Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 46.27 | 46.53 | 45.54 | 45.82 | 124,034 | -0.41(-0.89%) |
Apr 29, 2010 | 45.65 | 46.48 | 45.65 | 46.23 | 128,088 | +1.02(+2.25%) |
Apr 28, 2010 | 44.84 | 45.42 | 44.67 | 45.21 | 165,740 | +0.96(+2.18%) |
Apr 27, 2010 | 45.67 | 45.89 | 44.23 | 44.25 | 259,743 | -2.37(-5.09%) |
Apr 26, 2010 | 46.88 | 46.98 | 46.60 | 46.62 | 198,159 | -0.14(-0.30%) |
Apr 23, 2010 | 46.26 | 46.81 | 45.98 | 46.77 | 133,982 | +0.52(+1.11%) |
Apr 22, 2010 | 45.80 | 46.25 | 45.33 | 46.25 | 320,333 | +0.38(+0.83%) |
Apr 21, 2010 | 46.10 | 46.19 | 45.53 | 45.87 | 520,081 | -0.68(-1.46%) |
Apr 20, 2010 | 46.16 | 46.60 | 45.93 | 46.55 | 505,240 | +0.87(+1.91%) |
Apr 19, 2010 | 44.83 | 45.68 | 44.83 | 45.68 | 277,835 | +0.34(+0.74%) |
Apr 16, 2010 | 46.29 | 46.50 | 44.83 | 45.34 | 215,655 | -1.37(-2.92%) |
Apr 15, 2010 | 46.70 | 46.92 | 46.41 | 46.71 | 158,628 | -0.49(-1.04%) |
Apr 14, 2010 | 46.36 | 47.23 | 45.92 | 47.20 | 323,417 | +1.45(+3.17%) |
Apr 13, 2010 | 45.57 | 45.90 | 45.15 | 45.75 | 240,516 | -0.25(-0.54%) |
Apr 12, 2010 | 46.16 | 46.18 | 45.90 | 46.00 | 446,053 | -0.35(-0.76%) |
Apr 09, 2010 | 46.06 | 46.42 | 45.96 | 46.35 | 296,067 | +0.83(+1.82%) |
Apr 08, 2010 | 44.97 | 45.71 | 44.60 | 45.52 | 331,491 | +0.34(+0.74%) |
Apr 07, 2010 | 45.20 | 45.56 | 44.91 | 45.18 | 566,479 | +0.53(+1.19%) |
Apr 06, 2010 | 44.85 | 45.06 | 44.53 | 44.65 | 971,250 | -0.66(-1.45%) |
Apr 05, 2010 | 44.75 | 45.39 | 44.59 | 45.31 | 750,850 | +1.60(+3.67%) |
Apr 01, 2010 | 43.32 | 43.71 | 43.71 | 43.71 | 153,121 | +0.93(+2.16%) |
Mar 31, 2010 | 43.03 | 43.15 | 42.56 | 42.78 | 119,764 | +0.24(+0.58%) |
Mar 30, 2010 | 42.62 | 42.68 | 42.23 | 42.54 | 119,236 | -0.04(-0.08%) |
Mar 29, 2010 | 42.29 | 42.57 | 42.14 | 42.57 | 253,517 | +0.49(+1.17%) |
Mar 26, 2010 | 42.45 | 42.45 | 41.77 | 42.08 | 115,411 | +0.16(+0.39%) |
Mar 25, 2010 | 41.40 | 42.62 | 41.40 | 41.91 | 343,370 | +1.26(+3.10%) |
Mar 24, 2010 | 40.63 | 41.03 | 40.55 | 40.65 | 125,243 | +0.01(+0.02%) |
Mar 23, 2010 | 40.20 | 40.65 | 40.20 | 40.65 | 191,434 | +0.56(+1.40%) |
Mar 22, 2010 | 39.49 | 40.27 | 39.26 | 40.09 | 107,752 | +0.07(+0.17%) |
Mar 19, 2010 | 40.10 | 40.15 | 39.65 | 40.02 | 137,048 | -0.12(-0.30%) |
Mar 18, 2010 | 40.58 | 40.62 | 39.99 | 40.14 | 301,438 | -1.03(-2.50%) |
Mar 17, 2010 | 41.06 | 41.41 | 40.79 | 41.17 | 282,598 | +0.84(+2.09%) |
Mar 16, 2010 | 39.56 | 40.35 | 39.46 | 40.32 | 139,293 | +0.96(+2.45%) |
Mar 15, 2010 | 39.02 | 39.36 | 38.97 | 39.36 | 100,655 | +0.29(+0.74%) |
Mar 12, 2010 | 39.31 | 39.43 | 38.97 | 39.07 | 111,105 | -0.27(-0.68%) |
Mar 11, 2010 | 39.26 | 39.37 | 38.94 | 39.34 | 428,688 | -0.08(-0.21%) |
Mar 10, 2010 | 39.30 | 39.64 | 39.17 | 39.42 | 173,467 | -0.44(-1.10%) |
Mar 09, 2010 | 39.34 | 40.02 | 39.20 | 39.86 | 202,903 | -0.19(-0.48%) |
Mar 08, 2010 | 39.91 | 40.10 | 39.65 | 40.06 | 258,963 | +0.72(+1.82%) |
Mar 05, 2010 | 38.64 | 39.47 | 38.64 | 39.34 | 192,919 | +1.23(+3.23%) |
Mar 04, 2010 | 38.35 | 38.40 | 37.91 | 38.11 | 176,686 | -0.38(-0.99%) |
Mar 03, 2010 | 38.64 | 38.91 | 38.32 | 38.49 | 402,815 | +0.08(+0.21%) |
Mar 02, 2010 | 38.50 | 38.79 | 38.33 | 38.41 | 198,003 | +0.24(+0.63%) |
Mar 01, 2010 | 37.39 | 38.31 | 37.39 | 38.17 | 319,510 | +0.99(+2.65%) |
Feb 26, 2010 | 36.58 | 37.32 | 36.33 | 37.18 | 238,341 | +0.37(+0.99%) |
Feb 25, 2010 | 35.89 | 36.82 | 35.55 | 36.82 | 531,267 | -0.27(-0.73%) |
Feb 24, 2010 | 36.30 | 37.27 | 35.87 | 37.09 | 546,474 | -0.90(-2.36%) |
Feb 23, 2010 | 39.12 | 39.24 | 37.73 | 37.98 | 803,158 | -1.85(-4.65%) |
Feb 22, 2010 | 40.44 | 40.62 | 39.62 | 39.83 | 225,503 | -0.92(-2.25%) |
Feb 19, 2010 | 40.08 | 40.96 | 40.08 | 40.75 | 206,738 | +0.51(+1.26%) |
Feb 18, 2010 | 39.82 | 40.47 | 39.67 | 40.24 | 461,162 | -0.63(-1.55%) |
Feb 17, 2010 | 40.70 | 40.88 | 40.51 | 40.88 | 252,152 | +0.78(+1.94%) |
Feb 16, 2010 | 39.68 | 40.19 | 39.42 | 40.10 | 258,304 | +1.07(+2.75%) |
Feb 12, 2010 | 38.69 | 39.03 | 39.03 | 39.03 | 119,630 | -0.59(-1.49%) |
Feb 11, 2010 | 38.58 | 39.73 | 38.58 | 39.62 | 301,402 | +0.88(+2.27%) |
Feb 10, 2010 | 38.75 | 38.97 | 38.33 | 38.73 | 395,463 | -0.11(-0.29%) |
Feb 09, 2010 | 38.51 | 39.40 | 38.20 | 38.85 | 1,005,519 | +1.49(+3.98%) |
Feb 08, 2010 | 38.16 | 38.16 | 37.26 | 37.36 | 796,615 | -1.19(-3.08%) |
Feb 05, 2010 | 39.26 | 39.50 | 37.05 | 38.55 | 1,866,421 | -1.78(-4.41%) |
Feb 04, 2010 | 42.00 | 42.00 | 40.24 | 40.32 | 356,524 | -2.54(-5.92%) |
Feb 03, 2010 | 43.13 | 43.24 | 42.64 | 42.86 | 209,252 | -0.49(-1.14%) |
Feb 02, 2010 | 43.18 | 43.56 | 42.74 | 43.35 | 356,634 | -0.31(-0.72%) |
Feb 01, 2010 | 42.88 | 43.68 | 42.83 | 43.67 | 225,160 | +2.11(+5.08%) |
Jan 29, 2010 | 42.37 | 42.50 | 41.28 | 41.56 | 287,094 | -0.60(-1.42%) |
Jan 28, 2010 | 42.57 | 42.69 | 41.83 | 42.15 | 508,106 | +0.25(+0.61%) |
Jan 27, 2010 | 42.12 | 42.15 | 41.47 | 41.90 | 206,934 | -0.23(-0.55%) |
Jan 26, 2010 | 41.86 | 42.59 | 41.31 | 42.13 | 338,957 | -0.03(-0.07%) |
Jan 25, 2010 | 42.04 | 42.33 | 41.83 | 42.16 | 143,966 | +0.88(+2.13%) |
Jan 22, 2010 | 41.78 | 42.09 | 41.16 | 41.28 | 338,834 | -1.31(-3.08%) |
Jan 21, 2010 | 43.64 | 43.69 | 42.57 | 42.59 | 253,229 | -1.37(-3.11%) |
Jan 20, 2010 | 44.15 | 44.15 | 43.39 | 43.96 | 644,759 | -0.21(-0.47%) |
Jan 19, 2010 | 43.57 | 44.18 | 43.20 | 44.17 | 251,970 | +1.16(+2.69%) |
Jan 15, 2010 | 43.21 | 43.01 | 43.01 | 43.01 | 160,221 | -0.59(-1.35%) |
Jan 14, 2010 | 43.48 | 43.65 | 43.18 | 43.60 | 381,330 | -0.25(-0.57%) |
Jan 13, 2010 | 43.62 | 43.99 | 43.48 | 43.85 | 265,617 | +1.08(+2.52%) |
Jan 12, 2010 | 42.89 | 42.97 | 42.42 | 42.77 | 666,023 | -0.50(-1.16%) |
Jan 11, 2010 | 43.77 | 43.77 | 42.86 | 43.27 | 336,589 | -0.40(-0.91%) |
Jan 08, 2010 | 43.54 | 43.75 | 43.30 | 43.67 | 391,684 | +0.04(+0.09%) |
Jan 07, 2010 | 43.21 | 43.66 | 42.91 | 43.63 | 351,139 | +0.78(+1.81%) |
Jan 06, 2010 | 42.65 | 43.12 | 42.47 | 42.85 | 452,385 | +0.46(+1.07%) |
Jan 05, 2010 | 42.40 | 42.55 | 42.01 | 42.40 | 265,669 | +0.52(+1.25%) |
Jan 04, 2010 | 41.32 | 41.99 | 41.12 | 41.88 | 276,192 | +1.64(+4.08%) |
Dec 31, 2009 | 40.94 | 40.23 | 40.23 | 40.23 | 234,437 | +0.68(+1.72%) |
Dec 30, 2009 | 39.46 | 39.59 | 39.32 | 39.56 | 209,719 | +0.00(+0.00%) |
Dec 29, 2009 | 39.89 | 39.93 | 39.50 | 39.56 | 116,145 | +0.10(+0.26%) |
Dec 28, 2009 | 39.61 | 39.70 | 39.24 | 39.45 | 131,614 | +0.13(+0.34%) |
Dec 24, 2009 | 39.31 | 39.32 | 39.03 | 39.32 | 54,034 | +0.28(+0.71%) |
Dec 23, 2009 | 39.00 | 39.08 | 38.66 | 39.04 | 147,758 | +0.19(+0.48%) |
Dec 22, 2009 | 38.91 | 38.99 | 38.69 | 38.85 | 113,328 | +0.04(+0.10%) |
Dec 21, 2009 | 38.54 | 39.14 | 38.54 | 38.82 | 98,770 | +0.54(+1.40%) |
Dec 18, 2009 | 38.17 | 38.39 | 37.68 | 38.28 | 142,674 | +0.20(+0.53%) |
Dec 17, 2009 | 38.35 | 38.35 | 37.85 | 38.08 | 466,108 | -0.74(-1.91%) |
Dec 16, 2009 | 38.96 | 39.20 | 38.73 | 38.82 | 141,196 | +0.17(+0.43%) |
Dec 15, 2009 | 38.44 | 38.80 | 38.32 | 38.65 | 103,512 | -0.07(-0.17%) |
Dec 14, 2009 | 38.67 | 38.88 | 38.66 | 38.72 | 116,994 | +0.72(+1.89%) |
Dec 11, 2009 | 37.47 | 38.23 | 37.47 | 38.00 | 95,077 | -0.35(-0.91%) |
Dec 10, 2009 | 38.35 | 38.47 | 37.94 | 38.35 | 208,300 | +0.34(+0.88%) |
Dec 09, 2009 | 37.91 | 38.11 | 37.47 | 38.02 | 417,263 | +0.03(+0.08%) |
Dec 08, 2009 | 38.08 | 38.17 | 37.70 | 37.99 | 177,798 | -0.54(-1.39%) |
Dec 07, 2009 | 38.63 | 38.97 | 38.48 | 38.53 | 137,823 | -0.05(-0.14%) |
Dec 04, 2009 | 38.85 | 39.33 | 38.08 | 38.58 | 193,012 | +0.58(+1.53%) |
Dec 03, 2009 | 38.58 | 39.01 | 38.00 | 38.00 | 313,513 | +1.19(+3.25%) |
Dec 02, 2009 | 36.58 | 37.14 | 36.37 | 36.80 | 218,893 | +1.29(+3.64%) |
Dec 01, 2009 | 35.17 | 35.80 | 34.98 | 35.51 | 183,662 | +1.19(+3.46%) |
Nov 30, 2009 | 34.11 | 34.36 | 33.82 | 34.32 | 332,663 | +0.28(+0.83%) |
Nov 27, 2009 | 33.70 | 34.39 | 32.96 | 34.04 | 829,639 | -1.54(-4.32%) |
Nov 25, 2009 | 35.42 | 35.71 | 35.11 | 35.58 | 189,548 | +0.13(+0.38%) |
Nov 24, 2009 | 35.38 | 35.48 | 34.96 | 35.44 | 229,224 | +0.10(+0.27%) |
Nov 23, 2009 | 35.42 | 35.69 | 35.23 | 35.35 | 318,896 | +0.04(+0.11%) |
Nov 20, 2009 | 35.13 | 35.31 | 34.71 | 35.31 | 392,386 | -0.76(-2.11%) |
Nov 19, 2009 | 36.03 | 36.26 | 35.62 | 36.07 | 762,789 | -0.34(-0.94%) |
Nov 18, 2009 | 36.55 | 36.90 | 36.20 | 36.41 | 602,849 | -1.02(-2.71%) |
Nov 17, 2009 | 37.32 | 37.44 | 36.79 | 37.43 | 345,053 | -1.12(-2.90%) |
Nov 16, 2009 | 38.38 | 38.70 | 38.11 | 38.55 | 286,292 | +0.12(+0.31%) |
Nov 13, 2009 | 37.86 | 38.46 | 37.73 | 38.43 | 186,427 | +0.53(+1.40%) |
Nov 12, 2009 | 38.56 | 38.72 | 37.72 | 37.90 | 215,697 | -0.72(-1.87%) |
Nov 11, 2009 | 38.72 | 39.04 | 38.36 | 38.62 | 246,924 | +0.55(+1.43%) |
Nov 10, 2009 | 37.91 | 38.43 | 37.64 | 38.08 | 340,857 | -0.14(-0.37%) |
Nov 09, 2009 | 37.64 | 38.22 | 37.47 | 38.22 | 650,408 | +1.28(+3.46%) |
Nov 06, 2009 | 37.05 | 37.10 | 36.58 | 36.94 | 208,378 | -0.11(-0.30%) |
Nov 05, 2009 | 36.82 | 37.17 | 36.55 | 37.05 | 224,023 | +0.72(+1.99%) |
Nov 04, 2009 | 36.39 | 37.09 | 36.26 | 36.33 | 292,989 | +0.49(+1.37%) |
Nov 03, 2009 | 35.43 | 35.99 | 35.31 | 35.84 | 454,612 | -0.22(-0.62%) |
Nov 02, 2009 | 35.80 | 36.82 | 35.66 | 36.06 | 494,729 | +0.28(+0.77%) |
Oct 30, 2009 | 37.78 | 38.18 | 35.27 | 35.79 | 720,686 | -2.68(-6.97%) |
Oct 29, 2009 | 37.34 | 38.47 | 37.33 | 38.47 | 448,762 | +1.86(+5.08%) |
Oct 28, 2009 | 38.20 | 38.20 | 36.52 | 36.61 | 733,664 | -2.19(-5.66%) |
Oct 27, 2009 | 39.31 | 39.40 | 38.45 | 38.80 | 324,497 | -0.45(-1.14%) |
Oct 26, 2009 | 40.23 | 40.57 | 39.03 | 39.25 | 353,616 | -0.93(-2.30%) |
Oct 23, 2009 | 40.30 | 40.39 | 39.98 | 40.17 | 267,199 | -0.69(-1.68%) |
Oct 22, 2009 | 40.26 | 40.92 | 39.97 | 40.86 | 196,275 | +0.74(+1.84%) |
Oct 21, 2009 | 40.18 | 41.04 | 40.12 | 40.12 | 273,792 | -0.42(-1.03%) |
Oct 20, 2009 | 40.16 | 40.59 | 40.16 | 40.54 | 211,648 | -0.15(-0.37%) |
Oct 19, 2009 | 40.12 | 40.73 | 39.94 | 40.69 | 234,570 | +0.82(+2.06%) |
Oct 16, 2009 | 39.87 | 39.97 | 39.53 | 39.87 | 130,217 | -1.36(-3.30%) |
Oct 15, 2009 | 40.97 | 41.31 | 40.73 | 41.23 | 475,361 | -0.10(-0.25%) |
Oct 14, 2009 | 40.79 | 41.50 | 40.76 | 41.33 | 321,108 | +1.28(+3.21%) |
Oct 13, 2009 | 40.13 | 40.24 | 39.67 | 40.05 | 520,756 | -0.27(-0.67%) |
Oct 12, 2009 | 40.53 | 40.61 | 40.14 | 40.32 | 252,042 | +0.57(+1.45%) |
Oct 09, 2009 | 39.71 | 39.97 | 39.39 | 39.74 | 655,840 | -0.04(-0.09%) |
Oct 08, 2009 | 39.41 | 39.97 | 39.30 | 39.78 | 238,688 | +0.94(+2.42%) |
Oct 07, 2009 | 38.65 | 38.87 | 38.30 | 38.84 | 288,861 | -0.28(-0.71%) |
Oct 06, 2009 | 38.78 | 39.34 | 38.69 | 39.11 | 432,160 | +1.44(+3.82%) |
Oct 05, 2009 | 37.13 | 37.90 | 37.05 | 37.67 | 130,684 | +1.25(+3.42%) |
Oct 02, 2009 | 35.86 | 36.73 | 35.77 | 36.43 | 692,261 | +0.08(+0.23%) |
Oct 01, 2009 | 37.25 | 37.25 | 36.24 | 36.35 | 491,360 | -1.19(-3.16%) |
Sep 30, 2009 | 38.19 | 38.39 | 37.11 | 37.53 | 288,489 | +0.09(+0.23%) |
Sep 29, 2009 | 37.42 | 37.77 | 37.32 | 37.45 | 155,682 | -0.06(-0.16%) |
Sep 28, 2009 | 37.09 | 37.55 | 36.94 | 37.51 | 132,015 | +0.50(+1.34%) |
Sep 25, 2009 | 37.15 | 37.30 | 36.74 | 37.01 | 95,701 | -0.01(-0.02%) |
Sep 24, 2009 | 37.18 | 37.70 | 36.68 | 37.02 | 372,478 | +0.15(+0.40%) |
Sep 23, 2009 | 36.97 | 37.55 | 36.61 | 36.87 | 233,659 | -0.30(-0.80%) |
Sep 22, 2009 | 36.94 | 37.26 | 36.93 | 37.17 | 99,815 | +0.63(+1.74%) |
Sep 21, 2009 | 36.47 | 36.67 | 36.03 | 36.53 | 217,620 | -0.43(-1.15%) |
Sep 18, 2009 | 36.90 | 37.02 | 36.63 | 36.96 | 353,140 | +0.22(+0.59%) |
Sep 17, 2009 | 36.81 | 37.11 | 36.47 | 36.74 | 157,890 | +0.13(+0.37%) |
Sep 16, 2009 | 36.77 | 37.08 | 36.19 | 36.61 | 248,262 | +0.35(+0.97%) |
Sep 15, 2009 | 36.07 | 36.48 | 35.67 | 36.26 | 867,982 | -0.22(-0.61%) |
Sep 14, 2009 | 35.83 | 36.48 | 35.73 | 36.48 | 587,579 | +0.28(+0.78%) |
Sep 11, 2009 | 35.86 | 36.26 | 35.86 | 36.20 | 259,507 | +0.87(+2.47%) |
Sep 10, 2009 | 34.77 | 35.32 | 34.41 | 35.32 | 486,793 | +0.52(+1.48%) |
Sep 09, 2009 | 34.88 | 34.99 | 34.57 | 34.81 | 578,047 | -0.40(-1.14%) |
Sep 08, 2009 | 35.57 | 35.57 | 34.87 | 35.21 | 321,755 | -0.25(-0.72%) |
Sep 04, 2009 | 35.22 | 35.68 | 34.71 | 35.46 | 259,625 | -0.14(-0.40%) |
Sep 03, 2009 | 35.36 | 35.80 | 35.14 | 35.61 | 327,186 | +0.57(+1.62%) |
Sep 02, 2009 | 34.68 | 35.22 | 34.37 | 35.04 | 273,471 | +0.07(+0.21%) |
Sep 01, 2009 | 35.79 | 36.26 | 34.85 | 34.96 | 530,605 | -1.17(-3.24%) |
Aug 31, 2009 | 36.52 | 36.52 | 35.74 | 36.14 | 495,567 | -0.61(-1.67%) |
Aug 28, 2009 | 37.47 | 37.47 | 36.61 | 36.75 | 907,847 | -0.40(-1.09%) |
Aug 27, 2009 | 36.58 | 38.27 | 36.27 | 37.15 | 1,116,693 | +0.79(+2.18%) |
Aug 26, 2009 | 36.67 | 36.67 | 36.17 | 36.36 | 197,289 | -1.07(-2.85%) |
Aug 25, 2009 | 37.50 | 37.82 | 37.30 | 37.43 | 254,181 | +0.35(+0.95%) |
Aug 24, 2009 | 37.45 | 37.73 | 36.92 | 37.08 | 397,323 | -0.15(-0.40%) |
Aug 21, 2009 | 37.02 | 37.32 | 36.74 | 37.23 | 205,548 | +0.76(+2.09%) |
Aug 20, 2009 | 35.79 | 36.61 | 35.76 | 36.47 | 228,662 | +0.74(+2.07%) |
Aug 19, 2009 | 34.64 | 35.82 | 34.64 | 35.73 | 320,486 | +1.12(+3.22%) |
Aug 18, 2009 | 34.13 | 34.69 | 33.96 | 34.61 | 77,827 | +2.80(+8.79%) |
Aug 17, 2009 | 33.71 | 34.19 | 30.69 | 31.81 | 362,647 | -2.92(-8.40%) |
Aug 14, 2009 | 35.04 | 35.04 | 34.52 | 34.73 | 74,378 | -0.37(-1.04%) |
Aug 13, 2009 | 34.95 | 35.25 | 34.56 | 35.10 | 112,998 | +1.18(+3.48%) |
Aug 12, 2009 | 33.52 | 34.22 | 33.45 | 33.92 | 83,663 | +0.47(+1.41%) |
Aug 11, 2009 | 34.09 | 34.09 | 33.24 | 33.45 | 261,932 | -1.45(-4.15%) |
Aug 10, 2009 | 35.08 | 35.14 | 34.48 | 34.90 | 119,528 | -0.28(-0.79%) |
Aug 07, 2009 | 34.76 | 35.92 | 34.73 | 35.17 | 194,481 | +1.25(+3.67%) |
Aug 06, 2009 | 34.23 | 34.48 | 33.71 | 33.93 | 1,794,406 | -0.41(-1.20%) |
Aug 05, 2009 | 35.11 | 35.32 | 34.15 | 34.34 | 680,582 | -1.08(-3.06%) |
Aug 04, 2009 | 35.34 | 35.81 | 35.12 | 35.42 | 187,369 | -0.28(-0.79%) |
Aug 03, 2009 | 36.00 | 36.00 | 34.81 | 35.70 | 280,742 | +2.10(+6.26%) |
Jul 31, 2009 | 33.56 | 33.98 | 33.42 | 33.60 | 237,807 | +0.11(+0.33%) |
Jul 30, 2009 | 32.84 | 33.86 | 32.84 | 33.49 | 268,862 | +1.87(+5.90%) |
Jul 29, 2009 | 31.76 | 31.94 | 31.39 | 31.62 | 68,798 | -0.25(-0.77%) |
Jul 28, 2009 | 31.67 | 32.10 | 31.36 | 31.87 | 135,360 | -0.04(-0.12%) |
Jul 27, 2009 | 31.58 | 31.91 | 31.49 | 31.90 | 411,268 | +0.29(+0.92%) |
Jul 24, 2009 | 31.31 | 31.72 | 30.99 | 31.61 | 2,316 | +0.30(+0.95%) |
Jul 23, 2009 | 30.47 | 31.48 | 30.46 | 31.31 | 232,906 | +1.07(+3.53%) |
Jul 22, 2009 | 29.80 | 30.46 | 29.80 | 30.25 | 113,519 | +0.43(+1.45%) |
Jul 21, 2009 | 29.96 | 30.20 | 29.19 | 29.81 | 262,318 | -0.11(-0.37%) |
Jul 20, 2009 | 29.50 | 30.20 | 29.50 | 29.93 | 234,520 | +0.64(+2.19%) |
Jul 17, 2009 | 29.25 | 29.40 | 29.03 | 29.28 | 75,803 | -0.50(-1.68%) |
Jul 16, 2009 | 29.16 | 29.86 | 29.16 | 29.78 | 103,159 | +0.13(+0.43%) |
Jul 15, 2009 | 28.69 | 29.81 | 28.49 | 29.66 | 108,686 | +1.66(+5.92%) |
Jul 14, 2009 | 28.23 | 28.23 | 27.74 | 28.00 | 374,006 | -0.57(-1.99%) |
Jul 13, 2009 | 28.02 | 28.73 | 27.72 | 28.57 | 40,162 | +0.82(+2.96%) |
Jul 10, 2009 | 27.69 | 27.83 | 27.40 | 27.75 | 37,808 | -0.42(-1.48%) |
Jul 09, 2009 | 28.07 | 28.31 | 27.73 | 28.16 | 73,275 | +0.30(+1.07%) |
Jul 08, 2009 | 27.93 | 28.18 | 27.20 | 27.87 | 64,747 | -0.07(-0.24%) |
Jul 07, 2009 | 28.25 | 28.40 | 27.76 | 27.93 | 224,605 | -0.18(-0.64%) |
Jul 06, 2009 | 27.46 | 28.14 | 27.46 | 28.11 | 60,802 | -0.03(-0.11%) |
Jul 02, 2009 | 28.54 | 28.54 | 28.03 | 28.14 | 97,274 | -0.30(-1.05%) |
Jul 01, 2009 | 28.43 | 28.84 | 28.43 | 28.44 | 103,100 | +0.34(+1.22%) |
Jun 30, 2009 | 28.60 | 28.63 | 27.56 | 28.10 | 84,180 | -0.13(-0.45%) |
Jun 29, 2009 | 28.26 | 28.29 | 27.92 | 28.22 | 54,741 | +0.20(+0.72%) |
Jun 26, 2009 | 27.96 | 28.32 | 27.79 | 28.02 | 54,243 | +0.09(+0.32%) |
Jun 25, 2009 | 27.40 | 27.94 | 27.35 | 27.93 | 23,362 | +1.22(+4.58%) |
Jun 24, 2009 | 26.63 | 27.27 | 26.49 | 26.71 | 127,592 | +0.60(+2.29%) |
Jun 23, 2009 | 26.11 | 26.81 | 24.94 | 26.11 | 67,020 | -0.46(-1.74%) |
Jun 22, 2009 | 26.90 | 26.90 | 26.31 | 26.57 | 52,468 | -0.63(-2.31%) |
Jun 19, 2009 | 27.79 | 27.83 | 27.20 | 27.20 | 48,793 | -0.45(-1.62%) |
Jun 18, 2009 | 26.70 | 27.69 | 26.70 | 27.65 | 38,455 | +1.13(+4.28%) |
Jun 17, 2009 | 26.40 | 26.84 | 26.24 | 26.51 | 27,232 | +0.34(+1.31%) |
Jun 16, 2009 | 26.72 | 26.97 | 26.16 | 26.17 | 33,678 | -0.33(-1.24%) |
Jun 15, 2009 | 27.14 | 27.14 | 26.42 | 26.50 | 89,256 | -0.85(-3.11%) |
Jun 12, 2009 | 26.84 | 27.46 | 26.73 | 27.35 | 123,374 | +0.44(+1.64%) |
Jun 11, 2009 | 26.32 | 27.29 | 25.38 | 26.91 | 55,674 | +0.90(+3.47%) |
Jun 10, 2009 | 26.50 | 26.50 | 25.70 | 26.01 | 60,388 | +0.13(+0.49%) |
Jun 09, 2009 | 25.81 | 26.05 | 25.58 | 25.88 | 70,497 | -0.06(-0.23%) |
Jun 08, 2009 | 25.75 | 26.09 | 25.59 | 25.94 | 164,356 | -0.87(-3.23%) |
Jun 05, 2009 | 27.22 | 27.22 | 26.65 | 26.81 | 90,361 | +0.10(+0.36%) |
Jun 04, 2009 | 26.56 | 26.93 | 26.28 | 26.71 | 238,255 | +0.25(+0.93%) |
Jun 03, 2009 | 26.78 | 27.23 | 26.18 | 26.46 | 288,061 | -1.19(-4.32%) |
Jun 02, 2009 | 27.78 | 28.88 | 27.28 | 27.66 | 184,512 | -0.71(-2.50%) |
Jun 01, 2009 | 27.86 | 28.50 | 27.86 | 28.37 | 92,332 | +1.09(+4.00%) |
May 29, 2009 | 27.14 | 27.33 | 26.83 | 27.28 | 50,401 | +0.62(+2.32%) |
May 28, 2009 | 26.87 | 26.87 | 26.21 | 26.66 | 18,737 | +0.53(+2.03%) |
May 27, 2009 | 26.87 | 26.95 | 25.93 | 26.13 | 42,871 | -0.75(-2.78%) |
May 26, 2009 | 26.22 | 27.25 | 26.03 | 26.87 | 79,010 | +0.11(+0.41%) |
May 22, 2009 | 26.51 | 27.22 | 26.51 | 26.76 | 51,470 | +0.26(+1.00%) |
May 21, 2009 | 26.47 | 27.25 | 26.11 | 26.50 | 98,983 | +0.01(+0.06%) |
May 20, 2009 | 26.80 | 27.57 | 26.48 | 26.48 | 48,050 | +0.21(+0.80%) |
May 19, 2009 | 26.38 | 26.71 | 26.04 | 26.28 | 180,982 | +0.00(+0.00%) |
May 18, 2009 | 25.04 | 26.28 | 25.04 | 26.28 | 51,511 | +1.52(+6.15%) |
May 15, 2009 | 24.85 | 25.31 | 24.57 | 24.75 | 21,244 | +0.15(+0.61%) |
May 14, 2009 | 24.16 | 25.00 | 24.16 | 24.60 | 22,593 | +0.45(+1.88%) |
May 13, 2009 | 24.56 | 24.56 | 24.06 | 24.15 | 19,802 | -0.76(-3.05%) |
May 12, 2009 | 24.34 | 25.16 | 24.34 | 24.91 | 91,757 | +1.10(+4.64%) |
May 11, 2009 | 23.98 | 24.33 | 23.68 | 23.80 | 58,291 | -0.77(-3.13%) |
May 08, 2009 | 24.56 | 25.16 | 24.22 | 24.57 | 369,354 | +0.45(+1.86%) |
May 07, 2009 | 26.26 | 26.30 | 24.13 | 24.13 | 190,809 | -1.69(-6.54%) |
May 06, 2009 | 25.49 | 26.04 | 24.99 | 25.81 | 57,169 | +0.90(+3.60%) |
May 05, 2009 | 24.89 | 25.09 | 24.27 | 24.92 | 389,109 | +0.28(+1.15%) |
May 04, 2009 | 24.57 | 24.63 | 24.55 | 24.63 | 41,144 | +1.43(+6.14%) |