Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.01 | 44.06 | 43.23 | 43.26 | 116,519 | -0.86(-1.95%) |
Apr 29, 2010 | 43.88 | 44.23 | 43.88 | 44.12 | 384,684 | +0.48(+1.11%) |
Apr 28, 2010 | 43.77 | 43.82 | 43.01 | 43.64 | 50,724 | +0.24(+0.55%) |
Apr 27, 2010 | 44.64 | 44.68 | 43.22 | 43.40 | 202,250 | -1.56(-3.47%) |
Apr 26, 2010 | 45.12 | 45.45 | 44.88 | 44.96 | 128,344 | +0.14(+0.31%) |
Apr 23, 2010 | 44.36 | 44.86 | 44.15 | 44.82 | 69,678 | +0.45(+1.02%) |
Apr 22, 2010 | 44.05 | 44.40 | 43.45 | 44.36 | 145,944 | -0.04(-0.09%) |
Apr 21, 2010 | 44.64 | 44.66 | 44.06 | 44.40 | 67,226 | -0.20(-0.45%) |
Apr 20, 2010 | 45.03 | 45.03 | 44.58 | 44.61 | 143,241 | +0.09(+0.21%) |
Apr 19, 2010 | 44.19 | 44.52 | 43.80 | 44.52 | 102,931 | -0.21(-0.47%) |
Apr 16, 2010 | 45.60 | 45.60 | 44.47 | 44.73 | 166,329 | -1.16(-2.53%) |
Apr 15, 2010 | 45.92 | 46.15 | 45.77 | 45.89 | 109,732 | -0.23(-0.50%) |
Apr 14, 2010 | 46.07 | 46.13 | 45.74 | 46.12 | 109,220 | +0.56(+1.23%) |
Apr 13, 2010 | 45.70 | 45.70 | 45.10 | 45.56 | 63,036 | -0.32(-0.70%) |
Apr 12, 2010 | 46.04 | 46.10 | 45.75 | 45.88 | 58,195 | -0.13(-0.27%) |
Apr 09, 2010 | 45.85 | 46.02 | 45.74 | 46.01 | 51,851 | +0.48(+1.05%) |
Apr 08, 2010 | 44.99 | 45.61 | 44.84 | 45.53 | 67,992 | +0.02(+0.04%) |
Apr 07, 2010 | 45.58 | 45.81 | 45.30 | 45.51 | 66,784 | -0.41(-0.88%) |
Apr 06, 2010 | 45.87 | 46.05 | 45.66 | 45.91 | 149,802 | -0.07(-0.15%) |
Apr 05, 2010 | 45.83 | 46.03 | 45.53 | 45.98 | 211,457 | +0.59(+1.29%) |
Apr 01, 2010 | 45.14 | 45.40 | 45.40 | 45.40 | 230,236 | +0.93(+2.09%) |
Mar 31, 2010 | 44.57 | 44.69 | 44.37 | 44.47 | 82,094 | -0.08(-0.17%) |
Mar 30, 2010 | 44.94 | 45.01 | 44.27 | 44.54 | 80,466 | +0.21(+0.47%) |
Mar 29, 2010 | 44.01 | 44.40 | 44.01 | 44.33 | 63,902 | +0.52(+1.20%) |
Mar 26, 2010 | 43.42 | 43.94 | 43.39 | 43.81 | 97,907 | +0.62(+1.44%) |
Mar 25, 2010 | 44.12 | 44.15 | 43.13 | 43.19 | 117,793 | -0.52(-1.20%) |
Mar 24, 2010 | 43.80 | 43.96 | 43.61 | 43.71 | 125,364 | -0.69(-1.56%) |
Mar 23, 2010 | 43.93 | 44.40 | 43.85 | 44.40 | 97,511 | +0.59(+1.36%) |
Mar 22, 2010 | 42.60 | 43.84 | 42.60 | 43.81 | 161,618 | +0.42(+0.97%) |
Mar 19, 2010 | 43.95 | 44.33 | 43.29 | 43.39 | 109,562 | -0.66(-1.50%) |
Mar 18, 2010 | 44.57 | 44.57 | 43.87 | 44.05 | 80,848 | -0.46(-1.04%) |
Mar 17, 2010 | 44.34 | 44.75 | 44.34 | 44.52 | 163,190 | +0.34(+0.76%) |
Mar 16, 2010 | 43.61 | 44.20 | 43.59 | 44.18 | 142,037 | +0.67(+1.54%) |
Mar 15, 2010 | 43.25 | 43.51 | 43.15 | 43.51 | 155,864 | -0.36(-0.83%) |
Mar 12, 2010 | 43.96 | 44.01 | 43.64 | 43.87 | 305,846 | +0.38(+0.88%) |
Mar 11, 2010 | 43.31 | 43.49 | 42.95 | 43.49 | 55,498 | +0.08(+0.19%) |
Mar 10, 2010 | 43.32 | 43.87 | 43.21 | 43.40 | 240,027 | +0.00(+0.00%) |
Mar 09, 2010 | 43.11 | 43.73 | 42.98 | 43.40 | 140,448 | -0.11(-0.26%) |
Mar 08, 2010 | 43.87 | 43.97 | 43.44 | 43.52 | 106,935 | -0.01(-0.03%) |
Mar 05, 2010 | 42.99 | 43.55 | 42.88 | 43.53 | 175,789 | +1.05(+2.47%) |
Mar 04, 2010 | 42.62 | 42.70 | 42.17 | 42.48 | 111,488 | -0.10(-0.23%) |
Mar 03, 2010 | 42.35 | 42.99 | 42.34 | 42.58 | 121,709 | +0.73(+1.74%) |
Mar 02, 2010 | 41.68 | 42.19 | 41.60 | 41.85 | 129,135 | +0.50(+1.20%) |
Mar 01, 2010 | 40.66 | 41.39 | 40.66 | 41.36 | 106,981 | +0.64(+1.56%) |
Feb 26, 2010 | 40.59 | 40.77 | 40.11 | 40.72 | 103,785 | +0.41(+1.02%) |
Feb 25, 2010 | 39.76 | 40.37 | 39.38 | 40.31 | 93,872 | -0.20(-0.48%) |
Feb 24, 2010 | 40.51 | 40.88 | 40.32 | 40.50 | 86,271 | -0.06(-0.14%) |
Feb 23, 2010 | 41.37 | 41.40 | 40.43 | 40.56 | 81,759 | -0.94(-2.26%) |
Feb 22, 2010 | 41.88 | 41.88 | 41.45 | 41.50 | 65,485 | +0.01(+0.02%) |
Feb 19, 2010 | 41.05 | 41.69 | 40.97 | 41.49 | 134,296 | -0.27(-0.65%) |
Feb 18, 2010 | 41.10 | 41.83 | 41.10 | 41.76 | 168,398 | +0.29(+0.70%) |
Feb 17, 2010 | 41.66 | 41.85 | 41.22 | 41.47 | 231,942 | +0.10(+0.25%) |
Feb 16, 2010 | 40.66 | 41.40 | 40.61 | 41.37 | 120,013 | +1.16(+2.89%) |
Feb 12, 2010 | 39.80 | 40.21 | 40.21 | 40.21 | 109,111 | -0.29(-0.71%) |
Feb 11, 2010 | 39.56 | 40.50 | 39.21 | 40.50 | 280,821 | +1.11(+2.82%) |
Feb 10, 2010 | 39.78 | 39.78 | 38.91 | 39.38 | 130,112 | -0.31(-0.79%) |
Feb 09, 2010 | 39.02 | 40.23 | 39.02 | 39.70 | 2,039,474 | +1.38(+3.59%) |
Feb 08, 2010 | 38.73 | 39.29 | 38.29 | 38.32 | 411,520 | -0.52(-1.33%) |
Feb 05, 2010 | 38.46 | 38.85 | 37.54 | 38.84 | 563,996 | +0.14(+0.36%) |
Feb 04, 2010 | 39.93 | 40.13 | 38.70 | 38.70 | 356,287 | -2.17(-5.30%) |
Feb 03, 2010 | 41.22 | 41.55 | 40.79 | 40.87 | 97,490 | -0.43(-1.03%) |
Feb 02, 2010 | 40.92 | 41.48 | 40.75 | 41.29 | 431,817 | +0.84(+2.07%) |
Feb 01, 2010 | 39.63 | 40.59 | 39.58 | 40.45 | 247,945 | +1.29(+3.30%) |
Jan 29, 2010 | 40.20 | 40.57 | 39.09 | 39.16 | 343,072 | -1.54(-3.78%) |
Jan 28, 2010 | 40.11 | 41.03 | 39.50 | 40.70 | 535,379 | +0.08(+0.19%) |
Jan 27, 2010 | 40.84 | 41.08 | 40.11 | 40.62 | 436,968 | -0.36(-0.89%) |
Jan 26, 2010 | 41.01 | 41.67 | 40.56 | 40.98 | 905,580 | -0.62(-1.50%) |
Jan 25, 2010 | 41.84 | 42.09 | 41.51 | 41.61 | 158,335 | +0.34(+0.83%) |
Jan 22, 2010 | 41.74 | 42.35 | 41.06 | 41.26 | 371,092 | -0.74(-1.76%) |
Jan 21, 2010 | 43.71 | 43.82 | 42.01 | 42.01 | 335,045 | -2.05(-4.65%) |
Jan 20, 2010 | 44.41 | 44.48 | 43.47 | 44.05 | 216,450 | -1.27(-2.79%) |
Jan 19, 2010 | 44.82 | 45.37 | 44.74 | 45.32 | 93,796 | +0.56(+1.25%) |
Jan 15, 2010 | 45.33 | 44.76 | 44.76 | 44.76 | 122,268 | -0.71(-1.57%) |
Jan 14, 2010 | 45.41 | 45.78 | 45.35 | 45.47 | 89,221 | +0.06(+0.14%) |
Jan 13, 2010 | 45.41 | 45.56 | 44.73 | 45.41 | 153,018 | +0.29(+0.64%) |
Jan 12, 2010 | 45.40 | 45.54 | 44.68 | 45.12 | 139,360 | -1.10(-2.39%) |
Jan 11, 2010 | 46.53 | 46.85 | 45.95 | 46.23 | 232,757 | +0.24(+0.53%) |
Jan 08, 2010 | 45.71 | 46.01 | 45.43 | 45.98 | 124,675 | +0.46(+1.01%) |
Jan 07, 2010 | 45.63 | 45.73 | 45.12 | 45.52 | 231,637 | -0.21(-0.46%) |
Jan 06, 2010 | 44.94 | 45.94 | 44.94 | 45.73 | 354,368 | +0.80(+1.77%) |
Jan 05, 2010 | 44.94 | 45.21 | 44.79 | 44.94 | 190,282 | +0.10(+0.22%) |
Jan 04, 2010 | 44.19 | 44.85 | 43.96 | 44.84 | 143,520 | +1.33(+3.05%) |
Dec 31, 2009 | 43.98 | 43.51 | 43.51 | 43.51 | 86,088 | -0.13(-0.30%) |
Dec 30, 2009 | 43.56 | 43.73 | 43.31 | 43.64 | 81,123 | -0.15(-0.35%) |
Dec 29, 2009 | 44.12 | 44.38 | 43.71 | 43.80 | 111,445 | +0.20(+0.45%) |
Dec 28, 2009 | 43.94 | 44.02 | 43.45 | 43.60 | 96,983 | +0.03(+0.06%) |
Dec 24, 2009 | 43.64 | 43.71 | 43.40 | 43.57 | 80,842 | +0.47(+1.09%) |
Dec 23, 2009 | 43.88 | 43.88 | 42.67 | 43.10 | 89,172 | +0.59(+1.38%) |
Dec 22, 2009 | 42.13 | 42.58 | 42.08 | 42.52 | 156,068 | +0.36(+0.86%) |
Dec 21, 2009 | 42.53 | 42.60 | 42.12 | 42.15 | 173,357 | -0.04(-0.10%) |
Dec 18, 2009 | 42.47 | 42.55 | 41.71 | 42.19 | 130,392 | -0.04(-0.10%) |
Dec 17, 2009 | 42.86 | 42.93 | 42.14 | 42.24 | 178,351 | -1.13(-2.60%) |
Dec 16, 2009 | 43.14 | 43.69 | 43.14 | 43.36 | 148,353 | +0.41(+0.95%) |
Dec 15, 2009 | 43.16 | 43.45 | 42.84 | 42.95 | 140,864 | -0.45(-1.04%) |
Dec 14, 2009 | 43.36 | 43.50 | 43.31 | 43.40 | 70,815 | +0.49(+1.15%) |
Dec 11, 2009 | 43.06 | 43.14 | 42.74 | 42.91 | 75,570 | +0.23(+0.53%) |
Dec 10, 2009 | 42.89 | 42.96 | 42.47 | 42.68 | 87,951 | -0.01(-0.03%) |
Dec 09, 2009 | 42.03 | 42.74 | 41.84 | 42.70 | 136,581 | +0.50(+1.19%) |
Dec 08, 2009 | 42.76 | 43.03 | 41.96 | 42.19 | 184,031 | -0.90(-2.09%) |
Dec 07, 2009 | 42.84 | 43.71 | 42.84 | 43.10 | 119,082 | -0.23(-0.53%) |
Dec 04, 2009 | 44.43 | 44.61 | 42.86 | 43.33 | 269,021 | -0.68(-1.54%) |
Dec 03, 2009 | 44.72 | 44.96 | 43.93 | 44.01 | 157,042 | -0.66(-1.49%) |
Dec 02, 2009 | 44.14 | 44.84 | 44.14 | 44.67 | 142,441 | +0.72(+1.64%) |
Dec 01, 2009 | 43.37 | 44.28 | 43.37 | 43.95 | 186,655 | +1.27(+2.99%) |
Nov 30, 2009 | 42.39 | 43.09 | 42.24 | 42.68 | 89,526 | -0.99(-2.26%) |
Nov 27, 2009 | 41.58 | 43.66 | 41.54 | 43.66 | 143,474 | -0.26(-0.59%) |
Nov 25, 2009 | 43.33 | 43.92 | 43.22 | 43.92 | 102,442 | +0.92(+2.13%) |
Nov 24, 2009 | 43.14 | 43.27 | 42.66 | 43.01 | 123,834 | -0.24(-0.55%) |
Nov 23, 2009 | 42.99 | 43.77 | 42.99 | 43.24 | 156,868 | +0.95(+2.25%) |
Nov 20, 2009 | 42.17 | 42.52 | 41.80 | 42.29 | 103,510 | -0.38(-0.89%) |
Nov 19, 2009 | 42.77 | 42.84 | 41.89 | 42.67 | 157,647 | -0.54(-1.25%) |
Nov 18, 2009 | 43.32 | 43.62 | 42.95 | 43.21 | 165,120 | -0.12(-0.27%) |
Nov 17, 2009 | 42.75 | 43.34 | 42.47 | 43.32 | 433,699 | -0.07(-0.17%) |
Nov 16, 2009 | 43.24 | 43.64 | 42.75 | 43.40 | 175,475 | +1.22(+2.88%) |
Nov 13, 2009 | 41.54 | 42.40 | 41.47 | 42.18 | 101,374 | +0.63(+1.51%) |
Nov 12, 2009 | 42.11 | 42.38 | 41.43 | 41.55 | 172,110 | -0.67(-1.59%) |
Nov 11, 2009 | 42.85 | 42.85 | 41.98 | 42.22 | 151,200 | +0.28(+0.67%) |
Nov 10, 2009 | 41.63 | 42.01 | 41.40 | 41.94 | 230,470 | -0.07(-0.17%) |
Nov 09, 2009 | 41.12 | 42.07 | 41.12 | 42.01 | 175,292 | +1.59(+3.93%) |
Nov 06, 2009 | 40.01 | 40.70 | 39.86 | 40.43 | 180,772 | +0.10(+0.26%) |
Nov 05, 2009 | 39.93 | 40.38 | 39.62 | 40.32 | 202,603 | +0.80(+2.04%) |
Nov 04, 2009 | 39.47 | 40.10 | 39.26 | 39.52 | 235,639 | +0.54(+1.40%) |
Nov 03, 2009 | 38.01 | 39.05 | 37.68 | 38.97 | 162,385 | +0.41(+1.07%) |
Nov 02, 2009 | 38.40 | 39.24 | 37.85 | 38.56 | 190,462 | +0.57(+1.49%) |
Oct 30, 2009 | 39.50 | 39.50 | 37.62 | 37.99 | 211,000 | -1.75(-4.40%) |
Oct 29, 2009 | 38.89 | 39.81 | 38.89 | 39.74 | 230,140 | +1.55(+4.07%) |
Oct 28, 2009 | 39.39 | 39.48 | 37.94 | 38.19 | 282,229 | -1.54(-3.87%) |
Oct 27, 2009 | 40.33 | 40.62 | 39.73 | 39.73 | 188,171 | -0.90(-2.20%) |
Oct 26, 2009 | 41.93 | 42.31 | 40.50 | 40.62 | 149,423 | -1.04(-2.50%) |
Oct 23, 2009 | 41.84 | 41.90 | 41.50 | 41.66 | 139,415 | -0.61(-1.44%) |
Oct 22, 2009 | 41.83 | 42.33 | 41.26 | 42.27 | 133,086 | +0.48(+1.14%) |
Oct 21, 2009 | 41.95 | 42.71 | 41.80 | 41.80 | 149,582 | -0.31(-0.75%) |
Oct 20, 2009 | 41.68 | 42.11 | 41.64 | 42.11 | 252,350 | -0.54(-1.26%) |
Oct 19, 2009 | 42.22 | 42.77 | 41.96 | 42.65 | 114,683 | +0.84(+2.01%) |
Oct 16, 2009 | 41.71 | 42.03 | 41.43 | 41.81 | 147,371 | -0.54(-1.27%) |
Oct 15, 2009 | 42.03 | 42.38 | 41.75 | 42.35 | 153,803 | +0.12(+0.28%) |
Oct 14, 2009 | 41.58 | 42.27 | 41.58 | 42.23 | 390,189 | +1.35(+3.30%) |
Oct 13, 2009 | 40.75 | 40.95 | 40.34 | 40.88 | 134,140 | +0.19(+0.46%) |
Oct 12, 2009 | 40.96 | 41.23 | 40.50 | 40.69 | 132,580 | +0.25(+0.62%) |
Oct 09, 2009 | 40.52 | 40.78 | 40.10 | 40.44 | 115,285 | -0.21(-0.52%) |
Oct 08, 2009 | 40.27 | 40.78 | 40.03 | 40.65 | 186,362 | +1.14(+2.88%) |
Oct 07, 2009 | 39.28 | 39.52 | 39.02 | 39.51 | 133,163 | +0.36(+0.91%) |
Oct 06, 2009 | 39.10 | 42.81 | 38.52 | 39.15 | 212,383 | +1.33(+3.51%) |
Oct 05, 2009 | 37.33 | 38.04 | 37.17 | 37.82 | 99,759 | +0.71(+1.90%) |
Oct 02, 2009 | 36.64 | 37.47 | 36.63 | 37.12 | 106,463 | -0.20(-0.54%) |
Oct 01, 2009 | 38.78 | 38.86 | 37.32 | 37.32 | 139,716 | -1.66(-4.27%) |
Sep 30, 2009 | 39.44 | 39.44 | 38.45 | 38.98 | 220,790 | -0.01(-0.04%) |
Sep 29, 2009 | 38.98 | 39.17 | 38.71 | 39.00 | 95,160 | +0.00(+0.00%) |
Sep 28, 2009 | 38.54 | 39.26 | 38.50 | 39.00 | 198,282 | +0.50(+1.29%) |
Sep 25, 2009 | 38.71 | 38.87 | 38.27 | 38.50 | 153,684 | -0.40(-1.02%) |
Sep 24, 2009 | 39.89 | 39.89 | 38.64 | 38.90 | 256,248 | -0.73(-1.85%) |
Sep 23, 2009 | 40.46 | 40.80 | 39.64 | 39.64 | 244,603 | -0.66(-1.63%) |
Sep 22, 2009 | 40.20 | 40.57 | 40.06 | 40.29 | 104,843 | +0.64(+1.60%) |
Sep 21, 2009 | 39.56 | 39.67 | 39.16 | 39.66 | 110,236 | -0.65(-1.61%) |
Sep 18, 2009 | 40.77 | 40.77 | 40.07 | 40.31 | 146,443 | -0.15(-0.38%) |
Sep 17, 2009 | 40.66 | 41.00 | 40.17 | 40.46 | 298,590 | +0.00(+0.00%) |
Sep 16, 2009 | 40.53 | 41.03 | 40.38 | 40.46 | 416,641 | +0.50(+1.24%) |
Sep 15, 2009 | 39.30 | 40.03 | 39.12 | 39.96 | 592,789 | +0.66(+1.69%) |
Sep 14, 2009 | 38.80 | 39.32 | 38.64 | 39.30 | 75,218 | -0.01(-0.02%) |
Sep 11, 2009 | 39.42 | 39.73 | 39.05 | 39.31 | 379,603 | +0.27(+0.70%) |
Sep 10, 2009 | 38.57 | 39.15 | 38.21 | 39.03 | 105,343 | +0.38(+0.98%) |
Sep 09, 2009 | 38.86 | 38.91 | 38.40 | 38.66 | 90,864 | +0.06(+0.16%) |
Sep 08, 2009 | 38.46 | 38.98 | 38.27 | 38.59 | 115,036 | +1.02(+2.72%) |
Sep 04, 2009 | 37.05 | 37.59 | 36.75 | 37.57 | 88,659 | +0.50(+1.34%) |
Sep 03, 2009 | 36.79 | 37.08 | 36.45 | 37.08 | 82,887 | +0.90(+2.48%) |
Sep 02, 2009 | 35.64 | 36.36 | 35.42 | 36.18 | 89,707 | +0.16(+0.44%) |
Sep 01, 2009 | 36.74 | 37.26 | 35.79 | 36.02 | 119,285 | -0.87(-2.35%) |
Aug 31, 2009 | 37.03 | 37.03 | 36.46 | 36.89 | 62,888 | -0.62(-1.66%) |
Aug 28, 2009 | 37.66 | 37.78 | 37.24 | 37.51 | 69,547 | +0.15(+0.41%) |
Aug 27, 2009 | 36.81 | 37.48 | 36.36 | 37.36 | 117,859 | +0.19(+0.51%) |
Aug 26, 2009 | 37.24 | 37.48 | 36.78 | 37.17 | 144,918 | -0.31(-0.84%) |
Aug 25, 2009 | 38.56 | 38.56 | 37.33 | 37.48 | 136,400 | -0.10(-0.26%) |
Aug 24, 2009 | 37.90 | 38.30 | 37.45 | 37.58 | 209,547 | +0.15(+0.41%) |
Aug 21, 2009 | 37.15 | 37.64 | 37.02 | 37.43 | 201,219 | +0.85(+2.31%) |
Aug 20, 2009 | 36.36 | 36.76 | 36.36 | 36.58 | 71,624 | +0.37(+1.02%) |
Aug 19, 2009 | 35.46 | 36.46 | 35.33 | 36.21 | 127,725 | +0.15(+0.41%) |
Aug 18, 2009 | 35.54 | 36.14 | 35.41 | 36.06 | 126,765 | +0.95(+2.72%) |
Aug 17, 2009 | 35.59 | 35.63 | 34.79 | 35.11 | 287,662 | -1.82(-4.93%) |
Aug 14, 2009 | 37.69 | 37.83 | 36.57 | 36.93 | 121,111 | -0.65(-1.73%) |
Aug 13, 2009 | 37.24 | 37.70 | 37.15 | 37.58 | 155,255 | +0.96(+2.62%) |
Aug 12, 2009 | 36.10 | 36.83 | 35.96 | 36.62 | 124,464 | +0.33(+0.90%) |
Aug 11, 2009 | 36.40 | 36.43 | 35.93 | 36.30 | 95,064 | -0.26(-0.71%) |
Aug 10, 2009 | 36.91 | 37.05 | 36.36 | 36.56 | 78,972 | -0.74(-1.99%) |
Aug 07, 2009 | 37.72 | 37.75 | 36.94 | 37.30 | 146,034 | -0.20(-0.54%) |
Aug 06, 2009 | 38.02 | 38.02 | 37.07 | 37.50 | 346,863 | -0.31(-0.81%) |
Aug 05, 2009 | 37.89 | 38.10 | 37.13 | 37.81 | 208,913 | +0.15(+0.41%) |
Aug 04, 2009 | 37.53 | 38.04 | 37.34 | 37.66 | 399,960 | -0.29(-0.76%) |
Aug 03, 2009 | 37.42 | 38.22 | 37.29 | 37.94 | 364,069 | +1.17(+3.18%) |
Jul 31, 2009 | 36.05 | 36.94 | 35.91 | 36.78 | 284,749 | +0.90(+2.51%) |
Jul 30, 2009 | 35.66 | 36.26 | 35.66 | 35.87 | 207,324 | +0.80(+2.29%) |
Jul 29, 2009 | 35.35 | 35.35 | 34.72 | 35.07 | 182,867 | -0.65(-1.82%) |
Jul 28, 2009 | 35.67 | 35.76 | 35.06 | 35.72 | 703,121 | -0.36(-0.99%) |
Jul 27, 2009 | 36.10 | 36.21 | 35.67 | 36.08 | 183,288 | +0.04(+0.12%) |
Jul 24, 2009 | 36.36 | 36.36 | 35.43 | 36.03 | 1,398 | +0.09(+0.25%) |
Jul 23, 2009 | 34.94 | 36.15 | 34.86 | 35.94 | 513,747 | +1.00(+2.86%) |
Jul 22, 2009 | 34.51 | 35.10 | 34.29 | 34.94 | 535,758 | +0.33(+0.95%) |
Jul 21, 2009 | 35.17 | 35.17 | 33.97 | 34.61 | 551,119 | +0.31(+0.90%) |
Jul 20, 2009 | 34.14 | 34.79 | 33.85 | 34.31 | 211,471 | +0.86(+2.57%) |
Jul 17, 2009 | 33.31 | 33.54 | 33.05 | 33.45 | 97,115 | +0.06(+0.17%) |
Jul 16, 2009 | 33.04 | 33.39 | 32.69 | 33.39 | 223,290 | +0.43(+1.30%) |
Jul 15, 2009 | 32.37 | 32.99 | 32.29 | 32.96 | 299,578 | +1.50(+4.78%) |
Jul 14, 2009 | 31.39 | 31.46 | 30.98 | 31.46 | 203,198 | +0.65(+2.11%) |
Jul 13, 2009 | 30.22 | 30.94 | 30.20 | 30.81 | 77,498 | +0.50(+1.66%) |
Jul 10, 2009 | 30.38 | 30.60 | 29.94 | 30.31 | 58,801 | -0.36(-1.19%) |
Jul 09, 2009 | 30.81 | 31.03 | 30.42 | 30.67 | 227,103 | +0.48(+1.60%) |
Jul 08, 2009 | 30.42 | 30.80 | 29.37 | 30.19 | 271,382 | -0.21(-0.69%) |
Jul 07, 2009 | 31.37 | 31.43 | 30.25 | 30.40 | 259,742 | -0.89(-2.84%) |
Jul 06, 2009 | 31.47 | 31.47 | 30.77 | 31.29 | 104,873 | -0.78(-2.44%) |
Jul 02, 2009 | 32.69 | 32.69 | 31.89 | 32.07 | 184,513 | -0.86(-2.61%) |
Jul 01, 2009 | 32.79 | 33.40 | 32.79 | 32.93 | 90,136 | +0.39(+1.20%) |
Jun 30, 2009 | 33.13 | 33.17 | 32.33 | 32.54 | 76,843 | -0.35(-1.06%) |
Jun 29, 2009 | 32.79 | 33.04 | 32.26 | 32.89 | 124,740 | +0.21(+0.64%) |
Jun 26, 2009 | 32.65 | 32.84 | 32.32 | 32.68 | 95,898 | -0.12(-0.36%) |
Jun 25, 2009 | 31.85 | 32.80 | 31.83 | 32.80 | 157,904 | +0.73(+2.27%) |
Jun 24, 2009 | 32.23 | 32.54 | 31.82 | 32.07 | 150,188 | +0.50(+1.57%) |
Jun 23, 2009 | 31.47 | 31.66 | 30.77 | 31.57 | 238,227 | +0.52(+1.67%) |
Jun 22, 2009 | 32.89 | 32.89 | 30.87 | 31.06 | 289,266 | -1.88(-5.71%) |
Jun 19, 2009 | 32.93 | 33.22 | 32.72 | 32.94 | 1,370,039 | +0.52(+1.62%) |
Jun 18, 2009 | 32.80 | 32.99 | 32.21 | 32.41 | 1,344,081 | -0.32(-0.98%) |
Jun 17, 2009 | 33.26 | 33.26 | 32.07 | 32.73 | 914,129 | -0.52(-1.58%) |
Jun 16, 2009 | 35.15 | 35.15 | 33.04 | 33.26 | 1,871,117 | -0.71(-2.10%) |
Jun 15, 2009 | 34.64 | 34.64 | 33.60 | 33.97 | 1,443,292 | -1.40(-3.95%) |
Jun 12, 2009 | 35.53 | 35.53 | 35.09 | 35.37 | 209,274 | -0.55(-1.52%) |
Jun 11, 2009 | 35.44 | 36.38 | 35.34 | 35.92 | 213,187 | +0.63(+1.78%) |
Jun 10, 2009 | 35.45 | 35.74 | 34.62 | 35.29 | 179,085 | +0.53(+1.53%) |
Jun 09, 2009 | 34.48 | 35.03 | 34.31 | 34.75 | 181,553 | +0.20(+0.59%) |
Jun 08, 2009 | 34.00 | 34.68 | 33.64 | 34.55 | 243,269 | -0.10(-0.28%) |
Jun 05, 2009 | 35.70 | 35.80 | 34.58 | 34.65 | 194,123 | -0.05(-0.14%) |
Jun 04, 2009 | 34.26 | 35.06 | 33.87 | 34.70 | 90,441 | +0.03(+0.09%) |
Jun 03, 2009 | 35.47 | 35.82 | 34.26 | 34.67 | 327,956 | -1.52(-4.20%) |
Jun 02, 2009 | 35.81 | 36.36 | 35.52 | 36.19 | 274,624 | +0.49(+1.37%) |
Jun 01, 2009 | 35.63 | 36.10 | 35.36 | 35.70 | 340,912 | +1.35(+3.93%) |
May 29, 2009 | 34.86 | 34.86 | 33.86 | 34.35 | 141,000 | +0.88(+2.63%) |
May 28, 2009 | 33.26 | 33.59 | 32.87 | 33.47 | 46,566 | +0.73(+2.22%) |
May 27, 2009 | 33.50 | 33.71 | 32.61 | 32.74 | 115,169 | -0.80(-2.40%) |
May 26, 2009 | 32.72 | 33.67 | 32.17 | 33.54 | 225,767 | +0.55(+1.65%) |
May 22, 2009 | 32.94 | 33.25 | 32.75 | 33.00 | 91,270 | +0.33(+1.01%) |
May 21, 2009 | 32.73 | 32.79 | 32.17 | 32.67 | 74,516 | -0.50(-1.50%) |
May 20, 2009 | 33.19 | 33.98 | 33.04 | 33.17 | 126,265 | +0.53(+1.63%) |
May 19, 2009 | 32.38 | 33.00 | 32.27 | 32.64 | 111,384 | +0.54(+1.68%) |
May 18, 2009 | 31.36 | 32.11 | 31.25 | 32.10 | 85,260 | +1.17(+3.80%) |
May 15, 2009 | 31.31 | 31.43 | 30.59 | 30.92 | 51,787 | -0.03(-0.09%) |
May 14, 2009 | 30.59 | 31.16 | 30.33 | 30.95 | 67,333 | +0.38(+1.25%) |
May 13, 2009 | 31.29 | 31.29 | 30.31 | 30.57 | 124,030 | -1.49(-4.64%) |
May 12, 2009 | 31.91 | 32.29 | 31.47 | 32.06 | 144,116 | +0.10(+0.31%) |
May 11, 2009 | 32.08 | 32.18 | 31.58 | 31.96 | 106,597 | -0.83(-2.52%) |
May 08, 2009 | 32.09 | 32.87 | 31.99 | 32.78 | 216,852 | +1.38(+4.41%) |
May 07, 2009 | 33.59 | 33.59 | 31.15 | 31.40 | 121,696 | -0.80(-2.48%) |
May 06, 2009 | 31.99 | 32.38 | 31.52 | 32.19 | 273,722 | +0.52(+1.63%) |
May 05, 2009 | 31.92 | 32.10 | 31.26 | 31.68 | 195,650 | -0.12(-0.37%) |
May 04, 2009 | 31.64 | 31.82 | 31.38 | 31.80 | 228,094 | +1.69(+5.62%) |