Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.05 | 40.06 | 39.52 | 39.73 | 1,880,990 | -0.49(-1.21%) |
Mar 30, 2010 | 40.26 | 40.77 | 40.01 | 40.22 | 2,595,213 | +0.09(+0.21%) |
Mar 29, 2010 | 39.67 | 40.22 | 39.65 | 40.13 | 2,669,334 | +0.61(+1.56%) |
Mar 26, 2010 | 39.58 | 39.85 | 39.10 | 39.52 | 1,673,028 | +0.03(+0.09%) |
Mar 25, 2010 | 40.49 | 40.49 | 39.40 | 39.48 | 2,744,949 | -0.47(-1.18%) |
Mar 24, 2010 | 39.20 | 40.17 | 38.91 | 39.95 | 4,569,317 | +0.79(+2.01%) |
Mar 23, 2010 | 38.75 | 39.25 | 38.49 | 39.17 | 1,759,331 | +0.42(+1.08%) |
Mar 22, 2010 | 38.29 | 38.81 | 38.12 | 38.75 | 2,580,674 | +0.09(+0.24%) |
Mar 19, 2010 | 39.32 | 39.46 | 38.46 | 38.65 | 3,032,628 | -0.59(-1.50%) |
Mar 18, 2010 | 39.54 | 39.72 | 38.98 | 39.24 | 1,723,273 | -0.22(-0.56%) |
Mar 17, 2010 | 39.24 | 39.78 | 39.24 | 39.46 | 2,110,725 | +0.30(+0.76%) |
Mar 16, 2010 | 39.07 | 39.23 | 38.73 | 39.17 | 1,595,281 | +0.15(+0.37%) |
Mar 15, 2010 | 38.60 | 39.02 | 38.52 | 39.02 | 2,309,386 | -0.26(-0.67%) |
Mar 12, 2010 | 39.40 | 39.57 | 39.11 | 39.28 | 2,045,643 | +0.11(+0.28%) |
Mar 11, 2010 | 38.64 | 39.20 | 38.40 | 39.17 | 2,298,667 | +0.50(+1.28%) |
Mar 10, 2010 | 38.76 | 38.93 | 38.50 | 38.68 | 2,236,504 | +0.12(+0.31%) |
Mar 09, 2010 | 38.15 | 38.82 | 38.15 | 38.56 | 2,326,960 | +0.21(+0.56%) |
Mar 08, 2010 | 38.35 | 38.39 | 37.82 | 38.35 | 2,422,280 | +0.20(+0.54%) |
Mar 05, 2010 | 37.72 | 38.33 | 37.62 | 38.14 | 3,250,254 | +0.85(+2.27%) |
Mar 04, 2010 | 37.01 | 37.35 | 36.95 | 37.29 | 2,727,119 | +0.28(+0.76%) |
Mar 03, 2010 | 36.68 | 37.16 | 36.32 | 37.01 | 4,303,695 | +0.60(+1.65%) |
Mar 02, 2010 | 36.84 | 36.92 | 36.11 | 36.41 | 3,581,851 | -0.10(-0.28%) |
Mar 01, 2010 | 36.68 | 36.87 | 35.95 | 36.51 | 5,221,304 | +0.06(+0.16%) |
Feb 26, 2010 | 36.42 | 36.79 | 35.64 | 36.45 | 12,445,491 | -1.92(-4.99%) |
Feb 25, 2010 | 37.90 | 38.47 | 37.17 | 38.37 | 3,212,862 | -0.18(-0.46%) |
Feb 24, 2010 | 38.52 | 38.67 | 38.13 | 38.55 | 2,162,932 | +0.21(+0.55%) |
Feb 23, 2010 | 39.53 | 39.60 | 37.91 | 38.34 | 4,158,325 | -1.18(-3.00%) |
Feb 22, 2010 | 39.82 | 40.31 | 39.30 | 39.52 | 3,693,533 | +0.39(+1.00%) |
Feb 19, 2010 | 39.77 | 39.86 | 39.01 | 39.13 | 3,844,275 | -0.74(-1.86%) |
Feb 18, 2010 | 38.62 | 40.05 | 38.58 | 39.87 | 3,052,828 | +1.05(+2.70%) |
Feb 17, 2010 | 39.12 | 39.15 | 38.44 | 38.82 | 3,053,731 | +0.08(+0.20%) |
Feb 16, 2010 | 38.10 | 38.82 | 38.04 | 38.74 | 3,105,336 | +1.18(+3.13%) |
Feb 12, 2010 | 37.31 | 37.57 | 37.57 | 37.57 | 2,480,194 | -0.26(-0.70%) |
Feb 11, 2010 | 36.96 | 37.93 | 36.67 | 37.83 | 3,392,717 | +0.76(+2.04%) |
Feb 10, 2010 | 36.90 | 37.30 | 36.16 | 37.07 | 3,272,038 | +0.21(+0.58%) |
Feb 09, 2010 | 36.70 | 37.27 | 36.18 | 36.86 | 4,662,636 | +0.72(+1.98%) |
Feb 08, 2010 | 36.84 | 37.32 | 36.14 | 36.15 | 5,184,411 | -0.53(-1.44%) |
Feb 05, 2010 | 37.68 | 37.89 | 35.52 | 36.67 | 6,703,852 | -1.06(-2.82%) |
Feb 04, 2010 | 39.52 | 39.52 | 37.48 | 37.74 | 6,909,511 | -2.50(-6.20%) |
Feb 03, 2010 | 40.32 | 40.99 | 39.76 | 40.23 | 3,219,896 | -0.31(-0.76%) |
Feb 02, 2010 | 39.51 | 40.58 | 39.19 | 40.54 | 3,813,356 | +1.32(+3.35%) |
Feb 01, 2010 | 38.87 | 39.45 | 38.50 | 39.23 | 1,939,470 | +0.61(+1.58%) |
Jan 29, 2010 | 39.49 | 40.15 | 38.51 | 38.62 | 2,961,966 | -0.60(-1.54%) |
Jan 28, 2010 | 40.50 | 40.79 | 39.22 | 39.22 | 2,831,503 | -0.92(-2.29%) |
Jan 27, 2010 | 39.81 | 40.20 | 39.19 | 40.14 | 2,963,707 | +0.32(+0.79%) |
Jan 26, 2010 | 39.69 | 40.35 | 39.54 | 39.83 | 2,261,369 | -0.04(-0.11%) |
Jan 25, 2010 | 39.82 | 40.45 | 39.82 | 39.87 | 2,366,759 | +0.34(+0.86%) |
Jan 22, 2010 | 39.60 | 40.61 | 39.52 | 39.53 | 4,046,808 | -0.11(-0.28%) |
Jan 21, 2010 | 41.46 | 41.46 | 39.63 | 39.64 | 5,012,459 | -1.69(-4.08%) |
Jan 20, 2010 | 41.85 | 41.95 | 40.58 | 41.32 | 3,969,350 | -0.83(-1.98%) |
Jan 19, 2010 | 41.82 | 42.25 | 41.67 | 42.16 | 2,414,135 | +0.35(+0.84%) |
Jan 15, 2010 | 42.62 | 41.81 | 41.81 | 41.81 | 3,695,283 | -0.95(-2.21%) |
Jan 14, 2010 | 42.01 | 43.01 | 42.01 | 42.76 | 3,999,616 | +0.65(+1.54%) |
Jan 13, 2010 | 42.02 | 42.23 | 41.25 | 42.11 | 3,799,942 | +0.27(+0.65%) |
Jan 12, 2010 | 41.88 | 42.10 | 41.31 | 41.84 | 3,463,934 | -0.73(-1.72%) |
Jan 11, 2010 | 42.63 | 42.85 | 42.26 | 42.57 | 3,924,369 | +0.19(+0.44%) |
Jan 08, 2010 | 41.62 | 42.47 | 41.56 | 42.38 | 4,690,132 | +0.67(+1.61%) |
Jan 07, 2010 | 40.64 | 41.80 | 40.34 | 41.71 | 6,170,400 | +1.52(+3.79%) |
Jan 06, 2010 | 39.18 | 40.31 | 39.06 | 40.18 | 4,638,838 | +1.02(+2.61%) |
Jan 05, 2010 | 39.20 | 39.53 | 38.84 | 39.16 | 3,500,215 | -0.03(-0.07%) |
Jan 04, 2010 | 38.72 | 39.20 | 38.50 | 39.19 | 4,171,933 | +0.83(+2.15%) |
Dec 31, 2009 | 38.45 | 38.36 | 38.36 | 38.36 | 2,001,861 | -0.18(-0.46%) |
Dec 30, 2009 | 38.88 | 38.88 | 38.14 | 38.54 | 2,329,881 | -0.28(-0.72%) |
Dec 29, 2009 | 38.76 | 39.03 | 38.50 | 38.82 | 2,219,093 | +0.11(+0.29%) |
Dec 28, 2009 | 38.86 | 39.20 | 38.50 | 38.71 | 2,761,264 | +0.04(+0.11%) |
Dec 24, 2009 | 38.33 | 38.87 | 38.33 | 38.67 | 1,258,838 | +0.43(+1.14%) |
Dec 23, 2009 | 37.30 | 38.37 | 37.12 | 38.23 | 3,376,390 | +0.89(+2.40%) |
Dec 22, 2009 | 37.39 | 37.89 | 37.16 | 37.34 | 2,911,894 | -0.09(-0.23%) |
Dec 21, 2009 | 37.51 | 37.59 | 37.00 | 37.42 | 3,439,842 | +0.26(+0.69%) |
Dec 18, 2009 | 37.15 | 37.42 | 36.71 | 37.17 | 3,571,268 | +0.47(+1.28%) |
Dec 17, 2009 | 36.88 | 37.11 | 36.45 | 36.70 | 3,883,493 | -0.66(-1.78%) |
Dec 16, 2009 | 37.32 | 37.62 | 36.75 | 37.36 | 6,329,543 | +0.33(+0.90%) |
Dec 15, 2009 | 34.49 | 37.30 | 34.49 | 37.03 | 11,570,494 | +2.51(+7.28%) |
Dec 14, 2009 | 34.11 | 34.57 | 34.11 | 34.52 | 4,428,633 | +0.57(+1.68%) |
Dec 11, 2009 | 34.47 | 34.50 | 33.87 | 33.95 | 5,792,860 | -0.28(-0.82%) |
Dec 10, 2009 | 35.06 | 35.06 | 34.20 | 34.23 | 6,713,136 | -0.36(-1.03%) |
Dec 09, 2009 | 34.73 | 34.91 | 34.27 | 34.59 | 5,040,606 | -0.16(-0.47%) |
Dec 08, 2009 | 35.62 | 35.73 | 34.71 | 34.75 | 5,901,860 | -1.17(-3.25%) |
Dec 07, 2009 | 36.27 | 36.90 | 35.73 | 35.92 | 5,393,920 | -0.34(-0.94%) |
Dec 04, 2009 | 36.64 | 37.08 | 35.71 | 36.26 | 5,915,817 | +0.21(+0.59%) |
Dec 03, 2009 | 36.52 | 37.04 | 35.98 | 36.04 | 5,048,638 | -0.37(-1.01%) |
Dec 02, 2009 | 36.72 | 36.79 | 36.20 | 36.41 | 4,602,575 | -0.12(-0.33%) |
Dec 01, 2009 | 36.69 | 37.11 | 36.44 | 36.53 | 4,295,817 | +0.35(+0.97%) |
Nov 30, 2009 | 36.80 | 36.91 | 36.09 | 36.18 | 3,846,332 | -0.50(-1.37%) |
Nov 27, 2009 | 36.40 | 37.05 | 35.77 | 36.68 | 2,178,759 | -0.88(-2.34%) |
Nov 25, 2009 | 37.65 | 37.65 | 37.19 | 37.56 | 4,337,324 | +0.78(+2.13%) |
Nov 24, 2009 | 37.65 | 37.79 | 36.67 | 36.78 | 4,847,137 | -0.85(-2.26%) |
Nov 23, 2009 | 38.42 | 38.58 | 37.46 | 37.63 | 3,608,255 | -0.12(-0.32%) |
Nov 20, 2009 | 37.40 | 37.88 | 37.10 | 37.75 | 3,681,620 | +0.31(+0.82%) |
Nov 19, 2009 | 38.32 | 38.49 | 37.01 | 37.44 | 4,259,550 | -1.21(-3.13%) |
Nov 18, 2009 | 38.73 | 39.16 | 38.40 | 38.65 | 4,797,744 | +0.01(+0.02%) |
Nov 17, 2009 | 38.18 | 38.75 | 37.82 | 38.64 | 3,560,024 | +0.08(+0.20%) |
Nov 16, 2009 | 37.37 | 38.70 | 37.30 | 38.57 | 7,577,923 | +1.74(+4.72%) |
Nov 13, 2009 | 37.17 | 37.65 | 36.77 | 36.83 | 5,936,552 | -0.35(-0.94%) |
Nov 12, 2009 | 38.15 | 38.33 | 36.97 | 37.18 | 5,107,374 | -0.91(-2.39%) |
Nov 11, 2009 | 38.27 | 38.62 | 37.91 | 38.09 | 5,971,657 | +0.29(+0.77%) |
Nov 10, 2009 | 39.21 | 39.51 | 37.55 | 37.80 | 14,546,536 | -3.09(-7.56%) |
Nov 09, 2009 | 39.38 | 40.95 | 39.31 | 40.89 | 4,679,195 | +2.22(+5.75%) |
Nov 06, 2009 | 38.39 | 39.24 | 38.06 | 38.67 | 3,659,849 | +0.02(+0.04%) |
Nov 05, 2009 | 38.64 | 39.27 | 38.53 | 38.65 | 5,238,719 | +0.37(+0.96%) |
Nov 04, 2009 | 38.58 | 39.81 | 38.17 | 38.28 | 4,886,059 | +0.15(+0.40%) |
Nov 03, 2009 | 37.13 | 38.53 | 37.12 | 38.13 | 4,225,085 | +0.26(+0.67%) |
Nov 02, 2009 | 38.53 | 38.82 | 37.19 | 37.88 | 5,289,663 | +0.04(+0.11%) |
Oct 30, 2009 | 39.73 | 39.91 | 37.76 | 37.83 | 5,274,368 | -2.16(-5.41%) |
Oct 29, 2009 | 39.66 | 40.38 | 39.41 | 40.00 | 2,940,383 | +0.97(+2.49%) |
Oct 28, 2009 | 40.38 | 40.52 | 38.98 | 39.03 | 3,912,462 | -1.62(-3.98%) |
Oct 27, 2009 | 41.09 | 41.56 | 40.58 | 40.64 | 2,618,929 | -0.44(-1.08%) |
Oct 26, 2009 | 42.45 | 42.99 | 40.98 | 41.09 | 2,834,118 | -1.11(-2.62%) |
Oct 23, 2009 | 42.35 | 42.46 | 42.05 | 42.19 | 2,135,203 | -0.94(-2.17%) |
Oct 22, 2009 | 42.99 | 43.44 | 42.12 | 43.13 | 2,514,644 | +0.20(+0.46%) |
Oct 21, 2009 | 42.90 | 43.90 | 42.78 | 42.93 | 2,905,092 | -0.16(-0.38%) |
Oct 20, 2009 | 42.63 | 43.11 | 42.59 | 43.10 | 2,987,742 | -0.80(-1.82%) |
Oct 19, 2009 | 43.13 | 44.08 | 42.66 | 43.90 | 3,417,491 | +1.11(+2.59%) |
Oct 16, 2009 | 42.85 | 43.22 | 42.55 | 42.79 | 4,012,517 | -0.58(-1.34%) |
Oct 15, 2009 | 41.93 | 43.55 | 41.73 | 43.37 | 6,140,658 | +1.30(+3.10%) |
Oct 14, 2009 | 42.11 | 42.19 | 41.26 | 42.07 | 3,899,741 | +1.17(+2.85%) |
Oct 13, 2009 | 41.35 | 41.44 | 40.50 | 40.90 | 3,295,565 | -0.40(-0.97%) |
Oct 12, 2009 | 41.58 | 41.99 | 41.27 | 41.30 | 3,488,750 | -0.22(-0.53%) |
Oct 09, 2009 | 41.44 | 41.80 | 40.98 | 41.52 | 3,009,748 | +0.03(+0.08%) |
Oct 08, 2009 | 42.68 | 42.84 | 41.27 | 41.49 | 6,553,533 | -0.06(-0.14%) |
Oct 07, 2009 | 40.08 | 41.90 | 39.99 | 41.55 | 9,066,978 | +0.68(+1.67%) |
Oct 06, 2009 | 41.58 | 41.61 | 40.50 | 40.86 | 7,681,003 | -0.02(-0.04%) |
Oct 05, 2009 | 40.89 | 41.05 | 39.76 | 40.88 | 5,684,052 | +0.35(+0.86%) |
Oct 02, 2009 | 41.06 | 41.90 | 40.39 | 40.53 | 4,791,817 | -1.50(-3.57%) |
Oct 01, 2009 | 43.10 | 43.56 | 42.02 | 42.03 | 4,028,905 | -1.28(-2.95%) |
Sep 30, 2009 | 43.94 | 44.07 | 42.59 | 43.31 | 3,730,514 | -0.18(-0.41%) |
Sep 29, 2009 | 44.08 | 44.16 | 43.27 | 43.49 | 2,610,649 | -0.41(-0.93%) |
Sep 28, 2009 | 43.50 | 44.24 | 43.27 | 43.90 | 2,953,787 | +0.57(+1.32%) |
Sep 25, 2009 | 43.94 | 44.16 | 43.29 | 43.33 | 3,103,311 | -0.83(-1.87%) |
Sep 24, 2009 | 45.66 | 46.12 | 43.90 | 44.15 | 3,652,257 | -1.31(-2.88%) |
Sep 23, 2009 | 46.66 | 46.76 | 45.39 | 45.46 | 2,693,271 | -1.14(-2.45%) |
Sep 22, 2009 | 47.24 | 47.24 | 46.50 | 46.61 | 2,831,040 | -0.26(-0.55%) |
Sep 21, 2009 | 47.01 | 47.16 | 46.48 | 46.86 | 2,363,064 | -0.88(-1.84%) |
Sep 18, 2009 | 47.89 | 48.03 | 47.24 | 47.74 | 2,066,686 | +0.13(+0.27%) |
Sep 17, 2009 | 47.50 | 48.33 | 47.07 | 47.61 | 3,426,366 | +0.28(+0.59%) |
Sep 16, 2009 | 47.07 | 47.81 | 46.70 | 47.33 | 3,661,467 | +0.43(+0.91%) |
Sep 15, 2009 | 46.55 | 47.13 | 45.67 | 46.90 | 2,189,261 | +0.59(+1.27%) |
Sep 14, 2009 | 45.76 | 46.48 | 45.20 | 46.32 | 2,161,900 | +0.09(+0.18%) |
Sep 11, 2009 | 46.42 | 46.73 | 45.57 | 46.23 | 2,455,149 | +0.04(+0.09%) |
Sep 10, 2009 | 45.42 | 46.22 | 45.17 | 46.19 | 3,255,333 | +0.67(+1.48%) |
Sep 09, 2009 | 45.52 | 46.18 | 45.00 | 45.52 | 3,019,893 | -0.09(-0.19%) |
Sep 08, 2009 | 45.90 | 45.90 | 45.35 | 45.60 | 2,114,470 | +0.47(+1.04%) |
Sep 04, 2009 | 44.64 | 45.28 | 44.25 | 45.13 | 2,170,856 | +0.45(+1.01%) |
Sep 03, 2009 | 43.66 | 44.68 | 43.23 | 44.68 | 2,621,241 | +1.36(+3.15%) |
Sep 02, 2009 | 43.61 | 44.06 | 43.10 | 43.32 | 3,862,011 | -0.53(-1.20%) |
Sep 01, 2009 | 44.54 | 45.86 | 43.65 | 43.85 | 3,022,181 | -1.21(-2.68%) |
Aug 31, 2009 | 44.91 | 45.13 | 44.18 | 45.06 | 2,760,838 | -0.58(-1.27%) |
Aug 28, 2009 | 46.46 | 46.74 | 45.52 | 45.63 | 3,009,666 | -0.43(-0.94%) |
Aug 27, 2009 | 46.09 | 46.32 | 45.34 | 46.07 | 3,234,739 | +0.14(+0.30%) |
Aug 26, 2009 | 46.67 | 46.72 | 45.36 | 45.93 | 2,549,201 | -0.88(-1.87%) |
Aug 25, 2009 | 47.81 | 48.12 | 46.56 | 46.81 | 2,677,741 | -0.44(-0.94%) |
Aug 24, 2009 | 47.98 | 48.55 | 47.01 | 47.25 | 2,449,144 | -0.33(-0.70%) |
Aug 21, 2009 | 46.93 | 47.78 | 46.83 | 47.58 | 3,422,910 | +1.22(+2.63%) |
Aug 20, 2009 | 45.39 | 46.57 | 45.10 | 46.37 | 2,799,956 | +1.04(+2.29%) |
Aug 19, 2009 | 44.13 | 45.66 | 43.68 | 45.33 | 2,492,844 | +0.58(+1.29%) |
Aug 18, 2009 | 44.22 | 45.06 | 44.10 | 44.75 | 2,482,682 | +1.02(+2.33%) |
Aug 17, 2009 | 44.77 | 44.95 | 43.35 | 43.73 | 3,866,531 | -2.29(-4.97%) |
Aug 14, 2009 | 47.76 | 47.76 | 45.61 | 46.02 | 3,118,029 | -1.64(-3.45%) |
Aug 13, 2009 | 46.87 | 47.77 | 46.46 | 47.66 | 2,768,668 | +0.96(+2.06%) |
Aug 12, 2009 | 46.32 | 47.52 | 45.99 | 46.70 | 5,221,490 | +0.74(+1.61%) |
Aug 11, 2009 | 48.69 | 48.85 | 45.50 | 45.96 | 7,060,259 | -3.01(-6.14%) |
Aug 10, 2009 | 49.91 | 49.91 | 48.68 | 48.96 | 3,310,956 | -0.61(-1.24%) |
Aug 07, 2009 | 48.86 | 49.93 | 48.07 | 49.58 | 2,740,610 | +1.88(+3.95%) |
Aug 06, 2009 | 47.70 | 48.48 | 47.18 | 47.70 | 3,467,545 | +0.35(+0.74%) |
Aug 05, 2009 | 46.17 | 47.53 | 46.00 | 47.35 | 2,832,744 | +1.52(+3.33%) |
Aug 04, 2009 | 45.92 | 46.32 | 45.38 | 45.82 | 1,977,785 | -0.14(-0.32%) |
Aug 03, 2009 | 45.82 | 47.07 | 45.40 | 45.97 | 3,356,176 | +1.00(+2.22%) |
Jul 31, 2009 | 44.59 | 45.46 | 44.43 | 44.97 | 2,074,186 | +0.20(+0.46%) |
Jul 30, 2009 | 45.11 | 45.40 | 44.46 | 44.77 | 2,116,234 | +0.80(+1.82%) |
Jul 29, 2009 | 45.15 | 45.15 | 43.14 | 43.97 | 2,354,081 | -1.73(-3.78%) |
Jul 28, 2009 | 45.81 | 45.98 | 44.66 | 45.69 | 3,209,539 | -0.96(-2.06%) |
Jul 27, 2009 | 45.57 | 46.84 | 45.41 | 46.66 | 2,880,758 | +1.18(+2.58%) |
Jul 24, 2009 | 44.48 | 45.83 | 43.82 | 45.48 | 2,048,525 | +0.55(+1.21%) |
Jul 23, 2009 | 43.80 | 45.26 | 43.33 | 44.94 | 2,666,955 | +1.62(+3.74%) |
Jul 22, 2009 | 42.83 | 43.98 | 42.83 | 43.32 | 1,946,468 | +0.02(+0.04%) |
Jul 21, 2009 | 44.08 | 44.70 | 42.65 | 43.30 | 2,531,360 | -0.43(-0.99%) |
Jul 20, 2009 | 42.82 | 43.85 | 42.59 | 43.74 | 3,413,819 | +1.67(+3.97%) |
Jul 17, 2009 | 42.01 | 42.37 | 41.59 | 42.07 | 1,956,822 | -0.19(-0.44%) |
Jul 16, 2009 | 41.36 | 42.52 | 41.25 | 42.25 | 2,955,364 | +0.44(+1.06%) |
Jul 15, 2009 | 40.96 | 42.08 | 40.96 | 41.81 | 3,175,094 | +1.48(+3.67%) |
Jul 14, 2009 | 40.19 | 40.88 | 39.66 | 40.33 | 2,388,547 | -0.12(-0.29%) |
Jul 13, 2009 | 39.60 | 40.49 | 39.56 | 40.45 | 3,259,140 | +0.42(+1.04%) |
Jul 10, 2009 | 40.53 | 40.53 | 39.18 | 40.03 | 3,377,303 | -1.10(-2.67%) |
Jul 09, 2009 | 40.11 | 41.55 | 39.71 | 41.13 | 3,896,923 | +1.81(+4.61%) |
Jul 08, 2009 | 39.78 | 39.99 | 38.46 | 39.31 | 4,418,426 | -0.14(-0.37%) |
Jul 07, 2009 | 41.09 | 41.25 | 39.35 | 39.46 | 3,085,932 | -1.02(-2.52%) |
Jul 06, 2009 | 41.09 | 41.09 | 39.61 | 40.48 | 3,570,130 | -1.09(-2.62%) |
Jul 02, 2009 | 42.33 | 42.49 | 40.67 | 41.57 | 3,520,541 | -1.41(-3.27%) |
Jul 01, 2009 | 44.14 | 44.83 | 42.87 | 42.98 | 2,480,583 | -0.71(-1.62%) |
Jun 30, 2009 | 44.33 | 44.82 | 43.13 | 43.68 | 1,890,769 | -0.73(-1.65%) |
Jun 29, 2009 | 44.50 | 45.09 | 43.85 | 44.42 | 1,967,368 | +0.27(+0.62%) |
Jun 26, 2009 | 44.71 | 45.34 | 43.65 | 44.14 | 2,842,395 | -0.50(-1.13%) |
Jun 25, 2009 | 43.41 | 44.75 | 43.36 | 44.65 | 4,031,598 | +1.87(+4.38%) |
Jun 24, 2009 | 42.07 | 43.59 | 41.92 | 42.77 | 3,760,618 | +1.17(+2.80%) |
Jun 23, 2009 | 40.36 | 41.83 | 40.30 | 41.61 | 2,992,197 | +1.27(+3.15%) |
Jun 22, 2009 | 42.16 | 42.16 | 40.29 | 40.34 | 3,252,267 | -2.48(-5.79%) |
Jun 19, 2009 | 43.94 | 43.94 | 42.59 | 42.82 | 3,535,481 | -0.10(-0.24%) |
Jun 18, 2009 | 43.90 | 44.24 | 42.35 | 42.92 | 2,727,808 | -0.60(-1.37%) |
Jun 17, 2009 | 43.16 | 43.85 | 42.24 | 43.51 | 4,130,764 | -0.09(-0.21%) |
Jun 16, 2009 | 43.84 | 45.02 | 43.44 | 43.61 | 3,539,538 | -0.87(-1.95%) |
Jun 15, 2009 | 44.86 | 45.10 | 43.37 | 44.48 | 3,824,784 | -1.39(-3.03%) |
Jun 12, 2009 | 45.33 | 45.86 | 44.97 | 45.86 | 3,096,495 | +0.03(+0.06%) |
Jun 11, 2009 | 46.46 | 46.58 | 45.39 | 45.84 | 4,021,721 | -0.80(-1.72%) |
Jun 10, 2009 | 46.84 | 47.18 | 45.18 | 46.64 | 5,911,220 | +0.73(+1.60%) |
Jun 09, 2009 | 44.28 | 46.38 | 44.28 | 45.91 | 5,268,624 | +2.04(+4.66%) |
Jun 08, 2009 | 43.65 | 44.26 | 42.93 | 43.86 | 4,984,200 | -1.19(-2.65%) |
Jun 05, 2009 | 44.66 | 45.29 | 44.05 | 45.06 | 6,790,290 | +1.05(+2.38%) |
Jun 04, 2009 | 41.63 | 44.27 | 41.48 | 44.01 | 6,936,550 | +3.05(+7.44%) |
Jun 03, 2009 | 42.32 | 42.32 | 40.31 | 40.96 | 5,847,757 | -1.80(-4.20%) |
Jun 02, 2009 | 43.65 | 43.65 | 42.06 | 42.76 | 5,786,687 | -0.26(-0.59%) |
Jun 01, 2009 | 41.21 | 43.68 | 41.07 | 43.01 | 5,792,944 | +3.00(+7.49%) |
May 29, 2009 | 39.41 | 40.35 | 39.23 | 40.01 | 6,513,876 | +0.95(+2.44%) |
May 28, 2009 | 39.26 | 40.03 | 38.11 | 39.06 | 3,230,463 | +0.33(+0.86%) |
May 27, 2009 | 38.69 | 40.17 | 38.41 | 38.73 | 3,790,456 | -0.05(-0.13%) |
May 26, 2009 | 37.21 | 38.83 | 36.50 | 38.78 | 3,793,441 | +1.64(+4.40%) |
May 22, 2009 | 37.53 | 38.00 | 37.02 | 37.14 | 2,266,892 | -0.31(-0.82%) |
May 21, 2009 | 37.94 | 38.33 | 36.78 | 37.45 | 3,035,912 | -1.12(-2.91%) |
May 20, 2009 | 38.80 | 39.99 | 38.40 | 38.57 | 4,125,042 | +0.20(+0.51%) |
May 19, 2009 | 38.27 | 38.80 | 37.49 | 38.38 | 3,094,896 | +0.25(+0.65%) |
May 18, 2009 | 37.47 | 38.28 | 37.26 | 38.13 | 3,081,030 | +1.29(+3.51%) |
May 15, 2009 | 37.94 | 38.50 | 36.28 | 36.84 | 3,416,354 | -1.03(-2.72%) |
May 14, 2009 | 37.38 | 38.48 | 36.94 | 37.87 | 3,796,668 | +0.94(+2.54%) |
May 13, 2009 | 38.74 | 38.74 | 36.90 | 36.93 | 5,618,141 | -1.96(-5.04%) |
May 12, 2009 | 38.64 | 40.86 | 38.07 | 38.89 | 11,166,389 | +2.09(+5.67%) |
May 11, 2009 | 37.48 | 37.77 | 36.27 | 36.80 | 4,426,893 | -1.67(-4.34%) |
May 08, 2009 | 35.14 | 38.83 | 35.14 | 38.47 | 8,075,665 | +2.95(+8.30%) |
May 07, 2009 | 36.44 | 37.30 | 35.20 | 35.52 | 5,735,960 | +1.01(+2.94%) |
May 06, 2009 | 35.35 | 36.08 | 34.19 | 34.51 | 4,221,225 | -0.61(-1.75%) |
May 05, 2009 | 34.47 | 35.28 | 34.15 | 35.12 | 3,546,641 | +0.40(+1.15%) |
May 04, 2009 | 34.66 | 34.80 | 34.34 | 34.72 | 4,694,725 | +2.59(+8.06%) |
May 01, 2009 | 32.03 | 33.01 | 31.19 | 32.13 | 4,563,044 | -0.12(-0.37%) |
Apr 30, 2009 | 33.53 | 33.88 | 31.96 | 32.25 | 5,445,933 | -0.28(-0.86%) |
Apr 29, 2009 | 33.49 | 33.59 | 32.25 | 32.54 | 4,256,312 | -0.33(-1.01%) |
Apr 28, 2009 | 32.76 | 33.76 | 32.41 | 32.87 | 3,495,029 | -1.24(-3.65%) |
Apr 27, 2009 | 34.35 | 35.25 | 33.68 | 34.11 | 2,873,307 | -0.77(-2.22%) |
Apr 24, 2009 | 33.51 | 35.47 | 33.51 | 34.89 | 3,200,227 | +1.30(+3.88%) |
Apr 23, 2009 | 33.84 | 34.07 | 32.20 | 33.58 | 2,850,826 | +0.29(+0.87%) |
Apr 22, 2009 | 32.63 | 34.75 | 32.36 | 33.29 | 3,631,174 | +0.46(+1.40%) |
Apr 21, 2009 | 32.29 | 33.20 | 31.53 | 32.83 | 3,955,343 | -0.03(-0.10%) |
Apr 20, 2009 | 34.43 | 34.43 | 32.54 | 32.87 | 3,458,413 | -2.21(-6.29%) |
Apr 17, 2009 | 35.38 | 36.02 | 34.86 | 35.07 | 3,481,555 | -0.40(-1.13%) |
Apr 16, 2009 | 33.95 | 35.77 | 33.54 | 35.47 | 4,823,169 | +1.81(+5.36%) |
Apr 15, 2009 | 32.88 | 33.80 | 32.54 | 33.67 | 2,957,515 | +0.69(+2.09%) |
Apr 14, 2009 | 32.71 | 34.11 | 32.66 | 32.98 | 2,731,905 | -0.61(-1.83%) |
Apr 13, 2009 | 33.61 | 34.38 | 32.59 | 33.59 | 2,924,623 | -0.38(-1.13%) |
Apr 09, 2009 | 33.25 | 34.34 | 32.93 | 33.97 | 4,299,581 | +1.60(+4.95%) |
Apr 08, 2009 | 31.65 | 32.58 | 31.52 | 32.37 | 3,066,190 | +0.85(+2.70%) |
Apr 07, 2009 | 32.20 | 32.31 | 31.32 | 31.52 | 3,864,399 | -1.41(-4.29%) |
Apr 06, 2009 | 31.45 | 33.22 | 30.86 | 32.94 | 7,006,200 | +1.08(+3.40%) |
Apr 03, 2009 | 31.78 | 32.54 | 31.46 | 31.85 | 5,804,050 | -0.06(-0.19%) |
Apr 02, 2009 | 30.96 | 32.79 | 30.96 | 31.91 | 7,831,216 | +2.10(+7.03%) |