Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 42.88 | 43.24 | 42.22 | 42.27 | 84,261 | -0.70(-1.63%) |
Apr 29, 2010 | 43.40 | 43.80 | 42.80 | 42.97 | 110,909 | -0.31(-0.72%) |
Apr 28, 2010 | 43.50 | 43.50 | 42.93 | 43.28 | 112,767 | -0.16(-0.37%) |
Apr 27, 2010 | 43.34 | 43.77 | 43.16 | 43.44 | 134,174 | -0.04(-0.09%) |
Apr 26, 2010 | 43.11 | 43.69 | 43.11 | 43.48 | 71,858 | +0.20(+0.46%) |
Apr 23, 2010 | 42.62 | 43.51 | 42.47 | 43.28 | 225,141 | +0.49(+1.15%) |
Apr 22, 2010 | 42.44 | 42.84 | 42.08 | 42.79 | 72,218 | +0.03(+0.07%) |
Apr 21, 2010 | 43.64 | 43.64 | 42.44 | 42.76 | 161,010 | -0.76(-1.75%) |
Apr 20, 2010 | 42.66 | 43.64 | 42.63 | 43.52 | 81,447 | +0.73(+1.71%) |
Apr 19, 2010 | 42.73 | 43.00 | 42.34 | 42.79 | 148,693 | -0.17(-0.40%) |
Apr 16, 2010 | 43.28 | 43.49 | 42.76 | 42.96 | 134,616 | -0.45(-1.04%) |
Apr 15, 2010 | 42.90 | 43.42 | 42.75 | 43.41 | 92,678 | +0.51(+1.19%) |
Apr 14, 2010 | 42.92 | 42.94 | 42.08 | 42.90 | 260,326 | -0.04(-0.09%) |
Apr 13, 2010 | 42.90 | 43.24 | 42.77 | 42.94 | 144,256 | -0.07(-0.16%) |
Apr 12, 2010 | 43.21 | 43.27 | 42.90 | 43.01 | 111,246 | -0.36(-0.83%) |
Apr 09, 2010 | 43.48 | 43.86 | 42.96 | 43.37 | 312,672 | -0.11(-0.25%) |
Apr 08, 2010 | 43.51 | 43.85 | 43.31 | 43.48 | 89,860 | +0.00(+0.00%) |
Apr 07, 2010 | 43.35 | 43.48 | 43.08 | 43.48 | 122,825 | -0.17(-0.39%) |
Apr 06, 2010 | 43.92 | 43.92 | 43.50 | 43.65 | 177,381 | -0.10(-0.23%) |
Apr 05, 2010 | 43.50 | 43.75 | 43.42 | 43.75 | 250,632 | +0.43(+0.99%) |
Apr 01, 2010 | 43.31 | 43.32 | 43.32 | 43.32 | 136,800 | +0.04(+0.09%) |
Mar 31, 2010 | 43.33 | 43.49 | 43.06 | 43.28 | 177,244 | -0.02(-0.05%) |
Mar 30, 2010 | 42.92 | 43.46 | 42.84 | 43.30 | 169,112 | +0.28(+0.65%) |
Mar 29, 2010 | 42.86 | 43.25 | 42.82 | 43.02 | 165,925 | +0.13(+0.30%) |
Mar 26, 2010 | 42.51 | 43.09 | 42.51 | 42.89 | 122,456 | +0.59(+1.39%) |
Mar 25, 2010 | 42.70 | 42.82 | 42.17 | 42.30 | 198,257 | -0.07(-0.17%) |
Mar 24, 2010 | 42.51 | 42.55 | 41.95 | 42.37 | 292,796 | -0.20(-0.47%) |
Mar 23, 2010 | 42.69 | 42.75 | 42.20 | 42.57 | 156,788 | -0.22(-0.51%) |
Mar 22, 2010 | 42.92 | 43.11 | 42.65 | 42.79 | 120,666 | -0.50(-1.16%) |
Mar 19, 2010 | 43.74 | 43.74 | 43.02 | 43.29 | 214,943 | -0.29(-0.67%) |
Mar 18, 2010 | 43.56 | 43.72 | 43.14 | 43.58 | 137,940 | +0.18(+0.41%) |
Mar 17, 2010 | 43.75 | 43.96 | 43.36 | 43.40 | 177,270 | -0.37(-0.85%) |
Mar 16, 2010 | 43.83 | 44.06 | 43.50 | 43.77 | 99,332 | -0.18(-0.41%) |
Mar 15, 2010 | 43.82 | 43.95 | 43.78 | 43.95 | 258,392 | +0.36(+0.83%) |
Mar 12, 2010 | 43.54 | 43.68 | 43.01 | 43.59 | 135,220 | +0.04(+0.09%) |
Mar 11, 2010 | 43.33 | 43.55 | 42.50 | 43.55 | 93,236 | -0.08(-0.18%) |
Mar 10, 2010 | 43.50 | 43.64 | 43.28 | 43.63 | 106,662 | -0.04(-0.09%) |
Mar 09, 2010 | 43.23 | 43.69 | 43.20 | 43.67 | 67,067 | +0.43(+0.99%) |
Mar 08, 2010 | 43.30 | 43.33 | 43.03 | 43.24 | 90,030 | -0.06(-0.14%) |
Mar 05, 2010 | 43.25 | 43.56 | 43.16 | 43.30 | 103,469 | +0.11(+0.25%) |
Mar 04, 2010 | 42.98 | 43.34 | 42.89 | 43.19 | 79,272 | +0.20(+0.47%) |
Mar 03, 2010 | 42.65 | 43.28 | 42.52 | 42.99 | 86,950 | +0.52(+1.23%) |
Mar 02, 2010 | 42.65 | 42.81 | 42.22 | 42.47 | 133,008 | -0.22(-0.52%) |
Mar 01, 2010 | 42.42 | 42.88 | 42.13 | 42.69 | 84,048 | +0.71(+1.69%) |
Feb 26, 2010 | 42.55 | 42.73 | 41.67 | 41.98 | 102,290 | -0.42(-0.99%) |
Feb 25, 2010 | 41.99 | 42.73 | 41.78 | 42.40 | 60,746 | +0.08(+0.19%) |
Feb 24, 2010 | 41.89 | 42.38 | 41.89 | 42.32 | 67,536 | +0.45(+1.07%) |
Feb 23, 2010 | 41.87 | 42.11 | 41.78 | 41.87 | 94,768 | -0.21(-0.50%) |
Feb 22, 2010 | 42.14 | 42.20 | 41.91 | 42.08 | 42,318 | +0.07(+0.17%) |
Feb 19, 2010 | 41.71 | 42.26 | 41.59 | 42.01 | 38,001 | +0.34(+0.82%) |
Feb 18, 2010 | 41.07 | 41.73 | 40.97 | 41.67 | 46,053 | +0.47(+1.14%) |
Feb 17, 2010 | 40.89 | 41.21 | 40.84 | 41.20 | 89,376 | +0.20(+0.49%) |
Feb 16, 2010 | 40.83 | 41.01 | 40.55 | 41.00 | 71,975 | +0.28(+0.69%) |
Feb 12, 2010 | 40.19 | 40.72 | 40.72 | 40.72 | 95,200 | +0.06(+0.15%) |
Feb 11, 2010 | 40.00 | 40.71 | 39.67 | 40.66 | 63,033 | +0.57(+1.42%) |
Feb 10, 2010 | 39.88 | 40.27 | 39.62 | 40.09 | 94,062 | -0.05(-0.12%) |
Feb 09, 2010 | 39.94 | 40.48 | 39.51 | 40.14 | 98,923 | +0.41(+1.03%) |
Feb 08, 2010 | 40.00 | 40.00 | 39.40 | 39.73 | 74,611 | -0.33(-0.82%) |
Feb 05, 2010 | 40.46 | 40.52 | 39.68 | 40.06 | 257,024 | -0.60(-1.48%) |
Feb 04, 2010 | 41.41 | 41.41 | 40.51 | 40.66 | 99,873 | -0.87(-2.09%) |
Feb 03, 2010 | 41.63 | 41.74 | 41.34 | 41.53 | 154,417 | -0.14(-0.34%) |
Feb 02, 2010 | 42.26 | 42.26 | 41.56 | 41.67 | 258,912 | -0.42(-1.00%) |
Feb 01, 2010 | 41.79 | 42.16 | 41.70 | 42.09 | 81,693 | +0.34(+0.81%) |
Jan 29, 2010 | 42.25 | 42.59 | 41.59 | 41.75 | 276,489 | -0.46(-1.09%) |
Jan 28, 2010 | 42.50 | 42.57 | 42.00 | 42.21 | 90,741 | -0.30(-0.71%) |
Jan 27, 2010 | 41.72 | 42.60 | 41.69 | 42.51 | 132,095 | +0.53(+1.26%) |
Jan 26, 2010 | 41.74 | 42.11 | 41.62 | 41.98 | 58,814 | +0.29(+0.70%) |
Jan 25, 2010 | 41.99 | 41.99 | 41.44 | 41.69 | 70,117 | -0.16(-0.38%) |
Jan 22, 2010 | 42.19 | 42.22 | 41.54 | 41.85 | 110,670 | -0.23(-0.55%) |
Jan 21, 2010 | 42.13 | 42.43 | 41.73 | 42.08 | 143,883 | +0.36(+0.86%) |
Jan 20, 2010 | 41.66 | 41.88 | 41.41 | 41.72 | 81,960 | -0.57(-1.35%) |
Jan 19, 2010 | 41.95 | 42.62 | 41.88 | 42.29 | 116,106 | +0.42(+1.00%) |
Jan 15, 2010 | 42.08 | 41.87 | 41.87 | 41.87 | 170,000 | -0.14(-0.33%) |
Jan 14, 2010 | 41.60 | 42.28 | 41.51 | 42.01 | 52,589 | +0.39(+0.94%) |
Jan 13, 2010 | 41.85 | 42.17 | 41.52 | 41.62 | 94,154 | -0.23(-0.55%) |
Jan 12, 2010 | 42.00 | 42.36 | 41.71 | 41.85 | 94,571 | -0.41(-0.97%) |
Jan 11, 2010 | 42.15 | 42.55 | 41.98 | 42.26 | 99,843 | +0.05(+0.12%) |
Jan 08, 2010 | 41.80 | 42.21 | 41.60 | 42.21 | 85,945 | +0.23(+0.55%) |
Jan 07, 2010 | 42.00 | 42.11 | 41.54 | 41.98 | 114,207 | +0.05(+0.12%) |
Jan 06, 2010 | 41.47 | 42.00 | 41.45 | 41.93 | 185,736 | +0.35(+0.84%) |
Jan 05, 2010 | 41.82 | 41.82 | 41.46 | 41.58 | 134,646 | -0.24(-0.57%) |
Jan 04, 2010 | 42.03 | 42.08 | 41.65 | 41.82 | 250,379 | -0.06(-0.14%) |
Dec 31, 2009 | 42.27 | 41.88 | 41.88 | 41.88 | 85,800 | -0.30(-0.71%) |
Dec 30, 2009 | 42.26 | 42.76 | 41.97 | 42.18 | 115,557 | -0.35(-0.82%) |
Dec 29, 2009 | 42.49 | 42.84 | 42.40 | 42.53 | 163,181 | -0.04(-0.09%) |
Dec 28, 2009 | 42.52 | 42.65 | 42.31 | 42.57 | 199,143 | +0.08(+0.19%) |
Dec 24, 2009 | 42.46 | 42.64 | 42.35 | 42.49 | 28,675 | +0.00(+0.00%) |
Dec 23, 2009 | 42.52 | 42.70 | 42.14 | 42.49 | 443,735 | -0.08(-0.19%) |
Dec 22, 2009 | 43.00 | 43.23 | 42.36 | 42.57 | 172,676 | -0.24(-0.56%) |
Dec 21, 2009 | 42.88 | 43.35 | 42.47 | 42.81 | 208,605 | +0.31(+0.73%) |
Dec 18, 2009 | 43.00 | 43.56 | 42.50 | 42.50 | 392,135 | -0.27(-0.63%) |
Dec 17, 2009 | 43.17 | 43.17 | 42.59 | 42.77 | 149,284 | -0.38(-0.88%) |
Dec 16, 2009 | 42.49 | 43.47 | 42.38 | 43.15 | 390,871 | +0.98(+2.32%) |
Dec 15, 2009 | 41.87 | 42.45 | 41.66 | 42.17 | 301,502 | +0.00(+0.00%) |
Dec 14, 2009 | 42.36 | 42.36 | 41.91 | 42.17 | 260,594 | +0.14(+0.33%) |
Dec 11, 2009 | 40.98 | 42.41 | 40.94 | 42.03 | 303,601 | +1.11(+2.71%) |
Dec 10, 2009 | 39.29 | 41.32 | 39.14 | 40.92 | 248,010 | +1.75(+4.47%) |
Dec 09, 2009 | 38.99 | 39.19 | 38.63 | 39.17 | 190,082 | +0.14(+0.36%) |
Dec 08, 2009 | 38.74 | 39.08 | 38.26 | 39.03 | 121,125 | +0.05(+0.13%) |
Dec 07, 2009 | 37.96 | 39.19 | 37.96 | 38.98 | 134,648 | +0.98(+2.58%) |
Dec 04, 2009 | 38.00 | 38.10 | 37.76 | 38.00 | 105,815 | +0.35(+0.93%) |
Dec 03, 2009 | 37.93 | 38.15 | 37.62 | 37.65 | 47,403 | -0.21(-0.55%) |
Dec 02, 2009 | 37.79 | 38.29 | 37.54 | 37.86 | 54,013 | +0.34(+0.91%) |
Dec 01, 2009 | 37.45 | 37.96 | 37.35 | 37.52 | 192,821 | +0.07(+0.19%) |
Nov 30, 2009 | 37.61 | 37.91 | 37.13 | 37.45 | 180,754 | -0.30(-0.79%) |
Nov 27, 2009 | 37.14 | 38.06 | 37.14 | 37.75 | 42,967 | -0.42(-1.10%) |
Nov 25, 2009 | 37.60 | 38.52 | 37.60 | 38.17 | 108,035 | +0.44(+1.17%) |
Nov 24, 2009 | 37.52 | 37.79 | 37.28 | 37.73 | 116,731 | +0.32(+0.86%) |
Nov 23, 2009 | 37.50 | 37.58 | 37.36 | 37.41 | 155,077 | +0.15(+0.40%) |
Nov 20, 2009 | 37.05 | 37.49 | 36.98 | 37.26 | 73,140 | -0.06(-0.16%) |
Nov 19, 2009 | 36.89 | 37.39 | 36.45 | 37.32 | 125,130 | +0.06(+0.16%) |
Nov 18, 2009 | 37.25 | 37.55 | 36.88 | 37.26 | 118,635 | +0.01(+0.03%) |
Nov 17, 2009 | 36.94 | 37.50 | 36.86 | 37.25 | 154,146 | +0.11(+0.30%) |
Nov 16, 2009 | 37.16 | 37.20 | 36.88 | 37.14 | 106,752 | +0.10(+0.27%) |
Nov 13, 2009 | 36.47 | 37.04 | 36.42 | 37.04 | 93,036 | +0.56(+1.54%) |
Nov 12, 2009 | 36.81 | 36.98 | 36.38 | 36.48 | 171,444 | -0.45(-1.22%) |
Nov 11, 2009 | 36.90 | 36.98 | 36.64 | 36.93 | 107,546 | +0.11(+0.30%) |
Nov 10, 2009 | 36.91 | 37.04 | 36.63 | 36.82 | 294,060 | -0.19(-0.51%) |
Nov 09, 2009 | 36.84 | 37.03 | 36.72 | 37.01 | 91,072 | +0.51(+1.40%) |
Nov 06, 2009 | 35.91 | 36.66 | 35.91 | 36.50 | 94,186 | +0.65(+1.81%) |
Nov 05, 2009 | 35.72 | 36.28 | 35.65 | 35.85 | 111,156 | +0.37(+1.04%) |
Nov 04, 2009 | 35.83 | 35.98 | 35.39 | 35.48 | 85,683 | -0.03(-0.08%) |
Nov 03, 2009 | 35.07 | 35.68 | 34.96 | 35.51 | 97,991 | +0.16(+0.45%) |
Nov 02, 2009 | 35.25 | 35.71 | 35.04 | 35.35 | 137,261 | +0.13(+0.37%) |
Oct 30, 2009 | 35.39 | 35.59 | 34.96 | 35.22 | 169,904 | -0.41(-1.15%) |
Oct 29, 2009 | 35.19 | 35.64 | 35.11 | 35.63 | 145,435 | +0.46(+1.31%) |
Oct 28, 2009 | 35.47 | 35.62 | 35.17 | 35.17 | 138,539 | -0.25(-0.71%) |
Oct 27, 2009 | 35.75 | 35.83 | 35.29 | 35.42 | 141,446 | -0.06(-0.17%) |
Oct 26, 2009 | 35.61 | 36.11 | 35.32 | 35.48 | 157,301 | -0.07(-0.20%) |
Oct 23, 2009 | 35.53 | 35.67 | 35.43 | 35.55 | 127,509 | -0.35(-0.97%) |
Oct 22, 2009 | 35.36 | 35.94 | 35.22 | 35.90 | 91,586 | +0.54(+1.53%) |
Oct 21, 2009 | 35.23 | 35.69 | 34.85 | 35.36 | 131,470 | +0.13(+0.37%) |
Oct 20, 2009 | 35.19 | 35.40 | 35.18 | 35.23 | 215,056 | -0.14(-0.40%) |
Oct 19, 2009 | 35.13 | 35.61 | 35.07 | 35.37 | 145,746 | +0.29(+0.83%) |
Oct 16, 2009 | 35.02 | 35.19 | 34.77 | 35.08 | 104,527 | -0.07(-0.20%) |
Oct 15, 2009 | 34.82 | 35.15 | 34.40 | 35.15 | 84,520 | +0.23(+0.66%) |
Oct 14, 2009 | 34.71 | 34.95 | 34.59 | 34.92 | 123,941 | +0.37(+1.07%) |
Oct 13, 2009 | 34.36 | 34.58 | 33.87 | 34.55 | 125,156 | +0.21(+0.61%) |
Oct 12, 2009 | 34.63 | 34.63 | 33.01 | 34.34 | 65,948 | -0.19(-0.55%) |
Oct 09, 2009 | 35.14 | 35.14 | 34.42 | 34.53 | 122,138 | -0.25(-0.72%) |
Oct 08, 2009 | 34.34 | 34.80 | 34.08 | 34.78 | 170,087 | +0.48(+1.40%) |
Oct 07, 2009 | 34.39 | 34.39 | 33.87 | 34.30 | 195,370 | -0.34(-0.98%) |
Oct 06, 2009 | 34.50 | 34.75 | 34.35 | 34.64 | 142,895 | +0.15(+0.43%) |
Oct 05, 2009 | 34.23 | 34.50 | 33.93 | 34.49 | 133,646 | +0.29(+0.85%) |
Oct 02, 2009 | 34.47 | 34.74 | 33.94 | 34.20 | 185,813 | -0.38(-1.10%) |
Oct 01, 2009 | 34.37 | 34.80 | 33.83 | 34.58 | 304,834 | -0.20(-0.58%) |
Sep 30, 2009 | 34.56 | 34.85 | 34.20 | 34.78 | 201,432 | +0.19(+0.55%) |
Sep 29, 2009 | 35.80 | 35.80 | 34.11 | 34.59 | 180,542 | +0.58(+1.71%) |
Sep 28, 2009 | 33.49 | 34.94 | 32.61 | 34.01 | 253,717 | +0.56(+1.67%) |
Sep 25, 2009 | 34.00 | 34.00 | 33.13 | 33.45 | 158,260 | -0.49(-1.44%) |
Sep 24, 2009 | 34.20 | 34.37 | 33.38 | 33.94 | 242,091 | -0.28(-0.82%) |
Sep 23, 2009 | 35.12 | 35.12 | 34.22 | 34.22 | 211,606 | -0.93(-2.65%) |
Sep 22, 2009 | 34.63 | 35.15 | 34.70 | 35.15 | 362,393 | +0.52(+1.50%) |
Sep 21, 2009 | 34.83 | 34.85 | 34.45 | 34.63 | 152,056 | -0.37(-1.06%) |
Sep 18, 2009 | 35.25 | 35.78 | 34.95 | 35.00 | 216,483 | -0.04(-0.11%) |
Sep 17, 2009 | 35.80 | 35.81 | 34.95 | 35.04 | 236,700 | -0.21(-0.60%) |
Sep 16, 2009 | 34.90 | 35.80 | 34.88 | 35.25 | 214,612 | +0.41(+1.18%) |
Sep 15, 2009 | 34.51 | 34.88 | 34.41 | 34.84 | 176,763 | +0.21(+0.61%) |
Sep 14, 2009 | 34.13 | 34.64 | 33.98 | 34.63 | 219,084 | +0.26(+0.76%) |
Sep 11, 2009 | 33.00 | 34.44 | 32.98 | 34.37 | 287,305 | +1.35(+4.09%) |
Sep 10, 2009 | 32.91 | 33.07 | 32.91 | 33.02 | 262,127 | -0.01(-0.03%) |
Sep 09, 2009 | 32.69 | 33.10 | 32.26 | 33.03 | 270,002 | +0.43(+1.32%) |
Sep 08, 2009 | 31.83 | 32.99 | 31.66 | 32.60 | 272,619 | +0.92(+2.90%) |
Sep 04, 2009 | 31.39 | 31.76 | 31.30 | 31.68 | 134,590 | +0.17(+0.54%) |
Sep 03, 2009 | 31.30 | 31.55 | 31.09 | 31.51 | 253,526 | +0.24(+0.77%) |
Sep 02, 2009 | 31.51 | 31.67 | 30.24 | 31.27 | 276,044 | -0.37(-1.17%) |
Sep 01, 2009 | 32.02 | 32.20 | 31.40 | 31.64 | 197,563 | -0.43(-1.34%) |
Aug 31, 2009 | 32.37 | 32.37 | 31.52 | 32.07 | 190,609 | -0.44(-1.35%) |
Aug 28, 2009 | 32.50 | 32.61 | 32.15 | 32.51 | 129,742 | +0.27(+0.84%) |
Aug 27, 2009 | 32.48 | 32.48 | 31.51 | 32.24 | 185,668 | -0.09(-0.28%) |
Aug 26, 2009 | 32.32 | 32.64 | 31.92 | 32.33 | 109,507 | -0.18(-0.55%) |
Aug 25, 2009 | 33.04 | 33.10 | 32.36 | 32.51 | 187,628 | -0.40(-1.22%) |
Aug 24, 2009 | 32.65 | 33.02 | 32.65 | 32.91 | 99,193 | +0.20(+0.61%) |
Aug 21, 2009 | 32.02 | 32.78 | 32.00 | 32.71 | 152,431 | +1.01(+3.19%) |
Aug 20, 2009 | 31.63 | 31.83 | 31.38 | 31.70 | 163,467 | +0.07(+0.22%) |
Aug 19, 2009 | 30.20 | 31.84 | 30.09 | 31.63 | 236,232 | +1.18(+3.88%) |
Aug 18, 2009 | 29.99 | 30.60 | 29.74 | 30.45 | 232,121 | +0.50(+1.67%) |
Aug 17, 2009 | 29.94 | 30.13 | 29.67 | 29.95 | 168,008 | -0.23(-0.76%) |
Aug 14, 2009 | 30.12 | 30.43 | 29.74 | 30.18 | 133,685 | +0.11(+0.37%) |
Aug 13, 2009 | 29.99 | 30.37 | 29.85 | 30.07 | 174,610 | +0.30(+1.01%) |
Aug 12, 2009 | 31.01 | 31.27 | 29.35 | 29.77 | 457,755 | -1.32(-4.25%) |
Aug 11, 2009 | 31.00 | 31.18 | 30.57 | 31.09 | 292,872 | +0.07(+0.23%) |
Aug 10, 2009 | 30.65 | 31.48 | 30.65 | 31.02 | 302,170 | -0.02(-0.06%) |
Aug 07, 2009 | 30.92 | 31.17 | 30.74 | 31.04 | 252,187 | +0.48(+1.57%) |
Aug 06, 2009 | 30.45 | 30.71 | 30.34 | 30.56 | 235,288 | -0.06(-0.20%) |
Aug 05, 2009 | 30.93 | 31.43 | 30.51 | 30.62 | 293,369 | -0.46(-1.48%) |
Aug 04, 2009 | 31.34 | 31.40 | 30.82 | 31.08 | 364,558 | +0.00(+0.00%) |
Aug 03, 2009 | 32.04 | 32.22 | 30.83 | 31.08 | 442,679 | -0.81(-2.54%) |
Jul 31, 2009 | 32.27 | 32.40 | 31.81 | 31.89 | 352,488 | -0.55(-1.70%) |
Jul 30, 2009 | 32.78 | 33.20 | 32.35 | 32.44 | 189,048 | -0.22(-0.67%) |
Jul 29, 2009 | 32.60 | 32.94 | 32.34 | 32.66 | 105,246 | -0.31(-0.94%) |
Jul 28, 2009 | 32.95 | 33.40 | 32.80 | 32.97 | 137,742 | -0.03(-0.09%) |
Jul 27, 2009 | 32.98 | 33.22 | 32.78 | 33.00 | 95,610 | +0.02(+0.06%) |
Jul 24, 2009 | 32.65 | 33.41 | 32.10 | 32.98 | 648 | +0.11(+0.33%) |
Jul 23, 2009 | 32.27 | 33.00 | 32.10 | 32.87 | 225,691 | +0.36(+1.11%) |
Jul 22, 2009 | 32.57 | 32.58 | 32.20 | 32.51 | 143,985 | +0.22(+0.68%) |
Jul 21, 2009 | 32.25 | 32.40 | 32.06 | 32.29 | 269,564 | +0.22(+0.69%) |
Jul 20, 2009 | 32.10 | 32.23 | 31.75 | 32.07 | 196,950 | +0.01(+0.03%) |
Jul 17, 2009 | 32.49 | 32.49 | 31.62 | 32.06 | 171,072 | -0.31(-0.96%) |
Jul 16, 2009 | 31.72 | 32.78 | 31.38 | 32.37 | 295,731 | -0.63(-1.91%) |
Jul 15, 2009 | 32.61 | 33.15 | 32.59 | 33.00 | 106,975 | +0.59(+1.82%) |
Jul 14, 2009 | 32.30 | 32.42 | 31.89 | 32.41 | 132,591 | +0.12(+0.37%) |
Jul 13, 2009 | 31.89 | 32.29 | 31.84 | 32.29 | 73,510 | +0.37(+1.16%) |
Jul 10, 2009 | 32.00 | 32.37 | 31.70 | 31.92 | 152,736 | -0.13(-0.41%) |
Jul 09, 2009 | 31.85 | 32.19 | 31.46 | 32.05 | 138,867 | +0.35(+1.10%) |
Jul 08, 2009 | 31.67 | 31.97 | 31.36 | 31.70 | 99,303 | +0.16(+0.51%) |
Jul 07, 2009 | 32.41 | 32.61 | 31.54 | 31.54 | 132,432 | -0.97(-2.98%) |
Jul 06, 2009 | 32.42 | 32.58 | 31.98 | 32.51 | 126,183 | -0.08(-0.25%) |
Jul 02, 2009 | 33.08 | 33.41 | 32.24 | 32.59 | 131,380 | -1.08(-3.21%) |
Jul 01, 2009 | 33.22 | 33.82 | 33.07 | 33.67 | 177,880 | +0.42(+1.26%) |
Jun 30, 2009 | 33.35 | 33.45 | 33.02 | 33.25 | 229,557 | +0.05(+0.15%) |
Jun 29, 2009 | 33.00 | 33.75 | 32.74 | 33.20 | 227,509 | +0.36(+1.10%) |
Jun 26, 2009 | 34.72 | 35.01 | 32.84 | 32.84 | 396,720 | -2.20(-6.28%) |
Jun 25, 2009 | 34.15 | 35.11 | 34.11 | 35.04 | 237,952 | +1.55(+4.63%) |
Jun 24, 2009 | 33.31 | 33.60 | 32.95 | 33.49 | 153,331 | +0.41(+1.24%) |
Jun 23, 2009 | 33.58 | 33.58 | 32.80 | 33.08 | 173,479 | -0.28(-0.84%) |
Jun 22, 2009 | 33.15 | 33.55 | 32.94 | 33.36 | 224,766 | -0.21(-0.63%) |
Jun 19, 2009 | 34.34 | 34.35 | 33.48 | 33.57 | 297,438 | -0.25(-0.74%) |
Jun 18, 2009 | 30.01 | 33.96 | 30.01 | 33.82 | 146,620 | +0.35(+1.05%) |
Jun 17, 2009 | 33.19 | 33.60 | 32.78 | 33.47 | 191,253 | +0.41(+1.24%) |
Jun 16, 2009 | 33.69 | 34.04 | 32.98 | 33.06 | 130,648 | -0.77(-2.28%) |
Jun 15, 2009 | 33.98 | 33.98 | 33.16 | 33.83 | 125,308 | -0.50(-1.46%) |
Jun 12, 2009 | 34.29 | 34.78 | 33.64 | 34.33 | 114,592 | -0.26(-0.75%) |
Jun 11, 2009 | 34.35 | 34.86 | 33.91 | 34.59 | 152,153 | +0.35(+1.02%) |
Jun 10, 2009 | 33.80 | 34.35 | 33.62 | 34.24 | 244,876 | +0.67(+2.00%) |
Jun 09, 2009 | 32.88 | 33.66 | 32.46 | 33.57 | 195,822 | +0.92(+2.82%) |
Jun 08, 2009 | 32.59 | 32.83 | 32.13 | 32.65 | 129,931 | -0.20(-0.61%) |
Jun 05, 2009 | 32.35 | 32.90 | 32.00 | 32.85 | 262,822 | +0.70(+2.18%) |
Jun 04, 2009 | 32.58 | 32.74 | 32.06 | 32.15 | 209,439 | -0.73(-2.22%) |
Jun 03, 2009 | 33.48 | 33.78 | 32.49 | 32.88 | 126,677 | -1.08(-3.18%) |
Jun 02, 2009 | 32.71 | 34.18 | 32.71 | 33.96 | 198,967 | +1.10(+3.35%) |
Jun 01, 2009 | 32.12 | 33.25 | 32.00 | 32.86 | 199,804 | +1.25(+3.95%) |
May 29, 2009 | 31.05 | 31.61 | 30.67 | 31.61 | 484,386 | +0.47(+1.51%) |
May 28, 2009 | 31.21 | 31.45 | 30.47 | 31.14 | 214,361 | +0.30(+0.97%) |
May 27, 2009 | 31.58 | 31.94 | 30.70 | 30.84 | 196,554 | -0.88(-2.77%) |
May 26, 2009 | 30.56 | 31.96 | 30.50 | 31.72 | 289,707 | +0.79(+2.55%) |
May 22, 2009 | 31.17 | 31.51 | 30.89 | 30.93 | 106,307 | -0.20(-0.64%) |
May 21, 2009 | 31.84 | 32.00 | 30.92 | 31.13 | 169,628 | -1.15(-3.56%) |
May 20, 2009 | 32.52 | 33.05 | 32.13 | 32.28 | 309,763 | +0.16(+0.50%) |
May 19, 2009 | 32.30 | 32.43 | 31.64 | 32.12 | 146,760 | +0.09(+0.28%) |
May 18, 2009 | 31.11 | 32.04 | 30.98 | 32.03 | 249,388 | +1.00(+3.22%) |
May 15, 2009 | 30.93 | 31.32 | 30.76 | 31.03 | 179,086 | +0.16(+0.52%) |
May 14, 2009 | 31.45 | 31.50 | 30.80 | 30.87 | 203,851 | -0.36(-1.15%) |
May 13, 2009 | 32.63 | 32.63 | 31.20 | 31.23 | 147,793 | -1.79(-5.42%) |
May 12, 2009 | 33.55 | 33.83 | 32.76 | 33.02 | 126,393 | -0.21(-0.63%) |
May 11, 2009 | 33.47 | 33.65 | 33.08 | 33.23 | 153,760 | -0.56(-1.66%) |
May 08, 2009 | 34.18 | 34.97 | 33.69 | 33.79 | 183,827 | -0.12(-0.35%) |
May 07, 2009 | 34.59 | 34.98 | 33.56 | 33.91 | 116,078 | -0.38(-1.11%) |
May 06, 2009 | 34.10 | 34.54 | 33.62 | 34.29 | 99,638 | +0.62(+1.84%) |
May 05, 2009 | 34.49 | 34.54 | 32.96 | 33.67 | 183,857 | -0.77(-2.24%) |
May 04, 2009 | 34.22 | 34.53 | 33.60 | 34.44 | 101,644 | +0.50(+1.47%) |