Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 67.42 | 68.03 | 65.82 | 66.10 | 2,946,848 | -1.66(-2.45%) |
Apr 29, 2010 | 63.92 | 68.35 | 63.75 | 67.75 | 4,074,214 | +4.75(+7.54%) |
Apr 28, 2010 | 63.19 | 63.69 | 62.64 | 63.00 | 1,663,958 | +0.32(+0.52%) |
Apr 27, 2010 | 63.47 | 64.51 | 62.65 | 62.68 | 157 | -1.16(-1.81%) |
Apr 26, 2010 | 64.11 | 64.66 | 63.61 | 63.83 | 1,930,303 | -0.50(-0.78%) |
Apr 23, 2010 | 62.93 | 64.54 | 62.61 | 64.34 | 2,712,612 | +1.41(+2.24%) |
Apr 22, 2010 | 60.47 | 63.02 | 60.21 | 62.93 | 2,137,033 | +2.03(+3.34%) |
Apr 21, 2010 | 60.89 | 61.67 | 59.48 | 60.89 | 5,567 | +1.13(+1.89%) |
Apr 20, 2010 | 58.80 | 59.77 | 58.10 | 59.76 | 2,196,292 | +1.40(+2.39%) |
Apr 19, 2010 | 57.01 | 58.71 | 57.01 | 58.36 | 2,016,193 | +0.57(+0.98%) |
Apr 16, 2010 | 58.56 | 58.85 | 57.35 | 57.80 | 2,373,406 | -0.83(-1.41%) |
Apr 15, 2010 | 59.45 | 59.56 | 58.45 | 58.63 | 1,407,123 | -0.97(-1.62%) |
Apr 14, 2010 | 59.65 | 59.65 | 58.91 | 59.59 | 1,231,603 | +0.17(+0.28%) |
Apr 13, 2010 | 58.11 | 59.60 | 58.00 | 59.43 | 1,339,136 | +1.37(+2.36%) |
Apr 12, 2010 | 59.10 | 59.10 | 58.02 | 58.05 | 1,006,256 | -0.95(-1.61%) |
Apr 09, 2010 | 58.00 | 59.42 | 57.95 | 59.01 | 1,585,368 | +1.07(+1.85%) |
Apr 08, 2010 | 57.51 | 58.03 | 57.37 | 57.93 | 1,448,153 | +0.12(+0.21%) |
Apr 07, 2010 | 58.62 | 58.88 | 57.48 | 57.81 | 2,086,033 | -0.90(-1.54%) |
Apr 06, 2010 | 56.31 | 58.82 | 56.09 | 58.71 | 3,238,959 | +2.26(+3.99%) |
Apr 05, 2010 | 54.71 | 56.59 | 54.59 | 56.46 | 1,730,742 | +1.99(+3.65%) |
Apr 01, 2010 | 55.00 | 54.47 | 54.47 | 54.47 | 1,726,911 | -0.39(-0.71%) |
Mar 31, 2010 | 55.04 | 55.44 | 54.77 | 54.86 | 1,588,254 | -0.41(-0.74%) |
Mar 30, 2010 | 55.24 | 55.51 | 55.02 | 55.26 | 1,105,426 | +0.08(+0.15%) |
Mar 29, 2010 | 55.28 | 55.40 | 54.72 | 55.18 | 1,509,071 | -0.02(-0.03%) |
Mar 26, 2010 | 55.80 | 55.92 | 54.85 | 55.20 | 2,155,363 | -0.37(-0.67%) |
Mar 25, 2010 | 55.53 | 56.47 | 55.52 | 55.57 | 1,461,647 | +0.15(+0.27%) |
Mar 24, 2010 | 54.97 | 56.17 | 54.83 | 55.42 | 1,451,595 | +0.33(+0.60%) |
Mar 23, 2010 | 55.37 | 55.37 | 54.48 | 55.09 | 1,160,147 | -0.28(-0.51%) |
Mar 22, 2010 | 55.00 | 55.54 | 54.79 | 55.37 | 1,504,909 | +0.05(+0.09%) |
Mar 19, 2010 | 55.65 | 55.92 | 55.02 | 55.32 | 2,096,510 | -0.37(-0.67%) |
Mar 18, 2010 | 55.78 | 56.27 | 55.44 | 55.69 | 1,876,924 | -0.60(-1.06%) |
Mar 17, 2010 | 55.47 | 56.47 | 55.36 | 56.29 | 1,553,668 | +0.92(+1.67%) |
Mar 16, 2010 | 54.47 | 55.47 | 54.17 | 55.36 | 1,505,285 | +1.22(+2.25%) |
Mar 15, 2010 | 53.71 | 54.37 | 53.70 | 54.14 | 1,363,168 | -0.09(-0.16%) |
Mar 12, 2010 | 53.94 | 54.42 | 53.61 | 54.23 | 2,422,966 | +0.45(+0.84%) |
Mar 11, 2010 | 53.30 | 53.85 | 52.90 | 53.78 | 1,316,350 | +0.34(+0.64%) |
Mar 10, 2010 | 53.33 | 53.62 | 52.89 | 53.44 | 1,246,995 | +0.27(+0.51%) |
Mar 09, 2010 | 52.71 | 53.87 | 52.60 | 53.17 | 1,987,021 | +0.11(+0.20%) |
Mar 08, 2010 | 52.26 | 53.21 | 52.16 | 53.06 | 1,252,852 | +0.74(+1.42%) |
Mar 05, 2010 | 51.12 | 52.48 | 50.87 | 52.32 | 1,596,084 | +1.48(+2.91%) |
Mar 04, 2010 | 50.58 | 50.94 | 50.39 | 50.84 | 1,022,372 | +0.26(+0.52%) |
Mar 03, 2010 | 51.01 | 51.17 | 50.43 | 50.58 | 1,137,594 | -0.53(-1.05%) |
Mar 02, 2010 | 51.39 | 51.48 | 50.84 | 51.11 | 1,090,736 | +0.01(+0.02%) |
Mar 01, 2010 | 51.19 | 51.46 | 50.84 | 51.10 | 1,447,734 | -0.10(-0.20%) |
Feb 26, 2010 | 51.38 | 51.78 | 50.88 | 51.20 | 1,776,141 | +0.14(+0.28%) |
Feb 25, 2010 | 50.12 | 51.11 | 49.78 | 51.06 | 944,646 | +0.26(+0.52%) |
Feb 24, 2010 | 50.48 | 50.80 | 50.09 | 50.79 | 1,463,969 | +0.52(+1.04%) |
Feb 23, 2010 | 50.00 | 50.58 | 49.78 | 50.27 | 1,821,089 | -0.04(-0.07%) |
Feb 22, 2010 | 49.68 | 50.55 | 49.51 | 50.31 | 1,541,097 | +0.74(+1.50%) |
Feb 19, 2010 | 49.47 | 49.99 | 49.02 | 49.56 | 2,009,546 | -0.36(-0.73%) |
Feb 18, 2010 | 48.79 | 50.10 | 48.60 | 49.93 | 1,704,171 | +0.86(+1.74%) |
Feb 17, 2010 | 49.01 | 49.32 | 48.66 | 49.07 | 1,554,827 | +0.22(+0.45%) |
Feb 16, 2010 | 47.89 | 48.94 | 47.72 | 48.85 | 1,721,716 | +1.38(+2.91%) |
Feb 12, 2010 | 46.25 | 47.47 | 47.47 | 47.47 | 2,001,315 | +0.81(+1.74%) |
Feb 11, 2010 | 45.96 | 46.70 | 45.53 | 46.66 | 1,219,600 | +1.38(+3.06%) |
Feb 10, 2010 | 46.07 | 46.65 | 45.12 | 45.28 | 1,481,046 | -0.96(-2.07%) |
Feb 09, 2010 | 46.87 | 46.89 | 45.63 | 46.23 | 2,123,495 | -0.16(-0.34%) |
Feb 08, 2010 | 47.62 | 47.73 | 46.34 | 46.39 | 2,197,063 | -1.14(-2.41%) |
Feb 05, 2010 | 46.58 | 47.65 | 46.36 | 47.53 | 3,613,344 | +0.92(+1.97%) |
Feb 04, 2010 | 46.70 | 48.01 | 45.84 | 46.62 | 5,950,233 | -2.33(-4.75%) |
Feb 03, 2010 | 49.68 | 49.78 | 48.63 | 48.94 | 2,018,110 | -1.10(-2.20%) |
Feb 02, 2010 | 49.16 | 50.24 | 48.57 | 50.04 | 2,058,896 | +0.94(+1.91%) |
Feb 01, 2010 | 48.50 | 49.29 | 48.36 | 49.10 | 1,693,750 | +0.93(+1.93%) |
Jan 29, 2010 | 48.58 | 49.51 | 47.96 | 48.18 | 2,324,628 | -0.23(-0.47%) |
Jan 28, 2010 | 49.01 | 49.01 | 48.40 | 48.40 | 1,796,475 | -0.24(-0.49%) |
Jan 27, 2010 | 48.28 | 48.83 | 47.46 | 48.64 | 2,119,947 | +0.26(+0.55%) |
Jan 26, 2010 | 47.81 | 48.80 | 47.45 | 48.38 | 2,687,088 | +0.22(+0.46%) |
Jan 25, 2010 | 48.14 | 48.26 | 46.83 | 48.16 | 3,136,377 | +0.72(+1.51%) |
Jan 22, 2010 | 48.95 | 48.95 | 47.33 | 47.44 | 2,911,578 | -1.17(-2.41%) |
Jan 21, 2010 | 49.82 | 50.02 | 48.43 | 48.61 | 2,511,403 | -1.12(-2.25%) |
Jan 20, 2010 | 50.17 | 50.17 | 49.00 | 49.73 | 2,096,396 | -1.14(-2.24%) |
Jan 19, 2010 | 49.73 | 50.98 | 49.73 | 50.87 | 1,644,637 | +0.92(+1.84%) |
Jan 15, 2010 | 50.05 | 49.95 | 49.95 | 49.95 | 1,716,185 | -0.32(-0.64%) |
Jan 14, 2010 | 50.34 | 50.80 | 50.03 | 50.27 | 1,429,208 | -0.30(-0.60%) |
Jan 13, 2010 | 49.73 | 50.67 | 49.45 | 50.57 | 1,805,154 | +1.15(+2.33%) |
Jan 12, 2010 | 50.24 | 50.69 | 49.15 | 49.42 | 1,731,552 | -1.19(-2.35%) |
Jan 11, 2010 | 50.48 | 51.41 | 50.19 | 50.61 | 2,074,306 | +0.69(+1.37%) |
Jan 08, 2010 | 50.02 | 50.28 | 49.01 | 49.92 | 1,908,087 | -0.38(-0.75%) |
Jan 07, 2010 | 49.95 | 50.85 | 49.58 | 50.30 | 2,792,028 | +0.10(+0.20%) |
Jan 06, 2010 | 50.52 | 51.14 | 49.98 | 50.20 | 2,161,063 | -0.48(-0.94%) |
Jan 05, 2010 | 51.07 | 51.20 | 50.16 | 50.68 | 2,132,473 | -0.38(-0.75%) |
Jan 04, 2010 | 52.24 | 52.41 | 50.94 | 51.06 | 2,358,933 | -0.57(-1.11%) |
Dec 31, 2009 | 52.70 | 51.63 | 51.63 | 51.63 | 1,665,139 | -1.09(-2.07%) |
Dec 30, 2009 | 52.75 | 53.29 | 52.51 | 52.73 | 2,095,747 | -0.20(-0.38%) |
Dec 29, 2009 | 53.65 | 53.95 | 52.82 | 52.93 | 1,595,747 | -1.24(-2.29%) |
Dec 28, 2009 | 54.76 | 55.22 | 54.02 | 54.17 | 2,797,502 | -0.28(-0.52%) |
Dec 24, 2009 | 53.94 | 54.48 | 53.74 | 54.45 | 764,943 | +0.87(+1.63%) |
Dec 23, 2009 | 52.06 | 53.90 | 52.06 | 53.58 | 3,306,679 | +1.44(+2.76%) |
Dec 22, 2009 | 51.53 | 52.19 | 51.27 | 52.14 | 2,073,194 | +0.79(+1.54%) |
Dec 21, 2009 | 50.28 | 51.39 | 50.25 | 51.34 | 2,234,220 | +1.15(+2.29%) |
Dec 18, 2009 | 49.72 | 50.25 | 49.37 | 50.19 | 2,165,177 | +0.52(+1.04%) |
Dec 17, 2009 | 49.68 | 50.35 | 49.48 | 49.68 | 2,703,030 | -0.40(-0.79%) |
Dec 16, 2009 | 49.51 | 50.33 | 49.22 | 50.07 | 2,719,833 | +0.94(+1.92%) |
Dec 15, 2009 | 49.56 | 50.04 | 48.96 | 49.13 | 2,931,526 | -0.04(-0.08%) |
Dec 14, 2009 | 48.84 | 49.28 | 48.65 | 49.17 | 2,712,725 | +0.91(+1.89%) |
Dec 11, 2009 | 47.95 | 48.52 | 47.83 | 48.26 | 2,482,647 | +0.52(+1.09%) |
Dec 10, 2009 | 47.75 | 47.86 | 47.32 | 47.73 | 1,828,095 | +0.17(+0.36%) |
Dec 09, 2009 | 47.51 | 47.95 | 47.27 | 47.57 | 1,807,441 | +0.00(+0.00%) |
Dec 08, 2009 | 46.77 | 48.09 | 46.72 | 47.57 | 2,199,581 | +0.01(+0.03%) |
Dec 07, 2009 | 48.15 | 48.31 | 47.24 | 47.55 | 2,522,942 | -0.83(-1.72%) |
Dec 04, 2009 | 47.40 | 48.44 | 47.40 | 48.38 | 3,174,151 | +1.74(+3.73%) |
Dec 03, 2009 | 47.58 | 48.12 | 46.42 | 46.64 | 2,772,702 | -0.38(-0.80%) |
Dec 02, 2009 | 46.07 | 47.50 | 46.07 | 47.02 | 2,479,443 | +0.77(+1.67%) |
Dec 01, 2009 | 45.69 | 46.46 | 45.34 | 46.24 | 2,425,516 | +0.82(+1.80%) |
Nov 30, 2009 | 43.73 | 45.56 | 43.41 | 45.43 | 3,845,682 | +1.96(+4.51%) |
Nov 27, 2009 | 43.22 | 44.44 | 43.22 | 43.47 | 1,069,395 | -1.25(-2.80%) |
Nov 25, 2009 | 45.11 | 45.21 | 44.57 | 44.72 | 1,491,631 | -0.34(-0.75%) |
Nov 24, 2009 | 45.44 | 45.62 | 44.72 | 45.06 | 2,304,265 | -0.57(-1.24%) |
Nov 23, 2009 | 46.09 | 46.55 | 45.23 | 45.62 | 1,941,037 | +0.35(+0.78%) |
Nov 20, 2009 | 45.12 | 45.59 | 44.88 | 45.27 | 1,892,764 | -0.18(-0.40%) |
Nov 19, 2009 | 46.07 | 46.29 | 45.24 | 45.45 | 2,580,407 | -0.89(-1.93%) |
Nov 18, 2009 | 45.84 | 46.49 | 45.63 | 46.35 | 1,861,797 | +0.54(+1.18%) |
Nov 17, 2009 | 47.04 | 47.32 | 45.80 | 45.80 | 2,764,948 | -1.19(-2.54%) |
Nov 16, 2009 | 46.50 | 47.76 | 46.37 | 47.00 | 2,872,404 | +0.79(+1.70%) |
Nov 13, 2009 | 45.93 | 46.47 | 45.52 | 46.21 | 1,461,246 | +0.74(+1.62%) |
Nov 12, 2009 | 45.22 | 45.87 | 45.06 | 45.48 | 1,961,413 | -0.09(-0.19%) |
Nov 11, 2009 | 45.13 | 45.91 | 44.92 | 45.57 | 1,584,665 | +0.84(+1.88%) |
Nov 10, 2009 | 44.24 | 45.11 | 43.92 | 44.72 | 1,937,532 | +0.13(+0.28%) |
Nov 09, 2009 | 42.94 | 44.68 | 42.76 | 44.60 | 2,597,703 | +2.13(+5.02%) |
Nov 06, 2009 | 43.17 | 43.58 | 42.22 | 42.47 | 2,320,799 | -1.31(-2.99%) |
Nov 05, 2009 | 43.65 | 44.13 | 43.09 | 43.77 | 2,571,820 | +0.66(+1.53%) |
Nov 04, 2009 | 44.13 | 44.77 | 43.09 | 43.11 | 2,779,715 | -0.86(-1.95%) |
Nov 03, 2009 | 43.14 | 44.09 | 42.67 | 43.97 | 2,673,280 | +0.68(+1.57%) |
Nov 02, 2009 | 43.48 | 44.26 | 42.16 | 43.29 | 2,864,964 | +0.04(+0.09%) |
Oct 30, 2009 | 43.99 | 44.36 | 42.37 | 43.25 | 4,519,389 | -0.88(-1.99%) |
Oct 29, 2009 | 44.06 | 44.79 | 42.07 | 44.13 | 4,951,245 | +0.25(+0.57%) |
Oct 28, 2009 | 45.54 | 46.43 | 43.53 | 43.88 | 3,118,506 | -1.86(-4.07%) |
Oct 27, 2009 | 46.01 | 46.41 | 45.49 | 45.74 | 1,954,126 | -0.34(-0.74%) |
Oct 26, 2009 | 46.04 | 47.49 | 45.92 | 46.08 | 2,836,956 | +0.09(+0.19%) |
Oct 23, 2009 | 46.11 | 46.28 | 45.73 | 45.99 | 1,483,637 | -0.31(-0.67%) |
Oct 22, 2009 | 44.87 | 46.46 | 44.02 | 46.30 | 2,007,765 | +1.68(+3.76%) |
Oct 21, 2009 | 45.48 | 46.28 | 44.58 | 44.62 | 1,575,475 | -0.81(-1.79%) |
Oct 20, 2009 | 45.39 | 45.72 | 45.33 | 45.43 | 1,723,935 | -1.28(-2.73%) |
Oct 19, 2009 | 45.67 | 47.16 | 45.56 | 46.71 | 2,219,552 | +1.40(+3.10%) |
Oct 16, 2009 | 46.40 | 46.40 | 45.23 | 45.31 | 2,401,362 | -1.45(-3.11%) |
Oct 15, 2009 | 46.41 | 46.92 | 46.28 | 46.76 | 1,348,648 | -0.14(-0.29%) |
Oct 14, 2009 | 46.48 | 47.12 | 46.34 | 46.90 | 2,038,656 | +1.18(+2.57%) |
Oct 13, 2009 | 46.04 | 46.39 | 45.28 | 45.72 | 1,850,050 | -0.75(-1.61%) |
Oct 12, 2009 | 46.40 | 46.91 | 46.26 | 46.47 | 1,111,874 | +0.21(+0.46%) |
Oct 09, 2009 | 45.55 | 46.38 | 45.53 | 46.26 | 1,267,738 | +0.18(+0.40%) |
Oct 08, 2009 | 45.08 | 46.43 | 45.08 | 46.07 | 2,260,200 | +1.30(+2.91%) |
Oct 07, 2009 | 43.82 | 44.80 | 43.68 | 44.77 | 1,323,380 | +0.50(+1.12%) |
Oct 06, 2009 | 44.58 | 45.53 | 43.54 | 44.28 | 1,915,310 | -0.06(-0.14%) |
Oct 05, 2009 | 43.28 | 44.64 | 42.74 | 44.34 | 2,200,739 | +1.58(+3.71%) |
Oct 02, 2009 | 42.58 | 44.26 | 42.21 | 42.75 | 2,456,399 | -0.31(-0.73%) |
Oct 01, 2009 | 45.52 | 45.56 | 43.05 | 43.07 | 3,830,454 | -2.67(-5.83%) |
Sep 30, 2009 | 46.40 | 46.75 | 45.39 | 45.74 | 3,271,883 | -0.47(-1.02%) |
Sep 29, 2009 | 47.35 | 47.79 | 46.04 | 46.21 | 2,083,577 | +0.22(+0.48%) |
Sep 28, 2009 | 45.53 | 47.26 | 45.33 | 45.99 | 2,721,477 | +0.80(+1.77%) |
Sep 25, 2009 | 44.65 | 45.82 | 44.62 | 45.19 | 2,841,407 | +0.04(+0.10%) |
Sep 24, 2009 | 45.70 | 46.20 | 43.96 | 45.14 | 4,272,367 | -0.81(-1.77%) |
Sep 23, 2009 | 47.93 | 47.99 | 45.90 | 45.96 | 3,435,494 | -2.37(-4.91%) |
Sep 22, 2009 | 47.39 | 48.51 | 47.24 | 48.33 | 2,233,371 | +1.33(+2.82%) |
Sep 21, 2009 | 47.47 | 47.78 | 46.80 | 47.00 | 1,849,740 | -0.63(-1.32%) |
Sep 18, 2009 | 46.99 | 48.28 | 46.70 | 47.63 | 3,048,802 | +0.37(+0.79%) |
Sep 17, 2009 | 48.12 | 49.52 | 46.74 | 47.26 | 3,755,874 | +0.73(+1.56%) |
Sep 16, 2009 | 45.89 | 48.76 | 45.50 | 46.53 | 5,256,029 | +1.19(+2.63%) |
Sep 15, 2009 | 44.45 | 45.99 | 43.57 | 45.34 | 4,582,862 | +1.04(+2.34%) |
Sep 14, 2009 | 42.53 | 44.30 | 42.30 | 44.30 | 2,373,652 | +1.35(+3.15%) |
Sep 11, 2009 | 43.69 | 43.82 | 42.65 | 42.95 | 2,072,852 | -0.47(-1.07%) |
Sep 10, 2009 | 42.58 | 43.47 | 42.08 | 43.41 | 2,195,539 | +0.62(+1.44%) |
Sep 09, 2009 | 41.89 | 43.00 | 41.29 | 42.80 | 2,899,372 | +0.95(+2.27%) |
Sep 08, 2009 | 40.53 | 41.86 | 40.51 | 41.85 | 2,804,545 | +1.58(+3.92%) |
Sep 04, 2009 | 39.63 | 40.28 | 39.01 | 40.27 | 2,121,165 | +0.60(+1.51%) |
Sep 03, 2009 | 39.08 | 39.72 | 38.43 | 39.67 | 2,581,622 | +0.91(+2.34%) |
Sep 02, 2009 | 38.60 | 39.18 | 38.45 | 38.77 | 2,356,953 | -0.21(-0.55%) |
Sep 01, 2009 | 40.25 | 40.83 | 38.96 | 38.98 | 3,462,952 | -1.53(-3.79%) |
Aug 31, 2009 | 40.52 | 40.70 | 39.92 | 40.52 | 2,263,029 | -0.44(-1.07%) |
Aug 28, 2009 | 41.06 | 41.28 | 40.27 | 40.96 | 2,518,254 | +0.04(+0.09%) |
Aug 27, 2009 | 40.57 | 40.99 | 39.68 | 40.92 | 2,263,377 | +0.16(+0.39%) |
Aug 26, 2009 | 40.30 | 40.80 | 40.17 | 40.76 | 2,007,689 | +0.20(+0.50%) |
Aug 25, 2009 | 40.91 | 41.23 | 40.39 | 40.56 | 2,013,115 | +0.09(+0.23%) |
Aug 24, 2009 | 41.26 | 41.74 | 40.29 | 40.47 | 2,704,330 | -0.51(-1.24%) |
Aug 21, 2009 | 40.96 | 42.33 | 40.54 | 40.98 | 3,270,032 | +0.46(+1.13%) |
Aug 20, 2009 | 39.13 | 40.59 | 38.97 | 40.52 | 2,420,049 | +1.48(+3.79%) |
Aug 19, 2009 | 38.54 | 39.16 | 38.35 | 39.04 | 1,739,719 | -0.05(-0.13%) |
Aug 18, 2009 | 38.87 | 39.50 | 38.54 | 39.09 | 1,850,134 | -0.12(-0.30%) |
Aug 17, 2009 | 39.29 | 39.52 | 38.48 | 39.21 | 3,131,590 | -1.74(-4.25%) |
Aug 14, 2009 | 41.17 | 41.17 | 40.11 | 40.95 | 2,960,239 | -0.82(-1.96%) |
Aug 13, 2009 | 41.65 | 42.16 | 41.37 | 41.77 | 3,026,027 | -0.12(-0.29%) |
Aug 12, 2009 | 41.94 | 42.92 | 41.40 | 41.89 | 2,875,753 | -0.27(-0.64%) |
Aug 11, 2009 | 42.96 | 43.08 | 41.35 | 42.16 | 3,065,436 | -1.06(-2.46%) |
Aug 10, 2009 | 44.01 | 44.43 | 42.51 | 43.22 | 3,024,098 | -1.21(-2.73%) |
Aug 07, 2009 | 42.40 | 45.74 | 42.25 | 44.43 | 5,062,083 | +2.56(+6.11%) |
Aug 06, 2009 | 42.84 | 43.62 | 41.46 | 41.87 | 5,642,074 | -0.43(-1.03%) |
Aug 05, 2009 | 40.14 | 42.75 | 39.89 | 42.31 | 5,208,027 | +2.43(+6.10%) |
Aug 04, 2009 | 36.49 | 40.28 | 36.49 | 39.87 | 4,671,309 | +2.97(+8.04%) |
Aug 03, 2009 | 37.06 | 37.28 | 36.41 | 36.91 | 2,073,448 | +0.31(+0.84%) |
Jul 31, 2009 | 36.52 | 36.95 | 35.95 | 36.60 | 2,803,961 | -0.50(-1.36%) |
Jul 30, 2009 | 37.98 | 38.14 | 36.76 | 37.10 | 4,598,137 | +0.12(+0.32%) |
Jul 29, 2009 | 37.13 | 37.28 | 36.53 | 36.98 | 2,213,738 | -0.47(-1.24%) |
Jul 28, 2009 | 36.72 | 37.62 | 36.45 | 37.45 | 2,409,159 | -0.01(-0.03%) |
Jul 27, 2009 | 35.92 | 37.77 | 35.77 | 37.46 | 4,922,230 | +1.91(+5.38%) |
Jul 24, 2009 | 35.31 | 35.69 | 34.74 | 35.55 | 954 | -0.04(-0.11%) |
Jul 23, 2009 | 34.03 | 35.81 | 33.69 | 35.59 | 3,263,734 | +1.61(+4.74%) |
Jul 22, 2009 | 34.20 | 34.74 | 33.74 | 33.98 | 3,223,256 | -0.68(-1.96%) |
Jul 21, 2009 | 35.88 | 35.88 | 33.99 | 34.66 | 2,005,582 | -0.74(-2.10%) |
Jul 20, 2009 | 34.18 | 35.46 | 34.18 | 35.40 | 2,215,764 | +1.46(+4.30%) |
Jul 17, 2009 | 34.91 | 35.20 | 33.66 | 33.94 | 3,015,951 | -0.79(-2.28%) |
Jul 16, 2009 | 34.10 | 35.01 | 33.66 | 34.73 | 2,212,572 | -0.07(-0.20%) |
Jul 15, 2009 | 34.30 | 35.20 | 33.41 | 34.80 | 3,271,765 | +0.87(+2.58%) |
Jul 14, 2009 | 33.72 | 34.40 | 32.92 | 33.93 | 2,377,843 | +0.27(+0.80%) |
Jul 13, 2009 | 32.73 | 33.71 | 32.73 | 33.66 | 3,046,665 | +1.37(+4.25%) |
Jul 10, 2009 | 31.81 | 32.47 | 31.42 | 32.28 | 2,641,503 | +0.36(+1.12%) |
Jul 09, 2009 | 32.79 | 33.07 | 31.84 | 31.93 | 2,465,401 | -0.72(-2.22%) |
Jul 08, 2009 | 33.20 | 33.32 | 31.82 | 32.65 | 4,570,423 | -0.64(-1.93%) |
Jul 07, 2009 | 34.60 | 34.75 | 33.11 | 33.29 | 2,868,810 | -1.46(-4.20%) |
Jul 06, 2009 | 33.28 | 34.83 | 33.19 | 34.75 | 2,955,363 | +1.53(+4.62%) |
Jul 02, 2009 | 34.91 | 34.93 | 33.22 | 33.22 | 2,930,296 | -2.01(-5.71%) |
Jul 01, 2009 | 35.19 | 35.57 | 35.14 | 35.23 | 1,709,906 | +0.05(+0.14%) |
Jun 30, 2009 | 35.08 | 35.35 | 34.66 | 35.18 | 1,837,731 | +0.03(+0.09%) |
Jun 29, 2009 | 35.16 | 35.37 | 34.41 | 35.15 | 2,230,860 | +0.31(+0.90%) |
Jun 26, 2009 | 34.71 | 35.09 | 34.25 | 34.83 | 2,340,569 | -0.36(-1.02%) |
Jun 25, 2009 | 34.52 | 35.21 | 34.45 | 35.19 | 3,250,982 | -0.20(-0.57%) |
Jun 24, 2009 | 35.42 | 35.86 | 35.02 | 35.39 | 2,385,783 | +0.30(+0.84%) |
Jun 23, 2009 | 34.84 | 35.75 | 34.51 | 35.10 | 2,578,097 | +0.46(+1.33%) |
Jun 22, 2009 | 35.88 | 36.18 | 34.54 | 34.64 | 3,263,828 | -1.65(-4.56%) |
Jun 19, 2009 | 36.87 | 36.94 | 35.79 | 36.29 | 2,680,683 | -0.12(-0.33%) |
Jun 18, 2009 | 35.93 | 36.79 | 35.63 | 36.41 | 2,022,944 | +0.63(+1.76%) |
Jun 17, 2009 | 35.99 | 36.54 | 35.07 | 35.78 | 2,661,368 | -0.21(-0.58%) |
Jun 16, 2009 | 36.62 | 37.03 | 35.33 | 35.99 | 2,305,313 | -0.42(-1.16%) |
Jun 15, 2009 | 37.77 | 38.13 | 35.99 | 36.41 | 2,928,765 | -2.08(-5.39%) |
Jun 12, 2009 | 37.16 | 38.52 | 37.08 | 38.48 | 1,876,636 | +1.24(+3.33%) |
Jun 11, 2009 | 38.22 | 38.45 | 37.07 | 37.25 | 2,228,928 | -0.65(-1.71%) |
Jun 10, 2009 | 39.74 | 39.98 | 37.10 | 37.89 | 3,470,693 | -1.40(-3.55%) |
Jun 09, 2009 | 40.14 | 40.14 | 38.99 | 39.29 | 3,307,619 | -0.56(-1.40%) |
Jun 08, 2009 | 39.70 | 40.23 | 39.26 | 39.85 | 2,719,025 | -0.25(-0.61%) |
Jun 05, 2009 | 41.92 | 41.92 | 39.98 | 40.09 | 3,123,084 | -1.19(-2.89%) |
Jun 04, 2009 | 40.26 | 41.78 | 39.89 | 41.29 | 3,513,472 | +1.31(+3.29%) |
Jun 03, 2009 | 39.89 | 40.69 | 39.48 | 39.98 | 3,366,254 | -0.08(-0.20%) |
Jun 02, 2009 | 40.02 | 40.62 | 39.37 | 40.06 | 4,107,711 | -0.46(-1.13%) |
Jun 01, 2009 | 39.35 | 41.95 | 38.81 | 40.52 | 5,322,008 | +1.86(+4.80%) |
May 29, 2009 | 37.26 | 38.66 | 36.67 | 38.66 | 3,294,639 | +1.49(+4.01%) |
May 28, 2009 | 36.82 | 37.34 | 35.86 | 37.17 | 4,363,315 | +0.71(+1.95%) |
May 27, 2009 | 37.11 | 37.45 | 36.14 | 36.46 | 4,638,493 | -0.83(-2.23%) |
May 26, 2009 | 34.44 | 37.57 | 33.92 | 37.29 | 4,644,374 | +2.93(+8.53%) |
May 22, 2009 | 35.07 | 35.72 | 34.18 | 34.36 | 2,368,869 | -0.67(-1.92%) |
May 21, 2009 | 34.03 | 35.50 | 33.73 | 35.03 | 2,643,917 | +0.48(+1.38%) |
May 20, 2009 | 36.09 | 36.44 | 34.42 | 34.55 | 4,255,406 | -0.86(-2.43%) |
May 19, 2009 | 35.56 | 36.54 | 34.92 | 35.42 | 3,979,719 | -1.31(-3.56%) |
May 18, 2009 | 34.66 | 36.96 | 34.33 | 36.72 | 5,570,160 | +2.87(+8.49%) |
May 15, 2009 | 34.59 | 35.07 | 33.19 | 33.85 | 4,150,655 | -0.91(-2.61%) |
May 14, 2009 | 33.25 | 35.18 | 32.40 | 34.76 | 5,236,340 | +1.47(+4.42%) |
May 13, 2009 | 34.47 | 34.72 | 32.91 | 33.28 | 4,584,007 | -1.96(-5.57%) |
May 12, 2009 | 35.98 | 36.15 | 33.96 | 35.25 | 3,202,715 | -0.13(-0.36%) |
May 11, 2009 | 35.87 | 36.33 | 35.23 | 35.37 | 3,804,454 | -1.35(-3.67%) |
May 08, 2009 | 34.76 | 37.11 | 33.95 | 36.72 | 7,012,268 | +2.92(+8.65%) |
May 07, 2009 | 36.40 | 37.04 | 33.54 | 33.79 | 6,657,039 | -3.05(-8.28%) |
May 06, 2009 | 36.66 | 37.01 | 34.99 | 36.84 | 4,332,208 | +0.72(+2.00%) |
May 05, 2009 | 35.89 | 36.93 | 35.27 | 36.12 | 4,568,341 | -0.69(-1.86%) |
May 04, 2009 | 35.32 | 36.98 | 35.25 | 36.81 | 5,136,844 | +2.81(+8.27%) |