Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.20 | 48.66 | 47.95 | 48.24 | 327,603 | -0.15(-0.31%) |
Jun 29, 2010 | 48.46 | 48.60 | 48.15 | 48.39 | 575,174 | +0.94(+1.98%) |
Jun 25, 2010 | 47.63 | 47.90 | 47.40 | 47.45 | 549,893 | -0.18(-0.38%) |
Jun 24, 2010 | 47.75 | 48.04 | 47.45 | 47.63 | 2,199,344 | +0.18(+0.38%) |
Jun 23, 2010 | 47.51 | 47.72 | 46.97 | 47.45 | 264,737 | -0.20(-0.42%) |
Jun 22, 2010 | 47.94 | 48.33 | 47.60 | 47.65 | 420,863 | -0.05(-0.10%) |
Jun 21, 2010 | 48.24 | 48.34 | 47.55 | 47.70 | 452,586 | -0.08(-0.17%) |
Jun 18, 2010 | 47.90 | 48.10 | 47.73 | 47.78 | 221,654 | -0.55(-1.14%) |
Jun 17, 2010 | 48.07 | 48.40 | 47.97 | 48.33 | 222,090 | +0.83(+1.75%) |
Jun 16, 2010 | 47.35 | 47.70 | 47.09 | 47.50 | 370,957 | -0.30(-0.63%) |
Jun 15, 2010 | 47.65 | 47.92 | 47.47 | 47.80 | 685,650 | +0.73(+1.55%) |
Jun 14, 2010 | 47.45 | 47.61 | 47.06 | 47.07 | 217,250 | -0.05(-0.11%) |
Jun 11, 2010 | 46.74 | 47.17 | 46.67 | 47.12 | 232,265 | -0.52(-1.09%) |
Jun 10, 2010 | 47.35 | 47.66 | 47.08 | 47.64 | 1,414,295 | +0.97(+2.08%) |
Jun 09, 2010 | 47.15 | 47.43 | 46.52 | 46.67 | 860,923 | +0.02(+0.04%) |
Jun 08, 2010 | 46.35 | 46.80 | 46.15 | 46.65 | 775,253 | +0.95(+2.08%) |
Jun 07, 2010 | 45.95 | 46.35 | 45.68 | 45.70 | 302,726 | -0.09(-0.20%) |
Jun 04, 2010 | 46.00 | 46.35 | 38.90 | 45.79 | 580,772 | -0.75(-1.61%) |
Jun 03, 2010 | 46.50 | 46.74 | 45.43 | 46.54 | 393,423 | -0.30(-0.64%) |
Jun 02, 2010 | 45.74 | 46.85 | 45.74 | 46.84 | 322,444 | +1.44(+3.17%) |
Jun 01, 2010 | 45.14 | 46.35 | 45.14 | 45.40 | 481,835 | +0.26(+0.58%) |
May 28, 2010 | 45.65 | 45.84 | 44.75 | 45.14 | 427,680 | -0.51(-1.12%) |
May 27, 2010 | 44.82 | 45.65 | 44.50 | 45.65 | 639,805 | +1.71(+3.89%) |
May 26, 2010 | 44.30 | 44.73 | 43.83 | 43.94 | 354,757 | -0.67(-1.50%) |
May 25, 2010 | 43.51 | 44.64 | 43.36 | 44.61 | 1,289,167 | +0.41(+0.93%) |
May 24, 2010 | 44.65 | 44.65 | 44.15 | 44.20 | 556,558 | -0.84(-1.87%) |
May 21, 2010 | 44.59 | 45.10 | 44.22 | 45.04 | 1,097,881 | -0.21(-0.46%) |
May 20, 2010 | 45.11 | 45.80 | 45.00 | 45.25 | 770,523 | -1.18(-2.54%) |
May 19, 2010 | 46.09 | 46.50 | 45.60 | 46.43 | 537,027 | +0.38(+0.83%) |
May 18, 2010 | 47.10 | 47.38 | 45.88 | 46.05 | 585,732 | -0.75(-1.60%) |
May 17, 2010 | 46.90 | 47.11 | 46.30 | 46.80 | 483,002 | +0.00(+0.00%) |
May 14, 2010 | 47.10 | 47.22 | 46.09 | 46.80 | 553,649 | -0.75(-1.58%) |
May 13, 2010 | 47.95 | 48.19 | 47.55 | 47.55 | 249,229 | -0.62(-1.29%) |
May 12, 2010 | 47.95 | 48.28 | 47.77 | 48.17 | 322,399 | +0.78(+1.65%) |
May 11, 2010 | 47.78 | 47.78 | 47.30 | 47.39 | 469,907 | +1.08(+2.33%) |
May 10, 2010 | 46.35 | 46.49 | 46.09 | 46.31 | 658,705 | +1.06(+2.34%) |
May 07, 2010 | 46.05 | 46.12 | 44.60 | 45.25 | 1,278,721 | -1.18(-2.54%) |
May 06, 2010 | 46.65 | 47.20 | 45.00 | 46.43 | 803,152 | -0.39(-0.83%) |
May 05, 2010 | 46.88 | 47.18 | 46.60 | 46.82 | 552,202 | -0.86(-1.80%) |
May 04, 2010 | 48.25 | 48.25 | 47.50 | 47.68 | 467,023 | -0.94(-1.93%) |
May 03, 2010 | 48.69 | 48.75 | 48.29 | 48.62 | 514,647 | -0.28(-0.57%) |
Apr 30, 2010 | 48.95 | 49.14 | 48.64 | 48.90 | 329,068 | +0.04(+0.08%) |
Apr 29, 2010 | 48.74 | 48.99 | 48.55 | 48.86 | 326,088 | +1.12(+2.35%) |
Apr 28, 2010 | 48.35 | 48.45 | 47.22 | 47.74 | 759,398 | -0.41(-0.85%) |
Apr 27, 2010 | 49.35 | 49.76 | 48.01 | 48.15 | 605,105 | -1.70(-3.41%) |
Apr 26, 2010 | 49.80 | 49.95 | 49.70 | 49.85 | 389,497 | +0.12(+0.24%) |
Apr 23, 2010 | 48.83 | 49.74 | 48.83 | 49.73 | 430,359 | +0.38(+0.77%) |
Apr 22, 2010 | 49.43 | 49.43 | 48.86 | 49.35 | 616,066 | +0.51(+1.04%) |
Apr 21, 2010 | 48.61 | 48.95 | 48.47 | 48.84 | 533,283 | -0.11(-0.22%) |
Apr 20, 2010 | 49.06 | 49.26 | 48.75 | 48.95 | 719,206 | +0.47(+0.97%) |
Apr 19, 2010 | 48.10 | 48.48 | 48.05 | 48.48 | 382,683 | -1.57(-3.14%) |
Apr 16, 2010 | 50.05 | 50.25 | 49.65 | 50.05 | 436,145 | -0.69(-1.36%) |
Apr 15, 2010 | 50.34 | 50.79 | 50.25 | 50.74 | 933,295 | +0.02(+0.04%) |
Apr 14, 2010 | 50.80 | 50.95 | 50.62 | 50.72 | 679,879 | +0.42(+0.83%) |
Apr 13, 2010 | 50.26 | 50.44 | 49.93 | 50.30 | 693,868 | +0.05(+0.10%) |
Apr 12, 2010 | 50.45 | 50.47 | 50.13 | 50.25 | 317,946 | +0.23(+0.46%) |
Apr 09, 2010 | 49.55 | 50.02 | 49.42 | 50.02 | 285,148 | +0.67(+1.36%) |
Apr 08, 2010 | 49.19 | 49.44 | 49.01 | 49.35 | 438,971 | -0.40(-0.80%) |
Apr 07, 2010 | 50.05 | 50.09 | 49.68 | 49.75 | 377,339 | -0.46(-0.92%) |
Apr 06, 2010 | 49.95 | 50.34 | 49.75 | 50.21 | 442,958 | -0.57(-1.12%) |
Apr 05, 2010 | 51.00 | 51.05 | 50.75 | 50.78 | 435,000 | -0.25(-0.49%) |
Apr 01, 2010 | 51.03 | 51.03 | 51.03 | 0 | -0.17(-0.33%) | |
Mar 31, 2010 | 50.91 | 51.43 | 50.90 | 51.20 | 930,577 | +0.63(+1.25%) |
Mar 30, 2010 | 50.75 | 50.75 | 50.46 | 50.57 | 351,474 | +0.02(+0.04%) |
Mar 29, 2010 | 50.44 | 50.68 | 50.42 | 50.55 | 443,885 | +0.32(+0.64%) |
Mar 26, 2010 | 50.30 | 51.10 | 49.27 | 50.23 | 271,364 | +0.04(+0.08%) |
Mar 25, 2010 | 50.35 | 50.70 | 50.12 | 50.19 | 416,389 | +0.15(+0.30%) |
Mar 24, 2010 | 50.25 | 50.85 | 50.04 | 50.04 | 997,498 | -0.86(-1.69%) |
Mar 23, 2010 | 50.86 | 51.15 | 50.69 | 50.90 | 688,591 | -0.07(-0.14%) |
Mar 22, 2010 | 50.15 | 51.15 | 50.05 | 50.97 | 649,474 | +0.61(+1.21%) |
Mar 19, 2010 | 50.76 | 50.88 | 50.08 | 50.36 | 1,172,503 | -0.82(-1.60%) |
Mar 18, 2010 | 51.30 | 51.35 | 50.75 | 51.18 | 361,887 | -0.22(-0.43%) |
Mar 17, 2010 | 51.35 | 51.63 | 51.30 | 51.40 | 329,490 | -0.10(-0.19%) |
Mar 16, 2010 | 51.30 | 51.60 | 51.17 | 51.50 | 575,260 | +0.84(+1.66%) |
Mar 15, 2010 | 50.65 | 50.74 | 50.62 | 50.66 | 662,446 | -0.16(-0.31%) |
Mar 12, 2010 | 50.75 | 51.00 | 50.60 | 50.82 | 818,297 | +0.39(+0.77%) |
Mar 11, 2010 | 50.15 | 50.50 | 49.95 | 50.43 | 1,186,060 | +0.22(+0.44%) |
Mar 10, 2010 | 50.16 | 50.55 | 50.00 | 50.21 | 427,298 | +0.34(+0.68%) |
Mar 09, 2010 | 49.72 | 50.00 | 49.61 | 49.87 | 330,048 | +0.46(+0.93%) |
Mar 08, 2010 | 49.26 | 49.60 | 49.22 | 49.41 | 484,065 | -0.02(-0.04%) |
Mar 05, 2010 | 49.25 | 50.15 | 49.05 | 49.43 | 448,018 | -0.70(-1.40%) |
Mar 04, 2010 | 50.25 | 50.30 | 49.70 | 50.13 | 1,038,999 | +0.39(+0.78%) |
Mar 03, 2010 | 50.15 | 50.15 | 47.00 | 49.74 | 352,587 | -0.71(-1.41%) |
Mar 02, 2010 | 50.43 | 50.55 | 50.13 | 50.45 | 414,328 | +0.51(+1.02%) |
Mar 01, 2010 | 49.69 | 49.98 | 49.40 | 49.94 | 363,492 | +0.20(+0.40%) |
Feb 26, 2010 | 49.18 | 50.00 | 49.05 | 49.74 | 465,398 | +0.55(+1.12%) |
Feb 25, 2010 | 48.45 | 49.20 | 48.43 | 49.19 | 351,176 | -0.21(-0.43%) |
Feb 24, 2010 | 49.14 | 49.70 | 49.06 | 49.40 | 383,191 | +0.80(+1.65%) |
Feb 23, 2010 | 48.85 | 49.13 | 48.58 | 48.60 | 681,965 | -0.10(-0.21%) |
Feb 22, 2010 | 48.88 | 48.96 | 48.56 | 48.70 | 307,245 | -0.10(-0.20%) |
Feb 19, 2010 | 48.60 | 48.95 | 48.27 | 48.80 | 884,378 | +1.45(+3.06%) |
Feb 18, 2010 | 47.44 | 47.80 | 47.35 | 47.35 | 653,149 | -0.20(-0.42%) |
Feb 17, 2010 | 47.51 | 47.64 | 47.33 | 47.55 | 567,148 | +0.62(+1.32%) |
Feb 16, 2010 | 47.01 | 47.65 | 46.89 | 46.93 | 369,437 | +0.18(+0.39%) |
Feb 12, 2010 | 46.75 | 46.75 | 46.75 | 0 | +0.01(+0.02%) | |
Feb 11, 2010 | 46.00 | 46.74 | 45.70 | 46.74 | 316,776 | +0.74(+1.61%) |
Feb 10, 2010 | 46.11 | 46.30 | 45.62 | 46.00 | 368,958 | -0.46(-0.99%) |
Feb 09, 2010 | 45.85 | 46.65 | 45.63 | 46.46 | 400,804 | +0.66(+1.44%) |
Feb 08, 2010 | 45.90 | 46.40 | 45.65 | 45.80 | 1,510,715 | +0.65(+1.44%) |
Feb 05, 2010 | 45.40 | 45.45 | 44.43 | 45.15 | 672,696 | -1.30(-2.80%) |
Feb 04, 2010 | 47.25 | 47.25 | 46.43 | 46.45 | 775,527 | -1.79(-3.71%) |
Feb 03, 2010 | 48.30 | 48.33 | 47.95 | 48.24 | 471,284 | -0.15(-0.31%) |
Feb 02, 2010 | 48.31 | 48.43 | 48.11 | 48.39 | 1,153,582 | +0.24(+0.50%) |
Feb 01, 2010 | 47.65 | 48.15 | 47.65 | 48.15 | 555,153 | +0.64(+1.35%) |
Jan 29, 2010 | 48.05 | 48.80 | 47.32 | 47.51 | 1,470,316 | -0.89(-1.84%) |
Jan 28, 2010 | 48.53 | 48.62 | 47.87 | 48.40 | 816,123 | +0.03(+0.06%) |
Jan 27, 2010 | 47.97 | 48.38 | 47.90 | 48.37 | 530,031 | +0.75(+1.57%) |
Jan 26, 2010 | 47.61 | 48.01 | 47.50 | 47.62 | 472,172 | -0.69(-1.43%) |
Jan 25, 2010 | 48.72 | 48.90 | 48.18 | 48.31 | 734,603 | +0.29(+0.60%) |
Jan 22, 2010 | 48.35 | 48.70 | 47.95 | 48.02 | 438,413 | -0.78(-1.60%) |
Jan 21, 2010 | 48.89 | 49.50 | 48.40 | 48.80 | 1,189,002 | +0.68(+1.41%) |
Jan 20, 2010 | 48.15 | 48.20 | 47.91 | 48.12 | 386,296 | -0.53(-1.09%) |
Jan 19, 2010 | 47.94 | 48.68 | 47.85 | 48.65 | 1,584,720 | +0.70(+1.46%) |
Jan 15, 2010 | 47.95 | 47.95 | 47.95 | 0 | -0.58(-1.20%) | |
Jan 14, 2010 | 48.36 | 48.60 | 48.24 | 48.53 | 419,918 | +0.48(+1.00%) |
Jan 13, 2010 | 48.22 | 48.29 | 47.80 | 48.05 | 2,315,663 | +0.17(+0.36%) |
Jan 12, 2010 | 47.92 | 48.18 | 47.80 | 47.88 | 708,839 | -0.39(-0.81%) |
Jan 11, 2010 | 48.39 | 48.41 | 48.08 | 48.27 | 874,488 | +0.20(+0.42%) |
Jan 08, 2010 | 47.60 | 48.13 | 47.35 | 48.07 | 624,145 | +1.09(+2.32%) |
Jan 07, 2010 | 47.10 | 47.22 | 46.75 | 46.98 | 995,389 | -0.62(-1.30%) |
Jan 06, 2010 | 47.57 | 48.05 | 47.36 | 47.60 | 954,029 | -0.60(-1.24%) |
Jan 05, 2010 | 48.38 | 48.39 | 48.01 | 48.20 | 655,124 | -1.34(-2.70%) |
Jan 04, 2010 | 49.45 | 49.64 | 49.25 | 49.54 | 478,129 | +1.19(+2.46%) |
Dec 31, 2009 | 48.35 | 48.35 | 48.35 | 0 | +0.07(+0.14%) | |
Dec 30, 2009 | 48.27 | 48.43 | 48.02 | 48.28 | 324,890 | -0.75(-1.53%) |
Dec 29, 2009 | 49.11 | 49.22 | 48.80 | 49.03 | 324,066 | +0.15(+0.31%) |
Dec 28, 2009 | 49.00 | 49.10 | 48.80 | 48.88 | 280,521 | -0.33(-0.67%) |
Dec 24, 2009 | 49.30 | 49.35 | 49.07 | 49.21 | 189,970 | +0.11(+0.22%) |
Dec 23, 2009 | 48.95 | 49.18 | 48.62 | 49.10 | 381,756 | +0.39(+0.80%) |
Dec 22, 2009 | 48.56 | 48.81 | 48.30 | 48.71 | 570,844 | +0.53(+1.10%) |
Dec 21, 2009 | 48.00 | 48.45 | 48.00 | 48.18 | 439,888 | +0.18(+0.37%) |
Dec 18, 2009 | 47.90 | 48.00 | 47.63 | 48.00 | 551,946 | +0.56(+1.18%) |
Dec 17, 2009 | 47.60 | 47.68 | 47.10 | 47.44 | 905,328 | -0.61(-1.27%) |
Dec 16, 2009 | 48.07 | 48.35 | 48.00 | 48.05 | 420,963 | -0.13(-0.27%) |
Dec 15, 2009 | 48.05 | 48.18 | 48.01 | 48.18 | 521,180 | -0.21(-0.43%) |
Dec 14, 2009 | 48.35 | 48.44 | 48.26 | 48.39 | 391,748 | -0.09(-0.19%) |
Dec 11, 2009 | 48.55 | 48.65 | 48.33 | 48.48 | 364,233 | -0.04(-0.08%) |
Dec 10, 2009 | 48.77 | 48.85 | 48.47 | 48.52 | 693,714 | +0.81(+1.70%) |
Dec 09, 2009 | 47.65 | 47.82 | 47.36 | 47.71 | 440,969 | +0.21(+0.44%) |
Dec 08, 2009 | 48.27 | 48.27 | 47.32 | 47.50 | 688,005 | -1.36(-2.78%) |
Dec 07, 2009 | 48.72 | 49.15 | 48.67 | 48.86 | 567,967 | -0.41(-0.83%) |
Dec 04, 2009 | 49.52 | 49.62 | 48.94 | 49.27 | 1,476,565 | -0.37(-0.75%) |
Dec 03, 2009 | 49.91 | 50.00 | 49.06 | 49.64 | 673,606 | +0.57(+1.16%) |
Dec 02, 2009 | 49.04 | 49.20 | 48.87 | 49.07 | 695,668 | +0.55(+1.13%) |
Dec 01, 2009 | 48.38 | 48.73 | 48.35 | 48.52 | 608,280 | +1.10(+2.32%) |
Nov 30, 2009 | 47.63 | 48.03 | 47.15 | 47.42 | 1,298,146 | -0.92(-1.90%) |
Nov 27, 2009 | 47.35 | 48.40 | 47.20 | 48.34 | 1,525,311 | -0.54(-1.10%) |
Nov 25, 2009 | 48.59 | 48.97 | 48.42 | 48.88 | 2,467,712 | +1.01(+2.11%) |
Nov 24, 2009 | 47.96 | 48.00 | 47.64 | 47.87 | 578,052 | +0.14(+0.29%) |
Nov 23, 2009 | 47.85 | 47.98 | 47.67 | 47.73 | 651,603 | +0.62(+1.32%) |
Nov 20, 2009 | 46.80 | 50.19 | 46.80 | 47.11 | 324,681 | -0.14(-0.30%) |
Nov 19, 2009 | 47.18 | 47.26 | 46.78 | 47.25 | 453,529 | -0.55(-1.15%) |
Nov 18, 2009 | 48.17 | 48.25 | 47.58 | 47.80 | 438,095 | +0.25(+0.53%) |
Nov 17, 2009 | 47.67 | 47.67 | 47.21 | 47.55 | 411,635 | +0.04(+0.08%) |
Nov 16, 2009 | 47.42 | 47.65 | 47.15 | 47.51 | 236,214 | +0.54(+1.15%) |
Nov 13, 2009 | 46.56 | 47.13 | 46.30 | 46.97 | 384,156 | +0.27(+0.58%) |
Nov 12, 2009 | 47.10 | 47.15 | 46.58 | 46.70 | 352,510 | -0.98(-2.06%) |
Nov 11, 2009 | 48.01 | 48.06 | 47.38 | 47.68 | 1,552,344 | -0.28(-0.58%) |
Nov 10, 2009 | 47.80 | 48.11 | 47.72 | 47.96 | 344,835 | +0.34(+0.71%) |
Nov 09, 2009 | 47.32 | 47.74 | 47.24 | 47.62 | 248,907 | +0.74(+1.58%) |
Nov 06, 2009 | 46.66 | 47.25 | 46.66 | 46.88 | 1,942,991 | -0.32(-0.68%) |
Nov 05, 2009 | 47.06 | 47.50 | 47.02 | 47.20 | 638,307 | +0.89(+1.92%) |
Nov 04, 2009 | 46.30 | 46.70 | 46.23 | 46.31 | 362,575 | +0.08(+0.17%) |
Nov 03, 2009 | 45.88 | 46.30 | 45.81 | 46.23 | 567,970 | -0.82(-1.74%) |
Nov 02, 2009 | 47.08 | 47.65 | 46.77 | 47.05 | 821,484 | +0.53(+1.14%) |
Oct 30, 2009 | 47.50 | 47.60 | 46.42 | 46.52 | 389,479 | -0.53(-1.13%) |
Oct 29, 2009 | 46.05 | 47.25 | 46.05 | 47.05 | 560,228 | +1.25(+2.73%) |
Oct 28, 2009 | 46.31 | 46.35 | 45.72 | 45.80 | 394,601 | -0.45(-0.97%) |
Oct 27, 2009 | 46.00 | 46.41 | 45.83 | 46.25 | 792,550 | +0.60(+1.31%) |
Oct 26, 2009 | 46.12 | 46.48 | 45.49 | 45.65 | 853,355 | -0.40(-0.87%) |
Oct 23, 2009 | 46.15 | 46.30 | 45.99 | 46.05 | 652,656 | -0.46(-0.99%) |
Oct 22, 2009 | 46.65 | 46.75 | 45.90 | 46.51 | 850,550 | +1.36(+3.01%) |
Oct 21, 2009 | 45.15 | 46.00 | 44.90 | 45.15 | 1,173,769 | +0.32(+0.71%) |
Oct 20, 2009 | 44.64 | 44.89 | 44.57 | 44.83 | 863,982 | +0.53(+1.20%) |
Oct 19, 2009 | 44.15 | 44.55 | 44.11 | 44.30 | 326,202 | +1.69(+3.97%) |
Oct 16, 2009 | 42.53 | 43.00 | 42.35 | 42.61 | 263,733 | -0.39(-0.91%) |
Oct 15, 2009 | 42.55 | 43.05 | 42.50 | 43.00 | 504,068 | -0.01(-0.02%) |
Oct 14, 2009 | 42.95 | 43.05 | 42.58 | 43.01 | 740,663 | +0.26(+0.61%) |
Oct 13, 2009 | 42.89 | 43.15 | 42.65 | 42.75 | 558,354 | +0.10(+0.23%) |
Oct 12, 2009 | 42.81 | 43.07 | 42.65 | 42.65 | 257,023 | +1.02(+2.45%) |
Oct 09, 2009 | 41.70 | 41.85 | 41.60 | 41.63 | 405,616 | -0.45(-1.07%) |
Oct 08, 2009 | 42.00 | 42.37 | 41.85 | 42.08 | 562,571 | +0.08(+0.19%) |
Oct 07, 2009 | 42.00 | 42.38 | 41.90 | 42.00 | 390,612 | -0.62(-1.45%) |
Oct 06, 2009 | 42.56 | 42.90 | 42.46 | 42.62 | 372,728 | +0.55(+1.31%) |
Oct 05, 2009 | 41.80 | 42.15 | 41.74 | 42.07 | 471,569 | +0.35(+0.84%) |
Oct 02, 2009 | 41.75 | 42.11 | 41.68 | 41.72 | 620,620 | -0.40(-0.95%) |
Oct 01, 2009 | 42.23 | 42.25 | 42.03 | 42.12 | 362,607 | -0.57(-1.34%) |
Sep 30, 2009 | 42.48 | 42.80 | 42.06 | 42.69 | 535,886 | +0.25(+0.59%) |
Sep 29, 2009 | 42.35 | 42.53 | 42.10 | 42.44 | 294,510 | +0.01(+0.02%) |
Sep 28, 2009 | 42.15 | 42.75 | 42.15 | 42.43 | 272,025 | -0.25(-0.59%) |
Sep 25, 2009 | 42.82 | 43.05 | 42.55 | 42.68 | 274,877 | +0.18(+0.42%) |
Sep 24, 2009 | 43.10 | 43.13 | 42.30 | 42.50 | 516,842 | -0.39(-0.91%) |
Sep 23, 2009 | 43.15 | 43.42 | 42.72 | 42.89 | 475,075 | +0.13(+0.30%) |
Sep 22, 2009 | 43.55 | 43.65 | 42.70 | 42.76 | 692,440 | -0.17(-0.40%) |
Sep 21, 2009 | 42.41 | 43.00 | 42.26 | 42.93 | 828,349 | -0.09(-0.21%) |
Sep 18, 2009 | 42.90 | 43.20 | 42.80 | 43.02 | 706,043 | +0.42(+0.99%) |
Sep 17, 2009 | 42.45 | 42.80 | 42.36 | 42.60 | 920,278 | +0.15(+0.35%) |
Sep 16, 2009 | 42.10 | 42.45 | 41.95 | 42.45 | 697,947 | +0.65(+1.56%) |
Sep 15, 2009 | 41.77 | 42.11 | 41.60 | 41.80 | 611,850 | -0.60(-1.42%) |
Sep 14, 2009 | 41.87 | 42.40 | 41.87 | 42.40 | 311,670 | +0.34(+0.81%) |
Sep 11, 2009 | 42.12 | 42.35 | 41.95 | 42.06 | 462,033 | +0.31(+0.74%) |
Sep 10, 2009 | 41.50 | 41.84 | 41.16 | 41.75 | 542,146 | +0.19(+0.46%) |
Sep 09, 2009 | 41.40 | 41.70 | 41.35 | 41.56 | 2,611,742 | -0.19(-0.46%) |
Sep 08, 2009 | 41.68 | 41.90 | 41.61 | 41.75 | 1,168,140 | +0.74(+1.80%) |
Sep 04, 2009 | 40.35 | 41.18 | 40.31 | 41.01 | 430,236 | +0.21(+0.51%) |
Sep 03, 2009 | 40.89 | 41.09 | 40.70 | 40.80 | 643,937 | -0.30(-0.73%) |
Sep 02, 2009 | 40.91 | 41.30 | 40.85 | 41.10 | 807,261 | +0.00(+0.00%) |
Sep 01, 2009 | 41.11 | 41.55 | 40.76 | 41.10 | 1,297,250 | -0.35(-0.84%) |
Aug 31, 2009 | 41.00 | 41.67 | 40.87 | 41.45 | 803,268 | +1.13(+2.80%) |
Aug 28, 2009 | 41.15 | 41.35 | 40.30 | 40.32 | 1,022,916 | -0.22(-0.54%) |
Aug 27, 2009 | 40.00 | 40.85 | 39.53 | 40.54 | 984,899 | +0.24(+0.60%) |
Aug 26, 2009 | 40.54 | 40.54 | 40.00 | 40.30 | 463,281 | -0.30(-0.74%) |
Aug 25, 2009 | 40.95 | 41.04 | 40.60 | 40.60 | 492,063 | -0.30(-0.73%) |
Aug 24, 2009 | 41.05 | 41.15 | 40.76 | 40.90 | 356,885 | -0.10(-0.24%) |
Aug 21, 2009 | 40.82 | 41.12 | 40.75 | 41.00 | 282,125 | +0.65(+1.61%) |
Aug 20, 2009 | 40.19 | 40.57 | 40.15 | 40.35 | 656,976 | +0.08(+0.20%) |
Aug 19, 2009 | 39.45 | 40.49 | 39.40 | 40.27 | 1,073,845 | +1.12(+2.86%) |
Aug 18, 2009 | 38.93 | 39.31 | 38.93 | 39.15 | 445,890 | +0.33(+0.85%) |
Aug 17, 2009 | 38.75 | 41.05 | 38.50 | 38.82 | 585,967 | -0.59(-1.50%) |
Aug 14, 2009 | 39.49 | 39.56 | 38.95 | 39.41 | 627,083 | +0.63(+1.62%) |
Aug 13, 2009 | 38.88 | 38.96 | 38.60 | 38.78 | 1,294,529 | -0.67(-1.70%) |
Aug 12, 2009 | 39.10 | 40.75 | 39.00 | 39.45 | 2,490,081 | -1.35(-3.31%) |
Aug 11, 2009 | 40.51 | 40.97 | 40.32 | 40.80 | 926,788 | +0.35(+0.87%) |
Aug 10, 2009 | 40.55 | 40.85 | 40.25 | 40.45 | 508,375 | -0.40(-0.98%) |
Aug 07, 2009 | 41.05 | 41.05 | 40.68 | 40.85 | 460,387 | -0.23(-0.56%) |
Aug 06, 2009 | 41.21 | 41.30 | 40.80 | 41.08 | 633,605 | +0.34(+0.83%) |
Aug 05, 2009 | 41.09 | 41.10 | 40.50 | 40.74 | 375,245 | -0.38(-0.92%) |
Aug 04, 2009 | 40.80 | 41.33 | 40.75 | 41.12 | 494,412 | -0.15(-0.36%) |
Aug 03, 2009 | 40.67 | 41.44 | 40.67 | 41.27 | 497,747 | +0.19(+0.46%) |
Jul 31, 2009 | 40.73 | 41.29 | 40.63 | 41.08 | 273,172 | +0.48(+1.18%) |
Jul 30, 2009 | 40.90 | 40.93 | 40.57 | 40.60 | 307,098 | +0.51(+1.27%) |
Jul 29, 2009 | 40.15 | 40.31 | 39.90 | 40.09 | 1,484,074 | -0.55(-1.35%) |
Jul 28, 2009 | 40.53 | 40.65 | 40.22 | 40.64 | 568,589 | +0.29(+0.72%) |
Jul 27, 2009 | 40.23 | 40.50 | 40.15 | 40.35 | 307,996 | +0.45(+1.13%) |
Jul 24, 2009 | 39.70 | 40.00 | 37.89 | 39.90 | 552,761 | -0.21(-0.52%) |
Jul 23, 2009 | 39.55 | 40.36 | 39.54 | 40.11 | 380,798 | -0.14(-0.35%) |
Jul 22, 2009 | 39.83 | 40.39 | 39.83 | 40.25 | 348,608 | +0.06(+0.15%) |
Jul 21, 2009 | 40.48 | 40.54 | 39.95 | 40.19 | 360,201 | +0.05(+0.12%) |
Jul 20, 2009 | 40.37 | 40.46 | 39.85 | 40.14 | 577,289 | -0.26(-0.64%) |
Jul 17, 2009 | 40.20 | 40.52 | 40.10 | 40.40 | 624,530 | +0.40(+1.00%) |
Jul 16, 2009 | 39.70 | 40.10 | 39.62 | 40.00 | 583,349 | +0.49(+1.24%) |
Jul 15, 2009 | 39.03 | 39.60 | 38.99 | 39.51 | 419,616 | +1.44(+3.78%) |
Jul 14, 2009 | 38.44 | 38.44 | 38.04 | 38.07 | 249,458 | -0.43(-1.12%) |
Jul 13, 2009 | 38.06 | 38.50 | 38.06 | 38.50 | 305,623 | +0.77(+2.04%) |
Jul 10, 2009 | 37.50 | 38.00 | 37.50 | 37.73 | 206,291 | -0.38(-1.00%) |
Jul 09, 2009 | 38.15 | 38.31 | 37.89 | 38.11 | 355,906 | +0.41(+1.09%) |
Jul 08, 2009 | 37.94 | 38.15 | 37.42 | 37.70 | 436,533 | -0.06(-0.16%) |
Jul 07, 2009 | 38.38 | 38.38 | 37.73 | 37.76 | 902,746 | -0.29(-0.76%) |
Jul 06, 2009 | 37.51 | 38.09 | 37.49 | 38.05 | 415,094 | +0.25(+0.66%) |
Jul 02, 2009 | 38.11 | 38.15 | 37.68 | 37.80 | 243,775 | -0.75(-1.95%) |