Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.36 | 44.50 | 42.35 | 42.35 | 104,640 | -1.98(-4.47%) |
Apr 29, 2010 | 41.36 | 44.77 | 41.36 | 44.33 | 169,201 | +0.08(+0.18%) |
Apr 28, 2010 | 43.92 | 44.45 | 43.21 | 44.25 | 76,456 | +0.23(+0.52%) |
Apr 27, 2010 | 44.81 | 45.13 | 43.06 | 44.02 | 126,148 | -0.93(-2.07%) |
Apr 26, 2010 | 46.00 | 46.00 | 44.95 | 44.95 | 53,959 | -1.21(-2.62%) |
Apr 23, 2010 | 45.94 | 46.24 | 45.34 | 46.16 | 209,939 | +0.09(+0.20%) |
Apr 22, 2010 | 45.46 | 46.40 | 45.00 | 46.07 | 165,512 | +0.30(+0.66%) |
Apr 21, 2010 | 46.00 | 46.10 | 45.66 | 45.77 | 195,044 | -0.23(-0.50%) |
Apr 20, 2010 | 45.95 | 46.00 | 45.59 | 46.00 | 95,524 | -0.01(-0.02%) |
Apr 19, 2010 | 45.86 | 46.01 | 45.65 | 46.01 | 75,791 | +0.21(+0.46%) |
Apr 16, 2010 | 45.95 | 45.99 | 45.52 | 45.80 | 160,204 | -0.06(-0.13%) |
Apr 15, 2010 | 45.30 | 45.99 | 45.07 | 45.86 | 128,196 | +0.57(+1.26%) |
Apr 14, 2010 | 46.00 | 46.00 | 45.08 | 45.29 | 204,127 | -0.55(-1.20%) |
Apr 13, 2010 | 45.54 | 45.88 | 45.22 | 45.84 | 85,375 | +0.34(+0.75%) |
Apr 12, 2010 | 46.00 | 46.00 | 45.00 | 45.50 | 81,216 | -0.53(-1.15%) |
Apr 09, 2010 | 45.84 | 46.24 | 45.27 | 46.03 | 77,736 | +0.32(+0.70%) |
Apr 08, 2010 | 46.19 | 46.27 | 45.50 | 45.71 | 90,548 | -0.31(-0.67%) |
Apr 07, 2010 | 45.66 | 46.20 | 45.62 | 46.02 | 101,192 | +0.07(+0.15%) |
Apr 06, 2010 | 46.00 | 46.43 | 45.84 | 45.95 | 70,933 | -0.32(-0.69%) |
Apr 05, 2010 | 46.61 | 46.71 | 45.76 | 46.27 | 38,961 | -0.12(-0.26%) |
Apr 01, 2010 | 46.60 | 46.39 | 46.39 | 46.39 | 70,100 | -0.21(-0.45%) |
Mar 31, 2010 | 46.93 | 47.00 | 46.54 | 46.60 | 97,379 | -0.31(-0.66%) |
Mar 30, 2010 | 46.19 | 47.23 | 46.19 | 46.91 | 192,856 | +0.88(+1.91%) |
Mar 29, 2010 | 45.85 | 46.57 | 45.44 | 46.03 | 110,987 | +0.24(+0.52%) |
Mar 26, 2010 | 45.24 | 47.21 | 45.24 | 45.79 | 152,919 | +0.84(+1.87%) |
Mar 25, 2010 | 45.29 | 46.05 | 44.62 | 44.95 | 62,634 | -0.08(-0.18%) |
Mar 24, 2010 | 46.50 | 46.63 | 44.93 | 45.03 | 82,037 | -1.72(-3.68%) |
Mar 23, 2010 | 46.42 | 47.00 | 45.85 | 46.75 | 101,332 | +0.45(+0.97%) |
Mar 22, 2010 | 45.48 | 46.69 | 44.80 | 46.30 | 81,774 | +0.78(+1.71%) |
Mar 19, 2010 | 46.99 | 46.99 | 45.38 | 45.52 | 119,729 | -1.21(-2.59%) |
Mar 18, 2010 | 46.28 | 47.20 | 45.94 | 46.73 | 57,489 | +0.59(+1.28%) |
Mar 17, 2010 | 45.63 | 46.79 | 45.45 | 46.14 | 119,273 | +0.41(+0.90%) |
Mar 16, 2010 | 44.56 | 45.73 | 44.44 | 45.73 | 70,962 | +1.10(+2.46%) |
Mar 15, 2010 | 44.52 | 44.81 | 43.96 | 44.63 | 110,798 | +0.43(+0.97%) |
Mar 12, 2010 | 44.26 | 44.86 | 43.77 | 44.20 | 138,902 | -1.41(-3.09%) |
Mar 11, 2010 | 44.52 | 45.71 | 44.39 | 45.61 | 97,482 | +0.84(+1.88%) |
Mar 10, 2010 | 43.30 | 44.91 | 43.25 | 44.77 | 102,142 | +1.33(+3.06%) |
Mar 09, 2010 | 43.70 | 44.10 | 43.08 | 43.44 | 158,191 | -0.50(-1.14%) |
Mar 08, 2010 | 43.39 | 44.36 | 42.88 | 43.94 | 145,385 | +0.33(+0.76%) |
Mar 05, 2010 | 43.75 | 43.93 | 43.11 | 43.61 | 143,599 | -0.36(-0.82%) |
Mar 04, 2010 | 44.10 | 44.42 | 43.63 | 43.97 | 81,163 | -0.22(-0.50%) |
Mar 03, 2010 | 43.55 | 44.31 | 43.15 | 44.19 | 119,155 | +0.80(+1.84%) |
Mar 02, 2010 | 43.53 | 43.83 | 43.25 | 43.39 | 116,904 | -0.13(-0.30%) |
Mar 01, 2010 | 43.28 | 44.38 | 43.25 | 43.52 | 128,690 | +0.26(+0.60%) |
Feb 26, 2010 | 43.52 | 43.64 | 42.85 | 43.26 | 89,411 | -0.38(-0.87%) |
Feb 25, 2010 | 42.55 | 43.76 | 42.32 | 43.64 | 145,685 | +0.73(+1.70%) |
Feb 24, 2010 | 42.61 | 43.00 | 41.62 | 42.91 | 242,525 | +0.46(+1.08%) |
Feb 23, 2010 | 42.24 | 42.70 | 41.34 | 42.45 | 783,383 | +2.96(+7.50%) |
Feb 22, 2010 | 40.27 | 40.35 | 39.19 | 39.49 | 183,732 | -0.85(-2.11%) |
Feb 19, 2010 | 40.76 | 40.76 | 39.74 | 40.34 | 236,262 | -0.38(-0.93%) |
Feb 18, 2010 | 40.29 | 40.94 | 40.06 | 40.72 | 118,939 | +0.54(+1.34%) |
Feb 17, 2010 | 40.42 | 40.56 | 39.13 | 40.18 | 88,462 | -0.12(-0.30%) |
Feb 16, 2010 | 40.50 | 40.53 | 39.86 | 40.30 | 68,667 | -0.20(-0.49%) |
Feb 12, 2010 | 39.66 | 40.50 | 40.50 | 40.50 | 115,900 | +0.66(+1.66%) |
Feb 11, 2010 | 39.62 | 39.85 | 39.16 | 39.84 | 89,873 | +0.05(+0.13%) |
Feb 10, 2010 | 38.94 | 39.86 | 38.94 | 39.79 | 168,128 | +0.67(+1.71%) |
Feb 09, 2010 | 38.93 | 39.36 | 38.55 | 39.12 | 116,294 | +0.40(+1.03%) |
Feb 08, 2010 | 38.60 | 39.18 | 38.16 | 38.72 | 79,657 | -0.01(-0.03%) |
Feb 05, 2010 | 39.36 | 40.20 | 38.18 | 38.73 | 234,499 | -0.52(-1.32%) |
Feb 04, 2010 | 39.51 | 39.65 | 38.26 | 39.25 | 219,440 | -0.20(-0.51%) |
Feb 03, 2010 | 38.01 | 39.79 | 37.52 | 39.45 | 197,763 | +1.26(+3.30%) |
Feb 02, 2010 | 37.90 | 38.35 | 37.42 | 38.19 | 232,142 | +0.44(+1.17%) |
Feb 01, 2010 | 38.09 | 38.56 | 37.50 | 37.75 | 203,062 | -0.39(-1.02%) |
Jan 29, 2010 | 39.81 | 39.81 | 38.09 | 38.14 | 462,128 | -1.53(-3.86%) |
Jan 28, 2010 | 38.17 | 39.80 | 38.12 | 39.67 | 314,303 | +1.42(+3.71%) |
Jan 27, 2010 | 36.64 | 38.36 | 36.64 | 38.25 | 128,577 | +1.42(+3.86%) |
Jan 26, 2010 | 36.87 | 37.14 | 36.68 | 36.83 | 101,774 | -0.20(-0.54%) |
Jan 25, 2010 | 37.09 | 37.45 | 36.47 | 37.03 | 99,189 | -0.04(-0.11%) |
Jan 22, 2010 | 36.64 | 37.35 | 36.06 | 37.07 | 92,370 | +0.43(+1.17%) |
Jan 21, 2010 | 37.40 | 38.15 | 36.58 | 36.64 | 132,763 | -0.62(-1.66%) |
Jan 20, 2010 | 37.46 | 37.73 | 36.80 | 37.26 | 71,162 | -0.44(-1.17%) |
Jan 19, 2010 | 37.40 | 37.78 | 37.14 | 37.70 | 99,083 | +0.41(+1.10%) |
Jan 15, 2010 | 38.45 | 37.29 | 37.29 | 37.29 | 182,700 | -0.97(-2.54%) |
Jan 14, 2010 | 37.77 | 38.56 | 37.55 | 38.26 | 104,812 | +0.40(+1.06%) |
Jan 13, 2010 | 37.01 | 38.06 | 36.75 | 37.86 | 114,679 | +0.80(+2.16%) |
Jan 12, 2010 | 36.81 | 37.50 | 36.58 | 37.06 | 68,140 | +0.02(+0.05%) |
Jan 11, 2010 | 37.18 | 37.38 | 36.71 | 37.04 | 132,255 | -0.17(-0.46%) |
Jan 08, 2010 | 35.97 | 37.25 | 35.97 | 37.21 | 163,031 | +1.01(+2.79%) |
Jan 07, 2010 | 35.50 | 36.24 | 34.99 | 36.20 | 157,062 | +0.72(+2.03%) |
Jan 06, 2010 | 34.12 | 36.14 | 34.00 | 35.48 | 281,614 | +1.62(+4.78%) |
Jan 05, 2010 | 34.94 | 35.04 | 33.81 | 33.86 | 132,162 | -0.94(-2.70%) |
Jan 04, 2010 | 34.70 | 35.30 | 34.70 | 34.80 | 180,987 | +0.44(+1.28%) |
Dec 31, 2009 | 34.81 | 34.36 | 34.36 | 34.36 | 137,300 | -0.56(-1.60%) |
Dec 30, 2009 | 34.14 | 34.94 | 34.08 | 34.92 | 144,679 | +0.77(+2.25%) |
Dec 29, 2009 | 33.75 | 34.40 | 33.60 | 34.15 | 96,638 | +0.53(+1.58%) |
Dec 28, 2009 | 33.53 | 33.90 | 33.40 | 33.62 | 58,310 | -0.07(-0.21%) |
Dec 24, 2009 | 33.27 | 33.75 | 33.10 | 33.69 | 49,535 | +0.37(+1.11%) |
Dec 23, 2009 | 33.25 | 33.70 | 33.18 | 33.32 | 84,607 | +0.20(+0.60%) |
Dec 22, 2009 | 32.80 | 33.39 | 32.79 | 33.12 | 154,844 | +0.28(+0.85%) |
Dec 21, 2009 | 32.96 | 33.31 | 32.70 | 32.84 | 103,919 | +0.05(+0.15%) |
Dec 18, 2009 | 33.80 | 34.11 | 31.88 | 32.79 | 593,567 | -0.74(-2.21%) |
Dec 17, 2009 | 34.24 | 34.81 | 33.35 | 33.53 | 183,990 | -0.71(-2.07%) |
Dec 16, 2009 | 34.57 | 34.57 | 33.77 | 34.24 | 132,718 | -0.16(-0.47%) |
Dec 15, 2009 | 34.30 | 34.84 | 33.87 | 34.40 | 97,154 | -0.01(-0.03%) |
Dec 14, 2009 | 34.27 | 34.64 | 33.30 | 34.41 | 130,321 | +1.03(+3.09%) |
Dec 11, 2009 | 32.84 | 33.39 | 32.66 | 33.38 | 96,653 | +0.52(+1.58%) |
Dec 10, 2009 | 32.84 | 33.17 | 32.46 | 32.86 | 81,044 | -0.02(-0.06%) |
Dec 09, 2009 | 32.38 | 32.89 | 32.14 | 32.88 | 87,154 | +0.41(+1.26%) |
Dec 08, 2009 | 31.81 | 32.73 | 31.81 | 32.47 | 165,242 | +0.47(+1.47%) |
Dec 07, 2009 | 31.21 | 32.05 | 30.68 | 32.00 | 166,495 | +0.77(+2.47%) |
Dec 04, 2009 | 30.57 | 31.39 | 30.45 | 31.23 | 237,222 | +0.93(+3.07%) |
Dec 03, 2009 | 31.16 | 31.33 | 30.30 | 30.30 | 192,499 | -0.83(-2.67%) |
Dec 02, 2009 | 31.46 | 31.77 | 30.89 | 31.13 | 213,163 | -0.33(-1.05%) |
Dec 01, 2009 | 32.25 | 32.29 | 31.05 | 31.46 | 219,582 | -0.57(-1.78%) |
Nov 30, 2009 | 31.64 | 32.23 | 30.87 | 32.03 | 134,083 | +0.46(+1.46%) |
Nov 27, 2009 | 31.81 | 32.15 | 31.55 | 31.57 | 40,231 | -0.62(-1.93%) |
Nov 25, 2009 | 32.34 | 32.59 | 32.05 | 32.19 | 35,525 | -0.18(-0.56%) |
Nov 24, 2009 | 32.71 | 32.71 | 31.78 | 32.37 | 122,239 | -0.43(-1.31%) |
Nov 23, 2009 | 32.43 | 32.87 | 32.38 | 32.80 | 51,707 | +0.66(+2.05%) |
Nov 20, 2009 | 32.18 | 32.61 | 31.95 | 32.14 | 92,473 | -0.24(-0.74%) |
Nov 19, 2009 | 33.51 | 33.51 | 32.33 | 32.38 | 149,571 | -1.33(-3.95%) |
Nov 18, 2009 | 34.48 | 34.48 | 33.51 | 33.71 | 53,665 | -0.59(-1.72%) |
Nov 17, 2009 | 33.75 | 34.39 | 33.27 | 34.30 | 123,227 | +0.52(+1.54%) |
Nov 16, 2009 | 33.24 | 34.50 | 33.00 | 33.78 | 206,015 | +0.65(+1.96%) |
Nov 13, 2009 | 32.80 | 33.13 | 32.66 | 33.13 | 159,766 | +0.20(+0.61%) |
Nov 12, 2009 | 32.85 | 33.08 | 32.70 | 32.93 | 173,524 | +0.08(+0.24%) |
Nov 11, 2009 | 32.96 | 33.19 | 32.60 | 32.85 | 225,083 | +0.12(+0.37%) |
Nov 10, 2009 | 33.35 | 33.59 | 32.51 | 32.73 | 263,735 | -0.66(-1.98%) |
Nov 09, 2009 | 34.21 | 34.48 | 31.83 | 33.39 | 442,113 | -0.58(-1.71%) |
Nov 06, 2009 | 34.24 | 35.03 | 33.24 | 33.97 | 436,745 | +1.44(+4.43%) |
Nov 05, 2009 | 32.15 | 33.24 | 31.96 | 32.53 | 409,580 | +0.61(+1.91%) |
Nov 04, 2009 | 32.32 | 32.63 | 31.76 | 31.92 | 208,021 | -0.33(-1.02%) |
Nov 03, 2009 | 31.99 | 32.42 | 31.65 | 32.25 | 136,306 | +0.04(+0.12%) |
Nov 02, 2009 | 31.91 | 32.40 | 31.10 | 32.21 | 233,908 | +0.31(+0.97%) |
Oct 30, 2009 | 32.34 | 32.55 | 31.86 | 31.90 | 201,412 | -0.53(-1.63%) |
Oct 29, 2009 | 33.24 | 33.24 | 32.18 | 32.43 | 285,574 | -0.72(-2.17%) |
Oct 28, 2009 | 32.85 | 34.24 | 32.00 | 33.15 | 406,662 | -1.46(-4.22%) |
Oct 27, 2009 | 35.13 | 35.65 | 34.56 | 34.61 | 72,768 | -0.57(-1.62%) |
Oct 26, 2009 | 36.00 | 36.27 | 34.93 | 35.18 | 85,569 | -0.70(-1.95%) |
Oct 23, 2009 | 36.16 | 36.89 | 35.71 | 35.88 | 96,263 | -0.67(-1.83%) |
Oct 22, 2009 | 36.26 | 37.21 | 35.56 | 36.55 | 185,883 | +0.08(+0.22%) |
Oct 21, 2009 | 36.45 | 37.00 | 36.34 | 36.47 | 238,776 | +0.08(+0.22%) |
Oct 20, 2009 | 36.24 | 36.48 | 35.56 | 36.39 | 115,910 | +0.39(+1.08%) |
Oct 19, 2009 | 35.82 | 36.61 | 35.49 | 36.00 | 109,328 | +0.36(+1.01%) |
Oct 16, 2009 | 36.35 | 36.47 | 35.21 | 35.64 | 184,033 | -0.74(-2.03%) |
Oct 15, 2009 | 36.59 | 37.10 | 35.50 | 36.38 | 159,621 | -0.47(-1.28%) |
Oct 14, 2009 | 36.81 | 37.00 | 36.20 | 36.85 | 118,741 | +0.19(+0.52%) |
Oct 13, 2009 | 36.39 | 36.69 | 35.79 | 36.66 | 132,620 | +0.17(+0.47%) |
Oct 12, 2009 | 36.87 | 37.08 | 36.33 | 36.49 | 290,013 | -0.51(-1.38%) |
Oct 09, 2009 | 36.90 | 37.15 | 36.47 | 37.00 | 303,812 | +0.17(+0.46%) |
Oct 08, 2009 | 35.46 | 37.05 | 34.93 | 36.83 | 244,374 | +1.49(+4.22%) |
Oct 07, 2009 | 34.50 | 35.38 | 34.28 | 35.34 | 206,725 | +0.74(+2.14%) |
Oct 06, 2009 | 34.48 | 34.60 | 34.11 | 34.60 | 154,766 | +0.25(+0.73%) |
Oct 05, 2009 | 34.88 | 34.88 | 34.17 | 34.35 | 118,545 | -0.38(-1.09%) |
Oct 02, 2009 | 34.07 | 35.00 | 34.01 | 34.73 | 142,459 | +0.37(+1.08%) |
Oct 01, 2009 | 35.00 | 35.01 | 34.17 | 34.36 | 103,808 | -0.37(-1.07%) |
Sep 30, 2009 | 34.52 | 34.75 | 34.21 | 34.73 | 100,250 | +0.33(+0.96%) |
Sep 29, 2009 | 34.30 | 34.74 | 34.15 | 34.40 | 186,680 | +0.02(+0.06%) |
Sep 28, 2009 | 33.73 | 34.50 | 33.62 | 34.38 | 120,647 | +0.65(+1.93%) |
Sep 25, 2009 | 33.92 | 33.92 | 33.28 | 33.73 | 71,376 | -0.15(-0.44%) |
Sep 24, 2009 | 34.44 | 34.63 | 33.83 | 33.88 | 109,730 | -0.53(-1.54%) |
Sep 23, 2009 | 35.14 | 35.38 | 34.33 | 34.41 | 174,159 | -0.59(-1.69%) |
Sep 22, 2009 | 35.70 | 35.97 | 34.92 | 35.00 | 136,931 | -0.78(-2.18%) |
Sep 21, 2009 | 34.61 | 35.95 | 34.61 | 35.78 | 268,512 | +1.08(+3.11%) |
Sep 18, 2009 | 34.83 | 34.97 | 34.55 | 34.70 | 295,218 | -0.18(-0.52%) |
Sep 17, 2009 | 34.31 | 34.99 | 34.06 | 34.88 | 84,924 | +0.71(+2.08%) |
Sep 16, 2009 | 33.94 | 34.17 | 33.85 | 34.17 | 102,174 | +0.19(+0.56%) |
Sep 15, 2009 | 33.98 | 34.26 | 33.64 | 33.98 | 135,505 | +0.06(+0.18%) |
Sep 14, 2009 | 34.05 | 34.39 | 33.71 | 33.92 | 146,323 | -0.19(-0.56%) |
Sep 11, 2009 | 34.47 | 34.47 | 33.88 | 34.11 | 174,093 | -0.50(-1.44%) |
Sep 10, 2009 | 35.08 | 35.17 | 34.50 | 34.61 | 150,325 | -0.47(-1.34%) |
Sep 09, 2009 | 35.20 | 35.25 | 34.70 | 35.08 | 146,637 | -0.12(-0.34%) |
Sep 08, 2009 | 34.68 | 35.20 | 34.35 | 35.20 | 102,337 | +0.52(+1.50%) |
Sep 04, 2009 | 34.50 | 34.69 | 33.94 | 34.68 | 82,070 | +0.22(+0.64%) |
Sep 03, 2009 | 33.77 | 34.47 | 33.62 | 34.46 | 119,757 | +0.62(+1.83%) |
Sep 02, 2009 | 34.20 | 34.63 | 33.65 | 33.84 | 130,446 | -0.37(-1.08%) |
Sep 01, 2009 | 34.42 | 35.60 | 34.04 | 34.21 | 270,622 | -0.44(-1.27%) |
Aug 31, 2009 | 34.25 | 34.66 | 34.04 | 34.65 | 182,041 | +0.12(+0.35%) |
Aug 28, 2009 | 34.94 | 34.94 | 34.10 | 34.53 | 58,029 | -0.13(-0.38%) |
Aug 27, 2009 | 34.72 | 34.84 | 34.04 | 34.66 | 112,264 | -0.03(-0.09%) |
Aug 26, 2009 | 34.52 | 35.05 | 34.29 | 34.69 | 198,666 | +0.20(+0.58%) |
Aug 25, 2009 | 35.40 | 35.85 | 34.44 | 34.49 | 216,672 | -0.91(-2.57%) |
Aug 24, 2009 | 35.50 | 35.90 | 35.09 | 35.40 | 157,452 | -0.16(-0.45%) |
Aug 21, 2009 | 35.93 | 36.04 | 35.13 | 35.56 | 218,243 | -0.10(-0.28%) |
Aug 20, 2009 | 35.00 | 35.75 | 34.74 | 35.66 | 195,019 | +0.68(+1.94%) |
Aug 19, 2009 | 33.85 | 35.00 | 33.76 | 34.98 | 213,551 | +0.91(+2.67%) |
Aug 18, 2009 | 34.33 | 34.33 | 33.27 | 34.07 | 114,684 | -0.25(-0.73%) |
Aug 17, 2009 | 34.31 | 34.66 | 33.70 | 34.32 | 95,659 | -0.38(-1.10%) |
Aug 14, 2009 | 34.40 | 34.89 | 33.95 | 34.70 | 154,886 | +0.10(+0.29%) |
Aug 13, 2009 | 33.53 | 34.73 | 33.11 | 34.60 | 379,229 | +1.53(+4.63%) |
Aug 12, 2009 | 32.91 | 33.51 | 32.76 | 33.07 | 390,162 | +0.28(+0.85%) |
Aug 11, 2009 | 33.30 | 33.70 | 32.50 | 32.79 | 235,798 | -0.50(-1.50%) |
Aug 10, 2009 | 32.61 | 33.46 | 32.60 | 33.29 | 205,241 | +0.59(+1.80%) |
Aug 07, 2009 | 33.30 | 33.30 | 32.51 | 32.70 | 534,277 | -0.28(-0.85%) |
Aug 06, 2009 | 33.83 | 33.93 | 32.83 | 32.98 | 406,396 | -0.59(-1.76%) |
Aug 05, 2009 | 33.66 | 34.00 | 31.54 | 33.57 | 1,470,267 | -2.75(-7.57%) |
Aug 04, 2009 | 35.50 | 36.93 | 35.50 | 36.32 | 265,223 | +0.88(+2.48%) |
Aug 03, 2009 | 35.27 | 35.62 | 34.83 | 35.44 | 240,698 | +0.07(+0.20%) |
Jul 31, 2009 | 35.21 | 35.81 | 34.81 | 35.37 | 191,716 | +0.35(+1.00%) |
Jul 30, 2009 | 34.92 | 35.92 | 34.50 | 35.02 | 149,573 | +0.19(+0.55%) |
Jul 29, 2009 | 33.66 | 35.08 | 33.16 | 34.83 | 217,849 | +0.59(+1.72%) |
Jul 28, 2009 | 33.76 | 34.31 | 33.33 | 34.24 | 368,450 | +0.24(+0.71%) |
Jul 27, 2009 | 34.19 | 34.95 | 33.54 | 34.00 | 296,223 | -0.55(-1.59%) |
Jul 24, 2009 | 35.17 | 35.55 | 34.35 | 34.55 | 182,631 | -0.90(-2.54%) |
Jul 23, 2009 | 35.43 | 35.86 | 35.00 | 35.45 | 324,279 | -0.10(-0.28%) |
Jul 22, 2009 | 34.83 | 35.99 | 34.83 | 35.55 | 271,492 | +0.51(+1.46%) |
Jul 21, 2009 | 35.72 | 36.29 | 34.25 | 35.04 | 169,889 | -0.46(-1.30%) |
Jul 20, 2009 | 36.00 | 36.30 | 35.41 | 35.50 | 142,664 | -0.49(-1.36%) |
Jul 17, 2009 | 36.30 | 36.40 | 35.85 | 35.99 | 184,159 | -0.21(-0.58%) |
Jul 16, 2009 | 35.78 | 36.40 | 35.78 | 36.20 | 147,207 | +0.20(+0.56%) |
Jul 15, 2009 | 35.58 | 36.55 | 35.43 | 36.00 | 205,238 | +0.37(+1.04%) |
Jul 14, 2009 | 35.02 | 35.81 | 34.24 | 35.63 | 171,253 | +0.61(+1.74%) |
Jul 13, 2009 | 34.26 | 35.89 | 33.40 | 35.02 | 122,424 | +0.12(+0.34%) |
Jul 10, 2009 | 35.00 | 35.49 | 34.72 | 34.90 | 71,773 | -0.21(-0.60%) |
Jul 09, 2009 | 35.51 | 35.51 | 34.34 | 35.11 | 143,234 | -0.27(-0.76%) |
Jul 08, 2009 | 35.73 | 36.37 | 34.98 | 35.38 | 117,913 | -0.15(-0.42%) |
Jul 07, 2009 | 36.17 | 36.73 | 35.46 | 35.53 | 97,340 | -0.74(-2.04%) |
Jul 06, 2009 | 37.30 | 37.30 | 35.70 | 36.27 | 280,505 | -1.24(-3.31%) |
Jul 02, 2009 | 38.64 | 39.04 | 37.23 | 37.51 | 158,350 | -1.53(-3.92%) |
Jul 01, 2009 | 39.91 | 39.91 | 38.53 | 39.04 | 165,406 | -0.51(-1.29%) |
Jun 30, 2009 | 38.68 | 39.84 | 38.48 | 39.55 | 254,693 | +1.26(+3.29%) |
Jun 29, 2009 | 38.97 | 39.21 | 38.10 | 38.29 | 163,929 | -0.92(-2.35%) |
Jun 26, 2009 | 38.16 | 39.62 | 37.31 | 39.21 | 1,492,521 | +1.02(+2.67%) |
Jun 25, 2009 | 37.84 | 38.22 | 35.94 | 38.19 | 248,109 | +1.69(+4.63%) |
Jun 24, 2009 | 36.40 | 37.34 | 36.22 | 36.50 | 186,618 | -0.31(-0.84%) |
Jun 23, 2009 | 37.50 | 37.87 | 36.63 | 36.81 | 90,547 | -0.63(-1.68%) |
Jun 22, 2009 | 38.65 | 39.28 | 37.43 | 37.44 | 195,295 | -1.55(-3.98%) |
Jun 19, 2009 | 38.79 | 39.45 | 38.53 | 38.99 | 354,756 | +0.59(+1.54%) |
Jun 18, 2009 | 37.81 | 38.80 | 37.15 | 38.40 | 225,566 | +0.67(+1.78%) |
Jun 17, 2009 | 36.66 | 38.18 | 35.63 | 37.73 | 234,610 | +1.21(+3.31%) |
Jun 16, 2009 | 35.77 | 36.97 | 35.39 | 36.52 | 268,401 | +0.49(+1.36%) |
Jun 15, 2009 | 34.52 | 36.12 | 33.76 | 36.03 | 334,976 | +0.96(+2.74%) |
Jun 12, 2009 | 34.73 | 35.28 | 34.20 | 35.07 | 113,478 | -0.01(-0.03%) |
Jun 11, 2009 | 34.60 | 35.35 | 34.59 | 35.08 | 248,463 | +0.57(+1.65%) |
Jun 10, 2009 | 34.42 | 34.64 | 33.64 | 34.51 | 254,384 | +0.38(+1.11%) |
Jun 09, 2009 | 33.99 | 34.29 | 33.82 | 34.13 | 132,136 | +0.00(+0.00%) |
Jun 08, 2009 | 34.07 | 34.54 | 33.81 | 34.13 | 213,693 | -0.43(-1.24%) |
Jun 05, 2009 | 34.95 | 34.95 | 33.99 | 34.56 | 172,088 | -0.02(-0.06%) |
Jun 04, 2009 | 35.19 | 35.19 | 34.02 | 34.58 | 221,646 | -0.85(-2.40%) |
Jun 03, 2009 | 34.43 | 35.64 | 34.12 | 35.43 | 250,464 | +0.71(+2.04%) |
Jun 02, 2009 | 33.20 | 35.00 | 33.19 | 34.72 | 213,384 | +1.35(+4.05%) |
Jun 01, 2009 | 32.95 | 33.75 | 32.81 | 33.37 | 276,447 | +0.70(+2.14%) |
May 29, 2009 | 33.69 | 34.00 | 32.43 | 32.67 | 580,485 | -0.20(-0.61%) |
May 28, 2009 | 35.21 | 35.73 | 32.85 | 32.87 | 328,679 | -2.06(-5.90%) |
May 27, 2009 | 35.77 | 36.00 | 34.48 | 34.93 | 161,800 | -1.33(-3.67%) |
May 26, 2009 | 36.46 | 37.79 | 35.97 | 36.26 | 424,064 | -0.20(-0.55%) |
May 22, 2009 | 36.18 | 36.71 | 35.91 | 36.46 | 300,555 | +0.31(+0.86%) |
May 21, 2009 | 35.52 | 36.60 | 35.52 | 36.15 | 258,357 | +0.09(+0.25%) |
May 20, 2009 | 35.71 | 36.60 | 35.60 | 36.06 | 392,198 | +0.03(+0.08%) |
May 19, 2009 | 36.15 | 36.20 | 35.14 | 36.03 | 285,115 | +0.03(+0.08%) |
May 18, 2009 | 36.90 | 36.90 | 35.60 | 36.00 | 559,262 | -0.85(-2.31%) |
May 15, 2009 | 34.50 | 37.24 | 34.24 | 36.85 | 629,192 | +2.33(+6.75%) |
May 14, 2009 | 33.36 | 34.71 | 32.80 | 34.52 | 358,921 | +1.09(+3.26%) |
May 13, 2009 | 34.26 | 34.32 | 32.70 | 33.43 | 290,400 | -1.00(-2.90%) |
May 12, 2009 | 34.90 | 35.78 | 33.13 | 34.43 | 624,449 | +1.07(+3.21%) |
May 11, 2009 | 32.30 | 34.50 | 32.07 | 33.36 | 428,871 | +1.07(+3.31%) |
May 08, 2009 | 34.74 | 34.74 | 31.45 | 32.29 | 1,315,972 | -1.83(-5.36%) |
May 07, 2009 | 34.85 | 34.85 | 33.82 | 34.12 | 436,514 | -0.48(-1.39%) |
May 06, 2009 | 34.69 | 35.36 | 34.40 | 34.60 | 315,083 | -0.09(-0.26%) |
May 05, 2009 | 34.60 | 34.84 | 33.57 | 34.69 | 476,323 | -0.20(-0.56%) |
May 04, 2009 | 35.00 | 35.75 | 34.69 | 34.88 | 352,968 | -0.07(-0.19%) |