Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.40 | 32.58 | 32.31 | 32.55 | 138,012 | -0.15(-0.46%) |
Jul 29, 2010 | 32.85 | 32.88 | 32.60 | 32.70 | 164,692 | +0.20(+0.62%) |
Jul 28, 2010 | 32.55 | 32.70 | 32.45 | 32.50 | 211,464 | +0.63(+1.98%) |
Jul 27, 2010 | 32.02 | 32.11 | 31.69 | 31.87 | 1,107,598 | -0.38(-1.18%) |
Jul 26, 2010 | 32.05 | 32.25 | 31.95 | 32.25 | 414,203 | +0.20(+0.62%) |
Jul 23, 2010 | 32.30 | 32.58 | 31.89 | 32.05 | 3,214,949 | -0.95(-2.88%) |
Jul 22, 2010 | 33.20 | 33.23 | 32.97 | 33.00 | 885,298 | +0.80(+2.48%) |
Jul 21, 2010 | 32.70 | 32.75 | 31.85 | 32.20 | 2,051,178 | -0.80(-2.42%) |
Jul 20, 2010 | 33.95 | 34.24 | 32.65 | 33.00 | 1,324,983 | -1.20(-3.51%) |
Jul 19, 2010 | 34.35 | 34.44 | 34.14 | 34.20 | 368,732 | -0.28(-0.81%) |
Jul 16, 2010 | 34.54 | 34.75 | 34.25 | 34.48 | 724,840 | -1.69(-4.67%) |
Jul 15, 2010 | 36.15 | 36.30 | 36.00 | 36.17 | 336,122 | +0.62(+1.74%) |
Jul 14, 2010 | 35.21 | 35.63 | 35.18 | 35.55 | 256,514 | +0.06(+0.17%) |
Jul 13, 2010 | 35.60 | 35.75 | 35.35 | 35.49 | 289,388 | -0.03(-0.08%) |
Jul 12, 2010 | 35.14 | 35.60 | 35.00 | 35.52 | 455,481 | -0.11(-0.31%) |
Jul 09, 2010 | 35.40 | 35.67 | 35.16 | 35.63 | 245,304 | +0.03(+0.08%) |
Jul 08, 2010 | 35.60 | 35.60 | 35.22 | 35.60 | 1,047,600 | +0.25(+0.71%) |
Jul 07, 2010 | 34.75 | 35.35 | 34.75 | 35.35 | 200,940 | +0.80(+2.32%) |
Jul 06, 2010 | 34.55 | 34.82 | 34.40 | 34.55 | 206,016 | +0.05(+0.14%) |
Jul 02, 2010 | 34.50 | 34.60 | 34.36 | 34.50 | 188,372 | -0.05(-0.14%) |
Jul 01, 2010 | 34.50 | 34.68 | 33.85 | 34.55 | 910,970 | +0.25(+0.73%) |
Jun 30, 2010 | 34.40 | 34.75 | 34.14 | 34.30 | 347,177 | -0.33(-0.95%) |
Jun 29, 2010 | 34.75 | 34.75 | 34.29 | 34.63 | 483,473 | -0.62(-1.76%) |
Jun 25, 2010 | 35.26 | 35.39 | 35.02 | 35.25 | 402,665 | +0.14(+0.40%) |
Jun 24, 2010 | 35.15 | 35.51 | 35.10 | 35.11 | 350,112 | +0.06(+0.17%) |
Jun 23, 2010 | 35.16 | 35.35 | 34.78 | 35.05 | 164,557 | +0.05(+0.14%) |
Jun 22, 2010 | 34.98 | 35.35 | 34.90 | 35.00 | 431,005 | +0.45(+1.30%) |
Jun 21, 2010 | 35.08 | 35.17 | 34.51 | 34.55 | 292,540 | -0.45(-1.29%) |
Jun 18, 2010 | 34.96 | 35.05 | 34.80 | 35.00 | 535,608 | -0.87(-2.43%) |
Jun 17, 2010 | 35.74 | 35.95 | 35.50 | 35.87 | 132,241 | +0.42(+1.18%) |
Jun 16, 2010 | 35.07 | 35.50 | 35.05 | 35.45 | 238,557 | +0.30(+0.85%) |
Jun 15, 2010 | 34.45 | 35.15 | 34.42 | 35.15 | 263,427 | +1.14(+3.35%) |
Jun 14, 2010 | 34.15 | 34.39 | 34.00 | 34.01 | 389,440 | +0.21(+0.62%) |
Jun 11, 2010 | 33.84 | 34.01 | 33.52 | 33.80 | 839,783 | -0.49(-1.43%) |
Jun 10, 2010 | 34.30 | 34.70 | 34.15 | 34.29 | 204,284 | +0.24(+0.70%) |
Jun 09, 2010 | 34.50 | 34.67 | 34.05 | 34.05 | 212,041 | -0.30(-0.87%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.90 | 34.35 | 598,504 | +0.19(+0.56%) |
Jun 07, 2010 | 34.61 | 34.75 | 34.08 | 34.16 | 238,820 | -0.49(-1.41%) |
Jun 04, 2010 | 35.25 | 35.33 | 34.45 | 34.65 | 255,491 | -1.09(-3.05%) |
Jun 03, 2010 | 35.85 | 35.95 | 35.41 | 35.74 | 193,800 | +0.19(+0.53%) |
Jun 02, 2010 | 34.88 | 35.59 | 34.85 | 35.55 | 220,452 | +1.19(+3.46%) |
Jun 01, 2010 | 34.35 | 35.16 | 34.22 | 34.36 | 364,320 | +0.06(+0.17%) |
May 28, 2010 | 34.30 | 34.69 | 34.16 | 34.30 | 379,200 | +0.00(+0.00%) |
May 27, 2010 | 34.12 | 34.40 | 33.86 | 34.30 | 245,055 | +1.20(+3.63%) |
May 26, 2010 | 33.55 | 33.84 | 32.81 | 33.10 | 551,495 | -0.35(-1.05%) |
May 25, 2010 | 32.97 | 33.45 | 32.74 | 33.45 | 601,802 | -0.60(-1.76%) |
May 24, 2010 | 33.60 | 34.24 | 33.60 | 34.05 | 344,052 | -0.12(-0.35%) |
May 21, 2010 | 33.85 | 34.29 | 33.69 | 34.17 | 247,800 | -0.13(-0.38%) |
May 20, 2010 | 34.36 | 35.12 | 34.03 | 34.30 | 785,630 | -1.41(-3.95%) |
May 19, 2010 | 35.48 | 35.85 | 35.00 | 35.71 | 729,245 | +0.21(+0.59%) |
May 18, 2010 | 36.25 | 36.29 | 35.16 | 35.50 | 247,514 | -0.89(-2.45%) |
May 17, 2010 | 36.23 | 36.40 | 35.80 | 36.39 | 151,388 | -0.06(-0.16%) |
May 14, 2010 | 36.89 | 36.95 | 36.05 | 36.45 | 233,240 | -0.63(-1.70%) |
May 13, 2010 | 37.50 | 37.55 | 37.00 | 37.08 | 578,147 | -0.33(-0.88%) |
May 12, 2010 | 37.42 | 37.58 | 37.13 | 37.41 | 339,884 | -0.06(-0.16%) |
May 11, 2010 | 37.55 | 37.68 | 37.26 | 37.47 | 430,877 | +0.48(+1.30%) |
May 10, 2010 | 36.94 | 37.10 | 36.80 | 36.99 | 236,259 | +0.45(+1.23%) |
May 07, 2010 | 36.80 | 36.90 | 35.70 | 36.54 | 306,289 | -0.09(-0.25%) |
May 06, 2010 | 37.55 | 37.77 | 36.00 | 36.63 | 486,275 | -0.55(-1.48%) |
May 05, 2010 | 37.45 | 37.50 | 37.09 | 37.18 | 434,456 | -0.45(-1.20%) |
May 04, 2010 | 37.91 | 38.10 | 37.56 | 37.63 | 290,483 | -0.78(-2.03%) |
May 03, 2010 | 38.45 | 38.67 | 38.32 | 38.41 | 646,274 | -0.99(-2.51%) |
Apr 30, 2010 | 39.50 | 39.63 | 39.15 | 39.40 | 198,021 | +0.00(+0.00%) |
Apr 29, 2010 | 39.49 | 39.60 | 39.28 | 39.40 | 252,571 | +0.42(+1.08%) |
Apr 28, 2010 | 38.92 | 39.30 | 38.60 | 38.98 | 195,346 | +0.19(+0.49%) |
Apr 27, 2010 | 39.88 | 40.00 | 38.75 | 38.79 | 371,742 | -1.31(-3.27%) |
Apr 26, 2010 | 40.29 | 40.32 | 39.87 | 40.10 | 529,524 | -0.20(-0.50%) |
Apr 23, 2010 | 40.00 | 40.37 | 39.95 | 40.30 | 302,766 | +0.00(+0.00%) |
Apr 22, 2010 | 40.20 | 40.39 | 39.85 | 40.30 | 361,405 | -0.55(-1.35%) |
Apr 21, 2010 | 40.90 | 41.02 | 40.75 | 40.85 | 328,521 | -0.35(-0.85%) |
Apr 20, 2010 | 41.46 | 41.55 | 41.07 | 41.20 | 755,329 | -0.10(-0.24%) |
Apr 19, 2010 | 40.90 | 41.39 | 40.90 | 41.30 | 321,978 | +0.02(+0.05%) |
Apr 16, 2010 | 41.51 | 41.55 | 41.15 | 41.28 | 309,428 | -0.67(-1.60%) |
Apr 15, 2010 | 41.62 | 42.10 | 41.62 | 41.95 | 397,728 | +0.75(+1.82%) |
Apr 14, 2010 | 41.05 | 41.25 | 40.90 | 41.20 | 209,174 | +0.32(+0.78%) |
Apr 13, 2010 | 40.95 | 41.00 | 40.70 | 40.88 | 327,600 | -0.04(-0.10%) |
Apr 12, 2010 | 41.00 | 41.06 | 40.81 | 40.92 | 159,732 | +0.16(+0.39%) |
Apr 09, 2010 | 40.24 | 40.91 | 40.24 | 40.76 | 601,148 | +0.71(+1.77%) |
Apr 08, 2010 | 39.70 | 40.14 | 39.65 | 40.05 | 411,568 | +0.90(+2.30%) |
Apr 07, 2010 | 39.47 | 39.49 | 39.11 | 39.15 | 235,998 | -0.40(-1.01%) |
Apr 06, 2010 | 39.45 | 39.55 | 38.35 | 39.55 | 1,725,639 | -0.80(-1.98%) |
Apr 05, 2010 | 40.30 | 40.50 | 40.15 | 40.35 | 188,638 | -0.28(-0.69%) |
Apr 01, 2010 | 40.63 | 40.63 | 40.63 | 0 | +0.11(+0.27%) | |
Mar 31, 2010 | 40.35 | 40.77 | 40.35 | 40.52 | 303,484 | +0.44(+1.10%) |
Mar 30, 2010 | 40.28 | 40.29 | 39.92 | 40.08 | 300,597 | -0.13(-0.32%) |
Mar 29, 2010 | 39.97 | 40.23 | 39.97 | 40.21 | 137,993 | +0.48(+1.21%) |
Mar 26, 2010 | 40.15 | 40.61 | 39.63 | 39.73 | 311,922 | -0.34(-0.85%) |
Mar 25, 2010 | 40.65 | 40.65 | 40.07 | 40.07 | 295,240 | -0.35(-0.87%) |
Mar 24, 2010 | 40.66 | 40.76 | 40.42 | 40.42 | 316,236 | -0.86(-2.08%) |
Mar 23, 2010 | 41.30 | 41.38 | 41.15 | 41.28 | 193,107 | -0.04(-0.10%) |
Mar 22, 2010 | 41.00 | 41.45 | 40.95 | 41.32 | 232,633 | -0.04(-0.10%) |
Mar 19, 2010 | 41.56 | 41.63 | 41.30 | 41.36 | 370,424 | -0.09(-0.22%) |
Mar 18, 2010 | 41.25 | 41.47 | 40.92 | 41.45 | 225,854 | +0.15(+0.36%) |
Mar 17, 2010 | 41.25 | 41.48 | 41.21 | 41.30 | 220,677 | -0.06(-0.15%) |
Mar 16, 2010 | 41.28 | 41.50 | 41.19 | 41.36 | 410,634 | +0.11(+0.27%) |
Mar 15, 2010 | 41.05 | 41.25 | 40.91 | 41.25 | 568,610 | +0.42(+1.03%) |
Mar 12, 2010 | 41.15 | 41.20 | 40.80 | 40.83 | 310,662 | -0.89(-2.13%) |
Mar 11, 2010 | 41.65 | 41.80 | 41.60 | 41.72 | 628,106 | +0.10(+0.24%) |
Mar 10, 2010 | 41.75 | 42.04 | 41.55 | 41.62 | 338,302 | -0.28(-0.67%) |
Mar 09, 2010 | 42.12 | 42.20 | 41.85 | 41.90 | 277,146 | -0.30(-0.71%) |
Mar 08, 2010 | 42.07 | 42.30 | 42.05 | 42.20 | 292,057 | -0.01(-0.02%) |
Mar 05, 2010 | 41.71 | 42.25 | 41.71 | 42.21 | 157,215 | +0.36(+0.86%) |
Mar 04, 2010 | 41.90 | 42.05 | 41.65 | 41.85 | 197,715 | -1.67(-3.85%) |
Mar 03, 2010 | 43.10 | 43.66 | 43.05 | 43.52 | 371,738 | +0.53(+1.24%) |
Mar 02, 2010 | 42.80 | 43.02 | 42.68 | 42.99 | 237,469 | +0.94(+2.24%) |
Mar 01, 2010 | 41.84 | 42.15 | 41.72 | 42.05 | 127,641 | +0.34(+0.82%) |
Feb 26, 2010 | 41.55 | 41.95 | 41.40 | 41.71 | 455,526 | +0.15(+0.36%) |
Feb 25, 2010 | 40.90 | 41.57 | 40.80 | 41.56 | 177,093 | +0.03(+0.07%) |
Feb 24, 2010 | 41.50 | 41.70 | 41.37 | 41.53 | 109,435 | +0.23(+0.56%) |
Feb 23, 2010 | 41.65 | 41.65 | 41.20 | 41.30 | 185,639 | -0.93(-2.20%) |
Feb 22, 2010 | 42.45 | 42.56 | 42.05 | 42.23 | 554,469 | -0.22(-0.52%) |
Feb 19, 2010 | 42.33 | 42.63 | 42.18 | 42.45 | 860,417 | +0.05(+0.12%) |
Feb 18, 2010 | 42.15 | 42.43 | 42.15 | 42.40 | 125,928 | +0.23(+0.55%) |
Feb 17, 2010 | 42.00 | 42.20 | 41.98 | 42.17 | 164,400 | +0.86(+2.08%) |
Feb 16, 2010 | 41.38 | 42.10 | 41.25 | 41.31 | 353,405 | -0.19(-0.46%) |
Feb 12, 2010 | 41.50 | 41.50 | 41.50 | 0 | -0.30(-0.72%) | |
Feb 11, 2010 | 41.45 | 41.95 | 41.06 | 41.80 | 133,389 | +0.75(+1.83%) |
Feb 10, 2010 | 41.08 | 41.22 | 40.67 | 41.05 | 246,940 | -0.45(-1.08%) |
Feb 09, 2010 | 41.15 | 41.68 | 41.15 | 41.50 | 315,657 | +0.57(+1.39%) |
Feb 08, 2010 | 40.60 | 41.30 | 40.45 | 40.93 | 139,424 | +1.28(+3.23%) |
Feb 05, 2010 | 40.00 | 40.14 | 39.15 | 39.65 | 484,139 | -1.33(-3.25%) |
Feb 04, 2010 | 41.55 | 41.70 | 40.98 | 40.98 | 266,026 | -1.57(-3.69%) |
Feb 03, 2010 | 41.86 | 42.55 | 41.85 | 42.55 | 2,248,916 | -0.44(-1.02%) |
Feb 02, 2010 | 42.60 | 42.99 | 42.55 | 42.99 | 164,814 | +0.43(+1.01%) |
Feb 01, 2010 | 42.22 | 42.57 | 42.16 | 42.56 | 315,207 | +0.61(+1.45%) |
Jan 29, 2010 | 42.75 | 42.79 | 41.88 | 41.95 | 258,494 | -1.10(-2.56%) |
Jan 28, 2010 | 43.26 | 43.26 | 42.75 | 43.05 | 211,523 | -0.75(-1.71%) |
Jan 27, 2010 | 43.53 | 43.80 | 43.40 | 43.80 | 185,369 | -0.11(-0.25%) |
Jan 26, 2010 | 43.58 | 44.09 | 43.54 | 43.91 | 479,789 | +0.36(+0.83%) |
Jan 25, 2010 | 43.92 | 43.99 | 43.52 | 43.55 | 374,151 | -0.50(-1.14%) |
Jan 22, 2010 | 44.20 | 44.50 | 44.00 | 44.05 | 784,591 | -0.62(-1.39%) |
Jan 21, 2010 | 44.55 | 44.84 | 44.29 | 44.67 | 622,254 | +0.02(+0.04%) |
Jan 20, 2010 | 44.65 | 44.87 | 44.20 | 44.65 | 1,158,089 | -0.50(-1.11%) |
Jan 19, 2010 | 44.38 | 45.15 | 44.20 | 45.15 | 606,951 | +0.19(+0.42%) |
Jan 15, 2010 | 44.96 | 44.96 | 44.96 | 0 | +0.08(+0.18%) | |
Jan 14, 2010 | 44.41 | 45.01 | 44.30 | 44.88 | 187,028 | +0.87(+1.98%) |
Jan 13, 2010 | 44.20 | 44.30 | 43.82 | 44.01 | 196,657 | +0.46(+1.06%) |
Jan 12, 2010 | 43.45 | 43.94 | 43.36 | 43.55 | 192,006 | -0.63(-1.43%) |
Jan 11, 2010 | 44.00 | 44.20 | 43.90 | 44.18 | 185,505 | +0.49(+1.12%) |
Jan 08, 2010 | 43.45 | 43.69 | 43.10 | 43.69 | 313,908 | +0.60(+1.39%) |
Jan 07, 2010 | 42.88 | 43.33 | 42.80 | 43.09 | 440,916 | -0.53(-1.22%) |
Jan 06, 2010 | 43.40 | 43.78 | 43.30 | 43.62 | 384,153 | +0.38(+0.88%) |
Jan 05, 2010 | 43.09 | 43.30 | 42.91 | 43.24 | 356,309 | -0.66(-1.50%) |
Jan 04, 2010 | 43.50 | 44.01 | 43.40 | 43.90 | 310,741 | +1.70(+4.03%) |
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.10(-0.24%) | |
Dec 30, 2009 | 42.70 | 42.70 | 42.00 | 42.30 | 573,961 | -0.80(-1.86%) |
Dec 29, 2009 | 43.00 | 43.17 | 42.84 | 43.10 | 155,995 | +0.22(+0.51%) |
Dec 28, 2009 | 43.10 | 43.10 | 42.85 | 42.88 | 182,717 | -0.32(-0.74%) |
Dec 24, 2009 | 42.80 | 43.30 | 42.75 | 43.20 | 285,853 | +0.40(+0.93%) |
Dec 23, 2009 | 42.82 | 42.95 | 42.61 | 42.80 | 150,860 | +0.10(+0.23%) |
Dec 22, 2009 | 42.57 | 42.78 | 42.40 | 42.70 | 330,016 | +0.80(+1.91%) |
Dec 21, 2009 | 42.20 | 42.25 | 41.85 | 41.90 | 164,650 | -0.05(-0.12%) |
Dec 18, 2009 | 42.01 | 42.25 | 41.66 | 41.95 | 173,853 | +0.29(+0.70%) |
Dec 17, 2009 | 41.90 | 42.00 | 41.51 | 41.66 | 237,152 | -0.17(-0.41%) |
Dec 16, 2009 | 41.47 | 42.18 | 41.47 | 41.83 | 277,690 | +0.98(+2.40%) |
Dec 15, 2009 | 40.62 | 40.87 | 40.58 | 40.85 | 126,452 | -0.15(-0.37%) |
Dec 14, 2009 | 41.06 | 41.09 | 40.75 | 41.00 | 433,743 | +0.25(+0.61%) |
Dec 11, 2009 | 40.91 | 40.95 | 40.66 | 40.75 | 374,705 | -0.25(-0.61%) |
Dec 10, 2009 | 41.10 | 41.20 | 40.90 | 41.00 | 129,627 | +0.15(+0.37%) |
Dec 09, 2009 | 40.75 | 40.95 | 40.58 | 40.85 | 441,363 | +0.05(+0.12%) |
Dec 08, 2009 | 41.00 | 41.00 | 40.64 | 40.80 | 177,402 | -0.56(-1.35%) |
Dec 07, 2009 | 41.35 | 41.56 | 41.26 | 41.36 | 387,726 | -0.06(-0.14%) |
Dec 04, 2009 | 42.04 | 42.04 | 41.28 | 41.42 | 1,163,753 | -0.43(-1.03%) |
Dec 03, 2009 | 41.95 | 42.08 | 41.80 | 41.85 | 680,218 | +0.42(+1.01%) |
Dec 02, 2009 | 41.76 | 41.80 | 41.28 | 41.43 | 263,186 | +0.03(+0.07%) |
Dec 01, 2009 | 41.40 | 41.54 | 41.26 | 41.40 | 1,249,945 | +0.48(+1.17%) |
Nov 30, 2009 | 40.85 | 41.14 | 40.69 | 40.92 | 301,885 | -0.54(-1.30%) |
Nov 27, 2009 | 40.75 | 41.53 | 40.59 | 41.46 | 129,174 | -0.83(-1.96%) |
Nov 25, 2009 | 42.01 | 42.30 | 41.81 | 42.29 | 2,202,027 | +0.84(+2.03%) |
Nov 24, 2009 | 41.47 | 41.62 | 41.26 | 41.45 | 475,658 | +0.49(+1.20%) |
Nov 23, 2009 | 40.91 | 41.27 | 40.90 | 40.96 | 1,123,968 | +0.86(+2.14%) |
Nov 20, 2009 | 39.58 | 40.19 | 39.58 | 40.10 | 263,416 | +0.38(+0.96%) |
Nov 19, 2009 | 39.64 | 39.85 | 39.38 | 39.72 | 308,506 | -0.53(-1.32%) |
Nov 18, 2009 | 40.38 | 40.50 | 40.04 | 40.25 | 268,786 | +0.35(+0.88%) |
Nov 17, 2009 | 39.65 | 39.90 | 39.54 | 39.90 | 164,746 | -0.40(-0.99%) |
Nov 16, 2009 | 40.20 | 40.46 | 40.00 | 40.30 | 139,220 | +0.52(+1.31%) |
Nov 13, 2009 | 39.38 | 39.90 | 39.30 | 39.78 | 161,127 | +0.18(+0.45%) |
Nov 12, 2009 | 39.85 | 40.10 | 39.55 | 39.60 | 194,291 | -0.65(-1.61%) |
Nov 11, 2009 | 40.55 | 40.56 | 40.07 | 40.25 | 176,727 | -0.19(-0.47%) |
Nov 10, 2009 | 40.25 | 40.44 | 40.12 | 40.44 | 374,718 | +0.09(+0.22%) |
Nov 09, 2009 | 40.37 | 40.59 | 39.60 | 40.35 | 267,278 | +0.92(+2.33%) |
Nov 06, 2009 | 39.30 | 39.54 | 39.10 | 39.43 | 2,019,931 | -0.08(-0.20%) |
Nov 05, 2009 | 39.60 | 39.76 | 39.39 | 39.51 | 400,545 | +0.31(+0.79%) |
Nov 04, 2009 | 39.15 | 39.59 | 39.13 | 39.20 | 169,732 | -0.04(-0.10%) |
Nov 03, 2009 | 39.15 | 39.39 | 39.07 | 39.24 | 486,295 | -0.46(-1.16%) |
Nov 02, 2009 | 39.50 | 40.00 | 39.40 | 39.70 | 258,513 | -0.20(-0.50%) |
Oct 30, 2009 | 40.55 | 40.75 | 39.55 | 39.90 | 190,861 | -0.54(-1.34%) |
Oct 29, 2009 | 39.85 | 40.60 | 39.85 | 40.44 | 306,192 | +0.75(+1.89%) |
Oct 28, 2009 | 40.55 | 40.55 | 39.66 | 39.69 | 315,990 | -0.41(-1.02%) |
Oct 27, 2009 | 40.00 | 40.20 | 39.92 | 40.10 | 1,209,564 | +0.54(+1.37%) |
Oct 26, 2009 | 40.24 | 40.43 | 39.40 | 39.56 | 450,274 | -0.29(-0.73%) |
Oct 23, 2009 | 40.00 | 40.03 | 39.84 | 39.85 | 196,510 | -0.60(-1.48%) |
Oct 22, 2009 | 40.10 | 40.57 | 40.01 | 40.45 | 157,810 | +0.40(+1.00%) |
Oct 21, 2009 | 40.10 | 40.50 | 40.04 | 40.05 | 323,970 | -0.02(-0.05%) |
Oct 20, 2009 | 39.90 | 40.17 | 39.90 | 40.07 | 147,214 | -0.58(-1.43%) |
Oct 19, 2009 | 40.46 | 40.74 | 40.46 | 40.65 | 305,229 | +0.81(+2.03%) |
Oct 16, 2009 | 40.10 | 40.19 | 39.57 | 39.84 | 482,626 | -0.67(-1.65%) |
Oct 15, 2009 | 40.25 | 40.51 | 40.14 | 40.51 | 263,854 | -1.49(-3.55%) |
Oct 14, 2009 | 41.40 | 42.01 | 41.40 | 42.00 | 166,882 | +1.28(+3.14%) |
Oct 13, 2009 | 40.97 | 41.10 | 40.70 | 40.72 | 371,472 | -0.33(-0.80%) |
Oct 12, 2009 | 41.26 | 41.33 | 40.99 | 41.05 | 138,466 | +0.84(+2.09%) |
Oct 09, 2009 | 40.19 | 40.24 | 40.00 | 40.21 | 194,993 | -0.29(-0.72%) |
Oct 08, 2009 | 40.50 | 40.69 | 40.32 | 40.50 | 154,902 | -0.03(-0.07%) |
Oct 07, 2009 | 40.25 | 40.60 | 40.25 | 40.53 | 270,802 | +0.08(+0.20%) |
Oct 06, 2009 | 40.16 | 40.63 | 40.16 | 40.45 | 356,961 | +0.51(+1.28%) |
Oct 05, 2009 | 39.84 | 40.11 | 39.75 | 39.94 | 574,495 | +0.03(+0.08%) |
Oct 02, 2009 | 39.40 | 40.04 | 39.40 | 39.91 | 1,224,237 | +0.01(+0.03%) |
Oct 01, 2009 | 40.07 | 40.18 | 39.78 | 39.90 | 694,486 | -0.70(-1.72%) |
Sep 30, 2009 | 40.85 | 40.85 | 40.11 | 40.60 | 256,392 | -0.15(-0.37%) |
Sep 29, 2009 | 40.60 | 40.87 | 40.47 | 40.75 | 177,482 | +0.10(+0.25%) |
Sep 28, 2009 | 40.40 | 41.07 | 40.40 | 40.65 | 339,716 | +0.47(+1.17%) |
Sep 25, 2009 | 40.17 | 40.78 | 40.05 | 40.18 | 2,327,093 | -0.52(-1.28%) |
Sep 24, 2009 | 41.00 | 41.20 | 40.42 | 40.70 | 235,315 | -0.35(-0.85%) |
Sep 23, 2009 | 41.85 | 41.85 | 40.97 | 41.05 | 559,676 | -0.65(-1.56%) |
Sep 22, 2009 | 41.91 | 42.08 | 41.65 | 41.70 | 181,017 | +0.83(+2.03%) |
Sep 21, 2009 | 40.52 | 40.97 | 40.40 | 40.87 | 250,402 | -0.08(-0.20%) |
Sep 18, 2009 | 40.95 | 41.12 | 40.80 | 40.95 | 210,803 | +0.73(+1.82%) |
Sep 17, 2009 | 40.35 | 40.44 | 40.13 | 40.22 | 104,543 | -0.29(-0.72%) |
Sep 16, 2009 | 40.23 | 40.60 | 39.76 | 40.51 | 506,630 | +0.74(+1.86%) |
Sep 15, 2009 | 39.60 | 39.85 | 39.42 | 39.77 | 312,865 | -0.39(-0.97%) |
Sep 14, 2009 | 39.80 | 40.16 | 39.76 | 40.16 | 241,392 | +0.52(+1.31%) |
Sep 11, 2009 | 39.86 | 39.86 | 39.59 | 39.64 | 136,537 | -0.52(-1.29%) |
Sep 10, 2009 | 39.40 | 40.17 | 39.21 | 40.16 | 861,329 | +0.55(+1.39%) |
Sep 09, 2009 | 39.51 | 39.72 | 39.29 | 39.61 | 966,047 | -0.14(-0.35%) |
Sep 08, 2009 | 39.55 | 39.75 | 39.16 | 39.75 | 491,193 | +0.54(+1.38%) |
Sep 04, 2009 | 38.53 | 39.35 | 38.50 | 39.21 | 241,983 | +0.54(+1.40%) |
Sep 03, 2009 | 38.90 | 39.00 | 38.45 | 38.67 | 253,259 | -0.70(-1.78%) |
Sep 02, 2009 | 38.76 | 39.50 | 38.66 | 39.37 | 116,551 | +0.25(+0.64%) |
Sep 01, 2009 | 39.60 | 39.88 | 38.95 | 39.12 | 450,403 | -0.72(-1.81%) |
Aug 31, 2009 | 39.75 | 39.96 | 39.66 | 39.84 | 260,675 | +0.14(+0.35%) |
Aug 28, 2009 | 40.25 | 40.32 | 39.57 | 39.70 | 150,428 | -0.30(-0.75%) |
Aug 27, 2009 | 39.49 | 40.24 | 39.35 | 40.00 | 258,562 | +0.68(+1.73%) |
Aug 26, 2009 | 39.41 | 39.48 | 39.20 | 39.32 | 113,596 | -0.43(-1.08%) |
Aug 25, 2009 | 40.05 | 40.13 | 39.66 | 39.75 | 223,800 | +0.29(+0.73%) |
Aug 24, 2009 | 39.36 | 39.61 | 39.30 | 39.46 | 169,361 | -0.47(-1.18%) |
Aug 21, 2009 | 39.75 | 40.00 | 39.56 | 39.93 | 267,054 | +0.31(+0.78%) |
Aug 20, 2009 | 39.31 | 39.66 | 39.14 | 39.62 | 196,791 | +0.06(+0.15%) |
Aug 19, 2009 | 38.55 | 39.68 | 38.55 | 39.56 | 1,220,457 | +0.94(+2.43%) |
Aug 18, 2009 | 38.13 | 38.66 | 38.13 | 38.62 | 228,289 | +0.47(+1.23%) |
Aug 17, 2009 | 38.00 | 38.75 | 37.82 | 38.15 | 127,163 | -0.70(-1.80%) |
Aug 14, 2009 | 38.84 | 38.95 | 38.63 | 38.85 | 153,196 | -0.08(-0.21%) |
Aug 13, 2009 | 38.72 | 38.98 | 38.61 | 38.93 | 326,916 | +0.38(+0.99%) |
Aug 12, 2009 | 38.45 | 38.75 | 38.35 | 38.55 | 120,809 | +0.25(+0.65%) |
Aug 11, 2009 | 38.25 | 38.41 | 38.08 | 38.30 | 194,408 | +0.05(+0.13%) |
Aug 10, 2009 | 38.55 | 38.55 | 38.15 | 38.25 | 168,346 | -0.60(-1.54%) |
Aug 07, 2009 | 38.75 | 39.00 | 38.66 | 38.85 | 522,351 | +0.15(+0.39%) |
Aug 06, 2009 | 38.85 | 38.98 | 38.42 | 38.70 | 207,107 | +0.16(+0.42%) |
Aug 05, 2009 | 38.84 | 38.84 | 38.36 | 38.54 | 692,028 | -0.45(-1.15%) |
Aug 04, 2009 | 38.85 | 39.15 | 38.82 | 38.99 | 314,006 | -0.15(-0.38%) |