Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 58.70 | 60.50 | 58.14 | 58.19 | 3,873,705 | +0.17(+0.29%) |
Apr 29, 2010 | 57.69 | 59.50 | 57.01 | 58.02 | 2,772,260 | +0.90(+1.58%) |
Apr 28, 2010 | 56.24 | 57.79 | 55.57 | 57.12 | 2,212,137 | +1.43(+2.57%) |
Apr 27, 2010 | 56.44 | 57.74 | 55.43 | 55.69 | 3,090,244 | -1.46(-2.55%) |
Apr 26, 2010 | 56.49 | 58.10 | 56.10 | 57.15 | 2,050,090 | +0.41(+0.72%) |
Apr 23, 2010 | 53.98 | 56.89 | 53.98 | 56.74 | 2,063,846 | +3.03(+5.64%) |
Apr 22, 2010 | 52.73 | 53.93 | 52.61 | 53.71 | 1,301,571 | +0.05(+0.09%) |
Apr 21, 2010 | 54.25 | 54.42 | 53.36 | 53.66 | 1,079,696 | -0.40(-0.74%) |
Apr 20, 2010 | 53.02 | 54.35 | 53.02 | 54.06 | 1,107,439 | +1.45(+2.76%) |
Apr 19, 2010 | 52.31 | 52.73 | 51.30 | 52.61 | 1,285,339 | -0.13(-0.25%) |
Apr 16, 2010 | 53.27 | 53.75 | 52.05 | 52.74 | 1,353,560 | -0.99(-1.84%) |
Apr 15, 2010 | 53.74 | 54.25 | 53.67 | 53.73 | 1,010,879 | -0.27(-0.50%) |
Apr 14, 2010 | 54.42 | 54.42 | 53.00 | 54.00 | 1,261,004 | +0.20(+0.37%) |
Apr 13, 2010 | 54.20 | 54.65 | 53.12 | 53.80 | 1,926,920 | -0.56(-1.03%) |
Apr 12, 2010 | 55.25 | 55.40 | 54.07 | 54.36 | 1,716,960 | -0.85(-1.54%) |
Apr 09, 2010 | 56.16 | 57.00 | 55.00 | 55.21 | 2,051,275 | -0.26(-0.47%) |
Apr 08, 2010 | 54.29 | 55.61 | 52.94 | 55.47 | 2,178,955 | -0.10(-0.18%) |
Apr 07, 2010 | 55.55 | 55.96 | 54.81 | 55.57 | 1,521,131 | -0.21(-0.38%) |
Apr 06, 2010 | 55.23 | 55.92 | 55.05 | 55.78 | 1,170,071 | +0.44(+0.80%) |
Apr 05, 2010 | 54.67 | 55.55 | 54.59 | 55.34 | 1,272,216 | +1.01(+1.86%) |
Apr 01, 2010 | 52.52 | 54.33 | 54.33 | 54.33 | 2,573,600 | +2.28(+4.38%) |
Mar 31, 2010 | 50.59 | 52.56 | 50.54 | 52.05 | 2,974,916 | +1.42(+2.80%) |
Mar 30, 2010 | 49.80 | 51.04 | 49.76 | 50.63 | 2,277,673 | +0.77(+1.54%) |
Mar 29, 2010 | 47.92 | 49.91 | 47.88 | 49.86 | 1,745,835 | +2.27(+4.77%) |
Mar 26, 2010 | 48.65 | 48.65 | 47.21 | 47.59 | 2,019,527 | -0.76(-1.57%) |
Mar 25, 2010 | 50.42 | 50.69 | 48.25 | 48.35 | 1,586,213 | -1.52(-3.05%) |
Mar 24, 2010 | 50.02 | 50.74 | 49.53 | 49.87 | 2,240,930 | -0.72(-1.42%) |
Mar 23, 2010 | 49.68 | 50.72 | 49.66 | 50.59 | 1,902,515 | +1.06(+2.14%) |
Mar 22, 2010 | 49.40 | 49.73 | 48.75 | 49.53 | 1,959,916 | -0.45(-0.90%) |
Mar 19, 2010 | 51.37 | 51.51 | 49.78 | 49.98 | 2,599,960 | -1.36(-2.65%) |
Mar 18, 2010 | 54.33 | 54.72 | 51.03 | 51.34 | 3,036,860 | -2.88(-5.31%) |
Mar 17, 2010 | 54.69 | 55.00 | 54.06 | 54.22 | 1,305,579 | -0.03(-0.06%) |
Mar 16, 2010 | 53.93 | 54.30 | 53.40 | 54.25 | 1,153,757 | +0.61(+1.14%) |
Mar 15, 2010 | 53.01 | 53.73 | 52.79 | 53.64 | 1,343,273 | -1.17(-2.13%) |
Mar 12, 2010 | 54.96 | 55.20 | 54.35 | 54.81 | 1,901,797 | -0.05(-0.09%) |
Mar 11, 2010 | 53.78 | 55.00 | 53.78 | 54.86 | 2,165,783 | +0.55(+1.01%) |
Mar 10, 2010 | 52.31 | 54.32 | 52.28 | 54.31 | 2,867,596 | +1.74(+3.31%) |
Mar 09, 2010 | 52.29 | 53.11 | 52.25 | 52.57 | 1,398,981 | -0.09(-0.17%) |
Mar 08, 2010 | 53.01 | 53.33 | 52.49 | 52.66 | 1,302,175 | -0.18(-0.34%) |
Mar 05, 2010 | 52.93 | 53.15 | 52.69 | 52.84 | 1,088,857 | +0.44(+0.84%) |
Mar 04, 2010 | 53.77 | 54.26 | 52.25 | 52.40 | 2,210,163 | -1.25(-2.33%) |
Mar 03, 2010 | 53.16 | 54.00 | 53.16 | 53.65 | 2,070,070 | +0.72(+1.36%) |
Mar 02, 2010 | 52.08 | 53.23 | 52.06 | 52.93 | 2,539,338 | +0.79(+1.52%) |
Mar 01, 2010 | 51.47 | 52.73 | 51.27 | 52.14 | 3,300,740 | +1.07(+2.10%) |
Feb 26, 2010 | 49.56 | 51.14 | 49.56 | 51.07 | 1,866,837 | +0.92(+1.83%) |
Feb 25, 2010 | 48.19 | 50.34 | 47.88 | 50.15 | 2,639,362 | +1.02(+2.08%) |
Feb 24, 2010 | 48.03 | 49.56 | 48.03 | 49.13 | 2,150,219 | +1.13(+2.35%) |
Feb 23, 2010 | 49.10 | 49.43 | 47.68 | 48.00 | 3,129,067 | -1.34(-2.72%) |
Feb 22, 2010 | 50.94 | 51.17 | 48.81 | 49.34 | 1,681,811 | -1.28(-2.53%) |
Feb 19, 2010 | 50.47 | 50.97 | 49.62 | 50.62 | 1,760,467 | -0.06(-0.12%) |
Feb 18, 2010 | 50.74 | 51.41 | 50.01 | 50.68 | 1,611,638 | -0.07(-0.14%) |
Feb 17, 2010 | 47.92 | 52.25 | 47.92 | 50.75 | 3,789,162 | -1.94(-3.68%) |
Feb 16, 2010 | 52.76 | 53.14 | 52.28 | 52.69 | 2,531,674 | +0.67(+1.29%) |
Feb 12, 2010 | 50.24 | 52.02 | 52.02 | 52.02 | 1,307,000 | +0.92(+1.80%) |
Feb 11, 2010 | 49.73 | 51.29 | 49.48 | 51.10 | 994,493 | +1.23(+2.47%) |
Feb 10, 2010 | 49.52 | 50.21 | 48.83 | 49.87 | 1,412,142 | -0.02(-0.04%) |
Feb 09, 2010 | 50.00 | 50.88 | 49.45 | 49.89 | 1,458,789 | +0.75(+1.53%) |
Feb 08, 2010 | 49.93 | 50.63 | 48.79 | 49.14 | 924,844 | -0.66(-1.33%) |
Feb 05, 2010 | 49.22 | 49.98 | 48.03 | 49.80 | 2,705,172 | +0.51(+1.03%) |
Feb 04, 2010 | 51.28 | 51.28 | 49.00 | 49.29 | 2,006,647 | -2.65(-5.10%) |
Feb 03, 2010 | 52.80 | 53.08 | 51.81 | 51.94 | 1,434,286 | -1.33(-2.50%) |
Feb 02, 2010 | 52.06 | 53.33 | 51.07 | 53.27 | 1,655,371 | +1.39(+2.67%) |
Feb 01, 2010 | 50.00 | 51.96 | 49.85 | 51.88 | 1,681,173 | +2.95(+6.02%) |
Jan 29, 2010 | 49.86 | 51.66 | 48.65 | 48.94 | 3,197,779 | -0.57(-1.15%) |
Jan 28, 2010 | 49.42 | 49.88 | 47.46 | 49.51 | 1,857,852 | +0.31(+0.63%) |
Jan 27, 2010 | 50.31 | 51.17 | 48.20 | 49.20 | 1,709,368 | -1.42(-2.81%) |
Jan 26, 2010 | 51.26 | 51.69 | 50.56 | 50.62 | 1,185,628 | -0.87(-1.69%) |
Jan 25, 2010 | 51.23 | 51.84 | 50.68 | 51.49 | 1,104,514 | +0.93(+1.84%) |
Jan 22, 2010 | 51.96 | 52.17 | 50.47 | 50.56 | 1,390,057 | -1.77(-3.38%) |
Jan 21, 2010 | 53.14 | 53.45 | 51.75 | 52.33 | 1,677,940 | -0.19(-0.36%) |
Jan 20, 2010 | 52.52 | 52.97 | 51.88 | 52.52 | 2,267,549 | -0.82(-1.54%) |
Jan 19, 2010 | 52.89 | 53.42 | 52.58 | 53.34 | 1,599,882 | +0.40(+0.76%) |
Jan 15, 2010 | 53.02 | 52.94 | 52.94 | 52.94 | 1,305,500 | -0.23(-0.43%) |
Jan 14, 2010 | 51.09 | 54.07 | 51.09 | 53.17 | 2,802,827 | +2.55(+5.04%) |
Jan 13, 2010 | 49.06 | 50.74 | 49.06 | 50.62 | 1,627,361 | +1.68(+3.43%) |
Jan 12, 2010 | 48.65 | 49.21 | 47.94 | 48.94 | 1,627,174 | -0.70(-1.41%) |
Jan 11, 2010 | 51.00 | 51.44 | 49.06 | 49.64 | 874,629 | -0.82(-1.63%) |
Jan 08, 2010 | 50.12 | 50.55 | 49.39 | 50.46 | 937,215 | +0.08(+0.16%) |
Jan 07, 2010 | 50.87 | 51.02 | 49.85 | 50.38 | 1,142,763 | -0.76(-1.49%) |
Jan 06, 2010 | 50.51 | 51.41 | 49.78 | 51.14 | 1,108,919 | +0.49(+0.97%) |
Jan 05, 2010 | 50.20 | 51.27 | 49.39 | 50.65 | 1,758,301 | +0.73(+1.46%) |
Jan 04, 2010 | 49.66 | 50.34 | 49.21 | 49.92 | 1,164,879 | +1.69(+3.50%) |
Dec 31, 2009 | 49.46 | 48.23 | 48.23 | 48.23 | 653,800 | -1.09(-2.21%) |
Dec 30, 2009 | 49.16 | 49.65 | 48.67 | 49.32 | 892,897 | -0.21(-0.42%) |
Dec 29, 2009 | 49.98 | 51.05 | 49.04 | 49.53 | 1,180,557 | -0.24(-0.48%) |
Dec 28, 2009 | 51.11 | 51.27 | 49.55 | 49.77 | 1,472,268 | -0.66(-1.31%) |
Dec 24, 2009 | 50.30 | 50.71 | 49.96 | 50.43 | 281,430 | +0.40(+0.80%) |
Dec 23, 2009 | 48.82 | 50.10 | 48.31 | 50.03 | 1,675,424 | +1.95(+4.06%) |
Dec 22, 2009 | 47.89 | 48.50 | 47.46 | 48.08 | 1,143,556 | -0.08(-0.17%) |
Dec 21, 2009 | 47.75 | 48.54 | 47.58 | 48.16 | 1,363,411 | +0.90(+1.90%) |
Dec 18, 2009 | 46.61 | 47.92 | 46.61 | 47.26 | 2,359,775 | +0.93(+2.01%) |
Dec 17, 2009 | 46.07 | 46.61 | 45.34 | 46.33 | 1,784,514 | +0.02(+0.04%) |
Dec 16, 2009 | 45.79 | 46.44 | 45.01 | 46.31 | 1,644,113 | +0.75(+1.65%) |
Dec 15, 2009 | 44.21 | 45.86 | 43.90 | 45.56 | 1,815,599 | +1.14(+2.57%) |
Dec 14, 2009 | 43.41 | 45.25 | 43.06 | 44.42 | 2,998,145 | +3.24(+7.87%) |
Dec 11, 2009 | 42.01 | 42.21 | 41.05 | 41.18 | 1,757,788 | -0.48(-1.15%) |
Dec 10, 2009 | 40.09 | 41.67 | 40.07 | 41.66 | 1,584,819 | +1.99(+5.02%) |
Dec 09, 2009 | 40.21 | 40.36 | 39.26 | 39.67 | 1,370,213 | -0.32(-0.80%) |
Dec 08, 2009 | 40.58 | 40.90 | 39.84 | 39.99 | 1,193,565 | -1.03(-2.51%) |
Dec 07, 2009 | 40.82 | 41.87 | 40.64 | 41.02 | 1,081,270 | -0.05(-0.12%) |
Dec 04, 2009 | 42.09 | 42.95 | 40.44 | 41.07 | 1,486,419 | -0.17(-0.41%) |
Dec 03, 2009 | 42.75 | 42.95 | 41.21 | 41.24 | 2,417,123 | -1.41(-3.31%) |
Dec 02, 2009 | 43.10 | 43.78 | 42.37 | 42.65 | 1,367,748 | -0.80(-1.84%) |
Dec 01, 2009 | 42.76 | 43.50 | 42.74 | 43.45 | 1,263,303 | +1.17(+2.77%) |
Nov 30, 2009 | 42.17 | 42.59 | 41.59 | 42.28 | 1,245,801 | -0.14(-0.33%) |
Nov 27, 2009 | 41.93 | 42.90 | 41.21 | 42.42 | 732,034 | -1.31(-3.00%) |
Nov 25, 2009 | 43.31 | 43.83 | 42.21 | 43.73 | 1,545,360 | +0.85(+1.98%) |
Nov 24, 2009 | 41.85 | 43.20 | 41.05 | 42.88 | 2,431,080 | +0.91(+2.17%) |
Nov 23, 2009 | 42.54 | 43.06 | 41.74 | 41.97 | 1,944,307 | +0.85(+2.07%) |
Nov 20, 2009 | 42.13 | 42.13 | 40.79 | 41.12 | 2,252,548 | -1.26(-2.97%) |
Nov 19, 2009 | 43.58 | 43.79 | 42.14 | 42.38 | 1,219,960 | -1.57(-3.57%) |
Nov 18, 2009 | 44.09 | 44.46 | 43.39 | 43.95 | 1,789,585 | +0.00(+0.00%) |
Nov 17, 2009 | 45.23 | 45.93 | 43.63 | 43.95 | 2,182,058 | -1.41(-3.11%) |
Nov 16, 2009 | 44.79 | 45.79 | 44.79 | 45.36 | 1,326,703 | +1.18(+2.67%) |
Nov 13, 2009 | 43.61 | 44.41 | 43.30 | 44.18 | 1,334,404 | +0.38(+0.87%) |
Nov 12, 2009 | 45.75 | 45.90 | 43.47 | 43.80 | 1,584,947 | -2.27(-4.93%) |
Nov 11, 2009 | 46.24 | 46.67 | 45.77 | 46.07 | 1,675,231 | +0.44(+0.96%) |
Nov 10, 2009 | 44.55 | 45.76 | 44.55 | 45.63 | 1,922,479 | +0.54(+1.20%) |
Nov 09, 2009 | 43.42 | 45.11 | 43.42 | 45.09 | 1,510,518 | +2.22(+5.18%) |
Nov 06, 2009 | 42.80 | 43.65 | 42.41 | 42.87 | 1,240,925 | -0.01(-0.02%) |
Nov 05, 2009 | 42.45 | 43.44 | 41.61 | 42.88 | 1,967,657 | +0.74(+1.76%) |
Nov 04, 2009 | 43.92 | 44.35 | 41.99 | 42.14 | 3,271,447 | -1.22(-2.81%) |
Nov 03, 2009 | 41.22 | 43.79 | 40.81 | 43.36 | 2,329,295 | +1.51(+3.61%) |
Nov 02, 2009 | 41.72 | 42.72 | 40.91 | 41.85 | 2,029,535 | +0.83(+2.02%) |
Oct 30, 2009 | 43.47 | 43.47 | 40.14 | 41.02 | 2,160,899 | -2.61(-5.98%) |
Oct 29, 2009 | 42.55 | 44.39 | 42.55 | 43.63 | 1,947,378 | +1.61(+3.83%) |
Oct 28, 2009 | 44.85 | 44.92 | 41.87 | 42.02 | 2,460,161 | -3.28(-7.24%) |
Oct 27, 2009 | 45.54 | 46.30 | 44.76 | 45.30 | 1,652,853 | +0.05(+0.11%) |
Oct 26, 2009 | 46.53 | 47.76 | 44.77 | 45.25 | 1,339,140 | -0.83(-1.80%) |
Oct 23, 2009 | 46.06 | 46.22 | 45.45 | 46.08 | 2,505,929 | -1.42(-2.99%) |
Oct 22, 2009 | 47.44 | 48.61 | 45.54 | 47.50 | 3,298,866 | -0.54(-1.12%) |
Oct 21, 2009 | 49.17 | 50.28 | 47.92 | 48.04 | 2,524,697 | -1.12(-2.28%) |
Oct 20, 2009 | 48.05 | 49.16 | 47.99 | 49.16 | 1,477,933 | -0.09(-0.18%) |
Oct 19, 2009 | 48.16 | 49.30 | 47.84 | 49.25 | 1,278,038 | +1.31(+2.73%) |
Oct 16, 2009 | 48.50 | 48.78 | 47.51 | 47.94 | 2,168,612 | -0.59(-1.22%) |
Oct 15, 2009 | 48.18 | 48.80 | 47.53 | 48.53 | 2,576,425 | +0.81(+1.70%) |
Oct 14, 2009 | 48.03 | 48.68 | 47.27 | 47.72 | 1,937,564 | +1.09(+2.34%) |
Oct 13, 2009 | 45.87 | 46.72 | 44.96 | 46.63 | 1,503,512 | +0.72(+1.57%) |
Oct 12, 2009 | 46.91 | 47.29 | 45.66 | 45.91 | 1,392,686 | +0.25(+0.55%) |
Oct 09, 2009 | 45.94 | 46.24 | 45.05 | 45.66 | 1,163,043 | -0.29(-0.63%) |
Oct 08, 2009 | 45.51 | 46.42 | 45.18 | 45.95 | 1,739,506 | +0.99(+2.20%) |
Oct 07, 2009 | 45.73 | 45.85 | 44.28 | 44.96 | 2,141,123 | -0.80(-1.75%) |
Oct 06, 2009 | 45.19 | 46.99 | 45.06 | 45.76 | 3,015,605 | +1.98(+4.52%) |
Oct 05, 2009 | 41.53 | 43.89 | 41.31 | 43.78 | 2,257,250 | +2.25(+5.42%) |
Oct 02, 2009 | 40.61 | 41.97 | 40.41 | 41.53 | 1,763,603 | +0.15(+0.36%) |
Oct 01, 2009 | 42.38 | 42.75 | 41.30 | 41.38 | 1,801,493 | -1.18(-2.77%) |
Sep 30, 2009 | 42.40 | 42.98 | 41.34 | 42.56 | 1,743,946 | +0.36(+0.85%) |
Sep 29, 2009 | 41.51 | 42.49 | 41.39 | 42.20 | 1,594,702 | +0.32(+0.76%) |
Sep 28, 2009 | 41.40 | 42.15 | 41.03 | 41.88 | 1,931,993 | +0.69(+1.68%) |
Sep 25, 2009 | 41.19 | 41.57 | 40.45 | 41.19 | 2,158,275 | -0.06(-0.15%) |
Sep 24, 2009 | 42.94 | 43.18 | 40.89 | 41.25 | 2,345,654 | -1.75(-4.07%) |
Sep 23, 2009 | 43.99 | 44.21 | 42.21 | 43.00 | 1,420,762 | -0.95(-2.16%) |
Sep 22, 2009 | 44.59 | 44.59 | 43.56 | 43.95 | 1,759,482 | +0.50(+1.15%) |
Sep 21, 2009 | 43.24 | 43.58 | 42.72 | 43.45 | 1,384,760 | -0.56(-1.27%) |
Sep 18, 2009 | 45.05 | 45.30 | 43.69 | 44.01 | 1,586,470 | -0.80(-1.79%) |
Sep 17, 2009 | 46.30 | 46.55 | 43.44 | 44.81 | 3,120,656 | -0.88(-1.93%) |
Sep 16, 2009 | 44.50 | 46.62 | 44.50 | 45.69 | 1,807,496 | +0.64(+1.42%) |
Sep 15, 2009 | 44.20 | 46.00 | 44.13 | 45.05 | 1,888,720 | +0.95(+2.15%) |
Sep 14, 2009 | 42.33 | 44.17 | 42.03 | 44.10 | 1,352,555 | +1.11(+2.58%) |
Sep 11, 2009 | 42.76 | 44.47 | 42.60 | 42.99 | 1,616,326 | +0.49(+1.15%) |
Sep 10, 2009 | 41.41 | 42.54 | 40.41 | 42.50 | 1,671,983 | +1.58(+3.86%) |
Sep 09, 2009 | 40.51 | 41.43 | 40.19 | 40.92 | 949,037 | +0.53(+1.31%) |
Sep 08, 2009 | 39.81 | 40.87 | 39.81 | 40.39 | 1,149,392 | +1.27(+3.25%) |
Sep 04, 2009 | 37.95 | 39.20 | 37.76 | 39.12 | 717,268 | +1.07(+2.81%) |
Sep 03, 2009 | 38.48 | 38.66 | 37.85 | 38.05 | 999,573 | +0.03(+0.08%) |
Sep 02, 2009 | 38.34 | 38.86 | 37.88 | 38.02 | 1,303,883 | -0.39(-1.02%) |
Sep 01, 2009 | 38.50 | 39.51 | 38.14 | 38.41 | 1,789,953 | -0.28(-0.72%) |
Aug 31, 2009 | 38.74 | 39.03 | 38.09 | 38.69 | 954,052 | -1.19(-2.98%) |
Aug 28, 2009 | 39.66 | 40.03 | 38.80 | 39.88 | 1,447,721 | +0.78(+1.99%) |
Aug 27, 2009 | 38.73 | 39.45 | 37.58 | 39.10 | 1,150,217 | +0.07(+0.18%) |
Aug 26, 2009 | 39.13 | 39.33 | 38.54 | 39.03 | 1,361,804 | -0.20(-0.51%) |
Aug 25, 2009 | 41.16 | 41.67 | 38.86 | 39.23 | 2,338,736 | -1.71(-4.18%) |
Aug 24, 2009 | 41.61 | 42.36 | 40.52 | 40.94 | 1,452,658 | -0.48(-1.16%) |
Aug 21, 2009 | 40.92 | 41.56 | 40.64 | 41.42 | 1,536,583 | +1.08(+2.68%) |
Aug 20, 2009 | 39.27 | 40.40 | 39.07 | 40.34 | 1,225,099 | +1.08(+2.75%) |
Aug 19, 2009 | 37.89 | 39.80 | 37.40 | 39.26 | 1,687,468 | +1.04(+2.72%) |
Aug 18, 2009 | 37.82 | 38.29 | 37.65 | 38.22 | 865,792 | +0.73(+1.95%) |
Aug 17, 2009 | 38.39 | 38.39 | 37.02 | 37.49 | 1,201,215 | -1.89(-4.80%) |
Aug 14, 2009 | 40.18 | 40.21 | 38.83 | 39.38 | 1,126,535 | -0.97(-2.40%) |
Aug 13, 2009 | 39.68 | 40.59 | 39.01 | 40.35 | 1,138,731 | +1.05(+2.67%) |
Aug 12, 2009 | 38.15 | 39.54 | 37.81 | 39.30 | 1,771,567 | +0.05(+0.13%) |
Aug 11, 2009 | 39.94 | 40.28 | 39.23 | 39.25 | 1,110,663 | -0.90(-2.24%) |
Aug 10, 2009 | 40.08 | 40.80 | 39.57 | 40.15 | 775,802 | -0.12(-0.30%) |
Aug 07, 2009 | 40.87 | 40.90 | 39.77 | 40.27 | 1,280,297 | +0.05(+0.12%) |
Aug 06, 2009 | 40.90 | 40.90 | 39.67 | 40.22 | 1,225,036 | -0.60(-1.47%) |
Aug 05, 2009 | 40.79 | 41.13 | 40.49 | 40.82 | 1,248,320 | -0.08(-0.20%) |
Aug 04, 2009 | 40.88 | 41.19 | 40.41 | 40.90 | 1,224,512 | -0.39(-0.94%) |
Aug 03, 2009 | 40.00 | 41.76 | 40.00 | 41.29 | 1,605,593 | +1.96(+4.98%) |
Jul 31, 2009 | 38.98 | 39.69 | 38.40 | 39.33 | 1,537,105 | +0.06(+0.15%) |
Jul 30, 2009 | 38.63 | 39.67 | 38.49 | 39.27 | 1,265,471 | +1.30(+3.42%) |
Jul 29, 2009 | 38.49 | 38.52 | 37.11 | 37.97 | 2,370,675 | -1.32(-3.36%) |
Jul 28, 2009 | 39.76 | 40.03 | 38.37 | 39.29 | 3,255,761 | -1.11(-2.75%) |
Jul 27, 2009 | 40.40 | 40.85 | 39.66 | 40.40 | 2,960,937 | -0.13(-0.32%) |
Jul 24, 2009 | 39.83 | 40.60 | 39.49 | 40.53 | 200 | +1.17(+2.97%) |
Jul 23, 2009 | 36.80 | 39.82 | 36.66 | 39.36 | 5,085,174 | +3.84(+10.81%) |
Jul 22, 2009 | 34.67 | 35.67 | 34.60 | 35.52 | 2,047,743 | +0.16(+0.45%) |
Jul 21, 2009 | 35.71 | 36.37 | 34.50 | 35.36 | 1,529,723 | -0.10(-0.28%) |
Jul 20, 2009 | 35.27 | 35.61 | 34.47 | 35.46 | 1,687,500 | +0.84(+2.43%) |
Jul 17, 2009 | 33.87 | 34.90 | 33.46 | 34.62 | 1,605,300 | +0.60(+1.76%) |
Jul 16, 2009 | 32.86 | 34.36 | 32.69 | 34.02 | 2,648,500 | +0.85(+2.56%) |
Jul 15, 2009 | 33.42 | 33.89 | 33.04 | 33.17 | 2,117,800 | +0.59(+1.81%) |
Jul 14, 2009 | 32.92 | 32.92 | 31.59 | 32.58 | 2,243,600 | +1.40(+4.49%) |
Jul 13, 2009 | 30.39 | 31.29 | 29.39 | 31.18 | 1,767,900 | +0.86(+2.84%) |
Jul 10, 2009 | 29.35 | 30.61 | 28.97 | 30.32 | 1,696,463 | +0.10(+0.33%) |
Jul 09, 2009 | 29.53 | 30.68 | 29.15 | 30.22 | 2,275,766 | +1.09(+3.74%) |
Jul 08, 2009 | 29.58 | 29.97 | 27.92 | 29.13 | 1,882,354 | -0.38(-1.29%) |
Jul 07, 2009 | 30.25 | 30.47 | 29.46 | 29.51 | 1,439,163 | -0.76(-2.51%) |
Jul 06, 2009 | 30.87 | 30.90 | 29.26 | 30.27 | 3,079,789 | -1.42(-4.48%) |
Jul 02, 2009 | 31.97 | 31.98 | 31.12 | 31.69 | 1,687,608 | -1.05(-3.21%) |
Jul 01, 2009 | 33.52 | 34.01 | 32.67 | 32.74 | 1,611,641 | +0.07(+0.21%) |
Jun 30, 2009 | 32.28 | 33.17 | 31.97 | 32.67 | 2,839,479 | +0.43(+1.33%) |
Jun 29, 2009 | 31.88 | 32.86 | 31.88 | 32.24 | 1,907,860 | +0.56(+1.77%) |
Jun 26, 2009 | 30.96 | 31.91 | 30.47 | 31.68 | 2,394,524 | +0.61(+1.96%) |
Jun 25, 2009 | 30.47 | 31.15 | 30.16 | 31.07 | 3,133,924 | +0.48(+1.57%) |
Jun 24, 2009 | 30.71 | 31.28 | 30.23 | 30.59 | 1,311,772 | +0.20(+0.66%) |
Jun 23, 2009 | 31.10 | 31.14 | 30.10 | 30.39 | 2,876,854 | -0.30(-0.98%) |
Jun 22, 2009 | 32.12 | 32.12 | 30.07 | 30.69 | 2,102,207 | -2.20(-6.69%) |
Jun 19, 2009 | 34.41 | 34.45 | 32.59 | 32.89 | 1,836,388 | -0.93(-2.75%) |
Jun 18, 2009 | 34.05 | 34.35 | 33.17 | 33.82 | 1,486,319 | -0.13(-0.38%) |
Jun 17, 2009 | 34.95 | 35.03 | 33.08 | 33.95 | 2,834,068 | -1.23(-3.50%) |
Jun 16, 2009 | 36.28 | 36.95 | 34.80 | 35.18 | 2,610,021 | -0.85(-2.37%) |
Jun 15, 2009 | 35.88 | 36.51 | 35.26 | 36.03 | 1,777,928 | -0.62(-1.70%) |
Jun 12, 2009 | 36.76 | 37.17 | 36.34 | 36.66 | 1,675,591 | -0.74(-1.98%) |
Jun 11, 2009 | 36.44 | 38.38 | 36.25 | 37.40 | 2,397,108 | +1.22(+3.37%) |
Jun 10, 2009 | 36.67 | 36.67 | 35.17 | 36.18 | 1,788,559 | +0.48(+1.34%) |
Jun 09, 2009 | 36.23 | 36.46 | 35.00 | 35.70 | 2,058,870 | +0.02(+0.06%) |
Jun 08, 2009 | 35.59 | 36.00 | 35.11 | 35.68 | 1,698,749 | -0.50(-1.38%) |
Jun 05, 2009 | 36.50 | 37.00 | 35.60 | 36.18 | 1,778,080 | +0.13(+0.36%) |
Jun 04, 2009 | 35.17 | 36.32 | 35.17 | 36.05 | 2,380,862 | +1.47(+4.25%) |
Jun 03, 2009 | 35.78 | 36.00 | 34.01 | 34.58 | 2,184,586 | -1.76(-4.84%) |
Jun 02, 2009 | 37.24 | 37.46 | 35.98 | 36.34 | 1,932,606 | -1.32(-3.51%) |
Jun 01, 2009 | 37.05 | 38.74 | 36.62 | 37.66 | 2,342,950 | +1.54(+4.26%) |
May 29, 2009 | 37.05 | 37.20 | 35.30 | 36.12 | 2,468,651 | -0.17(-0.47%) |
May 28, 2009 | 35.60 | 36.68 | 34.98 | 36.29 | 2,123,143 | +1.08(+3.07%) |
May 27, 2009 | 35.05 | 36.00 | 34.70 | 35.21 | 2,023,305 | +0.47(+1.35%) |
May 26, 2009 | 32.87 | 34.78 | 32.22 | 34.74 | 2,459,294 | +0.82(+2.42%) |
May 22, 2009 | 33.95 | 34.31 | 33.36 | 33.92 | 2,429,459 | +0.15(+0.44%) |
May 21, 2009 | 34.17 | 34.31 | 32.52 | 33.77 | 2,247,719 | -1.11(-3.18%) |
May 20, 2009 | 34.28 | 36.31 | 34.28 | 34.88 | 2,800,519 | +1.22(+3.62%) |
May 19, 2009 | 32.85 | 34.01 | 32.57 | 33.66 | 2,002,640 | +0.45(+1.36%) |
May 18, 2009 | 31.73 | 33.29 | 31.73 | 33.21 | 1,740,851 | +2.18(+7.03%) |
May 15, 2009 | 31.99 | 32.98 | 30.66 | 31.03 | 1,451,581 | -1.58(-4.85%) |
May 14, 2009 | 31.45 | 32.86 | 31.05 | 32.61 | 2,000,780 | +0.89(+2.81%) |
May 13, 2009 | 32.75 | 32.90 | 30.97 | 31.72 | 2,099,346 | -1.76(-5.26%) |
May 12, 2009 | 34.21 | 35.20 | 32.30 | 33.48 | 2,661,909 | -0.25(-0.74%) |
May 11, 2009 | 35.00 | 35.47 | 33.58 | 33.73 | 3,124,669 | -2.28(-6.33%) |
May 08, 2009 | 33.69 | 36.39 | 33.53 | 36.01 | 2,862,701 | +3.05(+9.25%) |
May 07, 2009 | 35.56 | 36.63 | 32.44 | 32.96 | 2,217,322 | -1.58(-4.57%) |
May 06, 2009 | 33.44 | 35.03 | 33.12 | 34.54 | 2,151,068 | +1.96(+6.02%) |
May 05, 2009 | 35.12 | 35.23 | 32.45 | 32.58 | 2,598,457 | -2.76(-7.81%) |
May 04, 2009 | 34.89 | 35.36 | 34.74 | 35.34 | 2,096,952 | +2.74(+8.40%) |