Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 72.40 | 72.87 | 67.55 | 67.69 | 4,262,914 | -5.63(-7.68%) |
Apr 29, 2010 | 69.47 | 76.54 | 69.47 | 73.32 | 6,195,662 | +5.88(+8.72%) |
Apr 28, 2010 | 67.27 | 67.82 | 66.07 | 67.44 | 1,822,782 | +0.44(+0.66%) |
Apr 27, 2010 | 69.96 | 69.99 | 66.69 | 67.00 | 1,593,403 | -3.23(-4.60%) |
Apr 26, 2010 | 69.90 | 70.70 | 69.69 | 70.23 | 891,078 | +0.43(+0.62%) |
Apr 23, 2010 | 67.66 | 69.85 | 67.56 | 69.80 | 794,941 | +1.72(+2.53%) |
Apr 22, 2010 | 66.04 | 68.11 | 65.72 | 68.08 | 871,742 | +1.17(+1.75%) |
Apr 21, 2010 | 66.96 | 67.35 | 65.97 | 66.91 | 5,292 | -0.29(-0.43%) |
Apr 20, 2010 | 65.82 | 67.20 | 65.51 | 67.20 | 1,647,108 | +2.19(+3.37%) |
Apr 19, 2010 | 65.17 | 66.08 | 64.69 | 65.01 | 1,918,851 | -0.97(-1.47%) |
Apr 16, 2010 | 67.47 | 68.32 | 65.70 | 65.98 | 1,423,892 | -1.89(-2.78%) |
Apr 15, 2010 | 68.21 | 68.45 | 67.36 | 67.87 | 839,711 | -0.20(-0.29%) |
Apr 14, 2010 | 67.34 | 68.32 | 66.78 | 68.07 | 680,865 | +1.06(+1.58%) |
Apr 13, 2010 | 67.73 | 67.73 | 65.76 | 67.01 | 840,682 | -0.78(-1.15%) |
Apr 12, 2010 | 67.51 | 68.37 | 67.30 | 67.79 | 621,260 | +0.43(+0.64%) |
Apr 09, 2010 | 67.94 | 68.14 | 66.68 | 67.36 | 1,064,595 | -0.53(-0.78%) |
Apr 08, 2010 | 66.77 | 67.95 | 66.40 | 67.89 | 1,123,396 | +0.21(+0.31%) |
Apr 07, 2010 | 68.77 | 68.78 | 67.06 | 67.68 | 1,362,759 | -1.28(-1.86%) |
Apr 06, 2010 | 68.01 | 69.26 | 67.54 | 68.96 | 1,045,012 | +1.34(+1.98%) |
Apr 05, 2010 | 66.54 | 68.11 | 66.32 | 67.62 | 962,526 | +1.57(+2.38%) |
Apr 01, 2010 | 65.32 | 66.05 | 66.05 | 66.05 | 3,813,400 | +1.42(+2.20%) |
Mar 31, 2010 | 65.39 | 65.80 | 64.52 | 64.63 | 1,982,048 | -0.73(-1.12%) |
Mar 30, 2010 | 63.51 | 66.03 | 62.80 | 65.36 | 2,757,460 | +2.40(+3.81%) |
Mar 29, 2010 | 62.15 | 63.20 | 61.96 | 62.96 | 949,885 | +1.32(+2.14%) |
Mar 26, 2010 | 61.56 | 62.20 | 61.09 | 61.64 | 1,257,793 | +0.34(+0.55%) |
Mar 25, 2010 | 61.68 | 62.21 | 61.10 | 61.30 | 1,608,045 | +0.22(+0.36%) |
Mar 24, 2010 | 61.47 | 62.15 | 61.08 | 61.08 | 807,097 | -0.86(-1.39%) |
Mar 23, 2010 | 61.22 | 62.10 | 60.99 | 61.94 | 962,069 | +0.98(+1.61%) |
Mar 22, 2010 | 59.42 | 61.25 | 59.03 | 60.96 | 869,153 | +0.78(+1.30%) |
Mar 19, 2010 | 62.46 | 62.58 | 59.89 | 60.18 | 1,456,569 | -1.83(-2.95%) |
Mar 18, 2010 | 63.68 | 63.97 | 61.81 | 62.01 | 838,693 | -1.59(-2.50%) |
Mar 17, 2010 | 63.83 | 64.00 | 62.88 | 63.60 | 1,548,432 | +0.24(+0.38%) |
Mar 16, 2010 | 60.98 | 63.57 | 60.92 | 63.36 | 1,902,964 | +2.50(+4.11%) |
Mar 15, 2010 | 60.67 | 60.99 | 60.50 | 60.86 | 1,238,711 | -1.31(-2.11%) |
Mar 12, 2010 | 61.28 | 62.28 | 61.13 | 62.17 | 905,981 | +1.09(+1.78%) |
Mar 11, 2010 | 61.06 | 61.39 | 60.47 | 61.08 | 931,243 | -0.36(-0.59%) |
Mar 10, 2010 | 60.86 | 61.81 | 60.53 | 61.44 | 903,578 | +0.69(+1.14%) |
Mar 09, 2010 | 60.26 | 61.30 | 60.25 | 60.75 | 919,986 | +0.13(+0.21%) |
Mar 08, 2010 | 61.40 | 61.75 | 60.36 | 60.62 | 1,641,517 | -0.90(-1.46%) |
Mar 05, 2010 | 60.70 | 61.55 | 60.40 | 61.52 | 1,067,630 | +1.80(+3.01%) |
Mar 04, 2010 | 60.61 | 60.80 | 59.38 | 59.72 | 1,730,925 | -0.89(-1.47%) |
Mar 03, 2010 | 57.54 | 62.15 | 57.49 | 60.61 | 4,214,031 | +3.06(+5.32%) |
Mar 02, 2010 | 56.84 | 57.76 | 56.80 | 57.55 | 1,089,798 | +0.66(+1.16%) |
Mar 01, 2010 | 56.64 | 56.97 | 56.29 | 56.89 | 1,104,315 | +0.72(+1.28%) |
Feb 26, 2010 | 56.82 | 56.95 | 55.86 | 56.17 | 1,612,565 | -0.61(-1.07%) |
Feb 25, 2010 | 54.68 | 56.82 | 54.40 | 56.78 | 2,042,020 | +0.73(+1.30%) |
Feb 24, 2010 | 55.18 | 56.06 | 54.72 | 56.05 | 2,744,444 | +2.11(+3.91%) |
Feb 23, 2010 | 54.71 | 54.84 | 53.49 | 53.94 | 2,232,720 | -1.05(-1.91%) |
Feb 22, 2010 | 55.35 | 55.77 | 54.65 | 54.99 | 1,647,277 | -0.10(-0.18%) |
Feb 19, 2010 | 55.03 | 55.54 | 54.46 | 55.09 | 1,909,376 | +0.30(+0.55%) |
Feb 18, 2010 | 54.24 | 55.33 | 53.52 | 54.79 | 3,668,098 | -1.08(-1.93%) |
Feb 17, 2010 | 57.03 | 58.58 | 55.48 | 55.87 | 3,583,500 | -2.70(-4.61%) |
Feb 16, 2010 | 58.50 | 58.84 | 57.90 | 58.57 | 1,625,536 | +1.14(+1.99%) |
Feb 12, 2010 | 56.61 | 57.43 | 57.43 | 57.43 | 3,032,800 | +0.03(+0.05%) |
Feb 11, 2010 | 55.53 | 57.42 | 55.02 | 57.40 | 1,374,359 | +2.00(+3.61%) |
Feb 10, 2010 | 55.04 | 55.85 | 54.02 | 55.40 | 997,635 | +0.06(+0.11%) |
Feb 09, 2010 | 54.82 | 56.33 | 54.28 | 55.34 | 1,346,186 | +1.85(+3.46%) |
Feb 08, 2010 | 53.55 | 54.74 | 52.81 | 53.49 | 1,362,869 | -0.12(-0.22%) |
Feb 05, 2010 | 54.08 | 54.38 | 51.65 | 53.61 | 1,887,035 | -0.47(-0.87%) |
Feb 04, 2010 | 55.49 | 55.52 | 54.02 | 54.08 | 1,651,649 | -2.12(-3.77%) |
Feb 03, 2010 | 55.39 | 56.37 | 55.04 | 56.20 | 1,607,155 | +0.58(+1.04%) |
Feb 02, 2010 | 55.49 | 55.85 | 54.49 | 55.62 | 914,977 | +0.74(+1.35%) |
Feb 01, 2010 | 53.69 | 55.40 | 53.36 | 54.88 | 1,184,579 | +1.71(+3.22%) |
Jan 29, 2010 | 54.14 | 55.32 | 52.91 | 53.17 | 1,676,454 | -0.31(-0.58%) |
Jan 28, 2010 | 54.49 | 54.63 | 53.48 | 53.48 | 1,040,726 | -0.73(-1.35%) |
Jan 27, 2010 | 54.04 | 54.40 | 52.96 | 54.21 | 970,913 | +0.23(+0.43%) |
Jan 26, 2010 | 54.07 | 55.61 | 53.42 | 53.98 | 937,949 | -0.63(-1.15%) |
Jan 25, 2010 | 54.60 | 55.55 | 54.16 | 54.61 | 1,076,982 | +0.38(+0.70%) |
Jan 22, 2010 | 55.61 | 55.95 | 54.15 | 54.23 | 1,300,906 | -1.97(-3.51%) |
Jan 21, 2010 | 58.67 | 58.98 | 56.19 | 56.20 | 1,844,884 | -2.23(-3.82%) |
Jan 20, 2010 | 58.00 | 58.57 | 57.37 | 58.43 | 1,880,514 | -1.25(-2.09%) |
Jan 19, 2010 | 58.66 | 59.74 | 58.53 | 59.68 | 1,288,715 | +0.88(+1.50%) |
Jan 15, 2010 | 58.04 | 58.80 | 58.80 | 58.80 | 4,599,200 | +0.71(+1.22%) |
Jan 14, 2010 | 57.94 | 58.66 | 57.74 | 58.09 | 550,448 | -0.30(-0.51%) |
Jan 13, 2010 | 58.07 | 58.88 | 57.00 | 58.39 | 757,580 | +0.56(+0.97%) |
Jan 12, 2010 | 58.67 | 58.70 | 57.36 | 57.83 | 1,211,181 | -1.80(-3.02%) |
Jan 11, 2010 | 61.23 | 61.48 | 58.96 | 59.63 | 1,454,616 | -1.27(-2.09%) |
Jan 08, 2010 | 59.66 | 61.00 | 59.25 | 60.90 | 1,640,176 | +1.07(+1.79%) |
Jan 07, 2010 | 60.31 | 60.44 | 59.43 | 59.83 | 1,290,442 | -0.70(-1.16%) |
Jan 06, 2010 | 60.08 | 60.61 | 58.87 | 60.53 | 1,362,042 | +0.28(+0.46%) |
Jan 05, 2010 | 59.22 | 60.53 | 59.11 | 60.25 | 1,103,267 | +1.02(+1.72%) |
Jan 04, 2010 | 58.15 | 59.71 | 58.15 | 59.23 | 954,167 | +1.39(+2.40%) |
Dec 31, 2009 | 58.43 | 57.84 | 57.84 | 57.84 | 924,000 | -0.53(-0.91%) |
Dec 30, 2009 | 58.35 | 58.80 | 58.13 | 58.37 | 410,147 | -0.39(-0.66%) |
Dec 29, 2009 | 59.18 | 59.38 | 58.35 | 58.76 | 595,384 | -0.08(-0.14%) |
Dec 28, 2009 | 58.97 | 59.50 | 58.54 | 58.84 | 565,019 | +0.07(+0.12%) |
Dec 24, 2009 | 58.66 | 59.30 | 58.66 | 58.77 | 192,296 | +0.03(+0.05%) |
Dec 23, 2009 | 58.92 | 59.32 | 56.67 | 58.74 | 1,604,054 | -0.02(-0.03%) |
Dec 22, 2009 | 58.45 | 59.56 | 58.26 | 58.76 | 1,101,427 | +0.52(+0.89%) |
Dec 21, 2009 | 57.85 | 58.69 | 57.76 | 58.24 | 626,974 | +0.68(+1.18%) |
Dec 18, 2009 | 57.80 | 57.84 | 56.53 | 57.56 | 2,073,262 | +0.48(+0.84%) |
Dec 17, 2009 | 57.08 | 57.66 | 56.67 | 57.08 | 922,530 | -0.46(-0.80%) |
Dec 16, 2009 | 56.57 | 57.65 | 56.31 | 57.54 | 1,960,069 | +1.24(+2.20%) |
Dec 15, 2009 | 55.36 | 56.67 | 55.10 | 56.30 | 1,317,977 | +0.85(+1.53%) |
Dec 14, 2009 | 55.33 | 55.62 | 55.27 | 55.45 | 1,283,605 | +0.96(+1.76%) |
Dec 11, 2009 | 54.92 | 54.99 | 53.60 | 54.49 | 1,289,181 | +0.07(+0.13%) |
Dec 10, 2009 | 53.83 | 54.60 | 53.52 | 54.42 | 1,774,117 | +1.33(+2.51%) |
Dec 09, 2009 | 53.19 | 53.50 | 51.90 | 53.09 | 1,608,878 | +0.14(+0.26%) |
Dec 08, 2009 | 53.95 | 54.08 | 52.69 | 52.95 | 2,331,532 | -1.56(-2.86%) |
Dec 07, 2009 | 54.63 | 55.39 | 54.33 | 54.51 | 1,292,847 | -0.39(-0.71%) |
Dec 04, 2009 | 56.25 | 57.22 | 54.22 | 54.90 | 1,667,351 | -0.60(-1.08%) |
Dec 03, 2009 | 57.02 | 57.03 | 55.32 | 55.50 | 1,888,521 | -1.49(-2.61%) |
Dec 02, 2009 | 57.36 | 57.36 | 56.39 | 56.99 | 1,601,866 | +0.55(+0.97%) |
Dec 01, 2009 | 55.07 | 56.63 | 55.07 | 56.44 | 1,407,635 | +1.97(+3.62%) |
Nov 30, 2009 | 53.51 | 54.77 | 53.41 | 54.47 | 833,850 | +0.64(+1.19%) |
Nov 27, 2009 | 53.95 | 54.35 | 53.08 | 53.83 | 356,501 | -1.94(-3.48%) |
Nov 25, 2009 | 54.99 | 55.83 | 54.47 | 55.77 | 794,036 | +0.77(+1.40%) |
Nov 24, 2009 | 55.01 | 55.28 | 54.00 | 55.00 | 1,083,172 | -0.23(-0.42%) |
Nov 23, 2009 | 55.74 | 56.28 | 55.06 | 55.23 | 883,110 | +0.86(+1.58%) |
Nov 20, 2009 | 55.31 | 55.31 | 54.04 | 54.37 | 958,336 | -1.22(-2.19%) |
Nov 19, 2009 | 56.49 | 56.62 | 55.05 | 55.59 | 1,098,329 | -1.36(-2.39%) |
Nov 18, 2009 | 57.80 | 57.80 | 56.41 | 56.95 | 1,192,037 | -0.70(-1.21%) |
Nov 17, 2009 | 58.53 | 58.66 | 56.86 | 57.65 | 1,424,089 | -0.94(-1.60%) |
Nov 16, 2009 | 57.56 | 59.14 | 57.38 | 58.59 | 2,020,707 | +1.51(+2.65%) |
Nov 13, 2009 | 56.84 | 57.40 | 56.16 | 57.08 | 1,196,935 | +0.28(+0.49%) |
Nov 12, 2009 | 58.30 | 58.87 | 56.63 | 56.80 | 909,167 | -1.70(-2.91%) |
Nov 11, 2009 | 58.99 | 59.37 | 58.17 | 58.50 | 692,545 | +0.23(+0.39%) |
Nov 10, 2009 | 58.64 | 59.22 | 57.84 | 58.27 | 949,017 | -0.34(-0.58%) |
Nov 09, 2009 | 57.74 | 58.88 | 57.30 | 58.61 | 1,249,056 | +1.98(+3.50%) |
Nov 06, 2009 | 55.42 | 56.85 | 55.34 | 56.63 | 852,550 | +0.85(+1.52%) |
Nov 05, 2009 | 54.79 | 56.25 | 54.27 | 55.78 | 1,026,297 | +1.66(+3.07%) |
Nov 04, 2009 | 55.18 | 56.30 | 54.04 | 54.12 | 1,271,588 | -0.38(-0.70%) |
Nov 03, 2009 | 52.57 | 54.97 | 51.96 | 54.50 | 1,527,891 | +0.97(+1.81%) |
Nov 02, 2009 | 52.98 | 54.30 | 52.35 | 53.53 | 1,601,388 | +0.93(+1.77%) |
Oct 30, 2009 | 55.20 | 55.25 | 52.13 | 52.60 | 1,602,559 | -2.99(-5.38%) |
Oct 29, 2009 | 56.63 | 56.63 | 54.12 | 55.59 | 2,118,125 | +1.69(+3.14%) |
Oct 28, 2009 | 57.74 | 58.48 | 53.87 | 53.90 | 3,038,332 | -2.68(-4.74%) |
Oct 27, 2009 | 56.53 | 57.15 | 55.74 | 56.58 | 2,120,191 | +0.10(+0.18%) |
Oct 26, 2009 | 57.69 | 59.16 | 55.91 | 56.48 | 898,826 | -1.19(-2.06%) |
Oct 23, 2009 | 57.64 | 57.83 | 57.11 | 57.67 | 1,102,179 | -1.12(-1.91%) |
Oct 22, 2009 | 58.44 | 58.88 | 57.07 | 58.79 | 612,856 | +0.47(+0.81%) |
Oct 21, 2009 | 56.75 | 59.48 | 56.58 | 58.32 | 1,119,447 | +1.31(+2.30%) |
Oct 20, 2009 | 56.11 | 57.27 | 56.00 | 57.01 | 620,176 | -1.04(-1.79%) |
Oct 19, 2009 | 57.23 | 58.55 | 57.00 | 58.05 | 1,435,100 | +0.82(+1.43%) |
Oct 16, 2009 | 57.19 | 57.50 | 56.45 | 57.23 | 1,223,019 | -0.43(-0.75%) |
Oct 15, 2009 | 56.83 | 57.71 | 56.15 | 57.66 | 1,751,512 | +0.51(+0.89%) |
Oct 14, 2009 | 56.24 | 57.31 | 55.91 | 57.15 | 2,084,376 | +1.79(+3.23%) |
Oct 13, 2009 | 55.95 | 56.02 | 54.48 | 55.36 | 798,251 | -0.52(-0.93%) |
Oct 12, 2009 | 56.52 | 56.72 | 55.46 | 55.88 | 818,352 | +0.62(+1.12%) |
Oct 09, 2009 | 55.21 | 55.80 | 54.63 | 55.26 | 540,613 | -0.07(-0.13%) |
Oct 08, 2009 | 54.75 | 55.45 | 53.70 | 55.33 | 1,267,155 | +1.40(+2.60%) |
Oct 07, 2009 | 53.21 | 53.93 | 52.66 | 53.93 | 1,322,245 | +0.55(+1.03%) |
Oct 06, 2009 | 52.50 | 53.96 | 52.50 | 53.38 | 1,230,902 | +1.65(+3.19%) |
Oct 05, 2009 | 49.95 | 51.76 | 49.84 | 51.73 | 867,095 | +1.77(+3.54%) |
Oct 02, 2009 | 49.54 | 50.57 | 49.43 | 49.96 | 716,442 | -0.64(-1.26%) |
Oct 01, 2009 | 52.16 | 52.67 | 50.52 | 50.60 | 1,032,332 | -1.64(-3.14%) |
Sep 30, 2009 | 53.07 | 53.35 | 51.54 | 52.24 | 1,190,327 | -0.57(-1.08%) |
Sep 29, 2009 | 52.87 | 53.19 | 52.31 | 52.81 | 965,695 | -0.11(-0.21%) |
Sep 28, 2009 | 51.79 | 53.25 | 51.78 | 52.92 | 905,215 | +1.13(+2.18%) |
Sep 25, 2009 | 51.90 | 52.48 | 51.41 | 51.79 | 1,092,716 | -0.18(-0.35%) |
Sep 24, 2009 | 53.40 | 53.41 | 51.65 | 51.97 | 953,277 | -1.74(-3.24%) |
Sep 23, 2009 | 55.47 | 55.47 | 53.57 | 53.71 | 1,374,992 | -1.60(-2.89%) |
Sep 22, 2009 | 54.90 | 55.49 | 54.08 | 55.31 | 1,409,443 | +0.70(+1.28%) |
Sep 21, 2009 | 53.50 | 54.66 | 52.50 | 54.61 | 1,253,192 | +0.25(+0.46%) |
Sep 18, 2009 | 54.44 | 55.47 | 53.25 | 54.36 | 1,422,847 | +0.22(+0.41%) |
Sep 17, 2009 | 54.58 | 55.42 | 53.90 | 54.14 | 1,634,711 | -0.03(-0.06%) |
Sep 16, 2009 | 54.99 | 55.03 | 53.84 | 54.17 | 2,980,139 | -0.48(-0.88%) |
Sep 15, 2009 | 53.54 | 54.73 | 52.77 | 54.65 | 2,697,847 | +1.60(+3.02%) |
Sep 14, 2009 | 51.10 | 53.06 | 50.52 | 53.05 | 1,420,162 | +1.51(+2.93%) |
Sep 11, 2009 | 50.47 | 51.73 | 50.47 | 51.54 | 1,784,852 | +1.10(+2.18%) |
Sep 10, 2009 | 50.00 | 50.90 | 49.61 | 50.44 | 929,340 | +0.69(+1.39%) |
Sep 09, 2009 | 50.25 | 50.55 | 48.94 | 49.75 | 1,449,381 | -0.50(-1.00%) |
Sep 08, 2009 | 49.05 | 50.40 | 48.53 | 50.25 | 1,379,065 | +2.59(+5.43%) |
Sep 04, 2009 | 46.59 | 47.73 | 46.40 | 47.66 | 691,004 | +1.07(+2.30%) |
Sep 03, 2009 | 46.36 | 46.72 | 45.90 | 46.59 | 1,226,576 | +0.82(+1.79%) |
Sep 02, 2009 | 45.89 | 46.08 | 44.83 | 45.77 | 1,615,055 | -0.16(-0.35%) |
Sep 01, 2009 | 47.26 | 48.08 | 45.83 | 45.93 | 1,519,507 | -1.77(-3.71%) |
Aug 31, 2009 | 47.81 | 47.84 | 46.92 | 47.70 | 1,045,854 | -0.97(-1.99%) |
Aug 28, 2009 | 48.85 | 49.17 | 48.14 | 48.67 | 580,141 | +0.19(+0.39%) |
Aug 27, 2009 | 48.14 | 48.55 | 47.03 | 48.48 | 836,442 | +0.01(+0.02%) |
Aug 26, 2009 | 47.50 | 48.62 | 47.37 | 48.47 | 712,658 | +0.31(+0.64%) |
Aug 25, 2009 | 48.99 | 48.99 | 47.65 | 48.16 | 1,141,153 | -0.50(-1.03%) |
Aug 24, 2009 | 48.43 | 49.36 | 48.24 | 48.66 | 993,179 | +0.73(+1.52%) |
Aug 21, 2009 | 46.84 | 47.99 | 46.80 | 47.93 | 966,176 | +1.75(+3.79%) |
Aug 20, 2009 | 45.20 | 46.22 | 44.83 | 46.18 | 868,594 | +1.02(+2.26%) |
Aug 19, 2009 | 43.70 | 45.45 | 43.27 | 45.16 | 859,630 | +0.90(+2.03%) |
Aug 18, 2009 | 43.23 | 44.36 | 43.05 | 44.26 | 833,479 | +1.38(+3.21%) |
Aug 17, 2009 | 43.59 | 43.59 | 42.58 | 42.88 | 850,014 | -1.70(-3.81%) |
Aug 14, 2009 | 45.86 | 45.92 | 44.23 | 44.58 | 1,082,205 | -1.29(-2.81%) |
Aug 13, 2009 | 45.13 | 45.92 | 44.66 | 45.87 | 1,471,153 | +1.09(+2.43%) |
Aug 12, 2009 | 43.37 | 45.24 | 43.37 | 44.78 | 955,502 | +1.41(+3.25%) |
Aug 11, 2009 | 44.09 | 44.15 | 43.28 | 43.37 | 845,810 | -0.87(-1.97%) |
Aug 10, 2009 | 43.50 | 44.44 | 43.36 | 44.24 | 750,252 | +0.59(+1.35%) |
Aug 07, 2009 | 44.36 | 44.69 | 42.63 | 43.65 | 1,048,141 | +0.12(+0.28%) |
Aug 06, 2009 | 44.08 | 44.10 | 43.06 | 43.53 | 1,075,999 | -0.23(-0.53%) |
Aug 05, 2009 | 44.18 | 44.22 | 43.18 | 43.76 | 1,263,097 | -0.42(-0.95%) |
Aug 04, 2009 | 44.44 | 45.14 | 43.93 | 44.18 | 1,294,068 | -0.51(-1.13%) |
Aug 03, 2009 | 44.12 | 45.04 | 44.06 | 44.69 | 1,775,741 | +1.19(+2.73%) |
Jul 31, 2009 | 42.40 | 43.98 | 42.40 | 43.50 | 1,863,150 | +0.72(+1.68%) |
Jul 30, 2009 | 42.66 | 43.25 | 42.15 | 42.78 | 2,222,840 | +0.79(+1.88%) |
Jul 29, 2009 | 42.51 | 43.77 | 41.42 | 41.99 | 3,768,705 | +0.41(+0.99%) |
Jul 28, 2009 | 40.61 | 41.67 | 39.90 | 41.58 | 2,339,478 | +0.08(+0.19%) |
Jul 27, 2009 | 41.07 | 41.83 | 40.91 | 41.50 | 1,206,732 | +0.14(+0.34%) |
Jul 24, 2009 | 40.93 | 41.38 | 40.29 | 41.36 | 876 | +0.36(+0.88%) |
Jul 23, 2009 | 40.10 | 41.15 | 40.02 | 41.00 | 1,754,503 | +0.89(+2.22%) |
Jul 22, 2009 | 40.68 | 40.90 | 39.79 | 40.11 | 1,189,344 | -0.86(-2.10%) |
Jul 21, 2009 | 41.00 | 41.82 | 40.07 | 40.97 | 1,541,244 | +0.54(+1.34%) |
Jul 20, 2009 | 40.31 | 40.53 | 39.26 | 40.43 | 1,221,024 | +1.14(+2.90%) |
Jul 17, 2009 | 38.91 | 39.59 | 38.43 | 39.29 | 983,806 | +0.41(+1.05%) |
Jul 16, 2009 | 37.81 | 39.05 | 37.40 | 38.88 | 989,153 | +0.71(+1.86%) |
Jul 15, 2009 | 37.09 | 38.27 | 37.09 | 38.17 | 1,058,106 | +1.57(+4.29%) |
Jul 14, 2009 | 35.92 | 36.60 | 35.82 | 36.60 | 984,747 | +0.94(+2.64%) |
Jul 13, 2009 | 34.60 | 35.71 | 34.49 | 35.66 | 1,479,425 | +0.48(+1.36%) |
Jul 10, 2009 | 34.68 | 35.48 | 34.28 | 35.18 | 1,413,833 | -0.16(-0.45%) |
Jul 09, 2009 | 35.61 | 36.06 | 34.68 | 35.34 | 2,125,106 | +0.24(+0.68%) |
Jul 08, 2009 | 35.18 | 35.87 | 34.07 | 35.10 | 1,878,364 | -0.22(-0.62%) |
Jul 07, 2009 | 36.67 | 36.67 | 35.25 | 35.32 | 1,405,210 | -1.23(-3.37%) |
Jul 06, 2009 | 35.53 | 36.65 | 35.02 | 36.55 | 1,714,946 | +0.12(+0.33%) |
Jul 02, 2009 | 37.27 | 37.27 | 36.12 | 36.43 | 1,238,617 | -1.55(-4.08%) |
Jul 01, 2009 | 37.65 | 38.65 | 37.65 | 37.98 | 1,290,686 | +0.40(+1.06%) |
Jun 30, 2009 | 37.90 | 38.48 | 36.86 | 37.58 | 1,388,566 | -0.49(-1.29%) |
Jun 29, 2009 | 38.18 | 38.74 | 37.58 | 38.07 | 1,606,566 | +0.26(+0.69%) |
Jun 26, 2009 | 38.24 | 38.40 | 37.69 | 37.81 | 1,205,431 | -0.56(-1.46%) |
Jun 25, 2009 | 37.60 | 38.55 | 37.54 | 38.37 | 2,242,352 | +2.35(+6.52%) |
Jun 24, 2009 | 36.04 | 36.91 | 35.50 | 36.02 | 1,604,562 | +0.19(+0.53%) |
Jun 23, 2009 | 35.50 | 36.28 | 35.22 | 35.83 | 1,141,116 | +0.62(+1.76%) |
Jun 22, 2009 | 36.73 | 37.01 | 35.17 | 35.21 | 2,008,926 | -2.31(-6.16%) |
Jun 19, 2009 | 38.03 | 38.16 | 36.90 | 37.52 | 1,776,543 | +0.00(+0.00%) |
Jun 18, 2009 | 37.44 | 38.12 | 36.90 | 37.52 | 1,736,106 | -0.14(-0.37%) |
Jun 17, 2009 | 38.18 | 38.46 | 37.13 | 37.66 | 2,617,898 | -0.81(-2.11%) |
Jun 16, 2009 | 39.30 | 40.30 | 38.35 | 38.47 | 1,439,987 | -0.83(-2.11%) |
Jun 15, 2009 | 40.16 | 40.16 | 38.85 | 39.30 | 1,059,467 | -1.54(-3.77%) |
Jun 12, 2009 | 41.65 | 41.68 | 40.28 | 40.84 | 1,166,667 | -1.08(-2.58%) |
Jun 11, 2009 | 41.25 | 42.57 | 41.25 | 41.92 | 1,637,665 | +0.75(+1.82%) |
Jun 10, 2009 | 42.67 | 42.67 | 40.44 | 41.17 | 1,899,296 | -0.32(-0.77%) |
Jun 09, 2009 | 41.03 | 42.02 | 40.53 | 41.49 | 1,851,539 | +0.63(+1.54%) |
Jun 08, 2009 | 41.04 | 41.24 | 39.78 | 40.86 | 2,369,583 | -1.14(-2.71%) |
Jun 05, 2009 | 43.21 | 43.33 | 41.65 | 42.00 | 3,606,596 | -0.90(-2.10%) |
Jun 04, 2009 | 43.79 | 44.00 | 41.82 | 42.90 | 30,980,108 | +1.31(+3.15%) |
Jun 03, 2009 | 42.97 | 42.97 | 40.82 | 41.59 | 2,920,476 | -2.02(-4.63%) |
Jun 02, 2009 | 43.47 | 44.49 | 42.88 | 43.61 | 1,533,866 | -0.09(-0.21%) |
Jun 01, 2009 | 42.75 | 43.97 | 42.47 | 43.70 | 1,696,753 | +2.08(+5.00%) |
May 29, 2009 | 40.95 | 41.75 | 40.26 | 41.62 | 2,227,288 | +2.69(+6.91%) |
May 28, 2009 | 37.78 | 39.04 | 37.01 | 38.93 | 2,194,946 | -0.01(-0.03%) |
May 27, 2009 | 40.42 | 40.53 | 38.82 | 38.94 | 1,592,698 | -1.28(-3.18%) |
May 26, 2009 | 38.00 | 40.40 | 37.53 | 40.22 | 1,244,047 | +1.65(+4.28%) |
May 22, 2009 | 38.75 | 39.31 | 38.34 | 38.57 | 535,095 | +0.22(+0.57%) |
May 21, 2009 | 39.25 | 39.42 | 37.72 | 38.35 | 946,000 | -1.71(-4.27%) |
May 20, 2009 | 39.74 | 41.79 | 39.72 | 40.06 | 2,200,212 | +1.04(+2.67%) |
May 19, 2009 | 37.61 | 39.19 | 36.91 | 39.02 | 1,596,919 | +1.24(+3.28%) |
May 18, 2009 | 36.38 | 37.78 | 36.25 | 37.78 | 902,425 | +2.19(+6.15%) |
May 15, 2009 | 35.40 | 36.39 | 35.08 | 35.59 | 1,536,218 | -0.07(-0.20%) |
May 14, 2009 | 34.32 | 36.21 | 34.15 | 35.66 | 827,793 | +0.82(+2.35%) |
May 13, 2009 | 36.22 | 36.38 | 34.51 | 34.84 | 1,070,037 | -2.18(-5.89%) |
May 12, 2009 | 37.49 | 37.77 | 35.89 | 37.02 | 1,571,728 | +0.05(+0.14%) |
May 11, 2009 | 37.97 | 37.97 | 36.61 | 36.97 | 1,591,197 | -1.79(-4.62%) |
May 08, 2009 | 36.75 | 38.87 | 36.72 | 38.76 | 1,360,454 | +2.77(+7.70%) |
May 07, 2009 | 38.36 | 38.36 | 35.45 | 35.99 | 1,683,855 | -1.27(-3.41%) |
May 06, 2009 | 37.17 | 37.49 | 36.36 | 37.26 | 1,235,574 | +0.87(+2.39%) |
May 05, 2009 | 36.87 | 37.06 | 35.12 | 36.39 | 1,095,268 | -0.85(-2.28%) |
May 04, 2009 | 36.73 | 37.24 | 36.47 | 37.24 | 1,258,000 | +2.32(+6.64%) |