Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 47.79 | 47.99 | 47.49 | 47.73 | 17,285 | -0.50(-1.04%) |
Apr 29, 2010 | 48.50 | 48.52 | 48.01 | 48.23 | 78,317 | -0.31(-0.64%) |
Apr 28, 2010 | 48.58 | 49.24 | 48.36 | 48.54 | 78,421 | -0.29(-0.59%) |
Apr 27, 2010 | 47.86 | 48.88 | 47.58 | 48.83 | 63,427 | +1.45(+3.06%) |
Apr 26, 2010 | 47.80 | 47.85 | 47.31 | 47.38 | 23,675 | +0.15(+0.32%) |
Apr 23, 2010 | 48.14 | 48.14 | 47.12 | 47.23 | 38,979 | -0.44(-0.92%) |
Apr 22, 2010 | 47.72 | 48.15 | 47.63 | 47.67 | 54,219 | +0.57(+1.21%) |
Apr 21, 2010 | 47.20 | 47.37 | 47.02 | 47.10 | 8,569 | +0.30(+0.64%) |
Apr 20, 2010 | 46.56 | 46.95 | 46.54 | 46.80 | 8,162 | +0.16(+0.35%) |
Apr 19, 2010 | 47.02 | 47.19 | 46.53 | 46.64 | 11,565 | +0.27(+0.59%) |
Apr 16, 2010 | 46.55 | 46.60 | 46.31 | 46.36 | 16,625 | +0.36(+0.79%) |
Apr 15, 2010 | 45.95 | 46.17 | 45.89 | 46.00 | 23,219 | +0.70(+1.54%) |
Apr 14, 2010 | 45.51 | 45.72 | 45.10 | 45.30 | 32,240 | -0.60(-1.31%) |
Apr 13, 2010 | 45.62 | 46.12 | 45.62 | 45.90 | 14,562 | -0.13(-0.28%) |
Apr 12, 2010 | 46.22 | 46.22 | 45.61 | 46.03 | 49,394 | -0.59(-1.26%) |
Apr 09, 2010 | 47.52 | 47.52 | 46.55 | 46.62 | 34,226 | -1.08(-2.27%) |
Apr 08, 2010 | 47.77 | 47.99 | 47.51 | 47.70 | 27,027 | +0.08(+0.17%) |
Apr 07, 2010 | 47.67 | 47.72 | 47.32 | 47.62 | 18,492 | +0.51(+1.08%) |
Apr 06, 2010 | 47.51 | 47.60 | 47.10 | 47.11 | 26,896 | +0.48(+1.02%) |
Apr 05, 2010 | 46.54 | 46.73 | 46.30 | 46.63 | 28,067 | +0.63(+1.38%) |
Apr 01, 2010 | 46.52 | 46.00 | 46.00 | 46.00 | 38,100 | -0.54(-1.16%) |
Mar 31, 2010 | 46.54 | 46.57 | 46.18 | 46.54 | 44,921 | -0.61(-1.29%) |
Mar 30, 2010 | 46.66 | 47.25 | 46.59 | 47.15 | 31,256 | +0.45(+0.96%) |
Mar 29, 2010 | 46.80 | 46.98 | 46.63 | 46.70 | 35,437 | -0.50(-1.06%) |
Mar 26, 2010 | 49.13 | 49.13 | 47.08 | 47.20 | 38,894 | -0.94(-1.95%) |
Mar 25, 2010 | 47.77 | 48.20 | 47.30 | 48.14 | 69,184 | +0.31(+0.65%) |
Mar 24, 2010 | 47.73 | 47.87 | 47.45 | 47.83 | 111,174 | +1.15(+2.46%) |
Mar 23, 2010 | 46.59 | 46.74 | 46.30 | 46.68 | 30,358 | +0.35(+0.76%) |
Mar 22, 2010 | 46.83 | 46.83 | 46.19 | 46.33 | 12,760 | -0.10(-0.22%) |
Mar 19, 2010 | 46.16 | 46.60 | 46.16 | 46.43 | 192,151 | +0.62(+1.35%) |
Mar 18, 2010 | 45.39 | 45.97 | 45.33 | 45.81 | 24,425 | +0.89(+1.98%) |
Mar 17, 2010 | 44.84 | 45.00 | 44.69 | 44.92 | 189,388 | +0.24(+0.54%) |
Mar 16, 2010 | 44.96 | 45.10 | 44.68 | 44.68 | 46,126 | -0.72(-1.59%) |
Mar 15, 2010 | 45.40 | 45.40 | 45.40 | 45.40 | 20,702 | +0.49(+1.09%) |
Mar 12, 2010 | 44.90 | 45.12 | 44.62 | 44.91 | 95,612 | -0.49(-1.08%) |
Mar 11, 2010 | 45.56 | 45.67 | 45.38 | 45.40 | 43,957 | -0.17(-0.37%) |
Mar 10, 2010 | 45.85 | 45.86 | 45.49 | 45.57 | 31,399 | -0.32(-0.70%) |
Mar 09, 2010 | 45.92 | 46.20 | 45.86 | 45.89 | 5,706 | +0.09(+0.20%) |
Mar 08, 2010 | 45.40 | 45.96 | 45.30 | 45.80 | 17,285 | -0.01(-0.02%) |
Mar 05, 2010 | 47.26 | 47.26 | 45.75 | 45.81 | 64,573 | -0.24(-0.52%) |
Mar 04, 2010 | 45.78 | 46.80 | 45.27 | 46.05 | 23,310 | +0.77(+1.70%) |
Mar 03, 2010 | 46.17 | 46.17 | 45.08 | 45.28 | 77,419 | -0.64(-1.39%) |
Mar 02, 2010 | 46.36 | 46.71 | 45.82 | 45.92 | 62,663 | -0.45(-0.97%) |
Mar 01, 2010 | 46.62 | 47.32 | 46.27 | 46.37 | 74,000 | +0.37(+0.80%) |
Feb 26, 2010 | 46.37 | 46.74 | 45.37 | 46.00 | 76,738 | -0.35(-0.76%) |
Feb 25, 2010 | 47.08 | 47.19 | 46.27 | 46.35 | 59,588 | -0.29(-0.61%) |
Feb 24, 2010 | 46.50 | 46.69 | 45.88 | 46.64 | 24,232 | -0.04(-0.09%) |
Feb 23, 2010 | 46.53 | 46.82 | 46.24 | 46.68 | 25,919 | +0.48(+1.03%) |
Feb 22, 2010 | 46.34 | 46.42 | 45.80 | 46.20 | 31,276 | -0.02(-0.05%) |
Feb 19, 2010 | 46.78 | 47.33 | 45.93 | 46.23 | 34,737 | +0.16(+0.34%) |
Feb 18, 2010 | 46.34 | 46.42 | 45.67 | 46.07 | 87,503 | +0.08(+0.18%) |
Feb 17, 2010 | 45.03 | 46.29 | 45.03 | 45.99 | 37,795 | +1.08(+2.40%) |
Feb 16, 2010 | 45.97 | 45.98 | 44.86 | 44.91 | 79,959 | -1.14(-2.48%) |
Feb 12, 2010 | 46.33 | 46.05 | 46.05 | 46.05 | 52,800 | +0.58(+1.28%) |
Feb 11, 2010 | 45.68 | 46.24 | 45.41 | 45.47 | 110,758 | +0.15(+0.33%) |
Feb 10, 2010 | 45.20 | 45.80 | 45.12 | 45.32 | 47,279 | +0.51(+1.15%) |
Feb 09, 2010 | 45.05 | 45.51 | 44.43 | 44.81 | 141,404 | -1.05(-2.30%) |
Feb 08, 2010 | 47.03 | 47.03 | 45.45 | 45.86 | 192,331 | +0.24(+0.53%) |
Feb 05, 2010 | 45.63 | 47.34 | 45.36 | 45.62 | 137,752 | +0.27(+0.60%) |
Feb 04, 2010 | 44.92 | 45.86 | 44.67 | 45.35 | 284,423 | +1.06(+2.39%) |
Feb 03, 2010 | 43.92 | 44.29 | 43.80 | 44.29 | 107,816 | +0.55(+1.26%) |
Feb 02, 2010 | 44.00 | 44.00 | 43.33 | 43.74 | 40,080 | -0.15(-0.34%) |
Feb 01, 2010 | 45.15 | 45.15 | 43.89 | 43.89 | 57,654 | -0.70(-1.57%) |
Jan 29, 2010 | 43.85 | 44.80 | 43.85 | 44.59 | 20,962 | +0.74(+1.69%) |
Jan 28, 2010 | 43.80 | 44.97 | 43.61 | 43.85 | 64,686 | +0.15(+0.34%) |
Jan 27, 2010 | 43.29 | 43.80 | 43.14 | 43.70 | 77,661 | +0.63(+1.46%) |
Jan 26, 2010 | 42.97 | 43.21 | 42.82 | 43.07 | 44,693 | +0.57(+1.34%) |
Jan 25, 2010 | 42.70 | 42.70 | 42.41 | 42.50 | 15,034 | -0.15(-0.35%) |
Jan 22, 2010 | 42.90 | 42.91 | 42.39 | 42.65 | 33,175 | -0.21(-0.49%) |
Jan 21, 2010 | 43.03 | 43.30 | 42.50 | 42.86 | 34,210 | -0.10(-0.23%) |
Jan 20, 2010 | 42.80 | 42.99 | 42.71 | 42.96 | 39,431 | +1.16(+2.78%) |
Jan 19, 2010 | 41.73 | 42.00 | 41.61 | 41.80 | 68,762 | +0.42(+1.01%) |
Jan 15, 2010 | 41.32 | 41.38 | 41.38 | 41.38 | 33,600 | +0.80(+1.97%) |
Jan 14, 2010 | 40.70 | 40.87 | 40.52 | 40.58 | 9,963 | +0.00(+0.01%) |
Jan 13, 2010 | 40.41 | 40.80 | 40.21 | 40.58 | 9,620 | -0.07(-0.18%) |
Jan 12, 2010 | 40.77 | 40.77 | 40.41 | 40.65 | 9,638 | +0.20(+0.49%) |
Jan 11, 2010 | 40.50 | 40.68 | 40.31 | 40.45 | 24,373 | -0.74(-1.80%) |
Jan 08, 2010 | 41.39 | 41.82 | 41.02 | 41.19 | 43,893 | -0.56(-1.34%) |
Jan 07, 2010 | 41.61 | 41.85 | 41.52 | 41.75 | 53,309 | +0.62(+1.51%) |
Jan 06, 2010 | 41.56 | 41.59 | 40.92 | 41.13 | 10,247 | -0.35(-0.84%) |
Jan 05, 2010 | 41.20 | 41.53 | 41.03 | 41.48 | 5,620 | +0.41(+1.00%) |
Jan 04, 2010 | 41.06 | 41.22 | 40.90 | 41.07 | 51,277 | -0.71(-1.70%) |
Dec 31, 2009 | 41.48 | 41.78 | 41.78 | 41.78 | 3,900 | +0.08(+0.19%) |
Dec 30, 2009 | 41.93 | 41.93 | 41.61 | 41.70 | 16,560 | +0.26(+0.63%) |
Dec 29, 2009 | 41.00 | 41.60 | 40.95 | 41.44 | 10,122 | +0.09(+0.22%) |
Dec 28, 2009 | 41.32 | 41.35 | 41.12 | 41.35 | 9,060 | -0.09(-0.21%) |
Dec 24, 2009 | 41.39 | 41.55 | 41.28 | 41.44 | 19,865 | -0.23(-0.56%) |
Dec 23, 2009 | 41.94 | 41.94 | 41.41 | 41.67 | 61,065 | -0.55(-1.29%) |
Dec 22, 2009 | 41.90 | 42.40 | 41.80 | 42.22 | 17,566 | +0.25(+0.60%) |
Dec 21, 2009 | 42.10 | 44.41 | 41.61 | 41.97 | 31,026 | +0.37(+0.88%) |
Dec 18, 2009 | 41.52 | 41.99 | 41.46 | 41.60 | 37,877 | +0.05(+0.12%) |
Dec 17, 2009 | 41.51 | 41.83 | 41.29 | 41.55 | 52,654 | +0.99(+2.44%) |
Dec 16, 2009 | 40.55 | 40.60 | 40.16 | 40.56 | 15,790 | -0.18(-0.44%) |
Dec 15, 2009 | 40.40 | 40.81 | 40.21 | 40.74 | 40,147 | +0.90(+2.26%) |
Dec 14, 2009 | 39.95 | 40.01 | 39.75 | 39.84 | 14,373 | -0.09(-0.23%) |
Dec 11, 2009 | 39.87 | 40.16 | 39.74 | 39.93 | 63,737 | +0.36(+0.91%) |
Dec 10, 2009 | 39.40 | 39.68 | 39.35 | 39.57 | 34,094 | +0.21(+0.53%) |
Dec 09, 2009 | 39.58 | 39.80 | 39.05 | 39.36 | 48,481 | -0.24(-0.62%) |
Dec 08, 2009 | 39.31 | 39.72 | 39.16 | 39.60 | 11,295 | +0.54(+1.39%) |
Dec 07, 2009 | 39.18 | 39.18 | 38.70 | 39.06 | 10,225 | +0.20(+0.50%) |
Dec 04, 2009 | 38.37 | 38.94 | 38.37 | 38.87 | 10,194 | +1.14(+3.01%) |
Dec 03, 2009 | 37.75 | 37.75 | 37.61 | 37.73 | 1,330 | -0.06(-0.16%) |
Dec 02, 2009 | 37.56 | 37.79 | 37.52 | 37.79 | 3,409 | +0.23(+0.61%) |
Dec 01, 2009 | 37.67 | 37.67 | 37.25 | 37.56 | 1,840 | -0.53(-1.39%) |
Nov 30, 2009 | 38.05 | 38.10 | 37.99 | 38.09 | 4,142 | -0.10(-0.27%) |
Nov 27, 2009 | 37.38 | 38.60 | 37.38 | 38.19 | 5,494 | +0.92(+2.48%) |
Nov 25, 2009 | 37.65 | 37.77 | 37.27 | 37.27 | 13,399 | -0.89(-2.33%) |
Nov 24, 2009 | 38.25 | 38.41 | 38.12 | 38.16 | 11,080 | -0.02(-0.04%) |
Nov 23, 2009 | 38.16 | 38.22 | 38.03 | 38.18 | 3,540 | -0.64(-1.66%) |
Nov 20, 2009 | 38.90 | 38.99 | 38.68 | 38.82 | 6,245 | +0.27(+0.70%) |
Nov 19, 2009 | 38.70 | 38.77 | 38.43 | 38.55 | 1,225 | +0.29(+0.76%) |
Nov 18, 2009 | 38.36 | 38.36 | 38.11 | 38.26 | 5,347 | -0.52(-1.34%) |
Nov 17, 2009 | 38.64 | 38.99 | 38.64 | 38.78 | 6,918 | +0.53(+1.39%) |
Nov 16, 2009 | 38.32 | 38.70 | 38.00 | 38.25 | 19,052 | -0.27(-0.71%) |
Nov 13, 2009 | 38.83 | 38.89 | 38.47 | 38.52 | 2,600 | -0.43(-1.09%) |
Nov 12, 2009 | 38.60 | 38.95 | 38.60 | 38.95 | 9,465 | +0.82(+2.15%) |
Nov 11, 2009 | 38.00 | 38.36 | 37.88 | 38.13 | 1,500 | -0.10(-0.26%) |
Nov 10, 2009 | 38.15 | 38.30 | 38.09 | 38.23 | 6,680 | +0.13(+0.34%) |
Nov 09, 2009 | 38.17 | 38.20 | 38.00 | 38.10 | 11,525 | -0.73(-1.88%) |
Nov 06, 2009 | 38.85 | 38.95 | 38.52 | 38.83 | 6,736 | +0.02(+0.06%) |
Nov 05, 2009 | 38.61 | 38.85 | 38.57 | 38.81 | 4,594 | -0.02(-0.06%) |
Nov 04, 2009 | 38.75 | 39.22 | 38.62 | 38.83 | 7,300 | -0.85(-2.14%) |
Nov 03, 2009 | 39.94 | 40.00 | 39.59 | 39.68 | 5,610 | +0.33(+0.84%) |
Nov 02, 2009 | 39.29 | 39.40 | 38.86 | 39.35 | 8,170 | -0.13(-0.33%) |
Oct 30, 2009 | 39.45 | 39.55 | 39.34 | 39.48 | 8,565 | +0.48(+1.23%) |
Oct 29, 2009 | 39.26 | 39.26 | 38.85 | 39.00 | 12,117 | -0.80(-2.01%) |
Oct 28, 2009 | 39.19 | 40.00 | 39.03 | 39.80 | 33,515 | +0.57(+1.45%) |
Oct 27, 2009 | 38.83 | 39.27 | 38.77 | 39.23 | 11,697 | +0.45(+1.15%) |
Oct 26, 2009 | 38.00 | 38.94 | 38.00 | 38.78 | 36,838 | +0.63(+1.66%) |
Oct 23, 2009 | 37.94 | 38.15 | 37.94 | 38.15 | 18,319 | +0.12(+0.32%) |
Oct 22, 2009 | 38.13 | 38.30 | 37.92 | 38.03 | 18,478 | -0.02(-0.05%) |
Oct 21, 2009 | 38.32 | 38.32 | 37.84 | 38.05 | 7,887 | -0.35(-0.91%) |
Oct 20, 2009 | 38.53 | 38.53 | 38.40 | 38.40 | 1,200 | -0.02(-0.05%) |
Oct 19, 2009 | 38.50 | 38.64 | 38.34 | 38.42 | 2,764 | -0.14(-0.37%) |
Oct 16, 2009 | 38.80 | 38.80 | 38.54 | 38.56 | 4,800 | +0.06(+0.16%) |
Oct 15, 2009 | 38.60 | 38.60 | 38.32 | 38.50 | 15,043 | -0.04(-0.10%) |
Oct 14, 2009 | 38.44 | 38.73 | 38.34 | 38.54 | 40,924 | -0.44(-1.13%) |
Oct 13, 2009 | 39.09 | 39.12 | 38.85 | 38.98 | 16,502 | -0.31(-0.79%) |
Oct 12, 2009 | 39.23 | 39.30 | 39.02 | 39.29 | 6,664 | -0.35(-0.88%) |
Oct 09, 2009 | 39.51 | 39.78 | 39.48 | 39.64 | 12,871 | +0.35(+0.89%) |
Oct 08, 2009 | 39.51 | 39.56 | 39.04 | 39.29 | 20,530 | -0.46(-1.16%) |
Oct 07, 2009 | 39.71 | 39.91 | 39.29 | 39.75 | 7,977 | +0.08(+0.21%) |
Oct 06, 2009 | 39.61 | 39.72 | 39.41 | 39.67 | 13,098 | -0.26(-0.65%) |
Oct 05, 2009 | 40.12 | 40.12 | 39.93 | 39.93 | 1,905 | -0.48(-1.19%) |
Oct 02, 2009 | 40.44 | 40.44 | 40.25 | 40.41 | 5,155 | -0.32(-0.79%) |
Oct 01, 2009 | 40.43 | 40.75 | 40.10 | 40.73 | 25,379 | +0.61(+1.52%) |
Sep 30, 2009 | 40.18 | 40.34 | 40.00 | 40.12 | 11,009 | -0.36(-0.89%) |
Sep 29, 2009 | 40.55 | 40.66 | 40.35 | 40.48 | 27,682 | +0.15(+0.37%) |
Sep 28, 2009 | 40.19 | 40.35 | 39.88 | 40.33 | 9,587 | +0.37(+0.92%) |
Sep 25, 2009 | 40.01 | 40.05 | 39.01 | 39.96 | 17,255 | -0.05(-0.12%) |
Sep 24, 2009 | 39.39 | 40.11 | 39.39 | 40.01 | 17,263 | +0.42(+1.06%) |
Sep 23, 2009 | 39.25 | 39.59 | 39.10 | 39.59 | 18,595 | +0.41(+1.05%) |
Sep 22, 2009 | 39.19 | 39.37 | 39.18 | 39.18 | 17,701 | -0.78(-1.95%) |
Sep 21, 2009 | 40.11 | 40.12 | 39.84 | 39.96 | 32,845 | +0.21(+0.53%) |
Sep 18, 2009 | 39.62 | 39.81 | 39.60 | 39.75 | 30,054 | +0.17(+0.43%) |
Sep 17, 2009 | 39.75 | 39.78 | 39.48 | 39.58 | 28,334 | -0.32(-0.80%) |
Sep 16, 2009 | 39.83 | 40.07 | 39.58 | 39.90 | 22,549 | +0.01(+0.03%) |
Sep 15, 2009 | 40.36 | 40.36 | 39.87 | 39.89 | 12,189 | -0.26(-0.65%) |
Sep 14, 2009 | 40.27 | 40.27 | 40.03 | 40.15 | 2,063 | -0.25(-0.62%) |
Sep 11, 2009 | 39.92 | 40.54 | 39.92 | 40.40 | 8,010 | -0.09(-0.21%) |
Sep 10, 2009 | 40.64 | 40.69 | 40.23 | 40.48 | 15,161 | -0.05(-0.11%) |
Sep 09, 2009 | 40.51 | 40.62 | 40.34 | 40.53 | 14,327 | -0.40(-0.97%) |
Sep 08, 2009 | 41.01 | 41.09 | 40.73 | 40.93 | 44,062 | -1.08(-2.56%) |
Sep 04, 2009 | 42.60 | 42.63 | 41.99 | 42.00 | 2,350 | -0.35(-0.83%) |
Sep 03, 2009 | 42.19 | 42.35 | 42.09 | 42.35 | 13,036 | +0.09(+0.22%) |
Sep 02, 2009 | 42.69 | 42.71 | 42.20 | 42.26 | 51,220 | -0.34(-0.79%) |
Sep 01, 2009 | 42.05 | 42.80 | 41.99 | 42.60 | 10,101 | +0.72(+1.71%) |
Aug 31, 2009 | 42.23 | 42.23 | 41.69 | 41.88 | 15,006 | -0.26(-0.62%) |
Aug 28, 2009 | 41.57 | 42.14 | 41.37 | 42.14 | 3,141 | +0.41(+0.98%) |
Aug 27, 2009 | 42.40 | 42.52 | 41.49 | 41.73 | 18,245 | -0.67(-1.59%) |
Aug 26, 2009 | 42.36 | 42.56 | 42.36 | 42.40 | 14,700 | +0.32(+0.77%) |
Aug 25, 2009 | 41.83 | 42.08 | 41.79 | 42.08 | 7,905 | -0.07(-0.17%) |
Aug 24, 2009 | 41.91 | 42.19 | 41.86 | 42.15 | 5,917 | +0.28(+0.67%) |
Aug 21, 2009 | 41.92 | 42.19 | 41.64 | 41.87 | 16,808 | -0.43(-1.02%) |
Aug 20, 2009 | 42.61 | 42.68 | 42.30 | 42.30 | 6,230 | -0.19(-0.45%) |
Aug 19, 2009 | 43.08 | 43.08 | 42.35 | 42.49 | 9,335 | -0.65(-1.51%) |
Aug 18, 2009 | 43.48 | 43.48 | 43.08 | 43.14 | 6,215 | -0.34(-0.78%) |
Aug 17, 2009 | 43.53 | 43.66 | 43.38 | 43.48 | 16,748 | +0.72(+1.68%) |
Aug 14, 2009 | 42.31 | 42.83 | 42.31 | 42.76 | 10,080 | +0.49(+1.16%) |
Aug 13, 2009 | 42.24 | 42.38 | 42.04 | 42.27 | 16,188 | -0.44(-1.03%) |
Aug 12, 2009 | 42.94 | 43.10 | 42.48 | 42.71 | 55,112 | -0.38(-0.88%) |
Aug 11, 2009 | 43.29 | 43.33 | 42.97 | 43.09 | 13,314 | -0.08(-0.19%) |
Aug 10, 2009 | 43.00 | 43.29 | 42.95 | 43.17 | 24,724 | +0.27(+0.63%) |
Aug 07, 2009 | 42.10 | 42.97 | 42.10 | 42.90 | 6,985 | +1.00(+2.39%) |
Aug 06, 2009 | 41.59 | 42.02 | 41.59 | 41.90 | 18,844 | +0.40(+0.96%) |
Aug 05, 2009 | 41.76 | 41.83 | 41.47 | 41.50 | 6,178 | -0.08(-0.19%) |
Aug 04, 2009 | 41.57 | 41.67 | 41.42 | 41.58 | 11,466 | +0.03(+0.07%) |
Aug 03, 2009 | 42.12 | 42.12 | 40.94 | 41.55 | 26,952 | -1.01(-2.37%) |
Jul 31, 2009 | 43.34 | 43.34 | 42.40 | 42.56 | 32,720 | -1.00(-2.30%) |
Jul 30, 2009 | 43.59 | 43.96 | 43.55 | 43.56 | 16,625 | -0.28(-0.64%) |
Jul 29, 2009 | 43.39 | 44.06 | 43.36 | 43.84 | 17,806 | +0.86(+2.00%) |
Jul 28, 2009 | 43.01 | 43.10 | 42.98 | 42.98 | 4,750 | +0.37(+0.87%) |
Jul 27, 2009 | 42.55 | 42.79 | 42.54 | 42.61 | 24,195 | -0.23(-0.54%) |
Jul 24, 2009 | 42.76 | 42.99 | 42.65 | 42.84 | 2,630 | -0.16(-0.37%) |
Jul 23, 2009 | 42.83 | 43.00 | 42.43 | 43.00 | 8,190 | +0.15(+0.35%) |
Jul 22, 2009 | 43.00 | 43.26 | 42.59 | 42.85 | 11,915 | -0.14(-0.33%) |
Jul 21, 2009 | 42.54 | 43.09 | 42.09 | 42.99 | 10,935 | +0.16(+0.37%) |
Jul 20, 2009 | 42.55 | 42.88 | 42.55 | 42.83 | 10,315 | -0.77(-1.77%) |
Jul 17, 2009 | 43.40 | 43.60 | 43.30 | 43.60 | 4,721 | +0.28(+0.65%) |
Jul 16, 2009 | 43.31 | 43.53 | 43.16 | 43.32 | 3,032 | -0.04(-0.09%) |
Jul 15, 2009 | 42.94 | 43.66 | 42.91 | 43.36 | 9,320 | -1.25(-2.80%) |
Jul 14, 2009 | 43.91 | 44.72 | 43.91 | 44.61 | 6,763 | +0.36(+0.81%) |
Jul 13, 2009 | 44.58 | 46.23 | 44.20 | 44.25 | 4,435 | -0.29(-0.65%) |
Jul 10, 2009 | 44.64 | 44.80 | 44.33 | 44.54 | 6,231 | +0.71(+1.62%) |
Jul 09, 2009 | 44.45 | 44.58 | 43.72 | 43.83 | 32,901 | -1.16(-2.58%) |
Jul 08, 2009 | 44.61 | 45.18 | 44.60 | 44.99 | 19,837 | +0.29(+0.65%) |
Jul 07, 2009 | 44.17 | 44.70 | 44.11 | 44.70 | 12,806 | +0.47(+1.06%) |
Jul 06, 2009 | 43.28 | 44.77 | 43.28 | 44.23 | 29,432 | +0.12(+0.27%) |
Jul 02, 2009 | 43.84 | 44.11 | 43.84 | 44.11 | 7,744 | +0.91(+2.11%) |
Jul 01, 2009 | 43.17 | 43.30 | 42.94 | 43.20 | 21,405 | -0.76(-1.73%) |
Jun 30, 2009 | 43.64 | 44.10 | 43.63 | 43.96 | 22,358 | +0.32(+0.73%) |
Jun 29, 2009 | 43.75 | 43.83 | 43.50 | 43.64 | 27,330 | -0.06(-0.14%) |
Jun 26, 2009 | 43.60 | 43.82 | 43.42 | 43.70 | 13,783 | -0.53(-1.20%) |
Jun 25, 2009 | 44.70 | 44.70 | 44.20 | 44.23 | 9,178 | -0.33(-0.74%) |
Jun 24, 2009 | 43.80 | 44.76 | 42.12 | 44.56 | 33,763 | +1.26(+2.91%) |
Jun 23, 2009 | 44.08 | 44.19 | 42.93 | 43.30 | 45,366 | -1.67(-3.71%) |
Jun 22, 2009 | 45.06 | 45.25 | 44.77 | 44.97 | 38,508 | +0.50(+1.12%) |
Jun 19, 2009 | 44.75 | 44.77 | 44.09 | 44.47 | 26,087 | -0.40(-0.89%) |
Jun 18, 2009 | 44.39 | 44.87 | 44.19 | 44.87 | 12,900 | +0.44(+0.99%) |
Jun 17, 2009 | 44.92 | 45.19 | 44.25 | 44.43 | 23,484 | -0.76(-1.68%) |
Jun 16, 2009 | 44.97 | 45.25 | 44.64 | 45.19 | 22,815 | -0.26(-0.57%) |
Jun 15, 2009 | 45.00 | 45.72 | 45.00 | 45.45 | 42,009 | +1.23(+2.78%) |
Jun 12, 2009 | 44.14 | 44.51 | 43.97 | 44.22 | 41,572 | +0.78(+1.80%) |
Jun 11, 2009 | 44.02 | 44.05 | 43.15 | 43.44 | 53,873 | -0.82(-1.85%) |
Jun 10, 2009 | 43.68 | 44.68 | 43.48 | 44.26 | 42,783 | +0.54(+1.24%) |
Jun 09, 2009 | 44.98 | 44.98 | 43.65 | 43.72 | 34,010 | -1.08(-2.41%) |
Jun 08, 2009 | 45.06 | 45.12 | 44.71 | 44.80 | 59,916 | +0.29(+0.65%) |
Jun 05, 2009 | 43.91 | 44.62 | 43.91 | 44.51 | 50,062 | +1.31(+3.03%) |
Jun 04, 2009 | 43.82 | 43.82 | 42.96 | 43.20 | 100,050 | -0.16(-0.37%) |
Jun 03, 2009 | 43.40 | 44.99 | 43.03 | 43.36 | 132,204 | +1.00(+2.37%) |
Jun 02, 2009 | 42.99 | 42.99 | 42.30 | 42.36 | 41,025 | -1.05(-2.42%) |
Jun 01, 2009 | 43.11 | 43.44 | 42.91 | 43.41 | 43,006 | -0.08(-0.18%) |
May 29, 2009 | 43.77 | 43.87 | 43.30 | 43.49 | 66,730 | -1.30(-2.90%) |
May 28, 2009 | 44.75 | 44.96 | 44.00 | 44.79 | 23,739 | -0.24(-0.53%) |
May 27, 2009 | 44.50 | 45.17 | 44.28 | 45.03 | 101,903 | +0.62(+1.40%) |
May 26, 2009 | 45.00 | 45.04 | 44.37 | 44.41 | 33,252 | +0.03(+0.07%) |
May 22, 2009 | 44.44 | 44.55 | 44.17 | 44.38 | 22,454 | -0.62(-1.38%) |
May 21, 2009 | 46.29 | 46.29 | 44.86 | 45.00 | 27,358 | -0.93(-2.02%) |
May 20, 2009 | 46.47 | 46.47 | 45.56 | 45.93 | 17,954 | -0.82(-1.75%) |
May 19, 2009 | 47.11 | 47.29 | 46.75 | 46.75 | 33,619 | -0.75(-1.58%) |
May 18, 2009 | 47.93 | 50.20 | 47.50 | 47.50 | 12,700 | -0.44(-0.91%) |
May 15, 2009 | 47.31 | 48.01 | 47.10 | 47.94 | 10,456 | +1.10(+2.34%) |
May 14, 2009 | 47.18 | 47.27 | 46.74 | 46.84 | 5,850 | -0.44(-0.92%) |
May 13, 2009 | 47.10 | 47.28 | 46.99 | 47.28 | 6,310 | +0.43(+0.91%) |
May 12, 2009 | 46.95 | 47.16 | 46.71 | 46.85 | 9,574 | -0.35(-0.74%) |
May 11, 2009 | 47.21 | 47.30 | 46.70 | 47.20 | 55,300 | +0.29(+0.62%) |
May 08, 2009 | 47.94 | 48.17 | 46.91 | 46.91 | 19,731 | -1.77(-3.64%) |
May 07, 2009 | 48.44 | 48.84 | 48.23 | 48.68 | 11,372 | -0.40(-0.81%) |
May 06, 2009 | 48.86 | 49.50 | 48.86 | 49.08 | 7,000 | +0.00(+0.00%) |
May 05, 2009 | 48.55 | 49.10 | 48.46 | 49.08 | 12,189 | +0.48(+0.99%) |
May 04, 2009 | 49.53 | 49.56 | 47.40 | 48.60 | 41,936 | -1.03(-2.08%) |