Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 55.78 | 56.00 | 54.55 | 54.55 | 155,995 | -1.06(-1.91%) |
Apr 29, 2010 | 55.37 | 55.81 | 55.31 | 55.61 | 105,751 | +0.59(+1.08%) |
Apr 28, 2010 | 54.93 | 55.27 | 54.50 | 55.01 | 245,148 | +0.46(+0.84%) |
Apr 27, 2010 | 56.10 | 56.13 | 54.43 | 54.56 | 326,352 | -1.78(-3.17%) |
Apr 26, 2010 | 56.62 | 56.94 | 56.26 | 56.34 | 144,445 | -0.04(-0.07%) |
Apr 23, 2010 | 55.68 | 56.38 | 55.59 | 56.38 | 127,033 | +0.78(+1.40%) |
Apr 22, 2010 | 54.71 | 55.64 | 54.22 | 55.60 | 138,761 | +0.45(+0.82%) |
Apr 21, 2010 | 55.20 | 55.30 | 54.65 | 55.15 | 58,982 | +0.02(+0.04%) |
Apr 20, 2010 | 55.30 | 55.47 | 54.88 | 55.13 | 118,254 | +0.26(+0.47%) |
Apr 19, 2010 | 54.62 | 54.97 | 53.95 | 54.87 | 131,642 | -0.07(-0.12%) |
Apr 16, 2010 | 55.71 | 55.87 | 54.56 | 54.94 | 146,839 | -0.91(-1.63%) |
Apr 15, 2010 | 55.85 | 56.08 | 55.68 | 55.84 | 57,627 | -0.05(-0.08%) |
Apr 14, 2010 | 55.64 | 55.91 | 55.53 | 55.89 | 59,119 | +0.49(+0.88%) |
Apr 13, 2010 | 55.36 | 55.45 | 54.98 | 55.40 | 45,510 | -0.09(-0.16%) |
Apr 12, 2010 | 55.84 | 55.90 | 55.38 | 55.49 | 61,282 | -0.31(-0.56%) |
Apr 09, 2010 | 55.77 | 55.82 | 55.45 | 55.81 | 66,844 | +0.25(+0.44%) |
Apr 08, 2010 | 55.20 | 55.62 | 54.85 | 55.56 | 136,617 | +0.12(+0.22%) |
Apr 07, 2010 | 55.64 | 55.97 | 55.17 | 55.44 | 119,751 | -0.37(-0.66%) |
Apr 06, 2010 | 55.42 | 55.95 | 55.40 | 55.81 | 188,107 | +0.21(+0.38%) |
Apr 05, 2010 | 55.18 | 55.68 | 54.94 | 55.59 | 98,703 | +0.75(+1.36%) |
Apr 01, 2010 | 54.40 | 54.85 | 54.85 | 54.85 | 140,010 | +0.85(+1.58%) |
Mar 31, 2010 | 54.06 | 54.46 | 53.89 | 53.99 | 110,881 | -0.24(-0.44%) |
Mar 30, 2010 | 54.32 | 54.61 | 53.87 | 54.23 | 129,515 | +0.08(+0.14%) |
Mar 29, 2010 | 53.93 | 54.42 | 53.88 | 54.15 | 191,931 | +0.56(+1.04%) |
Mar 26, 2010 | 53.48 | 54.04 | 53.22 | 53.59 | 173,395 | +0.39(+0.73%) |
Mar 25, 2010 | 54.89 | 54.89 | 53.14 | 53.21 | 481,758 | -1.11(-2.05%) |
Mar 24, 2010 | 54.33 | 54.64 | 54.02 | 54.32 | 465,432 | -0.21(-0.39%) |
Mar 23, 2010 | 53.90 | 54.53 | 53.61 | 54.53 | 125,757 | +0.76(+1.40%) |
Mar 22, 2010 | 52.53 | 53.86 | 52.45 | 53.78 | 185,139 | +0.69(+1.29%) |
Mar 19, 2010 | 53.70 | 53.99 | 52.97 | 53.09 | 267,029 | -0.65(-1.21%) |
Mar 18, 2010 | 54.25 | 54.41 | 53.63 | 53.74 | 114,802 | -0.40(-0.73%) |
Mar 17, 2010 | 53.93 | 54.49 | 53.91 | 54.14 | 236,841 | +0.38(+0.71%) |
Mar 16, 2010 | 53.30 | 53.76 | 53.26 | 53.75 | 204,757 | +0.78(+1.47%) |
Mar 15, 2010 | 52.61 | 52.99 | 52.59 | 52.98 | 157,426 | -0.18(-0.33%) |
Mar 12, 2010 | 53.01 | 53.43 | 52.95 | 53.15 | 182,044 | +0.38(+0.72%) |
Mar 11, 2010 | 52.32 | 52.79 | 51.95 | 52.77 | 135,274 | +0.19(+0.36%) |
Mar 10, 2010 | 52.59 | 53.03 | 52.24 | 52.58 | 176,507 | +0.01(+0.01%) |
Mar 09, 2010 | 52.49 | 52.98 | 52.34 | 52.57 | 176,021 | -0.19(-0.36%) |
Mar 08, 2010 | 52.97 | 53.12 | 52.55 | 52.76 | 181,503 | -0.04(-0.07%) |
Mar 05, 2010 | 52.41 | 52.97 | 52.40 | 52.80 | 117,795 | +0.72(+1.39%) |
Mar 04, 2010 | 52.10 | 52.27 | 51.68 | 52.08 | 151,387 | +0.13(+0.25%) |
Mar 03, 2010 | 51.71 | 52.50 | 51.69 | 51.95 | 133,247 | +0.49(+0.95%) |
Mar 02, 2010 | 51.30 | 51.79 | 51.27 | 51.46 | 94,193 | +0.60(+1.18%) |
Mar 01, 2010 | 50.23 | 50.88 | 50.02 | 50.86 | 147,636 | +0.92(+1.85%) |
Feb 26, 2010 | 50.05 | 50.12 | 49.52 | 49.93 | 122,757 | -0.09(-0.18%) |
Feb 25, 2010 | 49.22 | 50.02 | 48.83 | 50.02 | 251,550 | +0.05(+0.09%) |
Feb 24, 2010 | 50.05 | 50.44 | 49.72 | 49.98 | 163,997 | +0.08(+0.15%) |
Feb 23, 2010 | 50.58 | 50.88 | 49.74 | 49.90 | 126,118 | -0.97(-1.90%) |
Feb 22, 2010 | 51.19 | 51.23 | 50.62 | 50.87 | 149,309 | -0.11(-0.21%) |
Feb 19, 2010 | 50.47 | 51.21 | 50.34 | 50.98 | 171,791 | +0.27(+0.53%) |
Feb 18, 2010 | 49.92 | 50.80 | 49.92 | 50.71 | 168,830 | +0.55(+1.10%) |
Feb 17, 2010 | 50.40 | 50.57 | 49.85 | 50.16 | 229,538 | +0.11(+0.21%) |
Feb 16, 2010 | 49.50 | 50.13 | 49.48 | 50.05 | 183,138 | +1.23(+2.52%) |
Feb 12, 2010 | 48.14 | 48.83 | 48.83 | 48.83 | 189,958 | +0.12(+0.25%) |
Feb 11, 2010 | 47.91 | 48.80 | 47.67 | 48.70 | 225,004 | +0.73(+1.53%) |
Feb 10, 2010 | 48.08 | 48.31 | 47.29 | 47.97 | 128,821 | -0.18(-0.36%) |
Feb 09, 2010 | 47.87 | 48.58 | 47.45 | 48.15 | 170,932 | +1.17(+2.50%) |
Feb 08, 2010 | 47.80 | 48.15 | 46.97 | 46.97 | 179,520 | -0.82(-1.72%) |
Feb 05, 2010 | 47.08 | 47.80 | 46.20 | 47.80 | 290,709 | +0.74(+1.57%) |
Feb 04, 2010 | 48.38 | 48.41 | 47.06 | 47.06 | 231,003 | -1.98(-4.04%) |
Feb 03, 2010 | 49.25 | 49.80 | 48.89 | 49.04 | 119,621 | -0.50(-1.00%) |
Feb 02, 2010 | 49.28 | 49.70 | 48.82 | 49.54 | 325,780 | +0.43(+0.89%) |
Feb 01, 2010 | 47.96 | 49.15 | 47.96 | 49.10 | 304,279 | +1.59(+3.34%) |
Jan 29, 2010 | 48.55 | 49.25 | 47.39 | 47.51 | 221,816 | -0.77(-1.60%) |
Jan 28, 2010 | 49.58 | 49.63 | 47.98 | 48.29 | 540,822 | -1.00(-2.03%) |
Jan 27, 2010 | 49.38 | 49.64 | 48.29 | 49.28 | 219,700 | -0.27(-0.54%) |
Jan 26, 2010 | 49.64 | 50.40 | 49.25 | 49.55 | 196,523 | -0.50(-1.01%) |
Jan 25, 2010 | 50.12 | 50.68 | 50.02 | 50.05 | 270,752 | +0.38(+0.77%) |
Jan 22, 2010 | 50.67 | 51.21 | 49.67 | 49.67 | 338,045 | -1.17(-2.30%) |
Jan 21, 2010 | 53.05 | 53.08 | 50.84 | 50.84 | 375,467 | -2.20(-4.15%) |
Jan 20, 2010 | 53.30 | 53.54 | 52.42 | 53.04 | 195,801 | -0.83(-1.54%) |
Jan 19, 2010 | 53.00 | 53.88 | 52.94 | 53.88 | 148,153 | +0.91(+1.71%) |
Jan 15, 2010 | 53.46 | 52.97 | 52.97 | 52.97 | 141,714 | -0.50(-0.93%) |
Jan 14, 2010 | 53.88 | 54.04 | 53.33 | 53.46 | 105,021 | -0.50(-0.93%) |
Jan 13, 2010 | 53.63 | 53.99 | 52.83 | 53.97 | 153,143 | +0.49(+0.91%) |
Jan 12, 2010 | 53.85 | 53.95 | 52.92 | 53.48 | 146,392 | -1.06(-1.94%) |
Jan 11, 2010 | 55.52 | 55.52 | 54.22 | 54.54 | 179,225 | -0.18(-0.33%) |
Jan 08, 2010 | 54.07 | 54.73 | 53.85 | 54.72 | 93,686 | +0.59(+1.09%) |
Jan 07, 2010 | 54.21 | 54.21 | 53.62 | 54.14 | 87,688 | -0.24(-0.43%) |
Jan 06, 2010 | 53.68 | 54.60 | 53.68 | 54.37 | 161,403 | +0.76(+1.41%) |
Jan 05, 2010 | 53.33 | 53.63 | 53.11 | 53.62 | 150,215 | +0.32(+0.60%) |
Jan 04, 2010 | 52.43 | 53.30 | 52.37 | 53.30 | 275,518 | +1.56(+3.02%) |
Dec 31, 2009 | 52.49 | 51.73 | 51.73 | 51.73 | 88,752 | -0.66(-1.25%) |
Dec 30, 2009 | 52.20 | 52.53 | 52.02 | 52.39 | 174,409 | +0.01(+0.01%) |
Dec 29, 2009 | 52.56 | 52.79 | 52.27 | 52.38 | 130,191 | -0.03(-0.06%) |
Dec 28, 2009 | 52.76 | 52.78 | 52.24 | 52.41 | 110,515 | -0.02(-0.03%) |
Dec 24, 2009 | 52.14 | 52.56 | 52.14 | 52.43 | 72,176 | +0.40(+0.76%) |
Dec 23, 2009 | 51.35 | 52.06 | 51.29 | 52.03 | 117,105 | +0.79(+1.54%) |
Dec 22, 2009 | 51.08 | 51.49 | 50.86 | 51.24 | 140,532 | -0.39(-0.75%) |
Dec 21, 2009 | 51.33 | 51.89 | 51.33 | 51.63 | 154,993 | +0.59(+1.17%) |
Dec 18, 2009 | 51.20 | 51.41 | 50.50 | 51.03 | 121,161 | +0.07(+0.13%) |
Dec 17, 2009 | 51.67 | 51.74 | 50.93 | 50.96 | 165,584 | -1.14(-2.19%) |
Dec 16, 2009 | 51.92 | 52.42 | 51.92 | 52.11 | 163,593 | +0.51(+0.99%) |
Dec 15, 2009 | 51.87 | 52.50 | 51.49 | 51.60 | 120,651 | -0.52(-1.00%) |
Dec 14, 2009 | 51.93 | 52.14 | 51.87 | 52.11 | 296,050 | +0.81(+1.58%) |
Dec 11, 2009 | 51.31 | 51.66 | 50.89 | 51.31 | 381,842 | +0.08(+0.16%) |
Dec 10, 2009 | 51.57 | 51.89 | 51.02 | 51.22 | 296,974 | -0.15(-0.30%) |
Dec 09, 2009 | 50.72 | 51.38 | 50.32 | 51.37 | 169,970 | +0.68(+1.34%) |
Dec 08, 2009 | 51.12 | 51.28 | 50.57 | 50.70 | 161,559 | -0.79(-1.54%) |
Dec 07, 2009 | 51.26 | 51.97 | 51.14 | 51.49 | 151,132 | +0.15(+0.30%) |
Dec 04, 2009 | 52.53 | 52.74 | 50.54 | 51.34 | 325,662 | -0.43(-0.83%) |
Dec 03, 2009 | 52.76 | 52.87 | 51.70 | 51.76 | 213,743 | -0.85(-1.62%) |
Dec 02, 2009 | 51.97 | 52.82 | 51.97 | 52.62 | 243,901 | +0.72(+1.38%) |
Dec 01, 2009 | 51.74 | 52.24 | 51.67 | 51.90 | 198,231 | +0.87(+1.70%) |
Nov 30, 2009 | 51.04 | 51.20 | 50.43 | 51.03 | 264,363 | +0.24(+0.48%) |
Nov 27, 2009 | 50.34 | 51.32 | 50.05 | 50.79 | 125,057 | -1.24(-2.38%) |
Nov 25, 2009 | 51.52 | 52.08 | 51.36 | 52.02 | 196,886 | +0.71(+1.38%) |
Nov 24, 2009 | 51.45 | 51.49 | 50.82 | 51.31 | 284,367 | -0.14(-0.27%) |
Nov 23, 2009 | 51.67 | 52.23 | 51.26 | 51.45 | 246,223 | +0.46(+0.90%) |
Nov 20, 2009 | 50.51 | 51.10 | 50.33 | 50.99 | 289,312 | -0.01(-0.01%) |
Nov 19, 2009 | 51.23 | 51.27 | 50.22 | 51.00 | 239,005 | -0.80(-1.55%) |
Nov 18, 2009 | 51.87 | 52.15 | 51.44 | 51.80 | 233,301 | -0.02(-0.03%) |
Nov 17, 2009 | 51.16 | 51.87 | 50.84 | 51.82 | 297,531 | +0.45(+0.88%) |
Nov 16, 2009 | 50.64 | 51.60 | 50.56 | 51.37 | 338,726 | +1.21(+2.40%) |
Nov 13, 2009 | 49.93 | 50.51 | 49.64 | 50.16 | 364,427 | +0.36(+0.72%) |
Nov 12, 2009 | 50.32 | 50.72 | 49.63 | 49.80 | 397,411 | -0.49(-0.97%) |
Nov 11, 2009 | 50.35 | 50.77 | 50.07 | 50.29 | 253,116 | +0.43(+0.87%) |
Nov 10, 2009 | 49.70 | 50.05 | 49.06 | 49.86 | 343,797 | +0.05(+0.09%) |
Nov 09, 2009 | 48.96 | 49.81 | 48.87 | 49.81 | 284,095 | +1.55(+3.21%) |
Nov 06, 2009 | 47.71 | 48.78 | 47.59 | 48.26 | 263,377 | +0.16(+0.33%) |
Nov 05, 2009 | 47.23 | 48.10 | 47.18 | 48.10 | 156,777 | +1.21(+2.59%) |
Nov 04, 2009 | 47.47 | 47.90 | 46.81 | 46.89 | 353,483 | -0.05(-0.11%) |
Nov 03, 2009 | 45.94 | 47.08 | 45.60 | 46.94 | 515,517 | +0.66(+1.42%) |
Nov 02, 2009 | 46.23 | 47.20 | 45.33 | 46.29 | 578,895 | +0.40(+0.86%) |
Oct 30, 2009 | 47.50 | 47.52 | 45.55 | 45.89 | 507,171 | -1.78(-3.74%) |
Oct 29, 2009 | 46.80 | 47.88 | 46.80 | 47.67 | 208,372 | +1.45(+3.14%) |
Oct 28, 2009 | 47.64 | 47.90 | 46.16 | 46.23 | 337,983 | -1.63(-3.41%) |
Oct 27, 2009 | 48.38 | 48.64 | 47.84 | 47.86 | 285,686 | -0.49(-1.01%) |
Oct 26, 2009 | 49.60 | 50.30 | 48.21 | 48.35 | 234,059 | -1.12(-2.27%) |
Oct 23, 2009 | 49.74 | 49.84 | 49.27 | 49.47 | 217,201 | -1.02(-2.02%) |
Oct 22, 2009 | 49.81 | 50.70 | 49.11 | 50.49 | 185,335 | +0.68(+1.37%) |
Oct 21, 2009 | 50.37 | 51.02 | 49.79 | 49.80 | 190,481 | -0.70(-1.39%) |
Oct 20, 2009 | 49.96 | 50.50 | 49.96 | 50.50 | 167,150 | -0.53(-1.05%) |
Oct 19, 2009 | 50.51 | 51.23 | 50.36 | 51.04 | 169,304 | +0.65(+1.29%) |
Oct 16, 2009 | 50.63 | 50.76 | 50.22 | 50.39 | 164,595 | -0.66(-1.29%) |
Oct 15, 2009 | 50.57 | 51.11 | 50.36 | 51.05 | 158,910 | +0.21(+0.41%) |
Oct 14, 2009 | 50.50 | 50.99 | 50.28 | 50.84 | 167,337 | +0.99(+1.99%) |
Oct 13, 2009 | 49.52 | 49.96 | 49.03 | 49.85 | 165,636 | +0.26(+0.52%) |
Oct 12, 2009 | 50.05 | 50.25 | 49.36 | 49.59 | 135,671 | +0.11(+0.22%) |
Oct 09, 2009 | 49.42 | 49.62 | 49.01 | 49.48 | 163,389 | +0.03(+0.06%) |
Oct 08, 2009 | 49.16 | 49.67 | 48.75 | 49.45 | 187,597 | +1.02(+2.11%) |
Oct 07, 2009 | 48.17 | 48.66 | 47.97 | 48.43 | 102,150 | +0.18(+0.36%) |
Oct 06, 2009 | 48.09 | 48.74 | 47.67 | 48.25 | 130,921 | +0.92(+1.95%) |
Oct 05, 2009 | 46.61 | 47.53 | 46.39 | 47.33 | 124,505 | +1.01(+2.19%) |
Oct 02, 2009 | 45.95 | 46.84 | 45.74 | 46.32 | 253,808 | -0.31(-0.67%) |
Oct 01, 2009 | 48.44 | 48.44 | 46.63 | 46.63 | 288,283 | -1.91(-3.94%) |
Sep 30, 2009 | 49.28 | 49.28 | 48.00 | 48.54 | 204,974 | -0.37(-0.76%) |
Sep 29, 2009 | 48.93 | 49.54 | 48.72 | 48.92 | 166,597 | +0.10(+0.20%) |
Sep 28, 2009 | 47.93 | 49.12 | 47.93 | 48.82 | 109,323 | +0.99(+2.07%) |
Sep 25, 2009 | 48.16 | 48.28 | 47.59 | 47.83 | 183,943 | -0.56(-1.15%) |
Sep 24, 2009 | 49.50 | 49.64 | 48.06 | 48.38 | 195,343 | -0.92(-1.87%) |
Sep 23, 2009 | 50.43 | 50.47 | 49.31 | 49.31 | 167,260 | -1.01(-2.02%) |
Sep 22, 2009 | 50.28 | 50.58 | 50.09 | 50.32 | 194,460 | +0.56(+1.12%) |
Sep 21, 2009 | 49.55 | 49.96 | 49.00 | 49.77 | 128,602 | -0.42(-0.84%) |
Sep 18, 2009 | 50.48 | 50.51 | 49.86 | 50.18 | 115,510 | -0.01(-0.02%) |
Sep 17, 2009 | 50.53 | 51.13 | 49.96 | 50.19 | 158,530 | -0.04(-0.08%) |
Sep 16, 2009 | 50.13 | 50.67 | 49.81 | 50.23 | 228,832 | +0.52(+1.04%) |
Sep 15, 2009 | 48.56 | 49.84 | 48.48 | 49.71 | 173,158 | +1.12(+2.31%) |
Sep 14, 2009 | 47.39 | 48.59 | 47.18 | 48.59 | 168,748 | +0.71(+1.49%) |
Sep 11, 2009 | 48.09 | 48.42 | 47.53 | 47.88 | 192,365 | -0.03(-0.07%) |
Sep 10, 2009 | 47.06 | 47.91 | 46.55 | 47.91 | 210,252 | +0.46(+0.96%) |
Sep 09, 2009 | 47.27 | 47.61 | 46.85 | 47.45 | 200,591 | +0.33(+0.70%) |
Sep 08, 2009 | 47.10 | 47.39 | 46.80 | 47.13 | 191,724 | +0.73(+1.56%) |
Sep 04, 2009 | 45.86 | 46.41 | 45.30 | 46.40 | 168,778 | +0.59(+1.30%) |
Sep 03, 2009 | 45.39 | 45.81 | 44.89 | 45.81 | 130,254 | +0.81(+1.80%) |
Sep 02, 2009 | 44.61 | 45.20 | 44.27 | 45.00 | 141,317 | +0.33(+0.73%) |
Sep 01, 2009 | 45.65 | 46.55 | 44.61 | 44.67 | 228,808 | -1.29(-2.80%) |
Aug 31, 2009 | 46.06 | 46.06 | 45.53 | 45.96 | 119,673 | -0.64(-1.38%) |
Aug 28, 2009 | 46.91 | 46.98 | 46.15 | 46.60 | 164,056 | +0.21(+0.44%) |
Aug 27, 2009 | 46.16 | 46.66 | 45.31 | 46.39 | 127,510 | +0.21(+0.46%) |
Aug 26, 2009 | 46.23 | 46.71 | 45.86 | 46.18 | 131,640 | -0.22(-0.46%) |
Aug 25, 2009 | 46.86 | 47.26 | 46.26 | 46.39 | 215,356 | -0.09(-0.19%) |
Aug 24, 2009 | 47.17 | 47.48 | 46.39 | 46.48 | 312,280 | -0.40(-0.86%) |
Aug 21, 2009 | 46.30 | 46.91 | 46.19 | 46.89 | 149,137 | +1.18(+2.58%) |
Aug 20, 2009 | 45.54 | 45.87 | 45.39 | 45.71 | 142,710 | +0.23(+0.50%) |
Aug 19, 2009 | 44.33 | 45.78 | 44.17 | 45.48 | 179,485 | +0.47(+1.05%) |
Aug 18, 2009 | 44.46 | 45.13 | 44.40 | 45.01 | 144,731 | +0.87(+1.97%) |
Aug 17, 2009 | 44.79 | 44.90 | 44.07 | 44.14 | 267,593 | -1.92(-4.17%) |
Aug 14, 2009 | 47.20 | 47.29 | 45.58 | 46.06 | 195,265 | -1.14(-2.41%) |
Aug 13, 2009 | 46.62 | 47.29 | 46.52 | 47.19 | 158,815 | +0.89(+1.93%) |
Aug 12, 2009 | 45.56 | 46.68 | 45.47 | 46.30 | 113,722 | +0.58(+1.27%) |
Aug 11, 2009 | 45.75 | 45.95 | 45.26 | 45.72 | 137,518 | -0.18(-0.40%) |
Aug 10, 2009 | 46.54 | 46.61 | 45.62 | 45.91 | 160,898 | -0.77(-1.65%) |
Aug 07, 2009 | 46.85 | 47.04 | 45.90 | 46.68 | 178,410 | +0.43(+0.94%) |
Aug 06, 2009 | 46.90 | 47.10 | 45.81 | 46.24 | 166,781 | -0.38(-0.82%) |
Aug 05, 2009 | 46.56 | 46.78 | 45.77 | 46.62 | 179,165 | +0.43(+0.94%) |
Aug 04, 2009 | 46.36 | 46.68 | 45.77 | 46.19 | 266,675 | -0.19(-0.42%) |
Aug 03, 2009 | 45.49 | 46.45 | 45.45 | 46.38 | 300,777 | +1.70(+3.80%) |
Jul 31, 2009 | 44.42 | 45.21 | 44.21 | 44.68 | 189,852 | +0.37(+0.83%) |
Jul 30, 2009 | 43.91 | 44.78 | 43.88 | 44.32 | 143,458 | +1.21(+2.81%) |
Jul 29, 2009 | 43.52 | 43.54 | 42.80 | 43.11 | 126,159 | -0.95(-2.15%) |
Jul 28, 2009 | 43.77 | 44.25 | 43.26 | 44.05 | 165,409 | -0.26(-0.59%) |
Jul 27, 2009 | 44.45 | 44.66 | 43.94 | 44.31 | 205,970 | +0.03(+0.07%) |
Jul 24, 2009 | 43.72 | 44.28 | 43.40 | 44.28 | 1,101 | +0.37(+0.85%) |
Jul 23, 2009 | 42.51 | 44.17 | 42.44 | 43.91 | 196,059 | +1.41(+3.32%) |
Jul 22, 2009 | 42.05 | 42.73 | 41.84 | 42.50 | 178,126 | +0.13(+0.31%) |
Jul 21, 2009 | 42.55 | 42.98 | 41.47 | 42.37 | 581,076 | +0.46(+1.09%) |
Jul 20, 2009 | 41.56 | 42.04 | 41.26 | 41.91 | 250,073 | +0.82(+1.99%) |
Jul 17, 2009 | 40.90 | 41.42 | 40.66 | 41.09 | 248,571 | +0.11(+0.28%) |
Jul 16, 2009 | 40.37 | 41.14 | 40.26 | 40.98 | 236,645 | +0.77(+1.92%) |
Jul 15, 2009 | 39.45 | 40.28 | 39.35 | 40.21 | 238,766 | +1.62(+4.19%) |
Jul 14, 2009 | 38.51 | 38.86 | 38.14 | 38.59 | 312,069 | +0.30(+0.78%) |
Jul 13, 2009 | 37.29 | 38.37 | 37.29 | 38.29 | 325,135 | +0.88(+2.37%) |
Jul 10, 2009 | 37.26 | 37.77 | 36.65 | 37.41 | 314,267 | -0.11(-0.28%) |
Jul 09, 2009 | 37.60 | 37.90 | 37.33 | 37.51 | 386,079 | +0.34(+0.92%) |
Jul 08, 2009 | 37.51 | 37.93 | 36.52 | 37.17 | 310,741 | -0.20(-0.53%) |
Jul 07, 2009 | 38.38 | 38.45 | 37.35 | 37.37 | 183,302 | -0.99(-2.58%) |
Jul 06, 2009 | 38.31 | 38.39 | 37.61 | 38.36 | 197,479 | -0.52(-1.33%) |
Jul 02, 2009 | 39.28 | 39.46 | 38.73 | 38.88 | 179,106 | -0.91(-2.28%) |
Jul 01, 2009 | 40.10 | 40.68 | 39.76 | 39.79 | 248,768 | +0.10(+0.25%) |
Jun 30, 2009 | 40.49 | 40.49 | 39.46 | 39.69 | 245,530 | -0.46(-1.14%) |
Jun 29, 2009 | 39.96 | 40.34 | 39.51 | 40.15 | 171,878 | +0.38(+0.95%) |
Jun 26, 2009 | 39.56 | 39.98 | 39.44 | 39.77 | 213,882 | +0.01(+0.03%) |
Jun 25, 2009 | 38.98 | 39.76 | 38.92 | 39.76 | 307,587 | +0.94(+2.42%) |
Jun 24, 2009 | 38.94 | 39.66 | 38.57 | 38.82 | 430,321 | +0.37(+0.97%) |
Jun 23, 2009 | 38.05 | 38.67 | 37.66 | 38.45 | 267,375 | +0.56(+1.49%) |
Jun 22, 2009 | 39.37 | 39.51 | 37.88 | 37.88 | 340,920 | -2.18(-5.45%) |
Jun 19, 2009 | 40.46 | 40.67 | 39.76 | 40.06 | 215,324 | +0.02(+0.04%) |
Jun 18, 2009 | 39.81 | 40.54 | 39.47 | 40.05 | 256,302 | +0.24(+0.61%) |
Jun 17, 2009 | 40.12 | 40.33 | 39.19 | 39.80 | 315,589 | -0.49(-1.21%) |
Jun 16, 2009 | 41.73 | 41.82 | 40.21 | 40.29 | 345,076 | -1.09(-2.64%) |
Jun 15, 2009 | 42.27 | 42.34 | 41.07 | 41.38 | 428,114 | -1.43(-3.35%) |
Jun 12, 2009 | 42.88 | 43.04 | 42.40 | 42.82 | 223,195 | -0.54(-1.25%) |
Jun 11, 2009 | 42.91 | 43.82 | 42.90 | 43.36 | 391,957 | +0.54(+1.26%) |
Jun 10, 2009 | 43.40 | 43.43 | 41.92 | 42.82 | 441,260 | +0.02(+0.04%) |
Jun 09, 2009 | 42.28 | 43.09 | 42.00 | 42.80 | 280,543 | +0.95(+2.28%) |
Jun 08, 2009 | 41.49 | 42.14 | 41.07 | 41.85 | 433,265 | -0.49(-1.15%) |
Jun 05, 2009 | 43.36 | 43.36 | 41.80 | 42.34 | 414,556 | -0.30(-0.70%) |
Jun 04, 2009 | 42.02 | 42.88 | 41.65 | 42.63 | 448,522 | +0.88(+2.10%) |
Jun 03, 2009 | 42.52 | 42.59 | 41.19 | 41.76 | 291,333 | -1.48(-3.42%) |
Jun 02, 2009 | 42.90 | 43.37 | 42.59 | 43.23 | 346,128 | +0.39(+0.90%) |
Jun 01, 2009 | 42.33 | 43.14 | 42.14 | 42.85 | 354,568 | +1.34(+3.23%) |
May 29, 2009 | 40.78 | 41.50 | 40.62 | 41.50 | 183,015 | +1.11(+2.76%) |
May 28, 2009 | 40.34 | 40.57 | 39.51 | 40.39 | 168,166 | +0.54(+1.36%) |
May 27, 2009 | 40.83 | 41.22 | 39.83 | 39.85 | 300,708 | -1.22(-2.98%) |
May 26, 2009 | 39.96 | 41.25 | 39.45 | 41.07 | 172,522 | +0.85(+2.12%) |
May 22, 2009 | 40.37 | 40.70 | 39.93 | 40.22 | 170,621 | -0.02(-0.04%) |
May 21, 2009 | 40.53 | 40.53 | 39.70 | 40.24 | 228,266 | -0.98(-2.39%) |
May 20, 2009 | 41.62 | 42.79 | 41.08 | 41.22 | 318,960 | +0.19(+0.46%) |
May 19, 2009 | 40.62 | 41.45 | 40.57 | 41.03 | 161,884 | +0.44(+1.09%) |
May 18, 2009 | 39.67 | 40.60 | 39.47 | 40.59 | 177,484 | +1.45(+3.70%) |
May 15, 2009 | 39.14 | 39.97 | 38.73 | 39.14 | 193,252 | -0.08(-0.19%) |
May 14, 2009 | 38.46 | 39.61 | 38.25 | 39.22 | 153,750 | +0.59(+1.54%) |
May 13, 2009 | 39.67 | 39.69 | 38.31 | 38.62 | 193,099 | -1.93(-4.76%) |
May 12, 2009 | 40.43 | 40.72 | 39.73 | 40.55 | 157,831 | +0.33(+0.82%) |
May 11, 2009 | 40.49 | 40.50 | 39.73 | 40.22 | 493,342 | -0.80(-1.95%) |
May 08, 2009 | 40.63 | 41.16 | 40.18 | 41.02 | 309,872 | +1.13(+2.83%) |
May 07, 2009 | 41.80 | 41.91 | 39.51 | 39.89 | 595,331 | -1.27(-3.08%) |
May 06, 2009 | 41.91 | 41.91 | 40.88 | 41.16 | 525,701 | +0.06(+0.15%) |
May 05, 2009 | 41.62 | 41.62 | 40.50 | 41.10 | 305,726 | -0.16(-0.39%) |
May 04, 2009 | 41.05 | 41.28 | 40.86 | 41.26 | 453,921 | +2.39(+6.14%) |