Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 49.24 | 49.83 | 48.34 | 48.34 | 822,107 | -1.16(-2.34%) |
Apr 29, 2010 | 49.51 | 49.96 | 49.22 | 49.50 | 836,153 | +0.54(+1.10%) |
Apr 28, 2010 | 48.84 | 49.40 | 48.04 | 48.96 | 902,610 | +0.29(+0.60%) |
Apr 27, 2010 | 49.65 | 50.63 | 48.37 | 48.67 | 1,231,044 | -1.12(-2.25%) |
Apr 26, 2010 | 50.05 | 50.18 | 49.79 | 49.79 | 1,487,005 | -0.39(-0.78%) |
Apr 23, 2010 | 49.40 | 50.30 | 49.32 | 50.18 | 1,378,910 | +0.96(+1.95%) |
Apr 22, 2010 | 48.67 | 49.34 | 47.96 | 49.22 | 1,287,453 | -0.12(-0.24%) |
Apr 21, 2010 | 49.03 | 49.89 | 48.99 | 49.34 | 1,661,650 | -0.96(-1.91%) |
Apr 20, 2010 | 50.55 | 51.64 | 50.23 | 50.30 | 1,347,405 | +0.31(+0.62%) |
Apr 19, 2010 | 49.55 | 50.42 | 49.35 | 49.99 | 1,187,648 | -0.15(-0.30%) |
Apr 16, 2010 | 50.66 | 51.24 | 49.10 | 50.14 | 1,283,241 | -0.71(-1.40%) |
Apr 15, 2010 | 50.05 | 52.43 | 49.57 | 50.85 | 1,916,758 | +0.84(+1.68%) |
Apr 14, 2010 | 50.00 | 50.25 | 49.43 | 50.01 | 1,078,929 | +0.03(+0.06%) |
Apr 13, 2010 | 49.61 | 50.25 | 49.07 | 49.98 | 1,142,349 | +0.08(+0.16%) |
Apr 12, 2010 | 49.45 | 50.32 | 49.31 | 49.90 | 1,028,122 | +0.70(+1.42%) |
Apr 09, 2010 | 48.55 | 49.50 | 48.24 | 49.20 | 1,526,434 | +1.20(+2.50%) |
Apr 08, 2010 | 48.43 | 48.96 | 46.79 | 48.00 | 2,503,668 | +0.94(+2.00%) |
Apr 07, 2010 | 47.75 | 47.75 | 46.80 | 47.06 | 1,122,442 | -0.69(-1.45%) |
Apr 06, 2010 | 47.68 | 47.81 | 46.71 | 47.75 | 1,969,353 | -0.04(-0.08%) |
Apr 05, 2010 | 45.15 | 48.29 | 45.15 | 47.79 | 2,292,333 | +2.80(+6.22%) |
Apr 01, 2010 | 45.00 | 44.99 | 44.99 | 44.99 | 1,083,800 | +0.26(+0.58%) |
Mar 31, 2010 | 44.24 | 44.99 | 43.69 | 44.73 | 1,406,206 | +0.49(+1.11%) |
Mar 30, 2010 | 44.48 | 44.67 | 44.01 | 44.24 | 954,394 | -0.13(-0.29%) |
Mar 29, 2010 | 43.73 | 44.96 | 43.54 | 44.37 | 1,005,404 | +0.65(+1.49%) |
Mar 26, 2010 | 43.90 | 44.40 | 43.21 | 43.72 | 1,161,286 | -0.08(-0.18%) |
Mar 25, 2010 | 43.78 | 44.50 | 43.56 | 43.80 | 1,113,065 | +0.52(+1.20%) |
Mar 24, 2010 | 42.91 | 43.41 | 42.85 | 43.28 | 759,937 | +0.32(+0.74%) |
Mar 23, 2010 | 42.59 | 43.20 | 42.27 | 42.96 | 548,220 | +0.31(+0.73%) |
Mar 22, 2010 | 41.55 | 42.79 | 41.28 | 42.65 | 1,069,315 | +0.73(+1.74%) |
Mar 19, 2010 | 42.50 | 42.58 | 41.23 | 41.92 | 945,750 | -0.37(-0.87%) |
Mar 18, 2010 | 41.36 | 43.25 | 41.36 | 42.29 | 3,228,641 | +1.03(+2.50%) |
Mar 17, 2010 | 40.67 | 41.54 | 40.43 | 41.26 | 1,633,722 | +0.60(+1.48%) |
Mar 16, 2010 | 40.39 | 40.88 | 40.30 | 40.66 | 1,030,123 | +0.62(+1.55%) |
Mar 15, 2010 | 39.96 | 40.12 | 39.87 | 40.04 | 1,150,858 | -0.49(-1.21%) |
Mar 12, 2010 | 40.34 | 40.91 | 40.00 | 40.53 | 1,453,123 | +0.37(+0.92%) |
Mar 11, 2010 | 41.91 | 41.91 | 40.00 | 40.16 | 1,969,248 | -1.75(-4.18%) |
Mar 10, 2010 | 41.29 | 43.15 | 41.10 | 41.91 | 6,636,130 | -2.34(-5.29%) |
Mar 09, 2010 | 42.96 | 45.31 | 42.67 | 44.25 | 2,929,140 | +0.83(+1.91%) |
Mar 08, 2010 | 42.60 | 43.56 | 42.60 | 43.42 | 1,305,082 | +1.08(+2.55%) |
Mar 05, 2010 | 42.02 | 42.63 | 41.84 | 42.34 | 800,709 | +0.51(+1.22%) |
Mar 04, 2010 | 41.45 | 42.00 | 41.24 | 41.83 | 748,013 | +0.45(+1.09%) |
Mar 03, 2010 | 41.45 | 42.08 | 41.26 | 41.38 | 953,602 | -0.09(-0.22%) |
Mar 02, 2010 | 40.54 | 41.56 | 40.35 | 41.47 | 1,351,499 | +1.24(+3.08%) |
Mar 01, 2010 | 39.14 | 40.36 | 39.10 | 40.23 | 962,556 | +1.07(+2.73%) |
Feb 26, 2010 | 38.90 | 39.21 | 38.41 | 39.16 | 873,814 | +0.26(+0.67%) |
Feb 25, 2010 | 38.40 | 39.05 | 38.08 | 38.90 | 856,790 | -0.23(-0.59%) |
Feb 24, 2010 | 39.33 | 39.34 | 38.74 | 39.13 | 775,828 | +0.08(+0.20%) |
Feb 23, 2010 | 39.14 | 39.38 | 38.86 | 39.05 | 979,391 | -0.20(-0.51%) |
Feb 22, 2010 | 40.14 | 40.18 | 39.13 | 39.25 | 774,437 | -0.35(-0.88%) |
Feb 19, 2010 | 39.93 | 40.00 | 39.37 | 39.60 | 1,195,010 | -0.40(-1.00%) |
Feb 18, 2010 | 40.71 | 41.25 | 39.96 | 40.00 | 1,397,329 | -0.50(-1.23%) |
Feb 17, 2010 | 41.67 | 41.99 | 40.12 | 40.50 | 2,503,453 | +0.78(+1.96%) |
Feb 16, 2010 | 39.45 | 40.26 | 38.76 | 39.72 | 691,907 | +0.61(+1.56%) |
Feb 12, 2010 | 38.67 | 39.11 | 39.11 | 39.11 | 745,400 | -0.09(-0.23%) |
Feb 11, 2010 | 38.53 | 39.36 | 38.29 | 39.20 | 459,621 | +0.70(+1.82%) |
Feb 10, 2010 | 39.00 | 39.11 | 38.15 | 38.50 | 418,966 | -0.46(-1.18%) |
Feb 09, 2010 | 38.83 | 39.64 | 38.55 | 38.96 | 1,036,548 | +0.82(+2.15%) |
Feb 08, 2010 | 38.07 | 39.11 | 37.49 | 38.14 | 839,574 | -0.10(-0.26%) |
Feb 05, 2010 | 38.53 | 39.09 | 37.22 | 38.24 | 1,768,233 | -0.17(-0.44%) |
Feb 04, 2010 | 40.77 | 40.79 | 38.12 | 38.41 | 1,906,790 | -2.52(-6.16%) |
Feb 03, 2010 | 40.55 | 43.27 | 40.55 | 40.93 | 2,305,692 | +0.38(+0.94%) |
Feb 02, 2010 | 38.73 | 41.57 | 38.45 | 40.55 | 3,575,231 | +3.08(+8.23%) |
Feb 01, 2010 | 37.10 | 38.43 | 36.79 | 37.47 | 1,259,128 | +0.48(+1.29%) |
Jan 29, 2010 | 37.63 | 38.76 | 36.86 | 36.99 | 1,804,829 | -0.36(-0.96%) |
Jan 28, 2010 | 37.60 | 37.85 | 36.91 | 37.35 | 1,436,071 | -0.06(-0.16%) |
Jan 27, 2010 | 37.64 | 37.64 | 36.76 | 37.41 | 1,279,008 | -0.29(-0.77%) |
Jan 26, 2010 | 37.60 | 37.95 | 37.28 | 37.70 | 1,061,997 | +0.07(+0.19%) |
Jan 25, 2010 | 37.52 | 38.59 | 37.15 | 37.63 | 963,966 | +0.88(+2.39%) |
Jan 22, 2010 | 37.96 | 38.44 | 36.30 | 36.75 | 1,032,728 | -1.20(-3.16%) |
Jan 21, 2010 | 39.41 | 39.59 | 37.66 | 37.95 | 1,940,568 | -1.68(-4.24%) |
Jan 20, 2010 | 39.39 | 39.95 | 38.24 | 39.63 | 1,455,987 | +0.26(+0.66%) |
Jan 19, 2010 | 36.61 | 39.87 | 36.00 | 39.37 | 3,809,411 | -1.00(-2.48%) |
Jan 15, 2010 | 40.96 | 40.37 | 40.37 | 40.37 | 768,400 | -0.97(-2.35%) |
Jan 14, 2010 | 40.70 | 41.51 | 40.59 | 41.34 | 981,295 | +0.58(+1.42%) |
Jan 13, 2010 | 40.08 | 41.14 | 39.25 | 40.76 | 1,050,968 | +0.59(+1.47%) |
Jan 12, 2010 | 40.68 | 40.68 | 39.57 | 40.17 | 808,992 | -0.68(-1.66%) |
Jan 11, 2010 | 40.82 | 41.24 | 39.90 | 40.85 | 1,200,323 | +0.30(+0.74%) |
Jan 08, 2010 | 40.74 | 40.77 | 40.10 | 40.55 | 1,501,607 | -0.45(-1.10%) |
Jan 07, 2010 | 40.79 | 41.35 | 40.49 | 41.00 | 1,534,257 | +0.05(+0.12%) |
Jan 06, 2010 | 39.84 | 41.19 | 39.62 | 40.95 | 1,489,269 | +1.23(+3.10%) |
Jan 05, 2010 | 40.24 | 40.74 | 39.55 | 39.72 | 1,458,908 | -0.43(-1.07%) |
Jan 04, 2010 | 39.76 | 40.51 | 39.50 | 40.15 | 1,356,603 | +1.50(+3.88%) |
Dec 31, 2009 | 39.42 | 38.65 | 38.65 | 38.65 | 770,200 | -0.83(-2.10%) |
Dec 30, 2009 | 39.71 | 39.71 | 39.06 | 39.48 | 748,160 | -0.22(-0.55%) |
Dec 29, 2009 | 39.76 | 40.19 | 39.54 | 39.70 | 627,255 | +0.00(+0.00%) |
Dec 28, 2009 | 40.85 | 41.18 | 39.48 | 39.70 | 720,490 | -0.92(-2.26%) |
Dec 24, 2009 | 40.13 | 41.18 | 40.05 | 40.62 | 445,694 | +0.53(+1.32%) |
Dec 23, 2009 | 38.46 | 40.57 | 38.46 | 40.09 | 1,701,727 | +1.53(+3.97%) |
Dec 22, 2009 | 37.10 | 38.64 | 36.93 | 38.56 | 2,603,816 | +3.05(+8.59%) |
Dec 21, 2009 | 35.17 | 35.68 | 34.92 | 35.51 | 1,035,807 | +0.33(+0.94%) |
Dec 18, 2009 | 34.82 | 35.29 | 34.44 | 35.18 | 1,007,715 | +0.43(+1.24%) |
Dec 17, 2009 | 34.97 | 35.13 | 34.44 | 34.75 | 894,035 | -0.84(-2.36%) |
Dec 16, 2009 | 35.69 | 35.97 | 35.30 | 35.59 | 723,780 | +0.01(+0.03%) |
Dec 15, 2009 | 35.91 | 36.39 | 35.22 | 35.58 | 1,318,720 | -0.45(-1.25%) |
Dec 14, 2009 | 35.63 | 36.15 | 35.35 | 36.03 | 2,522,553 | +1.75(+5.11%) |
Dec 11, 2009 | 34.64 | 34.71 | 33.83 | 34.28 | 844,906 | -0.28(-0.81%) |
Dec 10, 2009 | 34.27 | 34.96 | 34.23 | 34.56 | 1,592,929 | +0.33(+0.96%) |
Dec 09, 2009 | 34.31 | 34.90 | 33.88 | 34.23 | 1,657,294 | -0.09(-0.26%) |
Dec 08, 2009 | 32.99 | 34.64 | 32.47 | 34.32 | 1,753,351 | +1.17(+3.53%) |
Dec 07, 2009 | 33.00 | 33.17 | 32.61 | 33.15 | 787,333 | +0.39(+1.19%) |
Dec 04, 2009 | 33.12 | 33.83 | 32.39 | 32.76 | 2,050,869 | -0.12(-0.36%) |
Dec 03, 2009 | 32.61 | 33.36 | 32.34 | 32.88 | 1,929,952 | +0.46(+1.42%) |
Dec 02, 2009 | 34.35 | 34.69 | 32.10 | 32.42 | 3,173,413 | -2.24(-6.46%) |
Dec 01, 2009 | 33.32 | 34.89 | 33.01 | 34.66 | 2,044,838 | +1.65(+5.00%) |
Nov 30, 2009 | 32.01 | 33.10 | 31.77 | 33.01 | 1,630,386 | +0.83(+2.58%) |
Nov 27, 2009 | 31.69 | 32.99 | 31.68 | 32.18 | 360,736 | -0.48(-1.47%) |
Nov 25, 2009 | 32.76 | 32.88 | 31.53 | 32.66 | 1,120,363 | -0.10(-0.31%) |
Nov 24, 2009 | 33.28 | 33.28 | 32.13 | 32.76 | 1,400,647 | -0.57(-1.71%) |
Nov 23, 2009 | 33.92 | 34.75 | 33.12 | 33.33 | 1,398,681 | -0.09(-0.27%) |
Nov 20, 2009 | 34.43 | 34.43 | 32.92 | 33.42 | 1,580,155 | -1.12(-3.24%) |
Nov 19, 2009 | 35.50 | 35.88 | 34.47 | 34.54 | 1,773,913 | -1.49(-4.14%) |
Nov 18, 2009 | 35.73 | 36.40 | 35.55 | 36.03 | 1,074,286 | +0.45(+1.26%) |
Nov 17, 2009 | 35.69 | 35.69 | 34.80 | 35.58 | 1,242,263 | -0.42(-1.17%) |
Nov 16, 2009 | 35.95 | 36.30 | 35.79 | 36.00 | 477,107 | +0.36(+1.01%) |
Nov 13, 2009 | 35.35 | 35.65 | 35.03 | 35.64 | 533,767 | +0.23(+0.65%) |
Nov 12, 2009 | 35.25 | 35.90 | 35.17 | 35.41 | 656,334 | +0.01(+0.03%) |
Nov 11, 2009 | 35.76 | 35.99 | 35.07 | 35.40 | 688,865 | -0.25(-0.70%) |
Nov 10, 2009 | 35.43 | 35.83 | 34.75 | 35.65 | 899,523 | -0.01(-0.03%) |
Nov 09, 2009 | 35.14 | 36.06 | 35.10 | 35.66 | 1,657,872 | +1.11(+3.21%) |
Nov 06, 2009 | 34.59 | 35.02 | 34.07 | 34.55 | 587,442 | -0.29(-0.83%) |
Nov 05, 2009 | 34.47 | 35.30 | 34.30 | 34.84 | 816,210 | +0.65(+1.90%) |
Nov 04, 2009 | 35.73 | 36.25 | 33.89 | 34.19 | 1,347,432 | -0.73(-2.09%) |
Nov 03, 2009 | 33.18 | 35.36 | 33.18 | 34.92 | 1,685,408 | +1.43(+4.27%) |
Nov 02, 2009 | 33.06 | 34.20 | 32.56 | 33.49 | 1,366,909 | +0.35(+1.06%) |
Oct 30, 2009 | 33.93 | 36.38 | 33.01 | 33.14 | 3,529,703 | -0.81(-2.39%) |
Oct 29, 2009 | 33.52 | 33.98 | 33.40 | 33.95 | 3,217,920 | +0.99(+3.00%) |
Oct 28, 2009 | 34.62 | 34.62 | 31.71 | 32.96 | 3,605,957 | -1.82(-5.23%) |
Oct 27, 2009 | 36.24 | 36.24 | 34.15 | 34.78 | 2,836,447 | -0.54(-1.53%) |
Oct 26, 2009 | 35.30 | 36.18 | 34.82 | 35.32 | 2,266,836 | -0.09(-0.25%) |
Oct 23, 2009 | 36.33 | 36.50 | 35.22 | 35.41 | 5,341,834 | -1.83(-4.91%) |
Oct 22, 2009 | 37.50 | 37.87 | 36.59 | 37.24 | 3,519,017 | -0.40(-1.06%) |
Oct 21, 2009 | 36.50 | 38.40 | 36.10 | 37.64 | 3,562,863 | -2.05(-5.17%) |
Oct 20, 2009 | 39.25 | 40.20 | 39.13 | 39.69 | 1,207,837 | +0.60(+1.53%) |
Oct 19, 2009 | 37.56 | 39.56 | 37.19 | 39.09 | 1,654,430 | +1.90(+5.11%) |
Oct 16, 2009 | 38.05 | 38.07 | 35.89 | 37.19 | 1,914,170 | -1.05(-2.75%) |
Oct 15, 2009 | 38.11 | 39.05 | 37.74 | 38.24 | 1,222,815 | -0.06(-0.16%) |
Oct 14, 2009 | 38.06 | 38.47 | 37.07 | 38.30 | 980,821 | +0.70(+1.86%) |
Oct 13, 2009 | 37.79 | 37.91 | 37.06 | 37.60 | 976,939 | -0.29(-0.77%) |
Oct 12, 2009 | 37.82 | 38.28 | 37.57 | 37.89 | 944,147 | +0.37(+0.99%) |
Oct 09, 2009 | 37.46 | 37.69 | 36.87 | 37.52 | 629,330 | +0.03(+0.08%) |
Oct 08, 2009 | 37.26 | 38.25 | 37.14 | 37.49 | 1,214,895 | +0.34(+0.92%) |
Oct 07, 2009 | 37.40 | 37.49 | 36.23 | 37.15 | 1,014,844 | -0.81(-2.13%) |
Oct 06, 2009 | 37.76 | 38.52 | 37.20 | 37.96 | 1,256,123 | +1.23(+3.35%) |
Oct 05, 2009 | 35.75 | 37.04 | 35.70 | 36.73 | 979,712 | +0.98(+2.74%) |
Oct 02, 2009 | 36.22 | 36.60 | 35.14 | 35.75 | 1,438,629 | -0.84(-2.30%) |
Oct 01, 2009 | 37.32 | 37.68 | 36.44 | 36.59 | 1,444,720 | -0.83(-2.22%) |
Sep 30, 2009 | 37.87 | 38.50 | 36.39 | 37.42 | 2,485,219 | -0.21(-0.56%) |
Sep 29, 2009 | 38.11 | 38.98 | 36.82 | 37.63 | 2,182,416 | -0.45(-1.18%) |
Sep 28, 2009 | 38.40 | 40.05 | 37.80 | 38.08 | 1,764,311 | -0.75(-1.93%) |
Sep 25, 2009 | 39.65 | 40.05 | 38.59 | 38.83 | 705,886 | -1.11(-2.78%) |
Sep 24, 2009 | 41.17 | 41.17 | 39.32 | 39.94 | 868,909 | -0.64(-1.58%) |
Sep 23, 2009 | 41.13 | 41.70 | 40.42 | 40.58 | 1,513,705 | +0.01(+0.02%) |
Sep 22, 2009 | 40.21 | 41.40 | 39.85 | 40.57 | 1,675,505 | +0.66(+1.65%) |
Sep 21, 2009 | 40.10 | 40.31 | 39.02 | 39.91 | 848,222 | -0.51(-1.26%) |
Sep 18, 2009 | 41.81 | 42.05 | 39.85 | 40.42 | 1,591,337 | -1.34(-3.21%) |
Sep 17, 2009 | 42.01 | 42.66 | 40.56 | 41.76 | 1,901,263 | +0.35(+0.85%) |
Sep 16, 2009 | 44.31 | 44.31 | 41.20 | 41.41 | 3,554,915 | -2.32(-5.31%) |
Sep 15, 2009 | 43.53 | 44.61 | 43.12 | 43.73 | 1,317,321 | +0.21(+0.48%) |
Sep 14, 2009 | 41.31 | 43.63 | 41.03 | 43.52 | 1,237,478 | +1.74(+4.16%) |
Sep 11, 2009 | 41.96 | 42.97 | 41.55 | 41.78 | 1,455,831 | -0.39(-0.92%) |
Sep 10, 2009 | 43.03 | 43.50 | 40.31 | 42.17 | 5,492,811 | -3.51(-7.68%) |
Sep 09, 2009 | 45.50 | 46.49 | 44.45 | 45.68 | 952,367 | +0.13(+0.29%) |
Sep 08, 2009 | 46.86 | 47.30 | 45.37 | 45.55 | 903,997 | -0.80(-1.73%) |
Sep 04, 2009 | 44.86 | 46.41 | 44.02 | 46.35 | 874,869 | +1.50(+3.34%) |
Sep 03, 2009 | 44.11 | 44.86 | 43.50 | 44.85 | 715,288 | +1.13(+2.58%) |
Sep 02, 2009 | 42.86 | 43.77 | 42.23 | 43.72 | 1,560,600 | +1.62(+3.85%) |
Sep 01, 2009 | 43.22 | 44.05 | 41.61 | 42.10 | 1,040,294 | -1.14(-2.63%) |
Aug 31, 2009 | 43.79 | 43.96 | 42.57 | 43.24 | 871,578 | -1.36(-3.06%) |
Aug 28, 2009 | 45.08 | 45.24 | 44.13 | 44.60 | 502,649 | -0.20(-0.45%) |
Aug 27, 2009 | 47.20 | 47.20 | 44.45 | 44.80 | 1,452,486 | -2.47(-5.23%) |
Aug 26, 2009 | 47.09 | 47.46 | 45.92 | 47.27 | 646,432 | +0.18(+0.38%) |
Aug 25, 2009 | 47.60 | 48.00 | 46.99 | 47.09 | 416,351 | +0.24(+0.51%) |
Aug 24, 2009 | 45.50 | 48.26 | 45.50 | 46.85 | 1,029,345 | +1.60(+3.54%) |
Aug 21, 2009 | 44.43 | 45.98 | 44.36 | 45.25 | 791,369 | +0.79(+1.78%) |
Aug 20, 2009 | 44.30 | 44.96 | 44.15 | 44.46 | 460,834 | +0.18(+0.41%) |
Aug 19, 2009 | 43.70 | 44.80 | 42.69 | 44.28 | 615,238 | +0.06(+0.14%) |
Aug 18, 2009 | 42.31 | 44.26 | 42.31 | 44.22 | 417,069 | +2.71(+6.54%) |
Aug 17, 2009 | 43.50 | 43.50 | 41.40 | 41.51 | 690,149 | -2.69(-6.09%) |
Aug 14, 2009 | 45.58 | 45.83 | 43.98 | 44.20 | 519,109 | -1.43(-3.13%) |
Aug 13, 2009 | 45.70 | 45.98 | 44.54 | 45.63 | 470,114 | +0.42(+0.93%) |
Aug 12, 2009 | 44.89 | 46.28 | 44.72 | 45.21 | 816,299 | +0.52(+1.16%) |
Aug 11, 2009 | 44.97 | 45.17 | 44.19 | 44.69 | 661,148 | -0.06(-0.13%) |
Aug 10, 2009 | 45.13 | 46.03 | 44.73 | 44.75 | 570,739 | -0.21(-0.47%) |
Aug 07, 2009 | 44.09 | 46.15 | 44.09 | 44.96 | 805,088 | +1.37(+3.14%) |
Aug 06, 2009 | 43.43 | 44.74 | 42.89 | 43.59 | 1,400,730 | +0.88(+2.06%) |
Aug 05, 2009 | 41.45 | 42.84 | 40.20 | 42.71 | 1,012,738 | +1.29(+3.11%) |
Aug 04, 2009 | 40.59 | 41.66 | 40.59 | 41.42 | 647,846 | +0.77(+1.88%) |
Aug 03, 2009 | 40.00 | 41.71 | 40.00 | 40.66 | 968,158 | +1.12(+2.82%) |
Jul 31, 2009 | 39.00 | 39.89 | 38.92 | 39.54 | 1,248,516 | +0.27(+0.69%) |
Jul 30, 2009 | 40.12 | 40.65 | 39.19 | 39.27 | 774,218 | +0.01(+0.03%) |
Jul 29, 2009 | 39.12 | 39.74 | 38.50 | 39.26 | 590,542 | -0.29(-0.73%) |
Jul 28, 2009 | 40.36 | 40.76 | 39.04 | 39.55 | 673,232 | -1.48(-3.61%) |
Jul 27, 2009 | 41.24 | 41.43 | 40.41 | 41.03 | 488,209 | -0.08(-0.19%) |
Jul 24, 2009 | 40.89 | 41.75 | 40.38 | 41.11 | 240 | +0.12(+0.29%) |
Jul 23, 2009 | 40.30 | 41.98 | 40.05 | 40.99 | 1,149,072 | +0.34(+0.84%) |
Jul 22, 2009 | 42.02 | 42.02 | 40.08 | 40.65 | 1,230,364 | -1.32(-3.15%) |
Jul 21, 2009 | 41.67 | 42.79 | 41.25 | 41.97 | 646,219 | +0.84(+2.04%) |
Jul 20, 2009 | 40.64 | 41.59 | 40.24 | 41.13 | 1,127,046 | +0.92(+2.29%) |
Jul 17, 2009 | 40.85 | 40.85 | 40.00 | 40.21 | 1,009,288 | -0.78(-1.90%) |
Jul 16, 2009 | 40.71 | 41.23 | 40.27 | 40.99 | 821,939 | +0.16(+0.39%) |
Jul 15, 2009 | 40.49 | 41.11 | 40.37 | 40.83 | 1,401,468 | +1.08(+2.72%) |
Jul 14, 2009 | 40.08 | 40.53 | 39.54 | 39.75 | 1,269,871 | -0.25(-0.62%) |
Jul 13, 2009 | 39.09 | 40.07 | 39.00 | 40.00 | 909,533 | +0.63(+1.60%) |
Jul 10, 2009 | 38.52 | 39.78 | 37.83 | 39.37 | 1,053,533 | -0.07(-0.18%) |
Jul 09, 2009 | 38.41 | 39.65 | 37.56 | 39.44 | 1,307,972 | +1.23(+3.22%) |
Jul 08, 2009 | 38.00 | 38.22 | 36.89 | 38.21 | 2,340,977 | -0.09(-0.23%) |
Jul 07, 2009 | 37.26 | 38.74 | 36.42 | 38.30 | 2,153,166 | +1.00(+2.68%) |
Jul 06, 2009 | 39.71 | 39.71 | 36.92 | 37.30 | 2,627,739 | -2.39(-6.02%) |
Jul 02, 2009 | 41.33 | 42.16 | 39.06 | 39.69 | 2,730,860 | -2.83(-6.66%) |
Jul 01, 2009 | 41.15 | 43.81 | 41.01 | 42.52 | 5,933,781 | -1.08(-2.48%) |
Jun 30, 2009 | 45.83 | 46.15 | 43.44 | 43.60 | 1,787,853 | -2.66(-5.75%) |
Jun 29, 2009 | 45.49 | 46.50 | 44.55 | 46.26 | 1,270,062 | +1.06(+2.35%) |
Jun 26, 2009 | 48.18 | 48.94 | 44.53 | 45.20 | 7,725,414 | -1.83(-3.89%) |
Jun 25, 2009 | 45.96 | 47.12 | 45.85 | 47.03 | 1,990,866 | +1.10(+2.39%) |
Jun 24, 2009 | 44.38 | 46.91 | 44.31 | 45.93 | 1,507,105 | +1.70(+3.84%) |
Jun 23, 2009 | 43.32 | 44.42 | 42.51 | 44.23 | 1,164,295 | +0.73(+1.68%) |
Jun 22, 2009 | 44.37 | 44.50 | 42.27 | 43.50 | 1,219,871 | -1.66(-3.68%) |
Jun 19, 2009 | 44.98 | 45.39 | 43.93 | 45.16 | 1,323,657 | +0.44(+0.98%) |
Jun 18, 2009 | 43.02 | 44.88 | 42.64 | 44.72 | 931,378 | +1.53(+3.54%) |
Jun 17, 2009 | 44.29 | 44.32 | 42.49 | 43.19 | 1,443,840 | -1.24(-2.79%) |
Jun 16, 2009 | 44.62 | 45.49 | 43.72 | 44.43 | 1,023,754 | +0.21(+0.47%) |
Jun 15, 2009 | 45.36 | 45.36 | 44.13 | 44.22 | 816,414 | -1.67(-3.64%) |
Jun 12, 2009 | 45.73 | 46.15 | 45.00 | 45.89 | 820,488 | +0.09(+0.20%) |
Jun 11, 2009 | 46.22 | 46.49 | 45.35 | 45.80 | 1,013,539 | -0.57(-1.23%) |
Jun 10, 2009 | 46.37 | 47.23 | 45.50 | 46.37 | 1,927,711 | +0.91(+2.00%) |
Jun 09, 2009 | 40.23 | 45.79 | 40.23 | 45.46 | 4,685,526 | +2.42(+5.62%) |
Jun 08, 2009 | 41.04 | 43.87 | 40.50 | 43.04 | 1,344,000 | +0.74(+1.75%) |
Jun 05, 2009 | 42.28 | 43.31 | 41.20 | 42.30 | 1,296,880 | +2.03(+5.04%) |
Jun 04, 2009 | 38.32 | 40.75 | 37.86 | 40.27 | 1,075,180 | +2.32(+6.11%) |
Jun 03, 2009 | 39.33 | 39.78 | 36.66 | 37.95 | 924,597 | -1.77(-4.46%) |
Jun 02, 2009 | 40.01 | 40.80 | 39.45 | 39.72 | 913,529 | -0.21(-0.53%) |
Jun 01, 2009 | 39.96 | 40.54 | 39.59 | 39.93 | 828,502 | +0.12(+0.30%) |
May 29, 2009 | 40.41 | 40.50 | 39.52 | 39.81 | 489,600 | -0.23(-0.57%) |
May 28, 2009 | 39.17 | 40.17 | 38.12 | 40.04 | 438,552 | +1.16(+2.98%) |
May 27, 2009 | 38.90 | 39.92 | 38.59 | 38.88 | 415,556 | +0.15(+0.39%) |
May 26, 2009 | 37.01 | 38.93 | 36.97 | 38.73 | 488,420 | +1.08(+2.87%) |
May 22, 2009 | 38.99 | 39.63 | 37.43 | 37.65 | 398,200 | -0.85(-2.21%) |
May 21, 2009 | 39.75 | 40.09 | 37.93 | 38.50 | 550,428 | -1.94(-4.80%) |
May 20, 2009 | 41.67 | 42.49 | 40.25 | 40.44 | 785,317 | -0.32(-0.79%) |
May 19, 2009 | 40.12 | 42.00 | 40.01 | 40.76 | 861,719 | +0.34(+0.84%) |
May 18, 2009 | 36.59 | 40.56 | 36.59 | 40.42 | 1,047,247 | +3.84(+10.50%) |
May 15, 2009 | 37.49 | 37.49 | 35.84 | 36.58 | 554,058 | -0.86(-2.30%) |
May 14, 2009 | 36.78 | 38.06 | 35.94 | 37.44 | 848,080 | +0.94(+2.58%) |
May 13, 2009 | 39.15 | 39.43 | 36.38 | 36.50 | 940,068 | -3.85(-9.54%) |
May 12, 2009 | 41.09 | 41.49 | 39.45 | 40.35 | 757,043 | +0.06(+0.15%) |
May 11, 2009 | 40.49 | 42.19 | 40.28 | 40.29 | 721,091 | -0.96(-2.33%) |
May 08, 2009 | 41.73 | 42.74 | 40.85 | 41.25 | 678,335 | +0.34(+0.83%) |
May 07, 2009 | 43.40 | 43.40 | 40.26 | 40.91 | 1,599,519 | -2.51(-5.78%) |
May 06, 2009 | 43.20 | 43.44 | 41.28 | 43.42 | 958,330 | +1.42(+3.38%) |
May 05, 2009 | 42.35 | 42.99 | 40.55 | 42.00 | 1,227,630 | -0.65(-1.52%) |
May 04, 2009 | 40.75 | 42.75 | 40.75 | 42.65 | 1,166,632 | +2.46(+6.12%) |