Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 44.20 | 44.47 | 43.40 | 43.60 | 202,229 | -0.51(-1.16%) |
Apr 29, 2010 | 42.52 | 44.12 | 42.52 | 44.11 | 211,795 | +1.21(+2.82%) |
Apr 28, 2010 | 42.74 | 43.17 | 42.40 | 42.90 | 68,606 | +0.34(+0.80%) |
Apr 27, 2010 | 43.38 | 43.63 | 42.51 | 42.56 | 100,291 | -1.07(-2.45%) |
Apr 26, 2010 | 43.95 | 44.42 | 43.54 | 43.63 | 90,091 | -0.25(-0.57%) |
Apr 23, 2010 | 43.37 | 43.90 | 42.81 | 43.88 | 93,128 | +0.51(+1.18%) |
Apr 22, 2010 | 42.74 | 43.39 | 42.73 | 43.37 | 134,478 | +0.05(+0.12%) |
Apr 21, 2010 | 42.94 | 43.51 | 42.86 | 43.32 | 112,240 | +0.57(+1.33%) |
Apr 20, 2010 | 42.51 | 42.89 | 42.25 | 42.75 | 93,398 | +0.41(+0.97%) |
Apr 19, 2010 | 41.81 | 42.41 | 41.75 | 42.34 | 93,902 | +0.31(+0.74%) |
Apr 16, 2010 | 41.92 | 42.14 | 41.65 | 42.03 | 143,838 | +0.13(+0.31%) |
Apr 15, 2010 | 41.90 | 42.01 | 41.77 | 41.90 | 163,050 | -0.05(-0.12%) |
Apr 14, 2010 | 41.64 | 42.00 | 41.27 | 41.95 | 143,655 | +0.51(+1.23%) |
Apr 13, 2010 | 41.50 | 41.50 | 40.97 | 41.44 | 74,116 | -0.06(-0.14%) |
Apr 12, 2010 | 40.97 | 41.58 | 40.90 | 41.50 | 170,771 | +0.53(+1.29%) |
Apr 09, 2010 | 40.67 | 40.98 | 40.08 | 40.97 | 176,811 | +0.28(+0.69%) |
Apr 08, 2010 | 41.06 | 41.11 | 40.60 | 40.69 | 129,666 | -0.61(-1.48%) |
Apr 07, 2010 | 41.24 | 41.59 | 41.08 | 41.30 | 95,601 | -0.10(-0.24%) |
Apr 06, 2010 | 41.40 | 41.67 | 41.27 | 41.40 | 89,911 | -0.14(-0.34%) |
Apr 05, 2010 | 41.17 | 41.55 | 41.00 | 41.54 | 96,778 | +0.47(+1.14%) |
Apr 01, 2010 | 41.49 | 41.07 | 41.07 | 41.07 | 160,000 | -0.20(-0.48%) |
Mar 31, 2010 | 41.63 | 42.05 | 41.25 | 41.27 | 111,399 | -0.59(-1.41%) |
Mar 30, 2010 | 41.51 | 41.95 | 41.31 | 41.86 | 124,146 | +0.45(+1.09%) |
Mar 29, 2010 | 41.49 | 41.76 | 41.16 | 41.41 | 125,414 | +0.15(+0.36%) |
Mar 26, 2010 | 41.27 | 41.72 | 41.00 | 41.26 | 116,463 | +0.04(+0.10%) |
Mar 25, 2010 | 41.95 | 42.03 | 41.20 | 41.22 | 211,187 | -0.53(-1.27%) |
Mar 24, 2010 | 42.16 | 42.25 | 41.59 | 41.75 | 114,703 | -0.46(-1.09%) |
Mar 23, 2010 | 41.83 | 42.44 | 41.68 | 42.21 | 168,726 | +0.31(+0.74%) |
Mar 22, 2010 | 41.67 | 42.16 | 41.38 | 41.90 | 129,759 | -0.02(-0.05%) |
Mar 19, 2010 | 41.89 | 42.33 | 41.64 | 41.92 | 276,068 | +0.18(+0.43%) |
Mar 18, 2010 | 41.65 | 42.11 | 41.62 | 41.74 | 70,842 | -0.07(-0.17%) |
Mar 17, 2010 | 41.89 | 42.04 | 41.72 | 41.81 | 70,978 | +0.09(+0.22%) |
Mar 16, 2010 | 41.47 | 41.73 | 41.16 | 41.72 | 123,470 | +0.31(+0.75%) |
Mar 15, 2010 | 41.31 | 41.48 | 41.25 | 41.41 | 76,564 | +0.02(+0.05%) |
Mar 12, 2010 | 41.70 | 41.70 | 40.83 | 41.39 | 321,262 | -0.03(-0.07%) |
Mar 11, 2010 | 41.00 | 41.50 | 41.00 | 41.42 | 283,704 | +0.17(+0.41%) |
Mar 10, 2010 | 40.70 | 41.50 | 40.70 | 41.25 | 112,646 | +0.43(+1.05%) |
Mar 09, 2010 | 40.52 | 41.32 | 40.50 | 40.82 | 85,862 | +0.17(+0.42%) |
Mar 08, 2010 | 40.79 | 40.98 | 40.55 | 40.65 | 87,194 | -0.21(-0.51%) |
Mar 05, 2010 | 40.29 | 41.13 | 40.18 | 40.86 | 188,468 | +0.71(+1.77%) |
Mar 04, 2010 | 39.75 | 40.20 | 39.61 | 40.15 | 248,302 | +0.60(+1.52%) |
Mar 03, 2010 | 39.38 | 39.95 | 39.29 | 39.55 | 166,978 | +0.36(+0.92%) |
Mar 02, 2010 | 38.70 | 39.24 | 38.61 | 39.19 | 124,453 | +0.54(+1.40%) |
Mar 01, 2010 | 37.88 | 38.81 | 37.53 | 38.65 | 157,021 | +0.98(+2.60%) |
Feb 26, 2010 | 38.02 | 38.04 | 37.46 | 37.67 | 191,244 | -0.36(-0.95%) |
Feb 25, 2010 | 37.50 | 38.03 | 37.21 | 38.03 | 88,930 | -0.08(-0.21%) |
Feb 24, 2010 | 37.75 | 38.56 | 37.75 | 38.11 | 117,727 | +0.44(+1.17%) |
Feb 23, 2010 | 38.30 | 38.31 | 37.64 | 37.67 | 101,845 | -0.60(-1.57%) |
Feb 22, 2010 | 38.46 | 38.73 | 38.00 | 38.27 | 120,366 | -0.17(-0.44%) |
Feb 19, 2010 | 38.40 | 38.85 | 38.32 | 38.44 | 151,732 | -0.03(-0.08%) |
Feb 18, 2010 | 37.88 | 38.47 | 37.75 | 38.47 | 185,105 | +0.60(+1.58%) |
Feb 17, 2010 | 37.98 | 38.14 | 37.72 | 37.87 | 124,242 | +0.06(+0.16%) |
Feb 16, 2010 | 37.91 | 37.91 | 37.33 | 37.81 | 114,537 | +0.33(+0.88%) |
Feb 12, 2010 | 36.83 | 37.48 | 37.48 | 37.48 | 216,800 | +0.17(+0.46%) |
Feb 11, 2010 | 36.91 | 37.32 | 36.33 | 37.31 | 122,748 | +0.39(+1.06%) |
Feb 10, 2010 | 36.65 | 36.94 | 36.03 | 36.92 | 304,735 | +0.22(+0.60%) |
Feb 09, 2010 | 36.65 | 36.91 | 36.22 | 36.70 | 153,337 | +0.48(+1.33%) |
Feb 08, 2010 | 36.30 | 36.55 | 35.85 | 36.22 | 235,795 | -0.22(-0.60%) |
Feb 05, 2010 | 35.96 | 36.55 | 35.64 | 36.44 | 186,585 | +0.46(+1.28%) |
Feb 04, 2010 | 37.21 | 37.21 | 35.93 | 35.98 | 140,061 | -1.51(-4.03%) |
Feb 03, 2010 | 37.48 | 37.67 | 37.04 | 37.49 | 135,011 | -0.10(-0.27%) |
Feb 02, 2010 | 37.47 | 38.11 | 37.32 | 37.59 | 292,099 | +0.32(+0.85%) |
Feb 01, 2010 | 37.31 | 37.48 | 36.68 | 37.27 | 360,329 | +0.02(+0.04%) |
Jan 29, 2010 | 38.53 | 38.65 | 37.26 | 37.26 | 377,180 | -1.25(-3.25%) |
Jan 28, 2010 | 38.75 | 38.82 | 38.09 | 38.51 | 339,885 | -1.30(-3.27%) |
Jan 27, 2010 | 39.00 | 39.85 | 38.75 | 39.81 | 111,991 | +0.57(+1.45%) |
Jan 26, 2010 | 39.68 | 39.87 | 39.02 | 39.24 | 113,342 | -0.67(-1.68%) |
Jan 25, 2010 | 39.56 | 40.01 | 38.74 | 39.91 | 203,232 | +0.46(+1.17%) |
Jan 22, 2010 | 40.01 | 40.46 | 39.20 | 39.45 | 141,581 | -0.67(-1.67%) |
Jan 21, 2010 | 41.58 | 42.12 | 40.09 | 40.12 | 302,255 | -1.52(-3.65%) |
Jan 20, 2010 | 41.87 | 41.87 | 41.13 | 41.64 | 138,212 | -0.45(-1.07%) |
Jan 19, 2010 | 41.41 | 42.40 | 40.52 | 42.09 | 183,394 | +0.62(+1.50%) |
Jan 15, 2010 | 42.58 | 41.47 | 41.47 | 41.47 | 246,200 | -1.05(-2.47%) |
Jan 14, 2010 | 41.99 | 42.69 | 41.92 | 42.52 | 84,476 | +0.42(+1.00%) |
Jan 13, 2010 | 41.33 | 42.25 | 41.12 | 42.10 | 173,028 | +1.01(+2.46%) |
Jan 12, 2010 | 40.61 | 41.19 | 40.58 | 41.09 | 153,882 | +0.13(+0.32%) |
Jan 11, 2010 | 40.38 | 41.05 | 40.06 | 40.96 | 101,333 | +0.66(+1.64%) |
Jan 08, 2010 | 39.69 | 40.38 | 39.68 | 40.30 | 136,852 | +0.42(+1.05%) |
Jan 07, 2010 | 39.42 | 40.08 | 38.62 | 39.88 | 144,117 | +0.51(+1.30%) |
Jan 06, 2010 | 39.28 | 39.75 | 39.15 | 39.37 | 131,388 | +0.07(+0.18%) |
Jan 05, 2010 | 39.58 | 39.67 | 39.01 | 39.30 | 144,318 | -0.20(-0.51%) |
Jan 04, 2010 | 38.70 | 39.75 | 38.66 | 39.50 | 146,888 | +1.14(+2.97%) |
Dec 31, 2009 | 39.50 | 38.36 | 38.36 | 38.36 | 107,800 | -1.03(-2.61%) |
Dec 30, 2009 | 39.04 | 39.80 | 38.93 | 39.39 | 92,767 | +0.06(+0.15%) |
Dec 29, 2009 | 39.28 | 39.68 | 39.28 | 39.33 | 107,458 | +0.08(+0.20%) |
Dec 28, 2009 | 39.29 | 39.44 | 38.83 | 39.25 | 132,333 | -0.03(-0.08%) |
Dec 24, 2009 | 39.19 | 39.29 | 38.90 | 39.28 | 35,376 | +0.32(+0.82%) |
Dec 23, 2009 | 39.06 | 39.37 | 38.72 | 38.96 | 71,532 | +0.16(+0.41%) |
Dec 22, 2009 | 38.84 | 38.97 | 38.60 | 38.80 | 220,237 | +0.14(+0.36%) |
Dec 21, 2009 | 38.57 | 39.14 | 38.49 | 38.66 | 127,135 | +0.19(+0.49%) |
Dec 18, 2009 | 38.03 | 38.54 | 37.78 | 38.47 | 552,440 | +0.68(+1.80%) |
Dec 17, 2009 | 37.98 | 38.06 | 37.29 | 37.79 | 111,697 | -0.61(-1.59%) |
Dec 16, 2009 | 38.66 | 38.93 | 37.97 | 38.40 | 115,477 | -0.09(-0.23%) |
Dec 15, 2009 | 38.00 | 39.07 | 37.72 | 38.49 | 228,114 | +0.50(+1.32%) |
Dec 14, 2009 | 37.63 | 38.00 | 37.58 | 37.99 | 197,848 | +0.91(+2.45%) |
Dec 11, 2009 | 36.76 | 37.24 | 36.75 | 37.08 | 85,849 | +0.61(+1.67%) |
Dec 10, 2009 | 36.78 | 37.28 | 36.32 | 36.47 | 135,967 | -0.05(-0.14%) |
Dec 09, 2009 | 36.46 | 36.56 | 36.00 | 36.52 | 124,486 | +0.00(+0.00%) |
Dec 08, 2009 | 36.18 | 36.62 | 35.73 | 36.52 | 106,526 | +0.05(+0.14%) |
Dec 07, 2009 | 36.14 | 36.59 | 36.13 | 36.47 | 84,606 | +0.37(+1.02%) |
Dec 04, 2009 | 35.19 | 36.82 | 35.19 | 36.10 | 301,229 | +1.30(+3.74%) |
Dec 03, 2009 | 34.86 | 35.14 | 34.70 | 34.80 | 367,479 | +0.17(+0.49%) |
Dec 02, 2009 | 33.88 | 34.73 | 33.82 | 34.63 | 229,449 | +0.74(+2.18%) |
Dec 01, 2009 | 33.92 | 34.12 | 33.51 | 33.89 | 299,948 | +0.37(+1.10%) |
Nov 30, 2009 | 33.61 | 33.80 | 32.95 | 33.52 | 187,885 | -0.14(-0.42%) |
Nov 27, 2009 | 33.31 | 33.95 | 33.17 | 33.66 | 108,766 | -0.72(-2.09%) |
Nov 25, 2009 | 34.37 | 34.59 | 34.14 | 34.38 | 113,387 | -0.11(-0.32%) |
Nov 24, 2009 | 34.91 | 34.91 | 34.22 | 34.49 | 99,167 | -0.41(-1.17%) |
Nov 23, 2009 | 34.63 | 35.16 | 34.58 | 34.90 | 140,779 | +0.69(+2.02%) |
Nov 20, 2009 | 33.93 | 34.23 | 33.89 | 34.21 | 126,474 | -0.04(-0.12%) |
Nov 19, 2009 | 34.62 | 34.63 | 33.71 | 34.25 | 201,036 | -0.56(-1.61%) |
Nov 18, 2009 | 35.21 | 35.35 | 34.51 | 34.81 | 165,935 | -0.31(-0.88%) |
Nov 17, 2009 | 35.52 | 35.66 | 34.93 | 35.12 | 245,281 | -0.54(-1.51%) |
Nov 16, 2009 | 34.91 | 35.80 | 34.91 | 35.66 | 200,297 | +1.00(+2.89%) |
Nov 13, 2009 | 34.58 | 34.85 | 34.25 | 34.66 | 469,076 | +0.14(+0.41%) |
Nov 12, 2009 | 34.90 | 35.30 | 34.46 | 34.52 | 169,290 | -0.55(-1.57%) |
Nov 11, 2009 | 35.26 | 35.63 | 34.76 | 35.07 | 314,067 | +0.08(+0.23%) |
Nov 10, 2009 | 34.96 | 35.36 | 34.43 | 34.99 | 501,555 | -0.25(-0.71%) |
Nov 09, 2009 | 34.91 | 35.54 | 34.91 | 35.24 | 165,994 | +0.54(+1.56%) |
Nov 06, 2009 | 34.79 | 35.11 | 34.32 | 34.70 | 173,600 | -0.38(-1.08%) |
Nov 05, 2009 | 34.02 | 35.27 | 34.02 | 35.08 | 302,534 | +1.34(+3.97%) |
Nov 04, 2009 | 34.15 | 34.48 | 33.67 | 33.74 | 293,474 | -0.14(-0.41%) |
Nov 03, 2009 | 33.58 | 34.04 | 33.20 | 33.88 | 313,100 | +0.06(+0.18%) |
Nov 02, 2009 | 34.35 | 34.43 | 33.44 | 33.82 | 400,585 | -0.34(-1.00%) |
Oct 30, 2009 | 34.83 | 34.89 | 33.87 | 34.16 | 405,812 | -0.83(-2.37%) |
Oct 29, 2009 | 35.08 | 35.12 | 34.60 | 34.99 | 429,658 | +0.37(+1.07%) |
Oct 28, 2009 | 34.88 | 34.90 | 34.32 | 34.62 | 475,532 | -0.40(-1.14%) |
Oct 27, 2009 | 35.62 | 35.78 | 34.65 | 35.02 | 435,414 | -0.49(-1.38%) |
Oct 26, 2009 | 36.05 | 36.64 | 35.03 | 35.51 | 370,865 | -0.49(-1.36%) |
Oct 23, 2009 | 36.00 | 36.36 | 35.91 | 36.00 | 449,925 | -0.47(-1.29%) |
Oct 22, 2009 | 37.67 | 37.68 | 36.29 | 36.47 | 485,032 | +0.98(+2.76%) |
Oct 21, 2009 | 36.10 | 36.83 | 35.45 | 35.49 | 398,949 | -0.81(-2.23%) |
Oct 20, 2009 | 36.23 | 36.64 | 36.23 | 36.30 | 283,861 | -0.52(-1.41%) |
Oct 19, 2009 | 37.23 | 37.26 | 36.56 | 36.82 | 281,986 | -0.23(-0.62%) |
Oct 16, 2009 | 38.68 | 38.85 | 36.46 | 37.05 | 586,359 | -2.25(-5.73%) |
Oct 15, 2009 | 38.69 | 39.39 | 38.66 | 39.30 | 166,825 | +0.43(+1.11%) |
Oct 14, 2009 | 38.12 | 38.92 | 37.89 | 38.87 | 173,974 | +1.11(+2.94%) |
Oct 13, 2009 | 37.78 | 37.92 | 37.23 | 37.76 | 138,321 | -0.01(-0.03%) |
Oct 12, 2009 | 37.60 | 37.80 | 37.45 | 37.77 | 196,383 | +0.41(+1.10%) |
Oct 09, 2009 | 36.15 | 37.40 | 36.15 | 37.36 | 153,747 | +1.12(+3.09%) |
Oct 08, 2009 | 36.51 | 36.58 | 36.07 | 36.24 | 146,781 | +0.11(+0.30%) |
Oct 07, 2009 | 35.78 | 36.17 | 35.72 | 36.13 | 95,639 | +0.16(+0.44%) |
Oct 06, 2009 | 35.42 | 36.05 | 35.40 | 35.97 | 92,984 | +0.70(+1.98%) |
Oct 05, 2009 | 34.60 | 35.34 | 34.35 | 35.27 | 197,102 | +0.73(+2.11%) |
Oct 02, 2009 | 34.91 | 35.00 | 34.52 | 34.54 | 204,637 | -0.49(-1.40%) |
Oct 01, 2009 | 35.90 | 35.90 | 35.00 | 35.03 | 110,295 | -0.96(-2.67%) |
Sep 30, 2009 | 36.81 | 36.81 | 35.63 | 35.99 | 134,420 | -0.69(-1.88%) |
Sep 29, 2009 | 36.42 | 36.77 | 36.10 | 36.68 | 159,435 | +0.40(+1.10%) |
Sep 28, 2009 | 35.44 | 36.40 | 35.20 | 36.28 | 141,462 | +1.13(+3.21%) |
Sep 25, 2009 | 35.36 | 35.50 | 35.02 | 35.15 | 102,149 | -0.34(-0.96%) |
Sep 24, 2009 | 35.96 | 35.99 | 35.16 | 35.49 | 243,944 | -0.38(-1.06%) |
Sep 23, 2009 | 35.60 | 36.31 | 35.16 | 35.87 | 215,840 | +0.28(+0.79%) |
Sep 22, 2009 | 35.15 | 35.86 | 34.74 | 35.59 | 172,652 | +0.62(+1.77%) |
Sep 21, 2009 | 35.84 | 36.02 | 34.88 | 34.97 | 259,575 | -1.10(-3.05%) |
Sep 18, 2009 | 35.20 | 36.20 | 35.03 | 36.07 | 333,283 | +1.13(+3.23%) |
Sep 17, 2009 | 34.85 | 35.05 | 34.75 | 34.94 | 178,115 | +0.82(+2.41%) |
Sep 16, 2009 | 34.52 | 34.97 | 34.01 | 34.12 | 217,119 | -0.20(-0.59%) |
Sep 15, 2009 | 33.82 | 34.60 | 33.69 | 34.32 | 219,870 | +0.60(+1.78%) |
Sep 14, 2009 | 33.53 | 33.75 | 33.50 | 33.72 | 172,958 | +0.05(+0.15%) |
Sep 11, 2009 | 33.24 | 33.78 | 33.16 | 33.67 | 155,198 | +0.42(+1.26%) |
Sep 10, 2009 | 33.38 | 33.53 | 32.94 | 33.25 | 324,211 | -0.14(-0.42%) |
Sep 09, 2009 | 33.50 | 33.70 | 33.20 | 33.39 | 152,207 | -0.01(-0.03%) |
Sep 08, 2009 | 33.32 | 33.50 | 32.87 | 33.40 | 212,906 | +0.57(+1.74%) |
Sep 04, 2009 | 32.50 | 32.97 | 32.49 | 32.83 | 297,369 | +0.33(+1.02%) |
Sep 03, 2009 | 32.45 | 32.58 | 31.85 | 32.50 | 192,104 | +0.29(+0.90%) |
Sep 02, 2009 | 32.41 | 32.59 | 32.00 | 32.21 | 184,629 | -0.38(-1.17%) |
Sep 01, 2009 | 33.62 | 33.97 | 32.55 | 32.59 | 439,251 | -1.17(-3.47%) |
Aug 31, 2009 | 34.00 | 34.10 | 33.65 | 33.76 | 249,829 | -0.45(-1.32%) |
Aug 28, 2009 | 34.03 | 34.34 | 33.66 | 34.21 | 346,008 | +0.37(+1.09%) |
Aug 27, 2009 | 33.92 | 34.20 | 33.62 | 33.84 | 286,418 | +0.05(+0.15%) |
Aug 26, 2009 | 34.18 | 34.18 | 33.68 | 33.79 | 337,781 | -0.39(-1.14%) |
Aug 25, 2009 | 34.61 | 34.85 | 34.08 | 34.18 | 252,349 | -0.36(-1.04%) |
Aug 24, 2009 | 34.91 | 35.15 | 34.36 | 34.54 | 281,969 | -0.18(-0.52%) |
Aug 21, 2009 | 33.69 | 34.90 | 33.68 | 34.72 | 372,886 | +1.35(+4.05%) |
Aug 20, 2009 | 32.73 | 33.46 | 32.60 | 33.37 | 146,858 | +0.67(+2.05%) |
Aug 19, 2009 | 32.00 | 32.85 | 31.77 | 32.70 | 330,150 | +0.36(+1.11%) |
Aug 18, 2009 | 32.51 | 32.58 | 32.13 | 32.34 | 121,104 | +0.08(+0.25%) |
Aug 17, 2009 | 31.73 | 32.46 | 31.43 | 32.26 | 247,606 | +0.01(+0.03%) |
Aug 14, 2009 | 32.68 | 32.73 | 31.90 | 32.25 | 105,230 | -0.43(-1.32%) |
Aug 13, 2009 | 32.72 | 33.04 | 32.33 | 32.68 | 126,725 | +0.17(+0.52%) |
Aug 12, 2009 | 31.99 | 32.86 | 31.86 | 32.51 | 147,243 | +0.65(+2.04%) |
Aug 11, 2009 | 32.43 | 32.47 | 31.82 | 31.86 | 223,798 | -0.64(-1.97%) |
Aug 10, 2009 | 32.08 | 32.55 | 31.82 | 32.50 | 140,666 | +0.19(+0.59%) |
Aug 07, 2009 | 32.29 | 32.57 | 31.60 | 32.31 | 186,417 | +0.58(+1.83%) |
Aug 06, 2009 | 32.08 | 32.17 | 31.41 | 31.73 | 170,307 | -0.35(-1.09%) |
Aug 05, 2009 | 33.02 | 33.02 | 31.71 | 32.08 | 147,092 | -0.58(-1.78%) |
Aug 04, 2009 | 32.50 | 32.99 | 32.37 | 32.66 | 159,160 | -0.06(-0.18%) |
Aug 03, 2009 | 32.94 | 33.02 | 32.49 | 32.72 | 173,540 | -0.01(-0.04%) |
Jul 31, 2009 | 33.15 | 33.37 | 32.71 | 32.73 | 234,537 | -0.46(-1.39%) |
Jul 30, 2009 | 32.86 | 33.66 | 32.77 | 33.19 | 166,081 | +0.64(+1.97%) |
Jul 29, 2009 | 32.60 | 32.89 | 32.25 | 32.55 | 137,517 | -0.24(-0.73%) |
Jul 28, 2009 | 33.07 | 33.36 | 32.36 | 32.79 | 166,636 | -0.61(-1.83%) |
Jul 27, 2009 | 33.81 | 33.86 | 33.00 | 33.40 | 123,392 | -1.01(-2.94%) |
Jul 24, 2009 | 34.65 | 34.88 | 33.90 | 34.41 | 997 | -0.59(-1.69%) |
Jul 23, 2009 | 33.89 | 35.05 | 33.49 | 35.00 | 169,142 | +1.19(+3.52%) |
Jul 22, 2009 | 33.31 | 34.25 | 33.31 | 33.81 | 177,921 | +0.24(+0.71%) |
Jul 21, 2009 | 33.50 | 33.79 | 33.20 | 33.57 | 203,452 | +0.09(+0.27%) |
Jul 20, 2009 | 33.78 | 33.81 | 33.30 | 33.48 | 190,729 | -0.03(-0.09%) |
Jul 17, 2009 | 33.95 | 33.95 | 33.41 | 33.51 | 192,231 | -0.34(-1.00%) |
Jul 16, 2009 | 33.35 | 33.98 | 32.94 | 33.85 | 218,274 | +0.39(+1.17%) |
Jul 15, 2009 | 31.80 | 33.59 | 31.72 | 33.46 | 289,598 | +2.20(+7.04%) |
Jul 14, 2009 | 30.82 | 31.36 | 30.62 | 31.26 | 92,802 | +0.40(+1.30%) |
Jul 13, 2009 | 29.97 | 30.92 | 29.95 | 30.86 | 210,236 | +0.71(+2.35%) |
Jul 10, 2009 | 30.12 | 30.40 | 29.80 | 30.15 | 166,292 | -0.17(-0.56%) |
Jul 09, 2009 | 31.00 | 31.00 | 30.18 | 30.32 | 148,378 | -0.66(-2.13%) |
Jul 08, 2009 | 31.18 | 31.43 | 30.59 | 30.98 | 98,797 | +0.02(+0.06%) |
Jul 07, 2009 | 32.19 | 32.45 | 30.95 | 30.96 | 301,067 | -1.12(-3.49%) |
Jul 06, 2009 | 31.95 | 32.16 | 31.16 | 32.08 | 189,898 | +0.08(+0.25%) |
Jul 02, 2009 | 33.46 | 33.46 | 32.00 | 32.00 | 175,273 | -1.67(-4.96%) |
Jul 01, 2009 | 32.97 | 33.68 | 32.69 | 33.67 | 236,970 | +0.92(+2.81%) |
Jun 30, 2009 | 33.40 | 33.47 | 32.70 | 32.75 | 146,105 | -0.53(-1.59%) |
Jun 29, 2009 | 33.48 | 33.64 | 33.00 | 33.28 | 184,377 | -0.40(-1.19%) |
Jun 26, 2009 | 33.46 | 33.68 | 33.03 | 33.68 | 955,586 | +0.11(+0.33%) |
Jun 25, 2009 | 32.84 | 33.57 | 32.78 | 33.57 | 205,459 | +0.49(+1.48%) |
Jun 24, 2009 | 33.66 | 33.85 | 32.86 | 33.08 | 218,046 | -0.56(-1.66%) |
Jun 23, 2009 | 33.93 | 34.11 | 33.58 | 33.64 | 149,378 | -0.11(-0.33%) |
Jun 22, 2009 | 35.47 | 35.58 | 33.74 | 33.75 | 333,807 | -2.25(-6.25%) |
Jun 19, 2009 | 36.31 | 36.96 | 35.96 | 36.00 | 298,334 | +0.23(+0.64%) |
Jun 18, 2009 | 35.61 | 36.64 | 35.57 | 35.77 | 499,057 | +0.16(+0.45%) |
Jun 17, 2009 | 35.64 | 35.94 | 34.96 | 35.61 | 278,022 | -0.12(-0.34%) |
Jun 16, 2009 | 36.02 | 36.58 | 35.06 | 35.73 | 250,714 | -0.02(-0.06%) |
Jun 15, 2009 | 36.10 | 36.14 | 35.32 | 35.75 | 197,228 | -1.03(-2.80%) |
Jun 12, 2009 | 35.93 | 36.89 | 35.29 | 36.78 | 168,030 | +0.59(+1.63%) |
Jun 11, 2009 | 36.46 | 36.92 | 36.04 | 36.19 | 231,242 | -0.26(-0.71%) |
Jun 10, 2009 | 37.20 | 37.57 | 35.41 | 36.45 | 199,959 | -0.33(-0.90%) |
Jun 09, 2009 | 37.06 | 37.37 | 36.50 | 36.78 | 252,696 | -0.19(-0.51%) |
Jun 08, 2009 | 36.43 | 37.39 | 36.25 | 36.97 | 182,354 | -0.14(-0.38%) |
Jun 05, 2009 | 35.95 | 37.38 | 35.90 | 37.11 | 319,522 | +1.40(+3.92%) |
Jun 04, 2009 | 34.79 | 35.80 | 34.41 | 35.71 | 255,398 | +1.03(+2.97%) |
Jun 03, 2009 | 34.83 | 34.85 | 34.40 | 34.68 | 170,119 | -0.36(-1.03%) |
Jun 02, 2009 | 33.80 | 35.43 | 33.70 | 35.04 | 401,147 | +0.98(+2.88%) |
Jun 01, 2009 | 33.08 | 34.11 | 33.08 | 34.06 | 276,715 | +1.19(+3.62%) |
May 29, 2009 | 33.29 | 33.29 | 32.00 | 32.87 | 421,209 | -0.22(-0.66%) |
May 28, 2009 | 33.22 | 33.59 | 32.05 | 33.09 | 341,123 | +0.16(+0.49%) |
May 27, 2009 | 33.43 | 33.62 | 32.78 | 32.93 | 301,346 | -0.68(-2.02%) |
May 26, 2009 | 31.68 | 33.89 | 31.68 | 33.61 | 268,939 | +1.62(+5.06%) |
May 22, 2009 | 32.17 | 32.17 | 31.50 | 31.99 | 277,423 | -0.07(-0.22%) |
May 21, 2009 | 32.27 | 32.38 | 31.40 | 32.06 | 250,576 | -0.53(-1.63%) |
May 20, 2009 | 32.17 | 32.98 | 32.10 | 32.59 | 329,974 | +0.73(+2.29%) |
May 19, 2009 | 31.97 | 32.32 | 31.73 | 31.86 | 236,584 | -0.11(-0.34%) |
May 18, 2009 | 30.70 | 32.03 | 30.70 | 31.97 | 208,586 | +1.58(+5.20%) |
May 15, 2009 | 30.42 | 30.97 | 29.90 | 30.39 | 205,259 | -0.15(-0.49%) |
May 14, 2009 | 30.37 | 31.01 | 30.15 | 30.54 | 354,881 | +0.37(+1.23%) |
May 13, 2009 | 31.44 | 31.44 | 29.65 | 30.17 | 245,585 | -1.37(-4.34%) |
May 12, 2009 | 31.94 | 32.00 | 31.03 | 31.54 | 165,667 | -0.22(-0.69%) |
May 11, 2009 | 33.06 | 33.39 | 31.72 | 31.76 | 296,483 | -2.24(-6.59%) |
May 08, 2009 | 32.41 | 34.00 | 32.41 | 34.00 | 222,976 | +2.00(+6.25%) |
May 07, 2009 | 32.85 | 32.86 | 31.61 | 32.00 | 199,688 | -0.41(-1.27%) |
May 06, 2009 | 32.87 | 32.95 | 31.38 | 32.41 | 343,422 | -0.01(-0.03%) |
May 05, 2009 | 32.32 | 32.63 | 32.05 | 32.42 | 365,807 | +0.09(+0.28%) |
May 04, 2009 | 32.19 | 32.40 | 31.49 | 32.33 | 462,561 | +0.64(+2.02%) |