 | 48,189 | -0.05(-0.13%) |
May 08, 2009 | 35.43 | 36.54 | 35.43 | 36.15 | 96,912 | +0.82(+2.32%) |
May 07, 2009 | 35.41 | 35.43 | 34.83 | 35.33 | 111,830 | +0.69(+1.99%) |
May 06, 2009 | 34.68 | 34.68 | 34.15 | 34.64 | 114,183 | +0.38(+1.11%) |
May 05, 2009 | 34.71 | 34.71 | 33.22 | 34.26 | 232,397 | +0.27(+0.78%) |
May 04, 2009 | 33.00 | 34.11 | 32.81 | 33.99 | 154,641 | +0.75(+2.27%) |
May 01, 2009 | 32.75 | 33.58 | 32.35 | 33.24 | 108,063 | +0.49(+1.49%) |
Apr 30, 2009 | 33.18 | 33.77 | 32.34 | 32.75 | 120,698 | -0.20(-0.62%) |
Apr 29, 2009 | 31.44 | 33.07 | 31.44 | 32.95 | 102,248 | +1.55(+4.94%) |
Apr 28, 2009 | 31.01 | 31.49 | 30.78 | 31.40 | 176,848 | +0.18(+0.57%) |
Apr 27, 2009 | 31.70 | 32.41 | 31.21 | 31.23 | 82,324 | -1.29(-3.98%) |
Apr 24, 2009 | 32.82 | 33.32 | 32.31 | 32.52 | 111,286 | -0.16(-0.49%) |
Apr 23, 2009 | 32.46 | 32.86 | 32.32 | 32.68 | 75,847 | +0.17(+0.52%) |
Apr 22, 2009 | 32.16 | 32.79 | 32.15 | 32.51 | 63,321 | +0.29(+0.91%) |
Apr 21, 2009 | 32.24 | 32.29 | 31.66 | 32.22 | 80,948 | +0.23(+0.72%) |
Apr 20, 2009 | 33.30 | 33.30 | 31.91 | 31.99 | 80,270 | -0.93(-2.83%) |
Apr 17, 2009 | 33.75 | 33.75 | 32.78 | 32.92 | 121,525 | -0.24(-0.72%) |
Apr 16, 2009 | 32.99 | 33.31 | 32.58 | 33.16 | 201,620 | +0.64(+1.98%) |
Apr 15, 2009 | 32.83 | 32.83 | 32.26 | 32.52 | 79,840 | -0.06(-0.18%) |
Apr 14, 2009 | 32.78 | 32.99 | 32.25 | 32.57 | 411,728 | +0.08(+0.25%) |
Apr 13, 2009 | 32.17 | 32.49 | 31.62 | 32.49 | 263,052 | +0.47(+1.46%) |
Apr 09, 2009 | 31.46 | 32.10 | 31.46 | 32.03 | 72,240 | +0.92(+2.97%) |
Apr 08, 2009 | 30.93 | 31.25 | 30.92 | 31.10 | 43,657 | +0.19(+0.60%) |
Apr 07, 2009 | 30.46 | 30.98 | 30.46 | 30.92 | 187,212 | -0.13(-0.43%) |
Apr 06, 2009 | 31.27 | 31.67 | 30.70 | 31.05 | 86,475 | -0.18(-0.57%) |
Apr 03, 2009 | 31.88 | 32.33 | 31.01 | 31.23 | 133,839 | -0.20(-0.65%) |
Apr 02, 2009 | 30.80 | 39.14 | 30.80 | 31.43 | 180,514 | +0.92(+3.02%) |