Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.41 | 44.84 | 44.20 | 44.41 | 3,298,162 | -0.07(-0.16%) |
Apr 29, 2010 | 44.37 | 44.67 | 44.20 | 44.48 | 2,276,974 | +0.44(+0.99%) |
Apr 28, 2010 | 43.98 | 44.20 | 43.46 | 44.04 | 2,151,039 | +0.26(+0.60%) |
Apr 27, 2010 | 44.41 | 44.75 | 43.74 | 43.78 | 2,027,938 | -0.82(-1.83%) |
Apr 26, 2010 | 44.88 | 45.15 | 44.54 | 44.59 | 1,799,095 | -0.33(-0.74%) |
Apr 23, 2010 | 44.98 | 45.14 | 44.62 | 44.93 | 2,475,398 | -0.15(-0.33%) |
Apr 22, 2010 | 45.09 | 45.33 | 44.83 | 45.07 | 1,887,402 | -0.01(-0.02%) |
Apr 21, 2010 | 45.08 | 46.28 | 44.79 | 45.08 | 8,392 | -1.22(-2.63%) |
Apr 20, 2010 | 46.76 | 46.83 | 46.22 | 46.30 | 2,225,105 | -0.20(-0.43%) |
Apr 19, 2010 | 45.13 | 46.78 | 45.09 | 46.50 | 4,967,965 | +1.24(+2.75%) |
Apr 16, 2010 | 45.97 | 46.22 | 45.22 | 45.26 | 2,529,655 | -0.77(-1.67%) |
Apr 15, 2010 | 45.21 | 46.15 | 45.08 | 46.03 | 2,391,278 | +0.82(+1.82%) |
Apr 14, 2010 | 45.21 | 45.25 | 44.97 | 45.21 | 1,280,792 | -0.05(-0.10%) |
Apr 13, 2010 | 45.11 | 45.38 | 44.66 | 45.25 | 1,782,362 | +0.12(+0.26%) |
Apr 12, 2010 | 45.25 | 45.29 | 45.04 | 45.14 | 1,466,545 | -0.04(-0.09%) |
Apr 09, 2010 | 45.09 | 45.20 | 44.93 | 45.17 | 1,610,059 | +0.11(+0.24%) |
Apr 08, 2010 | 45.21 | 45.21 | 44.90 | 45.07 | 1,619,212 | -0.16(-0.34%) |
Apr 07, 2010 | 45.20 | 45.32 | 45.04 | 45.22 | 1,595,570 | -0.15(-0.33%) |
Apr 06, 2010 | 45.59 | 45.66 | 45.24 | 45.37 | 1,463,979 | -0.22(-0.48%) |
Apr 05, 2010 | 46.07 | 46.07 | 45.50 | 45.59 | 1,045,039 | -0.30(-0.66%) |
Apr 01, 2010 | 45.31 | 45.89 | 45.89 | 45.89 | 1,429,710 | +0.68(+1.51%) |
Mar 31, 2010 | 45.21 | 45.47 | 45.05 | 45.21 | 1,143,714 | -0.27(-0.60%) |
Mar 30, 2010 | 45.46 | 45.60 | 45.21 | 45.48 | 804,801 | +0.12(+0.26%) |
Mar 29, 2010 | 44.97 | 45.47 | 44.97 | 45.36 | 900,972 | +0.47(+1.04%) |
Mar 26, 2010 | 44.97 | 45.14 | 44.90 | 44.90 | 1,649,078 | -0.05(-0.10%) |
Mar 25, 2010 | 44.85 | 45.10 | 44.62 | 44.94 | 1,911,665 | +0.39(+0.87%) |
Mar 24, 2010 | 44.41 | 44.71 | 44.34 | 44.55 | 1,944,347 | +0.13(+0.30%) |
Mar 23, 2010 | 44.79 | 44.79 | 44.08 | 44.42 | 1,924,810 | -0.46(-1.02%) |
Mar 22, 2010 | 44.42 | 45.20 | 43.52 | 44.88 | 1,830,645 | +0.44(+0.99%) |
Mar 19, 2010 | 44.48 | 44.70 | 44.17 | 44.44 | 3,319,419 | -0.30(-0.68%) |
Mar 18, 2010 | 44.67 | 44.95 | 44.43 | 44.74 | 1,191,355 | +0.16(+0.35%) |
Mar 17, 2010 | 44.11 | 44.78 | 44.11 | 44.59 | 1,669,322 | +0.42(+0.95%) |
Mar 16, 2010 | 43.76 | 44.24 | 43.72 | 44.17 | 1,764,548 | +0.49(+1.12%) |
Mar 15, 2010 | 43.44 | 43.68 | 43.31 | 43.68 | 1,848,038 | +0.27(+0.63%) |
Mar 12, 2010 | 43.48 | 43.65 | 43.32 | 43.41 | 1,342,673 | +0.03(+0.07%) |
Mar 11, 2010 | 43.11 | 43.41 | 43.03 | 43.38 | 1,536,262 | +0.14(+0.32%) |
Mar 10, 2010 | 43.02 | 43.43 | 43.02 | 43.24 | 1,963,184 | +0.02(+0.05%) |
Mar 09, 2010 | 43.17 | 43.36 | 43.14 | 43.21 | 1,001,040 | -0.16(-0.38%) |
Mar 08, 2010 | 43.42 | 43.58 | 43.30 | 43.38 | 1,408,871 | -0.20(-0.46%) |
Mar 05, 2010 | 43.45 | 43.68 | 43.29 | 43.58 | 1,423,309 | +0.19(+0.43%) |
Mar 04, 2010 | 43.30 | 43.61 | 43.07 | 43.39 | 1,834,412 | +0.09(+0.21%) |
Mar 03, 2010 | 43.95 | 44.07 | 43.25 | 43.30 | 4,034,667 | -0.64(-1.45%) |
Mar 02, 2010 | 44.17 | 44.36 | 43.89 | 43.93 | 1,965,723 | -0.15(-0.33%) |
Mar 01, 2010 | 44.03 | 44.57 | 43.97 | 44.08 | 1,607,416 | +0.07(+0.16%) |
Feb 26, 2010 | 44.07 | 44.27 | 43.78 | 44.01 | 1,296,304 | +0.05(+0.11%) |
Feb 25, 2010 | 43.82 | 44.02 | 43.57 | 43.97 | 1,630,992 | -0.10(-0.23%) |
Feb 24, 2010 | 44.00 | 44.24 | 43.79 | 44.07 | 1,158,868 | +0.09(+0.21%) |
Feb 23, 2010 | 44.29 | 44.41 | 43.87 | 43.97 | 1,624,925 | -0.52(-1.17%) |
Feb 22, 2010 | 44.59 | 44.93 | 44.41 | 44.49 | 1,491,766 | -0.10(-0.23%) |
Feb 19, 2010 | 44.60 | 44.67 | 44.20 | 44.59 | 1,838,695 | -0.16(-0.35%) |
Feb 18, 2010 | 44.46 | 44.95 | 44.33 | 44.75 | 1,108,221 | +0.24(+0.54%) |
Feb 17, 2010 | 44.10 | 44.76 | 44.08 | 44.51 | 1,337,464 | +0.54(+1.23%) |
Feb 16, 2010 | 43.66 | 43.97 | 43.27 | 43.97 | 1,793,230 | +0.48(+1.11%) |
Feb 12, 2010 | 42.96 | 43.48 | 43.48 | 43.48 | 1,323,597 | +0.13(+0.30%) |
Feb 11, 2010 | 43.10 | 43.61 | 42.78 | 43.35 | 1,384,151 | +0.11(+0.25%) |
Feb 10, 2010 | 42.98 | 43.54 | 42.78 | 43.24 | 1,239,858 | +0.06(+0.14%) |
Feb 09, 2010 | 42.65 | 43.52 | 42.65 | 43.18 | 1,480,682 | +0.57(+1.35%) |
Feb 08, 2010 | 42.96 | 42.98 | 42.37 | 42.61 | 1,677,822 | -0.51(-1.19%) |
Feb 05, 2010 | 43.06 | 43.19 | 42.42 | 43.12 | 1,514,220 | +0.13(+0.31%) |
Feb 04, 2010 | 43.62 | 43.68 | 42.97 | 42.99 | 2,259,478 | -0.81(-1.86%) |
Feb 03, 2010 | 44.17 | 44.17 | 43.59 | 43.80 | 1,516,926 | -0.40(-0.91%) |
Feb 02, 2010 | 43.84 | 44.42 | 43.57 | 44.21 | 1,771,279 | +0.49(+1.12%) |
Feb 01, 2010 | 43.33 | 44.14 | 43.25 | 43.72 | 2,590,523 | +0.54(+1.25%) |
Jan 29, 2010 | 42.60 | 43.69 | 42.60 | 43.17 | 2,135,453 | -0.29(-0.68%) |
Jan 28, 2010 | 43.90 | 44.34 | 43.42 | 43.47 | 1,089,829 | -0.45(-1.02%) |
Jan 27, 2010 | 44.64 | 44.74 | 43.55 | 43.92 | 2,482,074 | -0.69(-1.55%) |
Jan 26, 2010 | 44.35 | 44.79 | 44.11 | 44.61 | 1,811,760 | +0.06(+0.14%) |
Jan 25, 2010 | 44.38 | 45.18 | 43.09 | 44.55 | 4,880,726 | -1.05(-2.31%) |
Jan 22, 2010 | 46.04 | 46.25 | 45.45 | 45.60 | 2,274,830 | -0.75(-1.62%) |
Jan 21, 2010 | 46.97 | 47.22 | 46.07 | 46.35 | 1,607,463 | -0.67(-1.43%) |
Jan 20, 2010 | 47.78 | 47.87 | 46.52 | 47.03 | 1,521,037 | -0.75(-1.57%) |
Jan 19, 2010 | 46.85 | 47.82 | 46.73 | 47.78 | 1,382,631 | +1.05(+2.26%) |
Jan 15, 2010 | 47.10 | 46.73 | 46.73 | 46.73 | 1,530,034 | -0.50(-1.07%) |
Jan 14, 2010 | 46.60 | 47.28 | 46.33 | 47.23 | 996,748 | +0.74(+1.60%) |
Jan 13, 2010 | 46.14 | 46.68 | 45.81 | 46.49 | 1,320,031 | +0.57(+1.23%) |
Jan 12, 2010 | 46.14 | 46.39 | 45.71 | 45.92 | 860,083 | -0.29(-0.64%) |
Jan 11, 2010 | 46.18 | 46.52 | 46.11 | 46.21 | 833,412 | +0.12(+0.25%) |
Jan 08, 2010 | 46.13 | 46.56 | 45.85 | 46.10 | 1,431,467 | +0.00(+0.00%) |
Jan 07, 2010 | 45.57 | 46.25 | 45.51 | 46.10 | 1,438,978 | +0.44(+0.97%) |
Jan 06, 2010 | 46.18 | 46.36 | 44.76 | 45.66 | 4,105,857 | -0.71(-1.54%) |
Jan 05, 2010 | 47.26 | 47.34 | 45.96 | 46.37 | 1,979,480 | -0.98(-2.08%) |
Jan 04, 2010 | 47.02 | 47.37 | 46.63 | 47.35 | 1,350,904 | +0.60(+1.29%) |
Dec 31, 2009 | 47.35 | 46.75 | 46.75 | 46.75 | 656,230 | -0.70(-1.48%) |
Dec 30, 2009 | 47.66 | 47.77 | 47.23 | 47.45 | 473,693 | -0.25(-0.52%) |
Dec 29, 2009 | 47.60 | 47.94 | 47.60 | 47.70 | 547,170 | +0.05(+0.11%) |
Dec 28, 2009 | 47.65 | 47.77 | 47.41 | 47.65 | 636,325 | -0.03(-0.07%) |
Dec 24, 2009 | 47.50 | 47.69 | 47.43 | 47.68 | 248,005 | +0.18(+0.37%) |
Dec 23, 2009 | 47.51 | 47.98 | 47.49 | 47.50 | 737,413 | -0.08(-0.16%) |
Dec 22, 2009 | 47.74 | 48.09 | 47.41 | 47.58 | 1,039,451 | -0.15(-0.32%) |
Dec 21, 2009 | 47.49 | 47.94 | 47.48 | 47.73 | 882,115 | +0.56(+1.18%) |
Dec 18, 2009 | 47.33 | 47.49 | 46.81 | 47.18 | 1,816,642 | +0.04(+0.08%) |
Dec 17, 2009 | 47.67 | 47.75 | 47.03 | 47.14 | 1,174,924 | -0.77(-1.62%) |
Dec 16, 2009 | 48.25 | 48.65 | 47.68 | 47.91 | 1,219,629 | -0.15(-0.31%) |
Dec 15, 2009 | 47.59 | 48.33 | 47.39 | 48.06 | 1,319,855 | +0.49(+1.03%) |
Dec 14, 2009 | 47.67 | 47.70 | 47.32 | 47.57 | 1,645,468 | +0.78(+1.67%) |
Dec 11, 2009 | 45.88 | 46.91 | 45.88 | 46.79 | 2,017,173 | +0.91(+1.97%) |
Dec 10, 2009 | 45.69 | 46.06 | 45.69 | 45.88 | 1,293,140 | +0.36(+0.80%) |
Dec 09, 2009 | 45.66 | 45.87 | 45.40 | 45.52 | 1,010,390 | -0.07(-0.15%) |
Dec 08, 2009 | 45.35 | 45.97 | 45.21 | 45.59 | 1,030,974 | -0.12(-0.25%) |
Dec 07, 2009 | 45.02 | 45.94 | 44.95 | 45.71 | 1,151,680 | +0.61(+1.36%) |
Dec 04, 2009 | 45.05 | 45.74 | 44.88 | 45.09 | 1,131,696 | +0.38(+0.85%) |
Dec 03, 2009 | 45.24 | 45.51 | 44.64 | 44.71 | 1,078,653 | -0.68(-1.50%) |
Dec 02, 2009 | 45.22 | 45.68 | 45.22 | 45.40 | 1,128,531 | +0.05(+0.12%) |
Dec 01, 2009 | 45.32 | 45.67 | 45.15 | 45.34 | 1,459,539 | +0.48(+1.07%) |
Nov 30, 2009 | 45.00 | 45.26 | 44.68 | 44.86 | 1,361,912 | -0.26(-0.57%) |
Nov 27, 2009 | 44.98 | 45.39 | 44.61 | 45.12 | 428,714 | -0.60(-1.30%) |
Nov 25, 2009 | 45.68 | 45.76 | 45.43 | 45.71 | 738,040 | +0.15(+0.32%) |
Nov 24, 2009 | 45.33 | 45.74 | 45.22 | 45.57 | 1,184,798 | +0.05(+0.10%) |
Nov 23, 2009 | 45.28 | 45.55 | 45.06 | 45.52 | 1,502,943 | +0.50(+1.10%) |
Nov 20, 2009 | 44.95 | 45.27 | 44.87 | 45.02 | 1,720,236 | +0.02(+0.03%) |
Nov 19, 2009 | 45.16 | 45.16 | 44.52 | 45.01 | 1,414,696 | -0.27(-0.60%) |
Nov 18, 2009 | 45.63 | 45.79 | 45.25 | 45.28 | 1,153,445 | -0.46(-1.00%) |
Nov 17, 2009 | 45.99 | 45.99 | 45.37 | 45.74 | 1,331,053 | -0.27(-0.59%) |
Nov 16, 2009 | 45.58 | 46.12 | 45.40 | 46.01 | 1,295,988 | +0.60(+1.33%) |
Nov 13, 2009 | 45.23 | 45.59 | 45.07 | 45.40 | 1,539,851 | +0.37(+0.83%) |
Nov 12, 2009 | 44.83 | 45.57 | 44.33 | 45.03 | 1,546,863 | +0.02(+0.03%) |
Nov 11, 2009 | 45.47 | 45.50 | 44.76 | 45.02 | 1,600,636 | -0.31(-0.68%) |
Nov 10, 2009 | 45.25 | 45.69 | 45.15 | 45.33 | 1,287,806 | -0.12(-0.26%) |
Nov 09, 2009 | 44.99 | 45.50 | 44.75 | 45.44 | 1,825,725 | +0.66(+1.47%) |
Nov 06, 2009 | 44.60 | 44.85 | 44.33 | 44.78 | 1,525,485 | +0.19(+0.42%) |
Nov 05, 2009 | 43.86 | 44.60 | 43.86 | 44.60 | 1,143,604 | +0.78(+1.78%) |
Nov 04, 2009 | 43.87 | 44.33 | 43.75 | 43.82 | 1,892,876 | -0.02(-0.04%) |
Nov 03, 2009 | 43.45 | 43.83 | 43.28 | 43.83 | 1,857,725 | +0.37(+0.86%) |
Nov 02, 2009 | 43.48 | 43.78 | 43.06 | 43.46 | 1,820,661 | +0.15(+0.36%) |
Oct 30, 2009 | 43.85 | 44.06 | 43.03 | 43.30 | 1,789,759 | -0.68(-1.55%) |
Oct 29, 2009 | 43.44 | 43.99 | 43.30 | 43.99 | 2,281,583 | +0.70(+1.63%) |
Oct 28, 2009 | 43.34 | 43.71 | 43.22 | 43.28 | 2,220,738 | -0.19(-0.45%) |
Oct 27, 2009 | 43.37 | 43.97 | 43.13 | 43.48 | 1,204,436 | +0.13(+0.30%) |
Oct 26, 2009 | 43.71 | 44.19 | 43.20 | 43.34 | 1,176,189 | -0.26(-0.60%) |
Oct 23, 2009 | 43.53 | 43.72 | 43.35 | 43.61 | 1,456,781 | -0.41(-0.93%) |
Oct 22, 2009 | 43.51 | 44.13 | 43.23 | 44.02 | 2,684,964 | +0.46(+1.07%) |
Oct 21, 2009 | 43.96 | 44.28 | 43.34 | 43.55 | 2,828,048 | -0.29(-0.67%) |
Oct 20, 2009 | 43.26 | 43.93 | 43.20 | 43.85 | 3,251,238 | -0.06(-0.14%) |
Oct 19, 2009 | 42.79 | 44.08 | 42.78 | 43.91 | 2,541,845 | +1.20(+2.81%) |
Oct 16, 2009 | 42.45 | 42.89 | 42.20 | 42.71 | 1,789,026 | -0.34(-0.79%) |
Oct 15, 2009 | 42.78 | 43.07 | 42.45 | 43.05 | 1,654,823 | +0.12(+0.29%) |
Oct 14, 2009 | 42.26 | 43.03 | 41.96 | 42.93 | 1,442,700 | +0.89(+2.12%) |
Oct 13, 2009 | 42.20 | 42.39 | 41.76 | 42.04 | 1,213,054 | -0.25(-0.59%) |
Oct 12, 2009 | 42.45 | 42.58 | 42.16 | 42.28 | 1,394,517 | -0.25(-0.58%) |
Oct 09, 2009 | 41.88 | 42.53 | 41.84 | 42.53 | 1,290,189 | +0.77(+1.85%) |
Oct 08, 2009 | 41.40 | 41.97 | 41.20 | 41.76 | 1,537,296 | +0.46(+1.11%) |
Oct 07, 2009 | 40.87 | 41.36 | 40.79 | 41.30 | 1,255,579 | +0.29(+0.70%) |
Oct 06, 2009 | 40.76 | 41.22 | 40.39 | 41.01 | 1,260,398 | +0.34(+0.84%) |
Oct 05, 2009 | 40.37 | 40.71 | 39.98 | 40.67 | 1,756,232 | +0.35(+0.86%) |
Oct 02, 2009 | 39.94 | 40.55 | 39.64 | 40.32 | 1,809,506 | +0.30(+0.75%) |
Oct 01, 2009 | 40.26 | 40.46 | 39.97 | 40.02 | 1,645,602 | -0.39(-0.96%) |
Sep 30, 2009 | 40.45 | 40.65 | 40.02 | 40.41 | 1,546,691 | -0.05(-0.13%) |
Sep 29, 2009 | 40.80 | 40.88 | 40.08 | 40.46 | 1,524,105 | -0.15(-0.36%) |
Sep 28, 2009 | 40.45 | 40.87 | 40.40 | 40.61 | 1,714,014 | +0.20(+0.50%) |
Sep 25, 2009 | 40.25 | 41.04 | 39.50 | 40.41 | 2,203,768 | -0.17(-0.42%) |
Sep 24, 2009 | 41.39 | 41.63 | 40.29 | 40.58 | 2,300,192 | -0.67(-1.63%) |
Sep 23, 2009 | 41.29 | 41.68 | 40.51 | 41.25 | 2,862,138 | +0.05(+0.11%) |
Sep 22, 2009 | 39.94 | 43.19 | 39.52 | 41.21 | 9,828,442 | +1.34(+3.36%) |
Sep 21, 2009 | 39.15 | 40.77 | 39.15 | 39.87 | 3,148,418 | +0.38(+0.96%) |
Sep 18, 2009 | 39.77 | 39.95 | 38.90 | 39.49 | 4,125,148 | -0.19(-0.49%) |
Sep 17, 2009 | 40.22 | 40.42 | 39.59 | 39.68 | 4,527,873 | -0.78(-1.92%) |
Sep 16, 2009 | 40.39 | 40.92 | 39.87 | 40.46 | 3,540,601 | -0.76(-1.85%) |
Sep 15, 2009 | 41.95 | 41.95 | 41.05 | 41.22 | 2,959,330 | -0.85(-2.02%) |
Sep 14, 2009 | 41.91 | 42.16 | 41.83 | 42.07 | 1,686,110 | +0.09(+0.22%) |
Sep 11, 2009 | 42.21 | 42.48 | 41.93 | 41.98 | 1,542,804 | -0.26(-0.60%) |
Sep 10, 2009 | 41.68 | 42.24 | 41.34 | 42.24 | 1,031,115 | +0.57(+1.36%) |
Sep 09, 2009 | 41.27 | 41.88 | 41.14 | 41.67 | 1,517,421 | +0.36(+0.88%) |
Sep 08, 2009 | 42.07 | 42.24 | 40.90 | 41.31 | 2,637,747 | -0.67(-1.60%) |
Sep 04, 2009 | 41.59 | 42.13 | 41.43 | 41.98 | 1,149,587 | +0.44(+1.06%) |
Sep 03, 2009 | 41.07 | 41.60 | 40.73 | 41.54 | 1,645,020 | +0.49(+1.19%) |
Sep 02, 2009 | 40.80 | 41.56 | 40.80 | 41.05 | 1,888,573 | +0.07(+0.17%) |
Sep 01, 2009 | 41.58 | 41.67 | 40.80 | 40.98 | 2,169,041 | -0.80(-1.91%) |
Aug 31, 2009 | 42.27 | 42.45 | 41.49 | 41.78 | 1,889,400 | -0.66(-1.55%) |
Aug 28, 2009 | 42.86 | 43.02 | 42.30 | 42.44 | 1,255,445 | -0.41(-0.96%) |
Aug 27, 2009 | 42.96 | 43.07 | 42.38 | 42.85 | 1,317,495 | +0.02(+0.05%) |
Aug 26, 2009 | 42.72 | 43.00 | 42.24 | 42.82 | 2,026,823 | -0.05(-0.13%) |
Aug 25, 2009 | 42.76 | 43.30 | 42.65 | 42.88 | 1,933,787 | +0.06(+0.14%) |
Aug 24, 2009 | 42.69 | 42.86 | 42.28 | 42.82 | 1,072,221 | +0.32(+0.75%) |
Aug 21, 2009 | 42.47 | 42.61 | 42.17 | 42.50 | 1,453,231 | +0.25(+0.59%) |
Aug 20, 2009 | 41.73 | 42.33 | 41.54 | 42.25 | 1,237,477 | +0.53(+1.28%) |
Aug 19, 2009 | 41.28 | 41.96 | 41.19 | 41.72 | 1,212,517 | +0.24(+0.58%) |
Aug 18, 2009 | 42.05 | 42.08 | 41.33 | 41.48 | 1,149,986 | -0.46(-1.11%) |
Aug 17, 2009 | 41.44 | 42.46 | 41.15 | 41.94 | 1,406,040 | +0.34(+0.82%) |
Aug 14, 2009 | 41.84 | 42.16 | 41.24 | 41.60 | 1,110,391 | -0.19(-0.44%) |
Aug 13, 2009 | 41.36 | 41.79 | 40.97 | 41.79 | 1,090,553 | +0.27(+0.65%) |
Aug 12, 2009 | 41.30 | 41.79 | 41.00 | 41.52 | 997,314 | +0.20(+0.49%) |
Aug 11, 2009 | 41.42 | 41.92 | 41.22 | 41.32 | 1,721,568 | -0.33(-0.78%) |
Aug 10, 2009 | 41.28 | 41.72 | 41.04 | 41.64 | 1,733,681 | +0.38(+0.92%) |
Aug 07, 2009 | 41.32 | 41.56 | 41.15 | 41.26 | 1,700,630 | +0.15(+0.36%) |
Aug 06, 2009 | 40.65 | 41.35 | 40.32 | 41.11 | 2,353,054 | +0.36(+0.89%) |
Aug 05, 2009 | 41.44 | 41.59 | 40.64 | 40.75 | 1,833,050 | -0.74(-1.79%) |
Aug 04, 2009 | 41.61 | 41.87 | 41.42 | 41.49 | 2,264,787 | -0.13(-0.31%) |
Aug 03, 2009 | 42.51 | 42.51 | 41.14 | 41.62 | 2,837,016 | -0.67(-1.58%) |
Jul 31, 2009 | 41.96 | 42.62 | 41.69 | 42.29 | 2,441,756 | +0.19(+0.46%) |
Jul 30, 2009 | 42.89 | 42.89 | 42.05 | 42.10 | 2,083,258 | -0.65(-1.52%) |
Jul 29, 2009 | 42.03 | 43.16 | 41.79 | 42.75 | 3,705,545 | +1.15(+2.75%) |
Jul 28, 2009 | 42.93 | 43.51 | 40.31 | 41.60 | 6,741,336 | -1.43(-3.33%) |
Jul 27, 2009 | 43.37 | 43.37 | 42.52 | 43.03 | 1,622,918 | -0.28(-0.64%) |
Jul 24, 2009 | 42.68 | 43.31 | 42.55 | 43.31 | 857 | +0.43(+0.99%) |
Jul 23, 2009 | 42.79 | 43.36 | 42.24 | 42.89 | 2,258,567 | +0.19(+0.45%) |
Jul 22, 2009 | 43.06 | 43.55 | 42.46 | 42.69 | 2,225,769 | -0.50(-1.15%) |
Jul 21, 2009 | 43.91 | 44.25 | 42.08 | 43.19 | 3,971,784 | -0.18(-0.41%) |
Jul 20, 2009 | 43.36 | 43.53 | 42.51 | 43.37 | 2,437,263 | +0.10(+0.23%) |
Jul 17, 2009 | 43.32 | 43.41 | 42.96 | 43.27 | 1,168,067 | -0.15(-0.34%) |
Jul 16, 2009 | 42.71 | 43.57 | 42.36 | 43.41 | 1,381,430 | +0.64(+1.50%) |
Jul 15, 2009 | 42.55 | 42.98 | 41.97 | 42.77 | 1,792,742 | +0.39(+0.91%) |
Jul 14, 2009 | 42.32 | 42.58 | 41.97 | 42.38 | 1,319,307 | +0.05(+0.11%) |
Jul 13, 2009 | 41.92 | 42.36 | 41.28 | 42.34 | 1,072,623 | +0.42(+1.00%) |
Jul 10, 2009 | 42.31 | 42.75 | 41.60 | 41.92 | 1,658,981 | -0.65(-1.53%) |
Jul 09, 2009 | 43.68 | 43.75 | 42.32 | 42.57 | 2,034,354 | -0.84(-1.94%) |
Jul 08, 2009 | 43.54 | 43.62 | 43.17 | 43.41 | 2,248,170 | +0.15(+0.36%) |
Jul 07, 2009 | 43.28 | 43.99 | 43.19 | 43.26 | 1,726,361 | -0.02(-0.05%) |
Jul 06, 2009 | 42.39 | 43.40 | 42.39 | 43.28 | 1,378,624 | +0.70(+1.64%) |
Jul 02, 2009 | 43.51 | 43.55 | 42.51 | 42.58 | 2,449,343 | -1.34(-3.05%) |
Jul 01, 2009 | 43.79 | 44.28 | 43.43 | 43.92 | 1,369,642 | +0.23(+0.53%) |
Jun 30, 2009 | 43.56 | 43.99 | 43.13 | 43.69 | 1,638,328 | +0.22(+0.52%) |
Jun 29, 2009 | 42.94 | 43.52 | 42.25 | 43.47 | 1,133,223 | +0.69(+1.61%) |
Jun 26, 2009 | 43.20 | 43.20 | 42.51 | 42.78 | 1,877,618 | -0.50(-1.15%) |
Jun 25, 2009 | 42.56 | 43.40 | 42.47 | 43.27 | 2,151,023 | +1.25(+2.97%) |
Jun 24, 2009 | 41.57 | 42.20 | 41.21 | 42.03 | 2,060,937 | +1.05(+2.57%) |
Jun 23, 2009 | 40.79 | 41.28 | 40.46 | 40.97 | 1,533,752 | +0.09(+0.21%) |
Jun 22, 2009 | 41.38 | 41.38 | 40.68 | 40.89 | 1,250,722 | -0.73(-1.75%) |
Jun 19, 2009 | 41.90 | 42.29 | 41.24 | 41.62 | 2,429,932 | -0.08(-0.19%) |
Jun 18, 2009 | 40.48 | 41.83 | 40.35 | 41.69 | 1,722,259 | +1.24(+3.06%) |
Jun 17, 2009 | 39.21 | 40.83 | 39.10 | 40.46 | 1,442,832 | +1.28(+3.26%) |
Jun 16, 2009 | 39.15 | 39.54 | 38.61 | 39.18 | 1,385,455 | +0.22(+0.56%) |
Jun 15, 2009 | 40.07 | 40.08 | 38.85 | 38.96 | 1,511,530 | -1.22(-3.03%) |
Jun 12, 2009 | 39.82 | 40.39 | 39.41 | 40.18 | 1,208,755 | +0.26(+0.64%) |
Jun 11, 2009 | 39.77 | 40.25 | 39.72 | 39.92 | 1,157,966 | +0.26(+0.66%) |
Jun 10, 2009 | 39.88 | 40.05 | 39.40 | 39.66 | 1,525,764 | +0.02(+0.04%) |
Jun 09, 2009 | 39.92 | 39.98 | 39.44 | 39.64 | 1,320,891 | -0.05(-0.12%) |
Jun 08, 2009 | 39.66 | 40.09 | 39.64 | 39.69 | 1,463,866 | -0.68(-1.69%) |
Jun 05, 2009 | 41.04 | 41.35 | 40.06 | 40.37 | 1,725,235 | -0.60(-1.46%) |
Jun 04, 2009 | 41.59 | 41.61 | 40.76 | 40.97 | 1,332,059 | -0.48(-1.16%) |
Jun 03, 2009 | 41.26 | 41.76 | 41.15 | 41.45 | 1,120,947 | -0.02(-0.04%) |
Jun 02, 2009 | 40.87 | 41.69 | 40.66 | 41.46 | 1,114,559 | +0.58(+1.42%) |
Jun 01, 2009 | 40.91 | 41.07 | 40.65 | 40.88 | 1,414,578 | +0.45(+1.11%) |
May 29, 2009 | 39.88 | 40.43 | 39.59 | 40.43 | 1,736,506 | +0.47(+1.18%) |
May 28, 2009 | 40.02 | 40.48 | 39.71 | 39.96 | 1,221,142 | +0.26(+0.64%) |
May 27, 2009 | 40.04 | 40.26 | 39.69 | 39.70 | 1,299,333 | -0.28(-0.70%) |
May 26, 2009 | 38.98 | 40.08 | 38.54 | 39.98 | 1,343,928 | +1.12(+2.89%) |
May 22, 2009 | 39.01 | 39.35 | 38.62 | 38.86 | 972,801 | -0.02(-0.06%) |
May 21, 2009 | 39.62 | 39.67 | 38.74 | 38.88 | 1,404,230 | -0.80(-2.01%) |
May 20, 2009 | 40.40 | 40.46 | 39.59 | 39.68 | 1,890,018 | -0.39(-0.97%) |
May 19, 2009 | 40.42 | 40.62 | 39.82 | 40.07 | 2,134,318 | +0.54(+1.37%) |
May 18, 2009 | 39.24 | 39.53 | 38.53 | 39.53 | 1,697,299 | +0.50(+1.29%) |
May 15, 2009 | 40.12 | 40.12 | 38.81 | 39.02 | 1,877,817 | -1.15(-2.87%) |
May 14, 2009 | 40.00 | 40.34 | 39.49 | 40.18 | 1,277,830 | +0.23(+0.58%) |
May 13, 2009 | 40.22 | 40.59 | 39.78 | 39.94 | 1,214,578 | -0.60(-1.47%) |
May 12, 2009 | 40.45 | 40.99 | 40.31 | 40.54 | 2,009,027 | +0.09(+0.23%) |
May 11, 2009 | 40.36 | 40.74 | 39.92 | 40.45 | 1,537,153 | +0.00(+0.00%) |
May 08, 2009 | 40.46 | 41.04 | 40.19 | 40.45 | 1,467,074 | +0.15(+0.37%) |
May 07, 2009 | 40.08 | 40.82 | 39.91 | 40.30 | 1,617,071 | +0.41(+1.03%) |
May 06, 2009 | 40.24 | 40.37 | 39.50 | 39.89 | 1,283,062 | -0.06(-0.15%) |
May 05, 2009 | 39.26 | 40.05 | 38.91 | 39.95 | 1,714,353 | +0.54(+1.38%) |
May 04, 2009 | 39.09 | 39.41 | 39.05 | 39.41 | 1,697,337 | +0.31(+0.79%) |