Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.94 | 49.00 | 47.66 | 47.68 | 97,395 | -1.08(-2.21%) |
Apr 29, 2010 | 48.27 | 48.76 | 48.14 | 48.76 | 113,873 | +1.01(+2.11%) |
Apr 28, 2010 | 47.86 | 48.11 | 47.47 | 47.75 | 86,617 | +0.27(+0.57%) |
Apr 27, 2010 | 48.66 | 48.83 | 47.37 | 47.48 | 314 | -1.27(-2.61%) |
Apr 26, 2010 | 48.89 | 49.05 | 48.67 | 48.75 | 110,615 | +0.13(+0.28%) |
Apr 23, 2010 | 48.42 | 48.71 | 48.14 | 48.62 | 126,263 | +0.32(+0.66%) |
Apr 22, 2010 | 47.68 | 48.31 | 47.18 | 48.30 | 124,907 | +0.46(+0.97%) |
Apr 21, 2010 | 47.63 | 47.87 | 47.49 | 47.84 | 74,661 | +0.34(+0.72%) |
Apr 20, 2010 | 47.59 | 47.63 | 47.29 | 47.50 | 89,223 | +0.41(+0.86%) |
Apr 19, 2010 | 47.05 | 47.21 | 46.58 | 47.09 | 91,484 | -0.07(-0.14%) |
Apr 16, 2010 | 47.86 | 47.86 | 46.77 | 47.16 | 114,377 | -0.76(-1.58%) |
Apr 15, 2010 | 47.63 | 48.05 | 47.59 | 47.92 | 77,215 | +0.37(+0.78%) |
Apr 14, 2010 | 47.12 | 47.56 | 47.07 | 47.55 | 86,391 | +0.62(+1.32%) |
Apr 13, 2010 | 46.76 | 46.97 | 46.57 | 46.93 | 38,364 | +0.15(+0.32%) |
Apr 12, 2010 | 46.82 | 46.92 | 46.45 | 46.78 | 67,353 | +0.16(+0.34%) |
Apr 09, 2010 | 46.48 | 46.62 | 46.31 | 46.62 | 49,442 | +0.26(+0.57%) |
Apr 08, 2010 | 46.05 | 46.46 | 45.85 | 46.36 | 34,267 | +0.16(+0.34%) |
Apr 07, 2010 | 46.44 | 46.45 | 45.96 | 46.20 | 74,279 | -0.26(-0.56%) |
Apr 06, 2010 | 46.51 | 46.73 | 46.21 | 46.46 | 73,603 | +0.02(+0.03%) |
Apr 05, 2010 | 46.26 | 46.48 | 46.02 | 46.44 | 62,338 | +0.42(+0.91%) |
Apr 01, 2010 | 46.36 | 46.02 | 46.02 | 46.02 | 43,456 | +0.33(+0.73%) |
Mar 31, 2010 | 46.01 | 46.01 | 45.57 | 45.69 | 47,642 | -0.24(-0.52%) |
Mar 30, 2010 | 45.80 | 46.16 | 45.75 | 45.93 | 45,574 | +0.11(+0.24%) |
Mar 29, 2010 | 45.66 | 45.90 | 45.63 | 45.82 | 35,788 | +0.37(+0.80%) |
Mar 26, 2010 | 45.48 | 45.73 | 45.24 | 45.45 | 46,584 | +0.19(+0.41%) |
Mar 25, 2010 | 45.82 | 46.00 | 45.26 | 45.26 | 69,523 | -0.16(-0.34%) |
Mar 24, 2010 | 45.63 | 45.79 | 45.39 | 45.42 | 177,795 | -0.33(-0.71%) |
Mar 23, 2010 | 45.32 | 45.75 | 45.25 | 45.74 | 58,710 | +0.58(+1.28%) |
Mar 22, 2010 | 44.74 | 45.25 | 44.65 | 45.17 | 51,948 | +0.22(+0.49%) |
Mar 19, 2010 | 45.39 | 45.44 | 44.83 | 44.94 | 37,639 | -0.28(-0.62%) |
Mar 18, 2010 | 45.06 | 45.26 | 44.97 | 45.22 | 84,589 | +0.18(+0.41%) |
Mar 17, 2010 | 45.03 | 45.26 | 44.95 | 45.04 | 32,351 | +0.14(+0.31%) |
Mar 16, 2010 | 44.47 | 44.90 | 44.42 | 44.90 | 77,199 | +0.49(+1.11%) |
Mar 15, 2010 | 44.16 | 44.40 | 44.11 | 44.40 | 76,274 | +0.07(+0.16%) |
Mar 12, 2010 | 44.34 | 44.41 | 43.90 | 44.33 | 47,971 | +0.24(+0.54%) |
Mar 11, 2010 | 43.88 | 44.11 | 43.64 | 44.09 | 65,383 | +0.08(+0.18%) |
Mar 10, 2010 | 43.85 | 44.12 | 43.79 | 44.01 | 53,324 | +0.16(+0.36%) |
Mar 09, 2010 | 43.32 | 43.99 | 43.32 | 43.86 | 39,357 | +0.36(+0.84%) |
Mar 08, 2010 | 43.51 | 43.77 | 43.46 | 43.49 | 45,468 | -0.14(-0.32%) |
Mar 05, 2010 | 43.26 | 43.65 | 43.26 | 43.63 | 30,891 | +0.67(+1.57%) |
Mar 04, 2010 | 42.93 | 43.04 | 42.74 | 42.96 | 44,239 | +0.14(+0.33%) |
Mar 03, 2010 | 42.81 | 43.16 | 42.78 | 42.82 | 49,915 | +0.16(+0.37%) |
Mar 02, 2010 | 42.73 | 42.84 | 42.61 | 42.66 | 36,940 | +0.12(+0.28%) |
Mar 01, 2010 | 42.24 | 42.62 | 42.24 | 42.54 | 203,433 | +0.49(+1.17%) |
Feb 26, 2010 | 41.87 | 42.10 | 41.75 | 42.05 | 41,565 | +0.19(+0.46%) |
Feb 25, 2010 | 41.31 | 41.92 | 41.05 | 41.85 | 66,342 | -0.07(-0.16%) |
Feb 24, 2010 | 41.72 | 42.01 | 41.60 | 41.92 | 50,973 | +0.33(+0.80%) |
Feb 23, 2010 | 42.13 | 42.26 | 41.49 | 41.58 | 35,672 | -0.54(-1.28%) |
Feb 22, 2010 | 42.25 | 42.31 | 42.09 | 42.12 | 48,279 | +0.01(+0.02%) |
Feb 19, 2010 | 41.85 | 42.28 | 41.80 | 42.12 | 49,451 | +0.17(+0.42%) |
Feb 18, 2010 | 41.55 | 42.01 | 41.55 | 41.94 | 65,374 | +0.40(+0.97%) |
Feb 17, 2010 | 41.50 | 41.58 | 41.33 | 41.54 | 89,754 | +0.33(+0.79%) |
Feb 16, 2010 | 40.85 | 41.25 | 40.68 | 41.21 | 49,371 | +0.86(+2.12%) |
Feb 12, 2010 | 40.07 | 40.35 | 40.35 | 40.35 | 49,879 | -0.21(-0.53%) |
Feb 11, 2010 | 39.93 | 40.57 | 39.70 | 40.57 | 140,967 | +0.65(+1.63%) |
Feb 10, 2010 | 39.88 | 40.12 | 38.86 | 39.92 | 99,637 | -0.02(-0.06%) |
Feb 09, 2010 | 39.92 | 40.29 | 39.59 | 39.94 | 80,257 | +0.63(+1.60%) |
Feb 08, 2010 | 39.62 | 39.83 | 39.31 | 39.31 | 73,822 | -0.39(-0.98%) |
Feb 05, 2010 | 39.88 | 39.99 | 38.84 | 39.70 | 149,323 | -0.18(-0.46%) |
Feb 04, 2010 | 40.89 | 40.90 | 39.89 | 39.89 | 59,294 | -1.32(-3.20%) |
Feb 03, 2010 | 41.19 | 41.52 | 41.15 | 41.20 | 54,920 | -0.17(-0.40%) |
Feb 02, 2010 | 40.77 | 41.48 | 40.77 | 41.37 | 59,760 | +0.76(+1.88%) |
Feb 01, 2010 | 40.18 | 40.65 | 40.18 | 40.61 | 112,604 | +0.54(+1.34%) |
Jan 29, 2010 | 40.64 | 41.02 | 40.01 | 40.07 | 98,730 | -0.42(-1.03%) |
Jan 28, 2010 | 41.24 | 41.24 | 40.20 | 40.49 | 53,047 | -0.56(-1.37%) |
Jan 27, 2010 | 40.89 | 41.11 | 40.46 | 41.05 | 56,759 | +0.02(+0.06%) |
Jan 26, 2010 | 40.95 | 41.38 | 40.79 | 41.03 | 63,421 | -0.06(-0.15%) |
Jan 25, 2010 | 41.39 | 41.45 | 40.96 | 41.09 | 66,165 | +0.17(+0.41%) |
Jan 22, 2010 | 41.63 | 41.87 | 40.92 | 40.93 | 67,259 | -0.77(-1.85%) |
Jan 21, 2010 | 42.62 | 42.71 | 41.57 | 41.70 | 81,738 | -0.90(-2.11%) |
Jan 20, 2010 | 42.74 | 42.74 | 42.19 | 42.59 | 51,252 | -0.56(-1.29%) |
Jan 19, 2010 | 42.80 | 43.23 | 42.73 | 43.15 | 87,425 | +0.38(+0.89%) |
Jan 15, 2010 | 43.12 | 42.77 | 42.77 | 42.77 | 105,302 | -0.50(-1.16%) |
Jan 14, 2010 | 43.23 | 43.35 | 43.07 | 43.27 | 137,676 | -0.04(-0.09%) |
Jan 13, 2010 | 43.05 | 43.38 | 42.81 | 43.31 | 167,653 | +0.26(+0.61%) |
Jan 12, 2010 | 43.12 | 43.20 | 42.80 | 43.05 | 1,797,636 | -0.44(-1.00%) |
Jan 11, 2010 | 43.26 | 43.52 | 43.13 | 43.48 | 79,101 | +0.40(+0.94%) |
Jan 08, 2010 | 42.49 | 43.12 | 42.49 | 43.08 | 72,062 | +0.56(+1.33%) |
Jan 07, 2010 | 41.83 | 42.55 | 41.83 | 42.51 | 75,260 | +0.52(+1.23%) |
Jan 06, 2010 | 41.77 | 42.06 | 41.77 | 42.00 | 42,691 | +0.10(+0.25%) |
Jan 05, 2010 | 41.62 | 41.94 | 41.62 | 41.89 | 296,928 | +0.18(+0.44%) |
Jan 04, 2010 | 41.46 | 41.74 | 41.39 | 41.71 | 239,700 | +0.76(+1.86%) |
Dec 31, 2009 | 41.51 | 40.95 | 40.95 | 40.95 | 64,491 | -0.54(-1.30%) |
Dec 30, 2009 | 41.47 | 41.68 | 41.37 | 41.49 | 177,018 | -0.14(-0.34%) |
Dec 29, 2009 | 41.58 | 41.74 | 41.58 | 41.63 | 84,453 | +0.06(+0.15%) |
Dec 28, 2009 | 41.70 | 41.72 | 41.41 | 41.57 | 61,042 | -0.10(-0.25%) |
Dec 24, 2009 | 41.56 | 41.76 | 41.56 | 41.67 | 46,431 | +0.18(+0.44%) |
Dec 23, 2009 | 41.39 | 41.55 | 41.24 | 41.49 | 87,800 | +0.12(+0.29%) |
Dec 22, 2009 | 41.32 | 41.54 | 41.25 | 41.37 | 104,736 | -0.43(-1.03%) |
Dec 21, 2009 | 41.66 | 41.91 | 41.66 | 41.80 | 89,448 | +0.36(+0.86%) |
Dec 18, 2009 | 41.70 | 41.74 | 41.19 | 41.44 | 155,498 | -0.05(-0.11%) |
Dec 17, 2009 | 41.55 | 41.70 | 41.38 | 41.49 | 111,218 | -0.41(-0.99%) |
Dec 16, 2009 | 42.01 | 42.16 | 41.78 | 41.90 | 175,310 | -0.02(-0.04%) |
Dec 15, 2009 | 41.90 | 42.13 | 41.79 | 41.92 | 225,073 | -0.13(-0.32%) |
Dec 14, 2009 | 41.96 | 42.05 | 41.87 | 42.05 | 122,359 | +0.49(+1.18%) |
Dec 11, 2009 | 41.23 | 41.65 | 41.12 | 41.56 | 103,010 | +0.48(+1.16%) |
Dec 10, 2009 | 41.17 | 41.46 | 41.01 | 41.08 | 76,166 | +0.10(+0.25%) |
Dec 09, 2009 | 40.97 | 41.02 | 40.58 | 40.98 | 67,570 | +0.00(+0.00%) |
Dec 08, 2009 | 41.20 | 41.28 | 40.83 | 40.98 | 95,425 | -0.56(-1.34%) |
Dec 07, 2009 | 41.67 | 41.71 | 41.41 | 41.54 | 133,164 | +0.02(+0.04%) |
Dec 04, 2009 | 41.42 | 41.87 | 40.99 | 41.52 | 190,625 | +0.71(+1.75%) |
Dec 03, 2009 | 41.13 | 41.46 | 40.81 | 40.81 | 112,781 | -0.29(-0.70%) |
Dec 02, 2009 | 41.06 | 41.41 | 40.91 | 41.09 | 130,346 | +0.06(+0.14%) |
Dec 01, 2009 | 40.74 | 41.19 | 40.74 | 41.04 | 81,140 | +0.61(+1.51%) |
Nov 30, 2009 | 40.28 | 40.49 | 40.03 | 40.43 | 66,262 | +0.05(+0.13%) |
Nov 27, 2009 | 40.97 | 40.97 | 38.67 | 40.37 | 63,593 | -0.70(-1.71%) |
Nov 25, 2009 | 40.83 | 41.11 | 40.77 | 41.08 | 120,849 | +0.25(+0.62%) |
Nov 24, 2009 | 41.01 | 41.01 | 40.48 | 40.82 | 225,721 | -0.12(-0.29%) |
Nov 23, 2009 | 41.08 | 41.31 | 40.84 | 40.94 | 87,332 | +0.56(+1.38%) |
Nov 20, 2009 | 40.35 | 40.47 | 40.07 | 40.39 | 69,188 | -0.13(-0.33%) |
Nov 19, 2009 | 40.84 | 40.92 | 40.22 | 40.52 | 181,066 | -0.71(-1.71%) |
Nov 18, 2009 | 41.35 | 41.43 | 41.05 | 41.23 | 160,338 | -0.16(-0.38%) |
Nov 17, 2009 | 41.31 | 41.43 | 41.04 | 41.39 | 139,634 | -0.07(-0.17%) |
Nov 16, 2009 | 41.02 | 41.62 | 40.85 | 41.46 | 193,180 | +0.87(+2.15%) |
Nov 13, 2009 | 40.33 | 40.73 | 40.09 | 40.58 | 166,638 | +0.37(+0.93%) |
Nov 12, 2009 | 40.74 | 40.85 | 40.14 | 40.21 | 168,687 | -0.49(-1.21%) |
Nov 11, 2009 | 40.85 | 41.27 | 40.53 | 40.70 | 307,739 | +0.26(+0.65%) |
Nov 10, 2009 | 40.58 | 40.76 | 40.20 | 40.44 | 90,986 | -0.22(-0.55%) |
Nov 09, 2009 | 40.07 | 40.67 | 40.01 | 40.66 | 156,621 | +1.00(+2.52%) |
Nov 06, 2009 | 39.21 | 39.73 | 39.21 | 39.66 | 525,456 | +0.40(+1.01%) |
Nov 05, 2009 | 38.63 | 39.31 | 38.62 | 39.27 | 99,645 | +1.02(+2.66%) |
Nov 04, 2009 | 38.73 | 38.96 | 38.22 | 38.25 | 230,217 | -0.09(-0.23%) |
Nov 03, 2009 | 37.63 | 38.36 | 37.63 | 38.34 | 262,936 | +0.63(+1.66%) |
Nov 02, 2009 | 37.55 | 38.08 | 37.13 | 37.71 | 262,217 | +0.26(+0.70%) |
Oct 30, 2009 | 38.47 | 38.58 | 37.35 | 37.45 | 335,950 | -1.10(-2.84%) |
Oct 29, 2009 | 38.07 | 38.66 | 37.98 | 38.54 | 84,525 | +0.71(+1.87%) |
Oct 28, 2009 | 38.49 | 38.82 | 37.76 | 37.84 | 239,426 | -0.93(-2.40%) |
Oct 27, 2009 | 39.30 | 39.43 | 38.74 | 38.77 | 113,458 | -0.44(-1.13%) |
Oct 26, 2009 | 39.73 | 40.22 | 39.09 | 39.21 | 130,238 | -0.48(-1.20%) |
Oct 23, 2009 | 39.70 | 39.76 | 39.51 | 39.69 | 62,300 | -0.63(-1.56%) |
Oct 22, 2009 | 39.94 | 40.43 | 39.60 | 40.31 | 79,034 | +0.33(+0.81%) |
Oct 21, 2009 | 40.24 | 40.86 | 39.95 | 39.99 | 237,970 | -0.44(-1.10%) |
Oct 20, 2009 | 40.09 | 40.47 | 40.09 | 40.43 | 37,467 | -0.22(-0.55%) |
Oct 19, 2009 | 40.22 | 40.83 | 40.22 | 40.66 | 52,758 | +0.41(+1.03%) |
Oct 16, 2009 | 40.19 | 40.42 | 39.85 | 40.24 | 71,406 | -0.41(-1.02%) |
Oct 15, 2009 | 40.37 | 40.66 | 40.30 | 40.66 | 87,793 | +0.11(+0.27%) |
Oct 14, 2009 | 40.07 | 40.60 | 39.35 | 40.54 | 68,316 | +0.98(+2.49%) |
Oct 13, 2009 | 39.51 | 39.62 | 39.21 | 39.56 | 22,263 | -0.10(-0.24%) |
Oct 12, 2009 | 39.84 | 40.00 | 39.45 | 39.66 | 71,272 | +0.01(+0.02%) |
Oct 09, 2009 | 39.41 | 39.65 | 39.24 | 39.65 | 42,492 | +0.30(+0.77%) |
Oct 08, 2009 | 39.23 | 39.62 | 39.10 | 39.35 | 47,253 | +0.47(+1.21%) |
Oct 07, 2009 | 38.78 | 38.96 | 38.65 | 38.88 | 39,674 | -0.05(-0.12%) |
Oct 06, 2009 | 38.74 | 39.23 | 38.70 | 38.93 | 66,971 | +0.53(+1.39%) |
Oct 05, 2009 | 37.92 | 38.46 | 37.67 | 38.39 | 48,155 | +0.71(+1.87%) |
Oct 02, 2009 | 37.72 | 37.95 | 37.60 | 37.69 | 49,451 | -0.60(-1.56%) |
Oct 01, 2009 | 39.17 | 39.21 | 38.28 | 38.28 | 147,839 | -1.06(-2.68%) |
Sep 30, 2009 | 40.02 | 40.02 | 39.00 | 39.34 | 71,910 | -0.42(-1.05%) |
Sep 29, 2009 | 39.89 | 40.14 | 39.68 | 39.76 | 84,740 | -0.00(-0.00%) |
Sep 28, 2009 | 39.23 | 39.92 | 39.23 | 39.76 | 20,994 | +0.58(+1.48%) |
Sep 25, 2009 | 39.35 | 39.43 | 38.88 | 39.18 | 41,273 | -0.33(-0.84%) |
Sep 24, 2009 | 40.22 | 40.27 | 39.25 | 39.51 | 117,128 | -0.58(-1.45%) |
Sep 23, 2009 | 40.78 | 40.88 | 40.09 | 40.09 | 92,985 | -0.44(-1.08%) |
Sep 22, 2009 | 40.51 | 40.72 | 40.38 | 40.53 | 145,780 | +0.29(+0.73%) |
Sep 21, 2009 | 40.25 | 40.44 | 39.85 | 40.24 | 61,653 | -0.27(-0.67%) |
Sep 18, 2009 | 40.71 | 40.72 | 40.25 | 40.51 | 636,658 | +0.06(+0.14%) |
Sep 17, 2009 | 40.40 | 40.88 | 40.19 | 40.45 | 688,262 | -0.02(-0.06%) |
Sep 16, 2009 | 40.28 | 40.78 | 39.81 | 40.47 | 89,589 | +0.64(+1.59%) |
Sep 15, 2009 | 39.59 | 39.97 | 38.46 | 39.84 | 137,056 | +0.48(+1.23%) |
Sep 14, 2009 | 38.60 | 39.39 | 38.42 | 39.35 | 81,560 | +0.44(+1.14%) |
Sep 11, 2009 | 38.81 | 39.19 | 38.72 | 38.91 | 51,108 | +0.13(+0.35%) |
Sep 10, 2009 | 38.34 | 38.77 | 38.09 | 38.77 | 43,061 | +0.49(+1.29%) |
Sep 09, 2009 | 37.89 | 38.47 | 37.77 | 38.28 | 60,408 | +0.56(+1.48%) |
Sep 08, 2009 | 37.72 | 37.86 | 37.50 | 37.72 | 53,837 | +0.50(+1.36%) |
Sep 04, 2009 | 36.65 | 37.26 | 36.38 | 37.22 | 55,675 | +0.64(+1.76%) |
Sep 03, 2009 | 36.23 | 36.58 | 35.88 | 36.58 | 35,280 | +0.64(+1.79%) |
Sep 02, 2009 | 35.89 | 36.15 | 35.57 | 35.93 | 38,562 | -0.21(-0.59%) |
Sep 01, 2009 | 36.61 | 37.35 | 36.07 | 36.15 | 75,511 | -0.69(-1.88%) |
Aug 31, 2009 | 36.64 | 36.99 | 36.64 | 36.84 | 39,393 | -0.52(-1.40%) |
Aug 28, 2009 | 37.92 | 37.92 | 37.25 | 37.36 | 18,431 | -0.16(-0.42%) |
Aug 27, 2009 | 37.35 | 37.71 | 36.92 | 37.52 | 44,590 | +0.23(+0.61%) |
Aug 26, 2009 | 37.49 | 37.57 | 37.12 | 37.29 | 56,637 | -0.25(-0.68%) |
Aug 25, 2009 | 37.57 | 37.92 | 37.42 | 37.54 | 103,862 | +0.21(+0.57%) |
Aug 24, 2009 | 37.54 | 37.80 | 37.24 | 37.33 | 71,658 | +0.03(+0.09%) |
Aug 21, 2009 | 36.78 | 37.40 | 36.65 | 37.30 | 82,314 | +0.85(+2.33%) |
Aug 20, 2009 | 36.07 | 36.52 | 36.00 | 36.45 | 69,052 | +0.50(+1.39%) |
Aug 19, 2009 | 35.70 | 36.15 | 35.46 | 35.95 | 55,237 | +0.09(+0.24%) |
Aug 18, 2009 | 35.42 | 35.96 | 35.42 | 35.86 | 32,274 | +0.46(+1.30%) |
Aug 17, 2009 | 35.69 | 35.69 | 35.18 | 35.40 | 45,069 | -1.08(-2.96%) |
Aug 14, 2009 | 37.04 | 37.05 | 36.18 | 36.48 | 62,664 | -0.64(-1.71%) |
Aug 13, 2009 | 37.39 | 37.45 | 36.71 | 37.12 | 79,370 | +0.16(+0.43%) |
Aug 12, 2009 | 36.42 | 37.30 | 36.27 | 36.96 | 128,052 | +0.61(+1.68%) |
Aug 11, 2009 | 36.61 | 36.61 | 36.09 | 36.34 | 76,866 | -0.46(-1.25%) |
Aug 10, 2009 | 36.92 | 37.11 | 36.58 | 36.81 | 38,762 | -0.34(-0.92%) |
Aug 07, 2009 | 36.52 | 37.45 | 36.52 | 37.15 | 54,259 | +0.89(+2.45%) |
Aug 06, 2009 | 36.39 | 36.46 | 36.03 | 36.26 | 60,077 | +0.09(+0.24%) |
Aug 05, 2009 | 36.47 | 36.49 | 35.85 | 36.17 | 54,218 | -0.22(-0.61%) |
Aug 04, 2009 | 36.00 | 36.46 | 35.86 | 36.39 | 55,839 | +0.18(+0.50%) |
Aug 03, 2009 | 35.70 | 36.29 | 35.50 | 36.21 | 94,331 | +0.75(+2.13%) |
Jul 31, 2009 | 35.25 | 35.69 | 35.24 | 35.46 | 51,838 | +0.15(+0.43%) |
Jul 30, 2009 | 35.11 | 35.71 | 35.11 | 35.30 | 47,981 | +0.75(+2.16%) |
Jul 29, 2009 | 34.49 | 34.65 | 34.20 | 34.56 | 31,816 | -0.29(-0.84%) |
Jul 28, 2009 | 34.67 | 35.08 | 34.43 | 34.85 | 36,234 | -0.05(-0.14%) |
Jul 27, 2009 | 34.85 | 34.98 | 34.46 | 34.90 | 52,397 | +0.21(+0.62%) |
Jul 24, 2009 | 34.46 | 34.71 | 34.17 | 34.69 | 508 | +0.10(+0.28%) |
Jul 23, 2009 | 33.55 | 34.73 | 33.55 | 34.59 | 60,332 | +0.82(+2.42%) |
Jul 22, 2009 | 33.46 | 33.95 | 33.45 | 33.77 | 74,995 | +0.15(+0.45%) |
Jul 21, 2009 | 34.18 | 34.19 | 33.34 | 33.62 | 101,950 | -0.06(-0.19%) |
Jul 20, 2009 | 33.50 | 33.75 | 33.07 | 33.69 | 91,289 | +0.65(+1.97%) |
Jul 17, 2009 | 32.97 | 33.21 | 32.82 | 33.03 | 56,451 | -0.36(-1.07%) |
Jul 16, 2009 | 32.85 | 33.55 | 32.72 | 33.39 | 30,469 | +0.54(+1.64%) |
Jul 15, 2009 | 32.47 | 32.91 | 32.22 | 32.85 | 68,926 | +1.08(+3.40%) |
Jul 14, 2009 | 31.45 | 31.79 | 31.34 | 31.77 | 57,195 | +0.42(+1.34%) |
Jul 13, 2009 | 30.88 | 31.38 | 30.88 | 31.35 | 45,471 | +0.71(+2.33%) |
Jul 10, 2009 | 30.30 | 31.84 | 29.77 | 30.64 | 52,248 | +0.12(+0.39%) |
Jul 09, 2009 | 30.62 | 30.74 | 30.37 | 30.52 | 89,559 | +0.17(+0.58%) |
Jul 08, 2009 | 30.56 | 30.65 | 29.97 | 30.34 | 155,325 | -0.16(-0.52%) |
Jul 07, 2009 | 31.35 | 31.35 | 30.48 | 30.50 | 29,198 | -0.96(-3.05%) |
Jul 06, 2009 | 31.38 | 31.51 | 31.08 | 31.46 | 48,102 | -0.21(-0.65%) |
Jul 02, 2009 | 32.18 | 32.18 | 31.09 | 31.67 | 54,835 | -0.99(-3.04%) |
Jul 01, 2009 | 32.80 | 33.10 | 32.63 | 32.66 | 48,286 | +0.24(+0.73%) |
Jun 30, 2009 | 32.87 | 32.87 | 32.24 | 32.42 | 58,457 | -0.37(-1.14%) |
Jun 29, 2009 | 32.71 | 32.99 | 32.46 | 32.80 | 48,717 | +0.26(+0.81%) |
Jun 26, 2009 | 32.55 | 32.73 | 32.39 | 32.53 | 42,598 | -0.07(-0.22%) |
Jun 25, 2009 | 32.18 | 32.63 | 32.18 | 32.61 | 80,902 | +0.92(+2.91%) |
Jun 24, 2009 | 31.55 | 32.36 | 30.17 | 31.68 | 89,562 | +0.15(+0.48%) |
Jun 23, 2009 | 31.79 | 31.79 | 30.96 | 31.53 | 118,428 | -0.10(-0.33%) |
Jun 22, 2009 | 32.43 | 32.47 | 31.61 | 31.64 | 105,130 | -1.24(-3.77%) |
Jun 19, 2009 | 33.23 | 33.23 | 32.69 | 32.88 | 245,545 | +0.06(+0.17%) |
Jun 18, 2009 | 32.80 | 32.96 | 32.33 | 32.82 | 35,564 | +0.00(+0.00%) |
Jun 17, 2009 | 32.95 | 33.09 | 32.52 | 32.82 | 62,998 | -0.22(-0.67%) |
Jun 16, 2009 | 33.71 | 33.95 | 33.02 | 33.04 | 47,974 | -0.57(-1.70%) |
Jun 15, 2009 | 34.34 | 34.34 | 33.34 | 33.61 | 62,094 | -1.02(-2.96%) |
Jun 12, 2009 | 34.58 | 34.65 | 34.23 | 34.64 | 79,325 | -0.06(-0.16%) |
Jun 11, 2009 | 34.84 | 35.13 | 34.68 | 34.69 | 60,740 | +0.02(+0.07%) |
Jun 10, 2009 | 35.20 | 35.20 | 34.14 | 34.67 | 91,072 | -0.19(-0.55%) |
Jun 09, 2009 | 34.54 | 35.04 | 34.54 | 34.86 | 101,270 | +0.02(+0.07%) |
Jun 08, 2009 | 34.53 | 35.11 | 34.28 | 34.84 | 90,995 | -0.16(-0.45%) |
Jun 05, 2009 | 35.25 | 35.73 | 34.75 | 35.00 | 216,335 | +0.29(+0.82%) |
Jun 04, 2009 | 33.92 | 34.73 | 33.92 | 34.71 | 155,041 | +0.68(+2.01%) |
Jun 03, 2009 | 34.33 | 34.63 | 33.74 | 34.03 | 66,388 | -0.64(-1.85%) |
Jun 02, 2009 | 34.47 | 34.91 | 34.38 | 34.67 | 120,880 | +0.11(+0.32%) |
Jun 01, 2009 | 33.62 | 34.68 | 33.58 | 34.56 | 84,348 | +1.60(+4.84%) |
May 29, 2009 | 32.55 | 32.98 | 32.37 | 32.96 | 49,650 | +0.58(+1.79%) |
May 28, 2009 | 32.50 | 32.53 | 31.63 | 32.38 | 51,915 | +0.21(+0.67%) |
May 27, 2009 | 32.92 | 32.93 | 32.13 | 32.17 | 38,509 | -0.66(-2.01%) |
May 26, 2009 | 32.55 | 33.06 | 31.27 | 32.83 | 67,937 | +0.98(+3.09%) |
May 22, 2009 | 32.07 | 32.27 | 31.71 | 31.84 | 107,987 | -0.14(-0.45%) |
May 21, 2009 | 32.53 | 32.53 | 31.65 | 31.99 | 140,210 | -1.03(-3.13%) |
May 20, 2009 | 33.45 | 33.97 | 32.95 | 33.02 | 165,586 | +0.02(+0.05%) |
May 19, 2009 | 32.98 | 33.39 | 31.58 | 33.00 | 148,591 | +0.06(+0.17%) |
May 18, 2009 | 32.22 | 32.98 | 32.20 | 32.95 | 134,308 | +1.06(+3.34%) |
May 15, 2009 | 31.99 | 32.49 | 31.67 | 31.88 | 160,687 | -0.13(-0.40%) |
May 14, 2009 | 31.57 | 32.33 | 31.53 | 32.01 | 97,948 | +0.29(+0.90%) |
May 13, 2009 | 32.38 | 32.38 | 31.52 | 31.72 | 136,690 | -1.40(-4.22%) |
May 12, 2009 | 34.00 | 34.33 | 32.50 | 33.12 | 145,484 | -0.43(-1.28%) |
May 11, 2009 | 34.30 | 34.30 | 33.46 | 33.55 | 117,913 | -0.94(-2.72%) |
May 08, 2009 | 34.19 | 34.53 | 33.65 | 34.49 | 155,677 | +1.05(+3.13%) |
May 07, 2009 | 34.88 | 35.07 | 33.07 | 33.44 | 154,449 | -0.48(-1.40%) |
May 06, 2009 | 33.64 | 34.07 | 33.34 | 33.92 | 155,895 | +0.47(+1.40%) |
May 05, 2009 | 33.04 | 33.66 | 33.04 | 33.45 | 125,498 | -0.02(-0.05%) |
May 04, 2009 | 33.30 | 33.46 | 33.23 | 33.46 | 117,007 | +1.18(+3.66%) |