Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.93 | 44.93 | 44.65 | 44.93 | 118,905 | +0.57(+1.29%) |
Jul 29, 2010 | 44.26 | 44.36 | 44.08 | 44.36 | 102,637 | +0.04(+0.10%) |
Jul 28, 2010 | 44.44 | 44.44 | 44.08 | 44.32 | 347,369 | +0.24(+0.54%) |
Jul 27, 2010 | 44.24 | 44.30 | 44.02 | 44.08 | 96,823 | -0.25(-0.56%) |
Jul 26, 2010 | 44.38 | 44.40 | 44.09 | 44.33 | 105,306 | -0.05(-0.11%) |
Jul 23, 2010 | 44.58 | 44.60 | 44.28 | 44.38 | 71,136 | -0.17(-0.39%) |
Jul 22, 2010 | 44.77 | 44.80 | 44.47 | 44.55 | 117,484 | -0.35(-0.78%) |
Jul 21, 2010 | 44.44 | 44.97 | 44.38 | 44.90 | 152,905 | +0.56(+1.25%) |
Jul 20, 2010 | 44.36 | 44.55 | 44.32 | 44.34 | 68,189 | +0.06(+0.15%) |
Jul 19, 2010 | 44.54 | 44.54 | 44.21 | 44.28 | 154,868 | -0.12(-0.27%) |
Jul 16, 2010 | 44.40 | 44.53 | 44.16 | 44.40 | 111,261 | +0.21(+0.48%) |
Jul 15, 2010 | 44.02 | 44.31 | 44.02 | 44.19 | 188,307 | +0.26(+0.60%) |
Jul 14, 2010 | 43.74 | 43.93 | 43.54 | 43.92 | 150,110 | +0.46(+1.06%) |
Jul 13, 2010 | 43.72 | 43.72 | 43.43 | 43.46 | 137,180 | -0.20(-0.46%) |
Jul 12, 2010 | 43.71 | 43.93 | 43.65 | 43.66 | 87,003 | -0.07(-0.16%) |
Jul 09, 2010 | 43.73 | 43.87 | 43.69 | 43.73 | 62,191 | -0.11(-0.26%) |
Jul 08, 2010 | 43.89 | 44.00 | 43.76 | 43.85 | 60,586 | -0.30(-0.68%) |
Jul 07, 2010 | 44.22 | 44.40 | 44.06 | 44.15 | 83,893 | -0.24(-0.55%) |
Jul 06, 2010 | 44.17 | 44.42 | 44.03 | 44.39 | 62,955 | +0.33(+0.76%) |
Jul 02, 2010 | 44.06 | 44.25 | 43.87 | 44.06 | 167,657 | -0.04(-0.09%) |
Jul 01, 2010 | 44.57 | 44.57 | 44.06 | 44.09 | 2,367,181 | -0.38(-0.85%) |
Jun 30, 2010 | 44.37 | 44.50 | 44.14 | 44.47 | 95,727 | +0.24(+0.55%) |
Jun 29, 2010 | 44.15 | 44.23 | 43.95 | 44.23 | 59,567 | +0.64(+1.47%) |
Jun 25, 2010 | 43.59 | 43.68 | 43.31 | 43.59 | 39,968 | +0.09(+0.21%) |
Jun 24, 2010 | 43.47 | 43.80 | 43.41 | 43.50 | 51,157 | -0.20(-0.46%) |
Jun 23, 2010 | 43.57 | 43.83 | 43.35 | 43.70 | 59,035 | +0.27(+0.63%) |
Jun 22, 2010 | 43.23 | 43.42 | 43.17 | 43.42 | 65,831 | +0.24(+0.56%) |
Jun 21, 2010 | 42.91 | 43.20 | 42.67 | 43.18 | 49,371 | +0.04(+0.10%) |
Jun 18, 2010 | 43.14 | 43.24 | 43.04 | 43.14 | 52,970 | -0.05(-0.12%) |
Jun 17, 2010 | 42.97 | 43.24 | 42.95 | 43.19 | 62,369 | +0.42(+0.99%) |
Jun 16, 2010 | 42.78 | 42.86 | 42.63 | 42.77 | 99,660 | +0.17(+0.40%) |
Jun 15, 2010 | 42.92 | 42.92 | 42.55 | 42.59 | 35,364 | -0.25(-0.58%) |
Jun 14, 2010 | 42.62 | 42.84 | 42.55 | 42.84 | 135,295 | -0.08(-0.18%) |
Jun 11, 2010 | 42.69 | 42.98 | 42.62 | 42.92 | 105,724 | +0.45(+1.06%) |
Jun 10, 2010 | 42.86 | 42.87 | 42.46 | 42.46 | 88,654 | -0.68(-1.57%) |
Jun 09, 2010 | 43.16 | 43.19 | 42.88 | 43.14 | 79,548 | +0.00(+0.00%) |
Jun 08, 2010 | 43.08 | 43.27 | 43.02 | 43.14 | 134,251 | -0.15(-0.34%) |
Jun 07, 2010 | 47.44 | 43.33 | 42.93 | 43.29 | 120,650 | +0.32(+0.75%) |
Jun 04, 2010 | 42.96 | 43.02 | 42.76 | 42.96 | 87,485 | +0.51(+1.21%) |
Jun 03, 2010 | 42.97 | 42.97 | 42.30 | 42.45 | 69,232 | -0.08(-0.18%) |
Jun 02, 2010 | 42.73 | 42.84 | 42.44 | 42.53 | 81,361 | -0.28(-0.64%) |
Jun 01, 2010 | 42.99 | 42.99 | 42.60 | 42.80 | 89,649 | +0.13(+0.30%) |
May 28, 2010 | 42.67 | 42.74 | 42.53 | 42.67 | 45,573 | +0.07(+0.16%) |
May 27, 2010 | 42.83 | 42.84 | 42.47 | 42.61 | 154,642 | -0.63(-1.47%) |
May 26, 2010 | 43.34 | 43.35 | 42.94 | 43.24 | 127,310 | -0.12(-0.28%) |
May 25, 2010 | 43.70 | 43.70 | 43.28 | 43.37 | 135,097 | -0.02(-0.05%) |
May 24, 2010 | 43.63 | 43.63 | 43.35 | 43.39 | 190,845 | -0.08(-0.18%) |
May 21, 2010 | 43.53 | 43.64 | 43.12 | 43.47 | 169,913 | +0.35(+0.81%) |
May 20, 2010 | 43.39 | 43.43 | 43.04 | 43.12 | 131,690 | +0.23(+0.54%) |
May 19, 2010 | 42.82 | 43.13 | 42.72 | 42.89 | 208,882 | +0.01(+0.02%) |
May 18, 2010 | 42.43 | 42.94 | 42.43 | 42.88 | 71,115 | +0.49(+1.16%) |
May 17, 2010 | 42.56 | 42.86 | 42.38 | 42.38 | 50,946 | +0.09(+0.20%) |
May 14, 2010 | 42.30 | 42.62 | 42.29 | 42.30 | 87,045 | +0.22(+0.52%) |
May 13, 2010 | 42.02 | 42.21 | 41.84 | 42.08 | 50,071 | +0.12(+0.28%) |
May 12, 2010 | 42.09 | 42.19 | 41.91 | 41.96 | 54,740 | -0.13(-0.31%) |
May 11, 2010 | 41.93 | 42.13 | 41.91 | 42.09 | 41,158 | -0.02(-0.05%) |
May 10, 2010 | 42.10 | 42.23 | 42.10 | 42.11 | 58,160 | -0.25(-0.60%) |
May 07, 2010 | 42.25 | 43.15 | 42.10 | 42.36 | 128,999 | -0.57(-1.33%) |
May 06, 2010 | 42.45 | 43.39 | 41.89 | 42.93 | 119,155 | +0.64(+1.51%) |
May 05, 2010 | 42.36 | 42.67 | 42.16 | 42.29 | 86,609 | -0.02(-0.05%) |
May 04, 2010 | 42.22 | 42.37 | 42.08 | 42.32 | 34,865 | +0.36(+0.86%) |
May 03, 2010 | 41.94 | 41.96 | 41.76 | 41.96 | 40,874 | -0.07(-0.17%) |
Apr 30, 2010 | 41.69 | 42.04 | 41.66 | 42.03 | 29,726 | +0.37(+0.88%) |
Apr 29, 2010 | 41.47 | 41.69 | 41.44 | 41.66 | 31,102 | +0.09(+0.22%) |
Apr 28, 2010 | 41.68 | 41.68 | 41.47 | 41.57 | 61,800 | -0.16(-0.38%) |
Apr 27, 2010 | 41.59 | 41.89 | 41.49 | 41.73 | 72,209 | +0.40(+0.97%) |
Apr 26, 2010 | 41.43 | 41.54 | 41.26 | 41.33 | 52,496 | +0.00(+0.00%) |
Apr 23, 2010 | 41.42 | 41.42 | 41.21 | 41.33 | 28,854 | -0.13(-0.32%) |
Apr 22, 2010 | 41.53 | 41.71 | 41.38 | 41.46 | 29,666 | -0.11(-0.26%) |
Apr 21, 2010 | 41.35 | 41.57 | 41.35 | 41.57 | 37,295 | +0.29(+0.70%) |
Apr 20, 2010 | 41.34 | 41.34 | 41.22 | 41.28 | 33,988 | +0.10(+0.23%) |
Apr 19, 2010 | 41.32 | 41.37 | 41.14 | 41.18 | 38,256 | -0.11(-0.27%) |
Apr 16, 2010 | 41.23 | 41.31 | 41.16 | 41.30 | 30,662 | +0.19(+0.47%) |
Apr 15, 2010 | 40.85 | 41.19 | 40.85 | 41.10 | 42,139 | +0.13(+0.31%) |
Apr 14, 2010 | 41.13 | 41.25 | 40.97 | 40.98 | 39,636 | -0.19(-0.45%) |
Apr 13, 2010 | 41.11 | 41.19 | 41.02 | 41.16 | 53,993 | +0.18(+0.44%) |
Apr 12, 2010 | 40.81 | 41.09 | 40.81 | 40.98 | 106,480 | +0.09(+0.22%) |
Apr 09, 2010 | 40.83 | 40.93 | 40.66 | 40.89 | 34,807 | +0.21(+0.53%) |
Apr 08, 2010 | 40.82 | 40.87 | 40.66 | 40.67 | 44,590 | -0.11(-0.27%) |
Apr 07, 2010 | 40.36 | 40.82 | 40.30 | 40.78 | 136,841 | +0.44(+1.09%) |
Apr 06, 2010 | 40.48 | 40.48 | 40.29 | 40.34 | 53,292 | +0.07(+0.16%) |
Apr 05, 2010 | 40.55 | 40.55 | 40.20 | 40.28 | 75,803 | -0.53(-1.29%) |
Apr 01, 2010 | 40.72 | 40.80 | 40.80 | 40.80 | 439,826 | -0.05(-0.11%) |
Mar 31, 2010 | 40.67 | 40.85 | 40.67 | 40.85 | 37,625 | +0.22(+0.54%) |
Mar 30, 2010 | 40.59 | 40.63 | 40.41 | 40.63 | 38,783 | +0.07(+0.18%) |
Mar 29, 2010 | 40.62 | 40.62 | 40.46 | 40.56 | 34,133 | -0.08(-0.19%) |
Mar 26, 2010 | 40.46 | 40.68 | 40.46 | 40.64 | 37,487 | +0.07(+0.18%) |
Mar 25, 2010 | 40.74 | 40.74 | 40.40 | 40.56 | 43,659 | -0.11(-0.27%) |
Mar 24, 2010 | 40.88 | 40.97 | 40.63 | 40.67 | 47,885 | -0.54(-1.32%) |
Mar 23, 2010 | 41.27 | 41.33 | 41.16 | 41.22 | 52,015 | -0.07(-0.17%) |
Mar 22, 2010 | 41.37 | 41.45 | 41.24 | 41.29 | 29,964 | -0.06(-0.14%) |
Mar 19, 2010 | 41.19 | 41.44 | 41.19 | 41.34 | 43,593 | +0.06(+0.15%) |
Mar 18, 2010 | 41.44 | 41.49 | 41.27 | 41.28 | 42,800 | -0.13(-0.31%) |
Mar 17, 2010 | 41.35 | 41.45 | 41.29 | 41.41 | 21,286 | +0.21(+0.51%) |
Mar 16, 2010 | 41.07 | 41.25 | 41.06 | 41.19 | 29,681 | +0.25(+0.61%) |
Mar 15, 2010 | 40.90 | 41.01 | 40.90 | 40.95 | 48,828 | +0.02(+0.05%) |
Mar 12, 2010 | 40.66 | 41.01 | 40.66 | 40.93 | 61,463 | +0.29(+0.71%) |
Mar 11, 2010 | 40.60 | 40.78 | 40.54 | 40.64 | 55,448 | -0.09(-0.21%) |
Mar 10, 2010 | 40.64 | 40.75 | 40.52 | 40.72 | 58,203 | +0.02(+0.05%) |
Mar 09, 2010 | 40.81 | 40.81 | 40.61 | 40.70 | 24,139 | +0.04(+0.10%) |
Mar 08, 2010 | 40.74 | 40.82 | 40.64 | 40.66 | 30,774 | -0.03(-0.07%) |
Mar 05, 2010 | 40.99 | 41.10 | 40.59 | 40.69 | 132,401 | -0.43(-1.05%) |
Mar 04, 2010 | 40.99 | 41.16 | 40.88 | 41.12 | 35,250 | +0.22(+0.54%) |
Mar 03, 2010 | 40.96 | 40.98 | 40.82 | 40.90 | 32,158 | -0.12(-0.30%) |
Mar 02, 2010 | 40.94 | 41.02 | 40.81 | 41.02 | 31,147 | +0.08(+0.20%) |
Mar 01, 2010 | 41.02 | 41.05 | 40.83 | 40.94 | 52,704 | -0.05(-0.12%) |
Feb 26, 2010 | 40.84 | 41.08 | 40.84 | 40.99 | 41,011 | +0.21(+0.51%) |
Feb 25, 2010 | 40.93 | 40.93 | 40.60 | 40.78 | 38,139 | +0.11(+0.27%) |
Feb 24, 2010 | 40.63 | 40.71 | 40.44 | 40.67 | 27,087 | +0.13(+0.31%) |
Feb 23, 2010 | 40.28 | 40.60 | 40.28 | 40.55 | 45,072 | +0.34(+0.86%) |
Feb 22, 2010 | 40.16 | 40.25 | 40.08 | 40.20 | 53,654 | +0.05(+0.12%) |
Feb 19, 2010 | 40.08 | 40.20 | 39.98 | 40.16 | 34,477 | +0.14(+0.34%) |
Feb 18, 2010 | 40.19 | 40.19 | 39.74 | 40.02 | 43,543 | -0.07(-0.17%) |
Feb 17, 2010 | 40.28 | 40.34 | 40.04 | 40.09 | 30,299 | -0.26(-0.64%) |
Feb 16, 2010 | 40.17 | 40.44 | 40.12 | 40.35 | 37,754 | +0.05(+0.13%) |
Feb 12, 2010 | 40.31 | 40.29 | 40.29 | 40.29 | 64,470 | +0.15(+0.37%) |
Feb 11, 2010 | 40.34 | 40.36 | 39.99 | 40.15 | 51,771 | -0.15(-0.38%) |
Feb 10, 2010 | 40.66 | 40.77 | 40.23 | 40.30 | 36,328 | -0.35(-0.87%) |
Feb 09, 2010 | 40.84 | 40.98 | 40.61 | 40.65 | 56,571 | -0.27(-0.66%) |
Feb 08, 2010 | 40.97 | 40.97 | 40.53 | 40.92 | 46,174 | +0.13(+0.31%) |
Feb 05, 2010 | 40.75 | 41.09 | 40.70 | 40.80 | 104,060 | -0.11(-0.26%) |
Feb 04, 2010 | 40.77 | 40.99 | 40.64 | 40.90 | 40,890 | +0.35(+0.87%) |
Feb 03, 2010 | 40.64 | 40.74 | 40.47 | 40.55 | 53,512 | -0.34(-0.82%) |
Feb 02, 2010 | 40.78 | 40.90 | 40.73 | 40.89 | 28,953 | +0.17(+0.42%) |
Feb 01, 2010 | 40.99 | 40.99 | 40.64 | 40.72 | 46,161 | -0.19(-0.46%) |
Jan 29, 2010 | 40.77 | 41.04 | 40.73 | 40.91 | 73,960 | +0.32(+0.78%) |
Jan 28, 2010 | 40.85 | 40.85 | 40.49 | 40.59 | 67,416 | -0.14(-0.35%) |
Jan 27, 2010 | 40.85 | 40.91 | 40.31 | 40.73 | 58,048 | -0.08(-0.21%) |
Jan 26, 2010 | 40.96 | 40.96 | 40.71 | 40.82 | 50,078 | +0.10(+0.25%) |
Jan 25, 2010 | 40.69 | 40.94 | 40.65 | 40.72 | 63,337 | -0.29(-0.72%) |
Jan 22, 2010 | 41.01 | 41.08 | 40.86 | 41.01 | 57,670 | -0.06(-0.14%) |
Jan 21, 2010 | 40.97 | 41.15 | 40.73 | 41.07 | 48,415 | +0.25(+0.62%) |
Jan 20, 2010 | 40.68 | 40.92 | 40.59 | 40.82 | 47,921 | +0.23(+0.57%) |
Jan 19, 2010 | 40.46 | 40.58 | 40.27 | 40.58 | 54,628 | +0.06(+0.16%) |
Jan 15, 2010 | 40.57 | 40.52 | 40.52 | 40.52 | 61,337 | +0.03(+0.08%) |
Jan 14, 2010 | 40.15 | 40.53 | 40.09 | 40.49 | 30,665 | +0.40(+1.00%) |
Jan 13, 2010 | 40.40 | 40.61 | 40.06 | 40.09 | 58,060 | -0.27(-0.68%) |
Jan 12, 2010 | 40.31 | 40.51 | 40.27 | 40.36 | 72,285 | +0.24(+0.60%) |
Jan 11, 2010 | 40.17 | 40.20 | 40.05 | 40.12 | 32,923 | -0.03(-0.07%) |
Jan 08, 2010 | 40.09 | 40.25 | 39.97 | 40.15 | 44,377 | +0.05(+0.12%) |
Jan 07, 2010 | 40.13 | 40.23 | 40.04 | 40.10 | 62,093 | +0.07(+0.18%) |
Jan 06, 2010 | 40.40 | 40.41 | 39.97 | 40.03 | 47,444 | -0.26(-0.64%) |
Jan 05, 2010 | 40.18 | 40.40 | 40.18 | 40.28 | 103,518 | -0.02(-0.05%) |
Jan 04, 2010 | 40.05 | 40.31 | 40.02 | 40.31 | 439,783 | +0.20(+0.50%) |
Dec 31, 2009 | 39.98 | 40.11 | 40.11 | 40.11 | 38,929 | -0.03(-0.08%) |
Dec 30, 2009 | 40.19 | 40.19 | 39.91 | 40.14 | 26,130 | +0.23(+0.58%) |
Dec 29, 2009 | 39.81 | 39.94 | 39.68 | 39.91 | 51,240 | +0.22(+0.54%) |
Dec 28, 2009 | 39.63 | 39.79 | 39.60 | 39.69 | 43,931 | +0.00(+0.00%) |
Dec 24, 2009 | 39.99 | 39.99 | 39.69 | 39.69 | 121,374 | -0.59(-1.46%) |
Dec 23, 2009 | 40.32 | 40.43 | 40.23 | 40.28 | 92,975 | +0.17(+0.42%) |
Dec 22, 2009 | 40.24 | 40.31 | 40.04 | 40.11 | 87,128 | -0.28(-0.69%) |
Dec 21, 2009 | 40.71 | 40.74 | 40.37 | 40.39 | 63,736 | -0.42(-1.03%) |
Dec 18, 2009 | 40.92 | 41.07 | 40.75 | 40.81 | 59,566 | -0.10(-0.25%) |
Dec 17, 2009 | 40.74 | 40.92 | 40.65 | 40.91 | 93,698 | +0.24(+0.59%) |
Dec 16, 2009 | 40.64 | 40.74 | 40.51 | 40.67 | 94,710 | +0.24(+0.59%) |
Dec 15, 2009 | 40.44 | 40.67 | 40.36 | 40.44 | 91,006 | -0.32(-0.79%) |
Dec 14, 2009 | 40.81 | 40.85 | 40.70 | 40.76 | 53,253 | +0.14(+0.35%) |
Dec 11, 2009 | 40.53 | 40.68 | 40.42 | 40.62 | 88,136 | -0.01(-0.03%) |
Dec 10, 2009 | 40.71 | 40.82 | 40.61 | 40.63 | 54,360 | -0.37(-0.90%) |
Dec 09, 2009 | 41.20 | 41.20 | 40.77 | 41.00 | 40,293 | -0.13(-0.31%) |
Dec 08, 2009 | 41.17 | 41.28 | 41.00 | 41.12 | 93,881 | +0.18(+0.45%) |
Dec 07, 2009 | 41.03 | 41.03 | 40.75 | 40.94 | 68,119 | +0.13(+0.31%) |
Dec 04, 2009 | 41.04 | 41.09 | 40.81 | 40.81 | 45,887 | -0.41(-0.98%) |
Dec 03, 2009 | 41.20 | 41.25 | 40.92 | 41.22 | 111,220 | -0.17(-0.42%) |
Dec 02, 2009 | 41.36 | 41.54 | 41.23 | 41.39 | 96,948 | +0.01(+0.03%) |
Dec 01, 2009 | 41.36 | 41.48 | 41.26 | 41.38 | 211,323 | -0.35(-0.85%) |
Nov 30, 2009 | 41.48 | 41.73 | 41.48 | 41.73 | 98,269 | +0.13(+0.32%) |
Nov 27, 2009 | 41.24 | 41.60 | 41.24 | 41.60 | 13,564 | +0.15(+0.37%) |
Nov 25, 2009 | 41.31 | 41.53 | 41.10 | 41.45 | 95,371 | +0.27(+0.66%) |
Nov 24, 2009 | 41.13 | 41.23 | 40.97 | 41.17 | 126,918 | +0.08(+0.21%) |
Nov 23, 2009 | 41.17 | 41.17 | 40.71 | 41.09 | 159,028 | -0.02(-0.05%) |
Nov 20, 2009 | 41.14 | 41.17 | 40.93 | 41.11 | 134,973 | -0.04(-0.10%) |
Nov 19, 2009 | 41.12 | 41.22 | 40.95 | 41.15 | 104,612 | +0.09(+0.23%) |
Nov 18, 2009 | 41.29 | 41.29 | 40.94 | 41.06 | 122,151 | -0.12(-0.28%) |
Nov 17, 2009 | 41.35 | 41.35 | 41.08 | 41.17 | 156,103 | +0.10(+0.24%) |
Nov 16, 2009 | 40.96 | 41.15 | 40.82 | 41.07 | 208,163 | +0.21(+0.52%) |
Nov 13, 2009 | 40.72 | 40.86 | 40.64 | 40.86 | 53,692 | +0.24(+0.58%) |
Nov 12, 2009 | 40.65 | 40.76 | 40.35 | 40.63 | 100,090 | -0.11(-0.27%) |
Nov 11, 2009 | 40.83 | 40.89 | 40.62 | 40.74 | 66,328 | +0.14(+0.36%) |
Nov 10, 2009 | 40.86 | 40.86 | 40.47 | 40.59 | 67,623 | -0.05(-0.12%) |
Nov 09, 2009 | 40.82 | 40.82 | 40.52 | 40.64 | 94,101 | +0.03(+0.08%) |
Nov 06, 2009 | 40.54 | 40.86 | 40.44 | 40.61 | 47,541 | +0.08(+0.19%) |
Nov 05, 2009 | 40.56 | 40.65 | 40.47 | 40.53 | 134,975 | -0.07(-0.16%) |
Nov 04, 2009 | 41.01 | 41.01 | 39.92 | 40.60 | 168,265 | -0.32(-0.77%) |
Nov 03, 2009 | 41.27 | 41.28 | 40.85 | 40.92 | 52,855 | -0.31(-0.75%) |
Nov 02, 2009 | 41.36 | 41.47 | 41.15 | 41.22 | 55,376 | -0.24(-0.59%) |
Oct 30, 2009 | 41.27 | 41.47 | 41.18 | 41.47 | 71,459 | +0.39(+0.95%) |
Oct 29, 2009 | 41.20 | 41.24 | 40.75 | 41.08 | 99,959 | -0.34(-0.82%) |
Oct 28, 2009 | 41.30 | 41.50 | 41.07 | 41.42 | 41,086 | +0.15(+0.36%) |
Oct 27, 2009 | 40.94 | 41.27 | 40.76 | 41.27 | 266,984 | +0.56(+1.38%) |
Oct 26, 2009 | 40.98 | 41.03 | 40.71 | 40.71 | 84,264 | -0.46(-1.11%) |
Oct 23, 2009 | 41.20 | 41.22 | 41.12 | 41.16 | 70,756 | -0.09(-0.21%) |
Oct 22, 2009 | 41.29 | 41.35 | 41.14 | 41.25 | 40,165 | -0.16(-0.39%) |
Oct 21, 2009 | 41.42 | 41.50 | 41.22 | 41.41 | 96,304 | -0.24(-0.58%) |
Oct 20, 2009 | 41.68 | 41.73 | 41.59 | 41.65 | 47,921 | +0.46(+1.13%) |
Oct 19, 2009 | 41.17 | 41.25 | 40.97 | 41.19 | 221,627 | +0.19(+0.48%) |
Oct 16, 2009 | 40.93 | 41.00 | 40.74 | 41.00 | 229,874 | +0.37(+0.92%) |
Oct 15, 2009 | 40.79 | 40.84 | 40.49 | 40.62 | 183,328 | -0.36(-0.87%) |
Oct 14, 2009 | 41.13 | 41.28 | 40.91 | 40.98 | 96,410 | -0.39(-0.94%) |
Oct 13, 2009 | 41.36 | 41.51 | 41.26 | 41.36 | 173,462 | +0.16(+0.40%) |
Oct 12, 2009 | 41.15 | 41.20 | 40.95 | 41.20 | 177,084 | +0.09(+0.23%) |
Oct 09, 2009 | 41.78 | 41.81 | 41.04 | 41.11 | 202,160 | -0.88(-2.09%) |
Oct 08, 2009 | 42.38 | 42.38 | 41.78 | 41.99 | 117,894 | -0.21(-0.49%) |
Oct 07, 2009 | 42.06 | 42.19 | 41.90 | 42.19 | 152,142 | +0.30(+0.72%) |
Oct 06, 2009 | 42.09 | 42.13 | 41.89 | 41.89 | 86,463 | -0.24(-0.56%) |
Oct 05, 2009 | 42.20 | 42.23 | 42.00 | 42.13 | 117,774 | +0.01(+0.01%) |
Oct 02, 2009 | 42.38 | 42.39 | 41.95 | 42.12 | 231,745 | -0.07(-0.17%) |
Oct 01, 2009 | 42.12 | 42.25 | 41.88 | 42.20 | 2,989,163 | +0.11(+0.26%) |
Sep 30, 2009 | 42.09 | 42.35 | 42.00 | 42.09 | 189,275 | -0.14(-0.32%) |
Sep 29, 2009 | 42.08 | 42.23 | 42.03 | 42.22 | 178,764 | -0.01(-0.01%) |
Sep 28, 2009 | 42.12 | 42.26 | 41.96 | 42.23 | 159,962 | +0.23(+0.55%) |
Sep 25, 2009 | 41.86 | 42.01 | 41.66 | 42.00 | 134,907 | +0.35(+0.83%) |
Sep 24, 2009 | 41.55 | 41.78 | 41.28 | 41.65 | 141,394 | +0.15(+0.36%) |
Sep 23, 2009 | 41.51 | 41.65 | 41.27 | 41.50 | 65,306 | -0.03(-0.08%) |
Sep 22, 2009 | 41.37 | 41.57 | 41.19 | 41.53 | 28,403 | +0.17(+0.40%) |
Sep 21, 2009 | 41.35 | 41.52 | 41.21 | 41.37 | 25,691 | -0.01(-0.03%) |
Sep 18, 2009 | 41.42 | 41.57 | 41.27 | 41.38 | 34,692 | -0.28(-0.68%) |
Sep 17, 2009 | 41.34 | 41.66 | 41.18 | 41.66 | 44,271 | +0.42(+1.01%) |
Sep 16, 2009 | 41.26 | 41.43 | 41.05 | 41.25 | 39,799 | +0.11(+0.27%) |
Sep 15, 2009 | 41.14 | 41.26 | 40.98 | 41.14 | 38,196 | -0.07(-0.18%) |
Sep 14, 2009 | 41.36 | 41.55 | 41.21 | 41.21 | 63,451 | -0.40(-0.96%) |
Sep 11, 2009 | 41.60 | 41.83 | 41.45 | 41.61 | 131,629 | +0.26(+0.64%) |
Sep 10, 2009 | 40.93 | 41.44 | 40.81 | 41.35 | 98,529 | +0.64(+1.57%) |
Sep 09, 2009 | 40.52 | 40.71 | 40.37 | 40.71 | 53,474 | +0.05(+0.13%) |
Sep 08, 2009 | 40.65 | 40.87 | 40.55 | 40.65 | 79,541 | -0.07(-0.17%) |
Sep 04, 2009 | 41.06 | 41.06 | 40.67 | 40.72 | 77,557 | -0.38(-0.94%) |
Sep 03, 2009 | 41.24 | 41.30 | 41.08 | 41.11 | 20,495 | -0.27(-0.65%) |
Sep 02, 2009 | 41.06 | 41.41 | 40.92 | 41.37 | 55,205 | +0.64(+1.56%) |
Sep 01, 2009 | 40.91 | 41.02 | 40.50 | 40.74 | 57,021 | -0.39(-0.95%) |
Aug 31, 2009 | 41.06 | 41.21 | 40.87 | 41.13 | 47,684 | +0.06(+0.14%) |
Aug 28, 2009 | 40.80 | 41.07 | 40.76 | 41.07 | 32,256 | +0.22(+0.54%) |
Aug 27, 2009 | 41.06 | 41.06 | 40.78 | 40.85 | 19,092 | -0.25(-0.60%) |
Aug 26, 2009 | 41.17 | 41.17 | 40.77 | 41.10 | 40,923 | +0.01(+0.03%) |
Aug 25, 2009 | 40.81 | 41.10 | 40.70 | 41.08 | 26,625 | +0.48(+1.19%) |
Aug 24, 2009 | 40.20 | 40.62 | 40.07 | 40.60 | 73,115 | +0.37(+0.91%) |
Aug 21, 2009 | 40.76 | 40.76 | 40.23 | 40.23 | 42,997 | -0.52(-1.29%) |
Aug 20, 2009 | 40.76 | 40.78 | 40.49 | 40.76 | 33,371 | +0.15(+0.36%) |
Aug 19, 2009 | 40.55 | 40.78 | 40.39 | 40.61 | 40,181 | +0.15(+0.36%) |
Aug 18, 2009 | 40.45 | 40.68 | 40.40 | 40.46 | 36,817 | -0.08(-0.21%) |
Aug 17, 2009 | 40.48 | 40.55 | 40.33 | 40.55 | 45,851 | +0.23(+0.57%) |
Aug 14, 2009 | 40.34 | 40.54 | 40.18 | 40.32 | 53,988 | +0.17(+0.41%) |
Aug 13, 2009 | 39.86 | 40.25 | 39.69 | 40.15 | 33,262 | +0.43(+1.09%) |
Aug 12, 2009 | 40.15 | 40.32 | 39.63 | 39.72 | 74,976 | -0.42(-1.05%) |
Aug 11, 2009 | 39.95 | 40.16 | 39.80 | 40.14 | 68,493 | +0.41(+1.04%) |
Aug 10, 2009 | 39.54 | 39.76 | 39.22 | 39.73 | 27,469 | +0.37(+0.94%) |
Aug 07, 2009 | 39.50 | 39.54 | 39.24 | 39.36 | 75,601 | -0.29(-0.74%) |
Aug 06, 2009 | 39.55 | 39.77 | 39.40 | 39.65 | 35,866 | +0.12(+0.32%) |
Aug 05, 2009 | 39.25 | 39.96 | 39.25 | 39.52 | 24,966 | -0.37(-0.92%) |
Aug 04, 2009 | 40.13 | 40.22 | 39.58 | 39.89 | 59,279 | +0.02(+0.06%) |