Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 39.17 | 39.98 | 39.04 | 39.05 | 837,262 | -0.17(-0.44%) |
Apr 29, 2010 | 38.64 | 39.47 | 38.36 | 39.22 | 608,358 | +1.11(+2.90%) |
Apr 28, 2010 | 38.31 | 38.81 | 37.93 | 38.12 | 520,929 | +0.09(+0.24%) |
Apr 27, 2010 | 38.23 | 38.67 | 37.92 | 38.02 | 614,074 | -0.47(-1.23%) |
Apr 26, 2010 | 39.15 | 39.28 | 38.36 | 38.50 | 598,056 | -0.61(-1.55%) |
Apr 23, 2010 | 38.99 | 39.29 | 38.81 | 39.10 | 498,346 | +0.05(+0.13%) |
Apr 22, 2010 | 38.25 | 39.12 | 37.95 | 39.05 | 479,725 | +0.49(+1.28%) |
Apr 21, 2010 | 38.10 | 38.68 | 37.88 | 38.56 | 161 | +0.54(+1.42%) |
Apr 20, 2010 | 37.58 | 38.02 | 37.33 | 38.02 | 1,077 | +0.65(+1.74%) |
Apr 19, 2010 | 36.88 | 37.54 | 36.72 | 37.37 | 611,018 | +0.28(+0.74%) |
Apr 16, 2010 | 37.63 | 37.70 | 36.40 | 37.09 | 656,806 | -0.57(-1.52%) |
Apr 15, 2010 | 38.13 | 38.17 | 37.64 | 37.66 | 360,203 | -0.43(-1.14%) |
Apr 14, 2010 | 37.60 | 38.13 | 37.56 | 38.10 | 399,765 | +0.63(+1.69%) |
Apr 13, 2010 | 37.46 | 37.60 | 37.23 | 37.46 | 278,887 | -0.04(-0.11%) |
Apr 12, 2010 | 37.49 | 37.67 | 37.33 | 37.50 | 250,023 | +0.01(+0.02%) |
Apr 09, 2010 | 37.45 | 37.51 | 37.19 | 37.50 | 314,019 | +0.05(+0.14%) |
Apr 08, 2010 | 37.22 | 37.62 | 37.02 | 37.44 | 506,833 | +0.15(+0.41%) |
Apr 07, 2010 | 37.54 | 37.74 | 37.12 | 37.29 | 819,566 | -0.23(-0.61%) |
Apr 06, 2010 | 36.98 | 37.69 | 36.98 | 37.52 | 398,319 | +0.51(+1.39%) |
Apr 05, 2010 | 37.00 | 37.10 | 36.73 | 37.01 | 321,232 | +0.20(+0.54%) |
Apr 01, 2010 | 36.75 | 36.81 | 36.81 | 36.81 | 280,615 | +0.11(+0.29%) |
Mar 31, 2010 | 36.56 | 37.13 | 36.50 | 36.71 | 393,418 | -0.06(-0.16%) |
Mar 30, 2010 | 36.71 | 36.97 | 36.56 | 36.77 | 308,099 | +0.14(+0.40%) |
Mar 29, 2010 | 36.65 | 36.69 | 36.20 | 36.62 | 340,800 | +0.11(+0.31%) |
Mar 26, 2010 | 37.00 | 37.06 | 36.32 | 36.51 | 473,740 | -0.30(-0.80%) |
Mar 25, 2010 | 37.15 | 37.59 | 36.78 | 36.81 | 437,179 | -0.04(-0.11%) |
Mar 24, 2010 | 37.00 | 37.25 | 36.80 | 36.85 | 313,546 | -0.45(-1.22%) |
Mar 23, 2010 | 37.25 | 37.30 | 36.75 | 37.30 | 317,887 | +0.14(+0.37%) |
Mar 22, 2010 | 36.56 | 37.23 | 36.56 | 37.16 | 365,542 | +0.31(+0.84%) |
Mar 19, 2010 | 36.94 | 37.04 | 36.50 | 36.85 | 778,892 | +0.07(+0.20%) |
Mar 18, 2010 | 36.88 | 37.05 | 36.58 | 36.78 | 275,733 | -0.19(-0.52%) |
Mar 17, 2010 | 36.71 | 37.10 | 36.65 | 36.97 | 493,816 | +0.27(+0.74%) |
Mar 16, 2010 | 36.29 | 36.72 | 36.05 | 36.70 | 912,863 | +0.41(+1.14%) |
Mar 15, 2010 | 36.18 | 36.35 | 36.15 | 36.29 | 565,839 | +0.16(+0.46%) |
Mar 12, 2010 | 36.39 | 36.66 | 35.92 | 36.12 | 705,002 | -0.45(-1.22%) |
Mar 11, 2010 | 36.22 | 36.57 | 36.05 | 36.57 | 404,340 | +0.25(+0.69%) |
Mar 10, 2010 | 35.79 | 36.53 | 35.67 | 36.32 | 682,583 | +0.61(+1.71%) |
Mar 09, 2010 | 35.54 | 36.15 | 35.49 | 35.71 | 862,834 | -0.44(-1.22%) |
Mar 08, 2010 | 36.15 | 36.37 | 36.00 | 36.15 | 732,081 | -0.03(-0.07%) |
Mar 05, 2010 | 35.80 | 36.18 | 35.61 | 36.17 | 481,114 | +0.54(+1.51%) |
Mar 04, 2010 | 35.64 | 35.85 | 35.50 | 35.64 | 404,206 | -0.02(-0.06%) |
Mar 03, 2010 | 35.84 | 36.02 | 35.56 | 35.65 | 491,480 | -0.07(-0.18%) |
Mar 02, 2010 | 35.60 | 35.88 | 35.55 | 35.72 | 540,082 | +0.14(+0.39%) |
Mar 01, 2010 | 35.58 | 35.71 | 35.38 | 35.58 | 693,900 | -0.04(-0.11%) |
Feb 26, 2010 | 35.55 | 35.67 | 35.20 | 35.62 | 587,224 | +0.14(+0.41%) |
Feb 25, 2010 | 35.23 | 35.50 | 34.69 | 35.48 | 504,299 | -0.04(-0.11%) |
Feb 24, 2010 | 35.20 | 35.73 | 35.06 | 35.52 | 705,202 | +0.50(+1.44%) |
Feb 23, 2010 | 34.96 | 35.21 | 34.85 | 35.01 | 616,351 | -0.11(-0.32%) |
Feb 22, 2010 | 34.77 | 35.24 | 34.77 | 35.13 | 311,635 | +0.22(+0.62%) |
Feb 19, 2010 | 34.54 | 35.03 | 34.46 | 34.91 | 463,312 | +0.39(+1.13%) |
Feb 18, 2010 | 34.47 | 34.62 | 34.35 | 34.52 | 246,985 | +0.13(+0.38%) |
Feb 17, 2010 | 34.62 | 34.78 | 34.15 | 34.39 | 394,598 | -0.23(-0.66%) |
Feb 16, 2010 | 34.33 | 34.62 | 34.04 | 34.62 | 580,404 | +0.51(+1.49%) |
Feb 12, 2010 | 33.75 | 34.11 | 34.11 | 34.11 | 506,250 | +0.08(+0.25%) |
Feb 11, 2010 | 33.78 | 34.09 | 33.61 | 34.02 | 379,228 | +0.27(+0.79%) |
Feb 10, 2010 | 33.32 | 34.05 | 33.30 | 33.75 | 445,473 | +0.32(+0.96%) |
Feb 09, 2010 | 33.47 | 33.75 | 33.13 | 33.43 | 606,149 | +0.07(+0.22%) |
Feb 08, 2010 | 33.62 | 33.70 | 33.24 | 33.36 | 404,779 | -0.31(-0.93%) |
Feb 05, 2010 | 33.37 | 33.95 | 32.95 | 33.68 | 812,627 | +0.39(+1.18%) |
Feb 04, 2010 | 33.43 | 33.73 | 33.23 | 33.28 | 966,494 | -0.33(-0.99%) |
Feb 03, 2010 | 33.97 | 33.99 | 33.42 | 33.62 | 652,122 | -0.44(-1.28%) |
Feb 02, 2010 | 33.87 | 34.20 | 33.51 | 34.05 | 550,949 | +0.40(+1.18%) |
Feb 01, 2010 | 33.68 | 33.92 | 33.49 | 33.66 | 544,337 | +0.16(+0.49%) |
Jan 29, 2010 | 34.25 | 34.25 | 33.49 | 33.49 | 779,289 | -0.73(-2.14%) |
Jan 28, 2010 | 34.51 | 34.71 | 33.88 | 34.22 | 838,249 | -0.12(-0.36%) |
Jan 27, 2010 | 33.65 | 34.44 | 33.54 | 34.35 | 930,727 | +0.60(+1.78%) |
Jan 26, 2010 | 33.61 | 34.66 | 33.46 | 33.75 | 1,114,048 | +0.17(+0.51%) |
Jan 25, 2010 | 33.85 | 33.85 | 33.08 | 33.58 | 562,896 | +0.01(+0.02%) |
Jan 22, 2010 | 34.04 | 34.40 | 33.40 | 33.57 | 630,486 | -0.59(-1.72%) |
Jan 21, 2010 | 33.99 | 34.72 | 33.92 | 34.16 | 859,570 | +0.12(+0.36%) |
Jan 20, 2010 | 33.85 | 34.22 | 33.51 | 34.04 | 391,478 | -0.04(-0.12%) |
Jan 19, 2010 | 33.61 | 34.25 | 33.55 | 34.07 | 470,404 | +0.39(+1.16%) |
Jan 15, 2010 | 33.77 | 33.68 | 33.68 | 33.68 | 676,328 | -0.13(-0.39%) |
Jan 14, 2010 | 33.28 | 33.96 | 33.28 | 33.81 | 373,140 | +0.40(+1.21%) |
Jan 13, 2010 | 32.95 | 33.53 | 32.59 | 33.41 | 479,301 | +0.67(+2.05%) |
Jan 12, 2010 | 32.89 | 32.99 | 32.53 | 32.74 | 456,974 | -0.30(-0.91%) |
Jan 11, 2010 | 33.69 | 33.74 | 32.97 | 33.04 | 502,513 | -0.38(-1.13%) |
Jan 08, 2010 | 33.51 | 33.76 | 33.21 | 33.42 | 594,970 | -0.14(-0.43%) |
Jan 07, 2010 | 32.70 | 33.75 | 32.59 | 33.56 | 885,396 | +0.70(+2.13%) |
Jan 06, 2010 | 32.59 | 33.02 | 32.34 | 32.86 | 1,007,072 | +0.20(+0.62%) |
Jan 05, 2010 | 32.63 | 32.78 | 32.39 | 32.66 | 960,931 | -0.03(-0.10%) |
Jan 04, 2010 | 32.84 | 32.93 | 32.59 | 32.69 | 619,098 | +0.06(+0.18%) |
Dec 31, 2009 | 32.78 | 32.63 | 32.63 | 32.63 | 393,784 | -0.21(-0.64%) |
Dec 30, 2009 | 32.95 | 33.19 | 32.76 | 32.84 | 194,230 | -0.15(-0.45%) |
Dec 29, 2009 | 33.25 | 33.30 | 32.97 | 32.99 | 257,311 | -0.23(-0.69%) |
Dec 28, 2009 | 33.21 | 33.32 | 33.10 | 33.22 | 457,245 | +0.08(+0.24%) |
Dec 24, 2009 | 32.75 | 33.14 | 32.70 | 33.14 | 139,156 | +0.37(+1.14%) |
Dec 23, 2009 | 32.89 | 33.01 | 32.75 | 32.77 | 291,486 | -0.08(-0.24%) |
Dec 22, 2009 | 32.68 | 32.98 | 32.59 | 32.85 | 453,509 | +0.14(+0.44%) |
Dec 21, 2009 | 32.18 | 32.70 | 32.16 | 32.70 | 533,038 | +0.69(+2.14%) |
Dec 18, 2009 | 31.76 | 32.08 | 31.67 | 32.02 | 806,641 | +0.37(+1.18%) |
Dec 17, 2009 | 31.84 | 32.30 | 31.64 | 31.65 | 567,002 | -0.31(-0.98%) |
Dec 16, 2009 | 32.11 | 32.27 | 31.63 | 31.96 | 632,946 | -0.06(-0.18%) |
Dec 15, 2009 | 32.19 | 32.48 | 31.90 | 32.02 | 798,601 | -0.35(-1.09%) |
Dec 14, 2009 | 31.85 | 32.39 | 31.82 | 32.37 | 1,281,614 | +0.57(+1.79%) |
Dec 11, 2009 | 31.46 | 31.94 | 31.27 | 31.80 | 1,115,216 | +0.53(+1.69%) |
Dec 10, 2009 | 31.50 | 31.59 | 31.20 | 31.27 | 1,180,578 | -0.13(-0.42%) |
Dec 09, 2009 | 31.55 | 31.55 | 31.11 | 31.41 | 903,023 | -0.16(-0.52%) |
Dec 08, 2009 | 31.03 | 31.68 | 31.01 | 31.57 | 1,015,615 | +0.39(+1.26%) |
Dec 07, 2009 | 31.50 | 31.52 | 31.05 | 31.18 | 638,614 | -0.37(-1.18%) |
Dec 04, 2009 | 31.54 | 31.65 | 31.05 | 31.55 | 644,528 | +0.52(+1.68%) |
Dec 03, 2009 | 31.61 | 31.84 | 31.01 | 31.03 | 854,253 | -0.48(-1.53%) |
Dec 02, 2009 | 31.41 | 31.74 | 31.27 | 31.51 | 781,092 | +0.16(+0.52%) |
Dec 01, 2009 | 31.50 | 31.50 | 31.06 | 31.35 | 875,427 | +0.01(+0.02%) |
Nov 30, 2009 | 30.49 | 31.41 | 30.41 | 31.34 | 898,094 | +0.85(+2.80%) |
Nov 27, 2009 | 30.29 | 30.86 | 30.26 | 30.48 | 295,720 | -0.59(-1.91%) |
Nov 25, 2009 | 31.52 | 31.54 | 31.03 | 31.08 | 509,698 | -0.40(-1.29%) |
Nov 24, 2009 | 31.41 | 31.56 | 31.12 | 31.48 | 521,904 | +0.03(+0.08%) |
Nov 23, 2009 | 31.46 | 31.84 | 31.32 | 31.46 | 399,398 | +0.34(+1.09%) |
Nov 20, 2009 | 30.90 | 31.27 | 30.85 | 31.12 | 498,373 | +0.01(+0.04%) |
Nov 19, 2009 | 31.51 | 31.52 | 30.90 | 31.10 | 438,786 | -0.57(-1.79%) |
Nov 18, 2009 | 31.44 | 31.86 | 31.43 | 31.67 | 465,192 | +0.18(+0.58%) |
Nov 17, 2009 | 31.23 | 31.54 | 31.01 | 31.49 | 600,026 | +0.23(+0.73%) |
Nov 16, 2009 | 31.39 | 31.72 | 31.17 | 31.26 | 877,742 | +0.14(+0.44%) |
Nov 13, 2009 | 31.15 | 31.42 | 30.79 | 31.12 | 367,926 | +0.16(+0.51%) |
Nov 12, 2009 | 31.25 | 31.54 | 30.90 | 30.97 | 325,059 | -0.40(-1.29%) |
Nov 11, 2009 | 31.39 | 31.70 | 31.20 | 31.37 | 406,957 | +0.18(+0.57%) |
Nov 10, 2009 | 31.54 | 31.54 | 30.97 | 31.20 | 477,616 | -0.44(-1.40%) |
Nov 09, 2009 | 31.02 | 31.71 | 30.94 | 31.64 | 647,515 | +0.80(+2.58%) |
Nov 06, 2009 | 30.67 | 31.10 | 30.37 | 30.84 | 404,312 | -0.03(-0.08%) |
Nov 05, 2009 | 30.43 | 30.90 | 30.22 | 30.87 | 1,156,444 | +0.76(+2.51%) |
Nov 04, 2009 | 30.49 | 30.86 | 30.07 | 30.11 | 907,385 | -0.19(-0.62%) |
Nov 03, 2009 | 30.24 | 30.45 | 29.81 | 30.30 | 961,865 | -0.27(-0.88%) |
Nov 02, 2009 | 30.70 | 31.00 | 30.23 | 30.57 | 934,607 | +0.03(+0.11%) |
Oct 30, 2009 | 31.05 | 31.20 | 30.43 | 30.54 | 911,118 | -0.65(-2.09%) |
Oct 29, 2009 | 30.66 | 31.24 | 30.32 | 31.19 | 802,272 | +0.76(+2.51%) |
Oct 28, 2009 | 30.95 | 31.07 | 30.42 | 30.43 | 937,615 | -0.48(-1.54%) |
Oct 27, 2009 | 30.96 | 31.52 | 30.90 | 30.90 | 796,641 | -0.03(-0.08%) |
Oct 26, 2009 | 31.65 | 31.78 | 30.62 | 30.93 | 2,494,533 | -0.73(-2.31%) |
Oct 23, 2009 | 31.67 | 31.72 | 31.48 | 31.66 | 595,929 | -0.36(-1.12%) |
Oct 22, 2009 | 31.46 | 32.14 | 31.18 | 32.02 | 1,663,694 | +0.34(+1.07%) |
Oct 21, 2009 | 32.89 | 32.89 | 31.07 | 31.68 | 3,327,163 | -1.37(-4.15%) |
Oct 20, 2009 | 33.12 | 33.27 | 33.02 | 33.05 | 650,826 | -0.04(-0.12%) |
Oct 19, 2009 | 33.10 | 33.26 | 32.55 | 33.09 | 381,522 | -0.03(-0.10%) |
Oct 16, 2009 | 32.88 | 33.32 | 32.65 | 33.12 | 865,699 | -0.04(-0.12%) |
Oct 15, 2009 | 33.17 | 33.17 | 32.70 | 33.16 | 559,059 | +0.02(+0.06%) |
Oct 14, 2009 | 33.07 | 33.21 | 32.85 | 33.14 | 679,683 | +0.31(+0.95%) |
Oct 13, 2009 | 32.74 | 32.98 | 32.49 | 32.83 | 543,617 | -0.04(-0.12%) |
Oct 12, 2009 | 32.81 | 33.04 | 32.64 | 32.87 | 301,222 | -0.02(-0.06%) |
Oct 09, 2009 | 32.55 | 32.95 | 32.54 | 32.89 | 372,083 | +0.21(+0.64%) |
Oct 08, 2009 | 33.09 | 33.09 | 32.50 | 32.68 | 1,026,553 | -0.24(-0.73%) |
Oct 07, 2009 | 32.79 | 32.96 | 32.53 | 32.92 | 803,642 | +0.02(+0.06%) |
Oct 06, 2009 | 33.27 | 33.43 | 32.58 | 32.90 | 587,960 | -0.12(-0.36%) |
Oct 05, 2009 | 33.00 | 33.22 | 32.70 | 33.02 | 708,420 | +0.14(+0.42%) |
Oct 02, 2009 | 32.43 | 33.12 | 32.34 | 32.88 | 1,261,990 | +0.29(+0.88%) |
Oct 01, 2009 | 33.66 | 33.67 | 32.59 | 32.59 | 1,761,849 | -1.11(-3.29%) |
Sep 30, 2009 | 33.92 | 34.15 | 33.53 | 33.70 | 1,869,714 | -0.14(-0.42%) |
Sep 29, 2009 | 33.77 | 34.05 | 33.58 | 33.85 | 603,587 | +0.20(+0.60%) |
Sep 28, 2009 | 32.95 | 33.77 | 32.84 | 33.64 | 802,726 | +0.74(+2.24%) |
Sep 25, 2009 | 32.42 | 33.00 | 32.30 | 32.91 | 922,049 | +0.54(+1.67%) |
Sep 24, 2009 | 32.04 | 32.82 | 32.03 | 32.36 | 871,267 | +0.03(+0.08%) |
Sep 23, 2009 | 32.39 | 32.49 | 32.11 | 32.34 | 1,054,881 | +0.07(+0.20%) |
Sep 22, 2009 | 32.60 | 32.66 | 32.10 | 32.27 | 631,751 | -0.21(-0.64%) |
Sep 21, 2009 | 32.41 | 32.59 | 32.07 | 32.48 | 504,016 | -0.14(-0.44%) |
Sep 18, 2009 | 32.72 | 33.04 | 32.08 | 32.63 | 802,943 | -0.14(-0.42%) |
Sep 17, 2009 | 33.06 | 33.21 | 32.59 | 32.76 | 584,836 | +0.32(+0.99%) |
Sep 16, 2009 | 31.88 | 33.09 | 31.88 | 32.44 | 960,322 | +0.55(+1.74%) |
Sep 15, 2009 | 31.85 | 31.95 | 31.31 | 31.89 | 802,369 | +0.12(+0.37%) |
Sep 14, 2009 | 31.21 | 31.80 | 31.10 | 31.77 | 350,131 | +0.24(+0.77%) |
Sep 11, 2009 | 31.82 | 31.84 | 31.47 | 31.53 | 395,580 | -0.27(-0.86%) |
Sep 10, 2009 | 31.74 | 31.93 | 31.44 | 31.80 | 449,490 | -0.16(-0.49%) |
Sep 09, 2009 | 31.44 | 32.09 | 31.32 | 31.96 | 700,725 | +0.39(+1.24%) |
Sep 08, 2009 | 31.56 | 31.61 | 31.12 | 31.57 | 587,234 | +0.20(+0.64%) |
Sep 04, 2009 | 31.24 | 31.38 | 30.90 | 31.37 | 594,288 | +0.13(+0.42%) |
Sep 03, 2009 | 31.08 | 31.33 | 30.91 | 31.24 | 417,359 | +0.29(+0.93%) |
Sep 02, 2009 | 31.25 | 31.84 | 30.94 | 30.95 | 483,553 | -0.50(-1.58%) |
Sep 01, 2009 | 32.01 | 32.45 | 31.39 | 31.44 | 1,049,808 | -0.72(-2.23%) |
Aug 31, 2009 | 31.98 | 32.33 | 31.61 | 32.16 | 530,691 | +0.10(+0.31%) |
Aug 28, 2009 | 32.64 | 32.78 | 31.86 | 32.06 | 430,077 | -0.40(-1.25%) |
Aug 27, 2009 | 32.48 | 32.61 | 32.14 | 32.47 | 498,888 | -0.04(-0.12%) |
Aug 26, 2009 | 32.38 | 32.97 | 32.22 | 32.51 | 576,680 | +0.08(+0.26%) |
Aug 25, 2009 | 32.53 | 32.91 | 32.31 | 32.42 | 556,025 | -0.20(-0.60%) |
Aug 24, 2009 | 33.37 | 33.72 | 32.44 | 32.62 | 521,298 | -0.59(-1.79%) |
Aug 21, 2009 | 32.74 | 33.60 | 32.55 | 33.21 | 723,134 | +0.81(+2.50%) |
Aug 20, 2009 | 32.49 | 32.89 | 32.27 | 32.40 | 592,086 | -0.04(-0.12%) |
Aug 19, 2009 | 32.04 | 32.70 | 31.95 | 32.44 | 586,708 | +0.17(+0.53%) |
Aug 18, 2009 | 32.71 | 32.80 | 32.18 | 32.27 | 648,269 | -0.21(-0.64%) |
Aug 17, 2009 | 32.18 | 32.74 | 32.13 | 32.48 | 871,051 | -0.45(-1.37%) |
Aug 14, 2009 | 33.23 | 33.42 | 32.62 | 32.93 | 609,396 | -0.42(-1.27%) |
Aug 13, 2009 | 33.46 | 33.73 | 32.67 | 33.36 | 759,520 | -0.10(-0.31%) |
Aug 12, 2009 | 33.43 | 34.15 | 33.17 | 33.46 | 609,146 | -0.16(-0.49%) |
Aug 11, 2009 | 34.24 | 34.24 | 33.09 | 33.62 | 804,393 | -0.80(-2.31%) |
Aug 10, 2009 | 34.05 | 34.72 | 33.94 | 34.42 | 443,567 | +0.09(+0.27%) |
Aug 07, 2009 | 33.60 | 34.56 | 33.29 | 34.33 | 909,820 | +1.28(+3.87%) |
Aug 06, 2009 | 33.25 | 33.81 | 32.77 | 33.05 | 758,669 | -0.15(-0.45%) |
Aug 05, 2009 | 32.64 | 33.23 | 32.55 | 33.20 | 837,356 | +0.45(+1.37%) |
Aug 04, 2009 | 31.95 | 32.76 | 31.52 | 32.75 | 780,027 | +0.85(+2.65%) |
Aug 03, 2009 | 31.46 | 31.95 | 31.18 | 31.90 | 777,933 | +0.56(+1.78%) |
Jul 31, 2009 | 30.90 | 31.51 | 30.78 | 31.35 | 769,311 | +0.48(+1.54%) |
Jul 30, 2009 | 31.12 | 31.29 | 30.73 | 30.87 | 1,164,729 | -0.13(-0.42%) |
Jul 29, 2009 | 30.40 | 31.03 | 30.31 | 31.00 | 775,820 | +0.48(+1.58%) |
Jul 28, 2009 | 29.86 | 30.53 | 29.86 | 30.52 | 868,776 | +0.38(+1.26%) |
Jul 27, 2009 | 29.58 | 30.22 | 29.48 | 30.14 | 1,457,672 | +0.18(+0.59%) |
Jul 24, 2009 | 29.73 | 30.15 | 29.45 | 29.96 | 3,381 | +0.01(+0.04%) |
Jul 23, 2009 | 29.66 | 30.01 | 28.55 | 29.95 | 1,635,666 | +1.06(+3.68%) |
Jul 22, 2009 | 29.79 | 29.85 | 28.45 | 28.89 | 2,364,563 | -2.00(-6.47%) |
Jul 21, 2009 | 30.91 | 31.06 | 30.24 | 30.88 | 1,052,140 | -0.03(-0.08%) |
Jul 20, 2009 | 30.99 | 31.13 | 30.56 | 30.91 | 1,006,455 | +0.05(+0.17%) |
Jul 17, 2009 | 31.39 | 31.67 | 30.67 | 30.86 | 756,634 | -0.61(-1.95%) |
Jul 16, 2009 | 31.28 | 31.64 | 31.04 | 31.47 | 956,953 | +0.19(+0.61%) |
Jul 15, 2009 | 30.58 | 31.33 | 30.38 | 31.28 | 1,144,129 | +0.94(+3.10%) |
Jul 14, 2009 | 30.44 | 30.47 | 30.05 | 30.34 | 704,125 | -0.03(-0.09%) |
Jul 13, 2009 | 29.40 | 30.37 | 29.39 | 30.37 | 923,208 | +1.34(+4.61%) |
Jul 10, 2009 | 29.32 | 29.59 | 28.83 | 29.03 | 937,550 | -0.39(-1.33%) |
Jul 09, 2009 | 29.38 | 29.76 | 29.21 | 29.42 | 720,308 | +0.24(+0.83%) |
Jul 08, 2009 | 29.62 | 30.02 | 28.87 | 29.18 | 1,187,263 | -0.44(-1.50%) |
Jul 07, 2009 | 29.64 | 30.09 | 29.51 | 29.62 | 1,131,245 | +0.11(+0.38%) |
Jul 06, 2009 | 29.55 | 29.97 | 29.14 | 29.51 | 992,371 | +0.04(+0.13%) |
Jul 02, 2009 | 29.80 | 30.28 | 29.44 | 29.47 | 881,837 | -0.55(-1.85%) |
Jul 01, 2009 | 30.20 | 30.35 | 29.78 | 30.03 | 711,263 | -0.07(-0.24%) |
Jun 30, 2009 | 30.39 | 30.45 | 29.88 | 30.10 | 598,263 | -0.38(-1.24%) |
Jun 29, 2009 | 30.19 | 30.52 | 29.63 | 30.48 | 923,927 | +0.41(+1.37%) |
Jun 26, 2009 | 29.81 | 30.07 | 29.51 | 30.07 | 1,623,379 | +0.25(+0.85%) |
Jun 25, 2009 | 29.39 | 29.86 | 29.37 | 29.81 | 965,037 | +0.43(+1.47%) |
Jun 24, 2009 | 29.59 | 29.86 | 29.20 | 29.38 | 854,423 | -0.05(-0.16%) |
Jun 23, 2009 | 29.79 | 30.24 | 29.04 | 29.43 | 1,060,578 | -0.33(-1.12%) |
Jun 22, 2009 | 30.37 | 30.73 | 29.76 | 29.76 | 1,355,639 | -0.87(-2.83%) |
Jun 19, 2009 | 30.58 | 30.67 | 30.17 | 30.63 | 1,007,291 | +0.27(+0.90%) |
Jun 18, 2009 | 29.71 | 30.41 | 29.71 | 30.35 | 1,048,795 | +0.59(+1.97%) |
Jun 17, 2009 | 30.16 | 30.34 | 29.70 | 29.77 | 1,325,807 | -0.56(-1.85%) |
Jun 16, 2009 | 30.82 | 31.09 | 30.25 | 30.33 | 903,967 | -1.01(-3.23%) |
Jun 15, 2009 | 31.72 | 31.89 | 30.57 | 31.34 | 1,541,188 | -0.61(-1.90%) |
Jun 12, 2009 | 31.59 | 32.01 | 31.49 | 31.95 | 632,952 | +0.31(+0.99%) |
Jun 11, 2009 | 31.42 | 32.15 | 31.42 | 31.63 | 906,256 | +0.10(+0.33%) |
Jun 10, 2009 | 32.12 | 32.12 | 31.30 | 31.53 | 853,510 | -0.23(-0.72%) |
Jun 09, 2009 | 31.88 | 32.10 | 31.35 | 31.76 | 698,924 | -0.05(-0.16%) |
Jun 08, 2009 | 31.81 | 32.04 | 31.62 | 31.81 | 893,960 | +0.59(+1.90%) |
Jun 05, 2009 | 32.43 | 32.70 | 30.93 | 31.22 | 1,218,080 | -1.04(-3.22%) |
Jun 04, 2009 | 31.04 | 32.31 | 31.03 | 32.25 | 1,522,702 | +0.62(+1.96%) |
Jun 03, 2009 | 31.56 | 32.11 | 31.33 | 31.63 | 948,152 | -0.29(-0.90%) |
Jun 02, 2009 | 31.86 | 32.32 | 31.58 | 31.92 | 1,385,081 | +0.01(+0.02%) |
Jun 01, 2009 | 32.19 | 32.35 | 31.51 | 31.91 | 1,424,562 | -0.03(-0.10%) |
May 29, 2009 | 31.52 | 31.95 | 31.18 | 31.95 | 1,168,610 | +0.54(+1.72%) |
May 28, 2009 | 31.50 | 31.93 | 30.93 | 31.41 | 1,296,447 | +0.01(+0.02%) |
May 27, 2009 | 32.65 | 32.93 | 31.36 | 31.40 | 1,488,645 | -1.64(-4.98%) |
May 26, 2009 | 31.82 | 33.19 | 31.37 | 33.04 | 1,690,342 | +1.31(+4.13%) |
May 22, 2009 | 31.76 | 31.95 | 31.39 | 31.73 | 1,117,093 | +0.12(+0.39%) |
May 21, 2009 | 31.41 | 31.87 | 31.13 | 31.61 | 1,166,874 | -0.07(-0.23%) |
May 20, 2009 | 33.37 | 33.66 | 31.57 | 31.68 | 1,422,595 | -0.96(-2.94%) |
May 19, 2009 | 33.53 | 33.78 | 32.63 | 32.64 | 1,393,493 | -1.18(-3.49%) |
May 18, 2009 | 31.80 | 33.97 | 31.80 | 33.82 | 2,349,126 | +2.44(+7.78%) |
May 15, 2009 | 32.23 | 32.31 | 31.03 | 31.38 | 2,170,683 | -0.97(-2.99%) |
May 14, 2009 | 32.03 | 32.60 | 31.49 | 32.34 | 1,780,697 | +0.39(+1.20%) |
May 13, 2009 | 32.98 | 33.06 | 31.90 | 31.96 | 2,409,082 | -1.41(-4.22%) |
May 12, 2009 | 33.90 | 34.20 | 32.54 | 33.37 | 1,848,461 | -0.29(-0.87%) |
May 11, 2009 | 34.02 | 34.98 | 33.17 | 33.66 | 2,603,187 | -1.05(-3.03%) |
May 08, 2009 | 33.09 | 34.71 | 32.88 | 34.71 | 2,457,959 | +2.04(+6.23%) |
May 07, 2009 | 33.81 | 34.44 | 32.55 | 32.68 | 2,726,733 | -0.73(-2.19%) |
May 06, 2009 | 32.66 | 33.60 | 32.22 | 33.41 | 2,439,813 | +1.18(+3.67%) |
May 05, 2009 | 33.05 | 33.13 | 31.75 | 32.23 | 1,697,363 | -0.91(-2.74%) |
May 04, 2009 | 32.06 | 33.15 | 32.06 | 33.13 | 2,057,841 | +2.58(+8.46%) |