Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.31 | 43.75 | 43.10 | 43.19 | 256,404 | -0.35(-0.82%) |
Mar 30, 2010 | 43.73 | 43.90 | 43.40 | 43.54 | 339,735 | -0.26(-0.59%) |
Mar 29, 2010 | 43.62 | 43.88 | 43.49 | 43.80 | 283,355 | +0.40(+0.92%) |
Mar 26, 2010 | 43.70 | 43.94 | 43.17 | 43.40 | 580,090 | -0.26(-0.60%) |
Mar 25, 2010 | 44.83 | 44.83 | 43.65 | 43.66 | 463,111 | -0.75(-1.69%) |
Mar 24, 2010 | 44.55 | 44.97 | 44.23 | 44.41 | 264,485 | -0.35(-0.78%) |
Mar 23, 2010 | 44.92 | 44.99 | 44.48 | 44.76 | 486,634 | -0.09(-0.20%) |
Mar 22, 2010 | 44.62 | 45.13 | 44.45 | 44.85 | 453,190 | -0.04(-0.09%) |
Mar 19, 2010 | 46.23 | 46.23 | 44.67 | 44.89 | 1,051,242 | -1.40(-3.02%) |
Mar 18, 2010 | 45.64 | 46.49 | 45.64 | 46.29 | 776,968 | +0.49(+1.07%) |
Mar 17, 2010 | 45.23 | 45.87 | 45.21 | 45.80 | 470,732 | +0.77(+1.71%) |
Mar 16, 2010 | 45.17 | 45.42 | 44.70 | 45.03 | 866,076 | -0.18(-0.40%) |
Mar 15, 2010 | 45.05 | 45.29 | 44.65 | 45.21 | 299,168 | +0.04(+0.09%) |
Mar 12, 2010 | 45.47 | 45.50 | 44.90 | 45.17 | 298,739 | +0.03(+0.07%) |
Mar 11, 2010 | 44.82 | 45.31 | 44.58 | 45.14 | 376,626 | +0.01(+0.02%) |
Mar 10, 2010 | 44.52 | 45.23 | 44.52 | 45.13 | 389,143 | +0.47(+1.05%) |
Mar 09, 2010 | 44.65 | 45.19 | 44.38 | 44.66 | 418,493 | -0.27(-0.60%) |
Mar 08, 2010 | 44.95 | 45.24 | 44.52 | 44.93 | 358,148 | +0.06(+0.13%) |
Mar 05, 2010 | 44.52 | 45.08 | 44.22 | 44.87 | 252,714 | +0.64(+1.45%) |
Mar 04, 2010 | 44.66 | 44.73 | 43.95 | 44.23 | 431,649 | -0.23(-0.52%) |
Mar 03, 2010 | 44.46 | 45.00 | 44.46 | 44.46 | 416,712 | -0.16(-0.36%) |
Mar 02, 2010 | 44.22 | 44.67 | 44.14 | 44.62 | 517,500 | +0.32(+0.72%) |
Mar 01, 2010 | 43.97 | 44.30 | 43.66 | 44.30 | 565,952 | +0.44(+1.00%) |
Feb 26, 2010 | 43.51 | 43.97 | 42.74 | 43.86 | 498,879 | +0.24(+0.55%) |
Feb 25, 2010 | 43.10 | 43.64 | 42.03 | 43.62 | 462,706 | -0.42(-0.95%) |
Feb 24, 2010 | 43.20 | 44.36 | 43.19 | 44.04 | 486,753 | +1.05(+2.44%) |
Feb 23, 2010 | 43.13 | 43.25 | 42.70 | 42.99 | 276,368 | -0.19(-0.44%) |
Feb 22, 2010 | 43.24 | 43.38 | 42.90 | 43.18 | 150,159 | +0.01(+0.02%) |
Feb 19, 2010 | 43.27 | 43.58 | 43.10 | 43.17 | 243,024 | -0.19(-0.44%) |
Feb 18, 2010 | 42.93 | 43.50 | 42.71 | 43.36 | 256,307 | +0.53(+1.24%) |
Feb 17, 2010 | 42.00 | 42.88 | 41.98 | 42.83 | 429,850 | +0.80(+1.90%) |
Feb 16, 2010 | 42.00 | 42.06 | 41.71 | 42.03 | 222,506 | +0.44(+1.06%) |
Feb 12, 2010 | 40.90 | 41.59 | 41.59 | 41.59 | 295,600 | +0.24(+0.58%) |
Feb 11, 2010 | 41.10 | 41.45 | 40.83 | 41.35 | 344,032 | +0.08(+0.19%) |
Feb 10, 2010 | 40.86 | 41.41 | 40.70 | 41.27 | 362,657 | +0.22(+0.54%) |
Feb 09, 2010 | 40.94 | 41.25 | 40.52 | 41.05 | 273,816 | +0.37(+0.91%) |
Feb 08, 2010 | 41.16 | 41.16 | 40.40 | 40.68 | 183,925 | -0.51(-1.24%) |
Feb 05, 2010 | 40.85 | 41.22 | 40.26 | 41.19 | 429,479 | +0.22(+0.54%) |
Feb 04, 2010 | 42.19 | 42.22 | 40.90 | 40.97 | 392,460 | -1.60(-3.76%) |
Feb 03, 2010 | 42.06 | 42.67 | 42.01 | 42.57 | 275,691 | +0.22(+0.52%) |
Feb 02, 2010 | 42.13 | 42.57 | 41.86 | 42.35 | 267,469 | +0.16(+0.38%) |
Feb 01, 2010 | 41.97 | 42.19 | 41.54 | 42.19 | 375,737 | +0.33(+0.79%) |
Jan 29, 2010 | 42.15 | 42.47 | 41.86 | 41.86 | 643,201 | -0.11(-0.26%) |
Jan 28, 2010 | 42.00 | 42.37 | 41.59 | 41.97 | 456,910 | -0.22(-0.52%) |
Jan 27, 2010 | 40.36 | 42.21 | 40.24 | 42.19 | 943,855 | +1.63(+4.02%) |
Jan 26, 2010 | 40.76 | 40.83 | 40.28 | 40.56 | 252,521 | -0.21(-0.52%) |
Jan 25, 2010 | 41.24 | 41.31 | 40.49 | 40.77 | 303,903 | -0.03(-0.07%) |
Jan 22, 2010 | 41.96 | 42.03 | 40.72 | 40.80 | 299,345 | -1.04(-2.47%) |
Jan 21, 2010 | 42.88 | 43.18 | 41.76 | 41.84 | 303,197 | -0.95(-2.23%) |
Jan 20, 2010 | 44.04 | 44.09 | 42.54 | 42.79 | 297,633 | -1.30(-2.95%) |
Jan 19, 2010 | 43.26 | 44.14 | 43.01 | 44.09 | 338,860 | +0.75(+1.73%) |
Jan 15, 2010 | 43.56 | 43.34 | 43.34 | 43.34 | 332,300 | -0.15(-0.34%) |
Jan 14, 2010 | 42.89 | 43.52 | 42.89 | 43.49 | 253,172 | +0.45(+1.05%) |
Jan 13, 2010 | 42.72 | 43.62 | 42.67 | 43.04 | 301,191 | +0.30(+0.70%) |
Jan 12, 2010 | 43.75 | 43.91 | 42.54 | 42.74 | 310,174 | -1.19(-2.71%) |
Jan 11, 2010 | 43.95 | 44.00 | 43.28 | 43.93 | 361,160 | +0.17(+0.39%) |
Jan 08, 2010 | 43.38 | 43.77 | 43.16 | 43.76 | 381,214 | +0.30(+0.69%) |
Jan 07, 2010 | 43.19 | 43.53 | 43.03 | 43.46 | 471,218 | +0.11(+0.25%) |
Jan 06, 2010 | 43.74 | 43.83 | 43.33 | 43.35 | 486,530 | -0.29(-0.66%) |
Jan 05, 2010 | 44.71 | 44.88 | 43.51 | 43.64 | 652,493 | -1.00(-2.24%) |
Jan 04, 2010 | 43.56 | 44.99 | 43.51 | 44.64 | 736,891 | +1.18(+2.72%) |
Dec 31, 2009 | 43.91 | 43.46 | 43.46 | 43.46 | 325,000 | -0.32(-0.73%) |
Dec 30, 2009 | 43.44 | 43.89 | 43.34 | 43.78 | 583,282 | +0.11(+0.25%) |
Dec 29, 2009 | 43.70 | 43.82 | 43.54 | 43.67 | 191,085 | +0.12(+0.28%) |
Dec 28, 2009 | 43.78 | 43.94 | 43.42 | 43.55 | 250,523 | -0.22(-0.50%) |
Dec 24, 2009 | 43.50 | 43.78 | 43.44 | 43.77 | 136,519 | +0.45(+1.04%) |
Dec 23, 2009 | 43.00 | 43.50 | 42.77 | 43.32 | 446,647 | +0.32(+0.74%) |
Dec 22, 2009 | 42.35 | 43.00 | 42.31 | 43.00 | 311,845 | +0.84(+1.99%) |
Dec 21, 2009 | 41.67 | 42.20 | 41.65 | 42.16 | 411,857 | +0.57(+1.37%) |
Dec 18, 2009 | 41.08 | 41.62 | 40.97 | 41.59 | 618,022 | +0.81(+1.99%) |
Dec 17, 2009 | 40.62 | 41.25 | 40.41 | 40.78 | 332,565 | -0.22(-0.54%) |
Dec 16, 2009 | 40.97 | 41.54 | 40.91 | 41.00 | 378,973 | +0.01(+0.02%) |
Dec 15, 2009 | 40.68 | 41.10 | 40.58 | 40.99 | 393,622 | +0.01(+0.02%) |
Dec 14, 2009 | 40.90 | 41.11 | 40.35 | 40.98 | 327,215 | +0.51(+1.26%) |
Dec 11, 2009 | 40.80 | 40.84 | 40.16 | 40.47 | 195,781 | -0.11(-0.27%) |
Dec 10, 2009 | 40.56 | 40.93 | 40.43 | 40.58 | 298,736 | +0.07(+0.17%) |
Dec 09, 2009 | 40.28 | 40.54 | 39.67 | 40.51 | 326,325 | -0.09(-0.22%) |
Dec 08, 2009 | 40.67 | 41.15 | 40.23 | 40.60 | 431,790 | -0.36(-0.88%) |
Dec 07, 2009 | 40.87 | 41.21 | 40.67 | 40.96 | 434,215 | -0.11(-0.27%) |
Dec 04, 2009 | 40.33 | 41.07 | 40.33 | 41.07 | 536,716 | +1.08(+2.70%) |
Dec 03, 2009 | 39.97 | 40.63 | 39.96 | 39.99 | 286,668 | -0.05(-0.12%) |
Dec 02, 2009 | 39.84 | 40.59 | 39.71 | 40.04 | 531,170 | +0.20(+0.50%) |
Dec 01, 2009 | 39.27 | 39.86 | 39.13 | 39.84 | 488,221 | +0.90(+2.31%) |
Nov 30, 2009 | 38.67 | 39.05 | 38.23 | 38.94 | 371,029 | +0.28(+0.72%) |
Nov 27, 2009 | 39.16 | 39.16 | 38.40 | 38.66 | 209,761 | -1.22(-3.06%) |
Nov 25, 2009 | 40.02 | 40.23 | 39.82 | 39.88 | 143,243 | -0.18(-0.45%) |
Nov 24, 2009 | 40.55 | 40.66 | 39.97 | 40.06 | 363,287 | -0.40(-0.99%) |
Nov 23, 2009 | 40.09 | 40.99 | 39.91 | 40.46 | 351,602 | +0.65(+1.63%) |
Nov 20, 2009 | 39.80 | 39.96 | 39.51 | 39.81 | 289,949 | -0.04(-0.10%) |
Nov 19, 2009 | 40.15 | 40.41 | 39.58 | 39.85 | 434,023 | -0.50(-1.24%) |
Nov 18, 2009 | 40.99 | 41.15 | 40.29 | 40.35 | 352,433 | -0.76(-1.85%) |
Nov 17, 2009 | 40.63 | 41.18 | 40.47 | 41.11 | 439,674 | +0.22(+0.54%) |
Nov 16, 2009 | 40.42 | 41.00 | 40.30 | 40.89 | 595,321 | +0.60(+1.49%) |
Nov 13, 2009 | 40.26 | 40.44 | 39.91 | 40.29 | 504,575 | +0.17(+0.42%) |
Nov 12, 2009 | 40.75 | 40.85 | 39.96 | 40.12 | 761,052 | -0.61(-1.50%) |
Nov 11, 2009 | 41.50 | 41.66 | 40.55 | 40.73 | 970,567 | -0.83(-2.00%) |
Nov 10, 2009 | 41.57 | 41.99 | 41.44 | 41.56 | 819,766 | -0.31(-0.74%) |
Nov 09, 2009 | 41.34 | 41.87 | 41.24 | 41.87 | 726,683 | +0.67(+1.63%) |
Nov 06, 2009 | 40.47 | 42.41 | 40.46 | 41.20 | 1,752,738 | +1.42(+3.57%) |
Nov 05, 2009 | 37.99 | 39.84 | 36.21 | 39.78 | 2,642,376 | -1.69(-4.08%) |
Nov 04, 2009 | 41.98 | 42.19 | 41.26 | 41.47 | 660,359 | -0.15(-0.36%) |
Nov 03, 2009 | 40.60 | 41.62 | 40.28 | 41.62 | 386,639 | +0.94(+2.31%) |
Nov 02, 2009 | 40.85 | 41.31 | 40.17 | 40.68 | 495,881 | +0.10(+0.25%) |
Oct 30, 2009 | 41.70 | 41.81 | 40.58 | 40.58 | 310,705 | -1.14(-2.73%) |
Oct 29, 2009 | 41.20 | 41.82 | 40.95 | 41.72 | 348,213 | +0.79(+1.93%) |
Oct 28, 2009 | 42.56 | 42.78 | 40.80 | 40.93 | 557,451 | -1.82(-4.26%) |
Oct 27, 2009 | 43.26 | 43.55 | 42.69 | 42.75 | 760,478 | -0.37(-0.86%) |
Oct 26, 2009 | 42.52 | 43.68 | 42.42 | 43.12 | 830,074 | +0.48(+1.13%) |
Oct 23, 2009 | 42.60 | 42.83 | 41.90 | 42.64 | 696,481 | +0.84(+2.01%) |
Oct 22, 2009 | 41.84 | 42.47 | 41.01 | 41.80 | 596,671 | +0.07(+0.17%) |
Oct 21, 2009 | 42.14 | 42.58 | 41.69 | 41.73 | 659,289 | +0.23(+0.55%) |
Oct 20, 2009 | 41.45 | 42.05 | 41.27 | 41.50 | 380,296 | -0.53(-1.26%) |
Oct 19, 2009 | 41.99 | 42.39 | 41.80 | 42.03 | 460,687 | +0.03(+0.07%) |
Oct 16, 2009 | 42.04 | 42.34 | 41.91 | 42.00 | 444,679 | -0.10(-0.24%) |
Oct 15, 2009 | 42.15 | 42.34 | 41.90 | 42.10 | 413,341 | -0.23(-0.54%) |
Oct 14, 2009 | 41.96 | 42.33 | 41.80 | 42.33 | 443,042 | +0.74(+1.78%) |
Oct 13, 2009 | 41.26 | 41.92 | 41.26 | 41.59 | 415,840 | +0.06(+0.14%) |
Oct 12, 2009 | 42.44 | 42.44 | 41.27 | 41.53 | 641,928 | -0.50(-1.19%) |
Oct 09, 2009 | 41.37 | 42.06 | 41.09 | 42.03 | 466,129 | +0.47(+1.13%) |
Oct 08, 2009 | 40.30 | 41.64 | 40.12 | 41.56 | 1,177,316 | +2.50(+6.40%) |
Oct 07, 2009 | 39.00 | 39.10 | 38.82 | 39.06 | 340,261 | +0.03(+0.08%) |
Oct 06, 2009 | 38.19 | 39.13 | 37.87 | 39.03 | 421,935 | +0.98(+2.58%) |
Oct 05, 2009 | 37.59 | 38.18 | 37.39 | 38.05 | 376,298 | +0.47(+1.25%) |
Oct 02, 2009 | 36.60 | 37.73 | 36.52 | 37.58 | 549,334 | +0.58(+1.57%) |
Oct 01, 2009 | 37.43 | 37.50 | 36.74 | 37.00 | 288,445 | -0.42(-1.12%) |
Sep 30, 2009 | 37.86 | 38.08 | 37.04 | 37.42 | 363,941 | -0.52(-1.37%) |
Sep 29, 2009 | 37.68 | 38.22 | 37.52 | 37.94 | 253,852 | +0.19(+0.50%) |
Sep 28, 2009 | 36.89 | 37.78 | 36.77 | 37.75 | 419,175 | +1.12(+3.06%) |
Sep 25, 2009 | 37.14 | 37.25 | 36.53 | 36.63 | 282,510 | -0.67(-1.80%) |
Sep 24, 2009 | 37.81 | 38.68 | 36.83 | 37.30 | 431,519 | -0.56(-1.48%) |
Sep 23, 2009 | 38.50 | 38.58 | 37.83 | 37.86 | 247,646 | -0.55(-1.43%) |
Sep 22, 2009 | 38.30 | 38.45 | 37.85 | 38.41 | 184,983 | +0.20(+0.52%) |
Sep 21, 2009 | 38.30 | 38.34 | 37.80 | 38.21 | 329,417 | -0.33(-0.86%) |
Sep 18, 2009 | 38.40 | 38.92 | 38.05 | 38.54 | 415,434 | +0.09(+0.23%) |
Sep 17, 2009 | 38.16 | 38.61 | 38.10 | 38.45 | 268,987 | +0.11(+0.29%) |
Sep 16, 2009 | 37.75 | 38.34 | 37.16 | 38.34 | 219,480 | +0.59(+1.56%) |
Sep 15, 2009 | 37.93 | 37.93 | 37.40 | 37.75 | 255,781 | -0.33(-0.87%) |
Sep 14, 2009 | 37.38 | 38.12 | 37.06 | 38.08 | 372,252 | +0.44(+1.17%) |
Sep 11, 2009 | 37.06 | 37.70 | 36.62 | 37.64 | 489,854 | +0.57(+1.54%) |
Sep 10, 2009 | 36.21 | 37.07 | 36.05 | 37.07 | 322,261 | +0.87(+2.40%) |
Sep 09, 2009 | 35.66 | 36.36 | 35.49 | 36.20 | 374,228 | +0.42(+1.17%) |
Sep 08, 2009 | 35.99 | 35.99 | 35.44 | 35.78 | 338,883 | +0.10(+0.28%) |
Sep 04, 2009 | 34.23 | 35.70 | 34.23 | 35.68 | 268,256 | +0.75(+2.15%) |
Sep 03, 2009 | 34.83 | 34.93 | 34.29 | 34.93 | 231,606 | +0.16(+0.46%) |
Sep 02, 2009 | 34.43 | 34.87 | 34.20 | 34.77 | 391,070 | +0.18(+0.52%) |
Sep 01, 2009 | 35.01 | 35.70 | 34.32 | 34.59 | 442,496 | -0.55(-1.57%) |
Aug 31, 2009 | 35.96 | 36.35 | 35.12 | 35.14 | 597,719 | -1.23(-3.38%) |
Aug 28, 2009 | 36.57 | 36.81 | 36.04 | 36.37 | 313,796 | +0.05(+0.14%) |
Aug 27, 2009 | 36.21 | 36.50 | 35.94 | 36.32 | 397,281 | +0.09(+0.25%) |
Aug 26, 2009 | 35.90 | 36.50 | 35.77 | 36.23 | 469,114 | +0.18(+0.50%) |
Aug 25, 2009 | 36.39 | 36.85 | 35.94 | 36.05 | 433,377 | -0.11(-0.30%) |
Aug 24, 2009 | 36.50 | 36.88 | 35.80 | 36.16 | 585,935 | +0.25(+0.70%) |
Aug 21, 2009 | 35.40 | 35.95 | 35.27 | 35.91 | 661,741 | +0.51(+1.44%) |
Aug 20, 2009 | 35.34 | 35.83 | 35.26 | 35.40 | 514,576 | -0.12(-0.34%) |
Aug 19, 2009 | 35.35 | 35.54 | 35.00 | 35.52 | 580,590 | -0.26(-0.73%) |
Aug 18, 2009 | 35.70 | 36.26 | 35.52 | 35.78 | 425,839 | +0.33(+0.93%) |
Aug 17, 2009 | 36.06 | 36.29 | 35.37 | 35.45 | 575,229 | -1.23(-3.35%) |
Aug 14, 2009 | 36.93 | 36.98 | 36.29 | 36.68 | 568,282 | -0.49(-1.32%) |
Aug 13, 2009 | 36.97 | 37.44 | 36.49 | 37.17 | 761,893 | +0.25(+0.68%) |
Aug 12, 2009 | 36.06 | 37.15 | 35.62 | 36.92 | 762,391 | +1.33(+3.74%) |
Aug 11, 2009 | 36.00 | 36.42 | 35.52 | 35.59 | 417,064 | -0.55(-1.52%) |
Aug 10, 2009 | 36.48 | 36.94 | 36.08 | 36.14 | 570,866 | -0.35(-0.96%) |
Aug 07, 2009 | 36.92 | 36.97 | 35.65 | 36.49 | 902,156 | +0.24(+0.66%) |
Aug 06, 2009 | 33.56 | 37.11 | 33.41 | 36.25 | 3,047,256 | +4.90(+15.63%) |
Aug 05, 2009 | 31.63 | 31.74 | 30.86 | 31.35 | 770,045 | -0.33(-1.04%) |
Aug 04, 2009 | 31.48 | 31.82 | 31.37 | 31.68 | 514,420 | -0.05(-0.16%) |
Aug 03, 2009 | 31.42 | 31.92 | 31.24 | 31.73 | 381,602 | +0.47(+1.50%) |
Jul 31, 2009 | 31.17 | 31.71 | 31.17 | 31.26 | 486,240 | -0.13(-0.41%) |
Jul 30, 2009 | 31.46 | 31.74 | 31.23 | 31.39 | 777,315 | +0.34(+1.10%) |
Jul 29, 2009 | 31.23 | 31.47 | 30.93 | 31.05 | 416,777 | -0.47(-1.49%) |
Jul 28, 2009 | 30.89 | 31.59 | 30.89 | 31.52 | 272,945 | +0.33(+1.06%) |
Jul 27, 2009 | 31.35 | 31.45 | 30.96 | 31.19 | 358,990 | -0.10(-0.32%) |
Jul 24, 2009 | 30.58 | 31.36 | 30.58 | 31.29 | 408,828 | +0.36(+1.16%) |
Jul 23, 2009 | 30.03 | 30.99 | 29.95 | 30.93 | 642,362 | +0.93(+3.10%) |
Jul 22, 2009 | 31.00 | 31.00 | 29.86 | 30.00 | 683,252 | -0.59(-1.93%) |
Jul 21, 2009 | 31.06 | 31.37 | 30.28 | 30.59 | 725,544 | -0.44(-1.42%) |
Jul 20, 2009 | 29.93 | 31.09 | 29.93 | 31.03 | 774,796 | -0.39(-1.24%) |
Jul 17, 2009 | 30.98 | 31.65 | 30.80 | 31.42 | 531,785 | +0.54(+1.75%) |
Jul 16, 2009 | 30.35 | 30.94 | 30.14 | 30.88 | 327,979 | +0.38(+1.25%) |
Jul 15, 2009 | 29.75 | 30.60 | 29.75 | 30.50 | 676,339 | +0.93(+3.15%) |
Jul 14, 2009 | 29.96 | 30.07 | 29.40 | 29.57 | 728,114 | -0.41(-1.37%) |
Jul 13, 2009 | 29.62 | 30.10 | 29.10 | 29.98 | 401,736 | +0.32(+1.08%) |
Jul 10, 2009 | 29.25 | 29.73 | 29.01 | 29.66 | 684,682 | +0.41(+1.40%) |
Jul 09, 2009 | 28.76 | 29.47 | 28.76 | 29.25 | 521,215 | +0.50(+1.74%) |
Jul 08, 2009 | 29.16 | 29.44 | 28.28 | 28.75 | 867,008 | -0.38(-1.30%) |
Jul 07, 2009 | 30.10 | 30.10 | 29.13 | 29.13 | 543,660 | -0.95(-3.16%) |
Jul 06, 2009 | 30.18 | 30.44 | 29.72 | 30.08 | 845,866 | -0.35(-1.15%) |
Jul 02, 2009 | 30.80 | 31.97 | 30.40 | 30.43 | 563,959 | -0.83(-2.66%) |
Jul 01, 2009 | 31.47 | 31.62 | 31.10 | 31.26 | 558,393 | +0.10(+0.32%) |
Jun 30, 2009 | 30.87 | 31.40 | 30.55 | 31.16 | 908,313 | +0.17(+0.55%) |
Jun 29, 2009 | 31.14 | 31.28 | 30.83 | 30.99 | 665,105 | -0.02(-0.06%) |
Jun 26, 2009 | 31.82 | 32.00 | 30.98 | 31.01 | 1,169,800 | -1.08(-3.37%) |
Jun 25, 2009 | 31.79 | 32.10 | 31.20 | 32.09 | 487,514 | +0.54(+1.71%) |
Jun 24, 2009 | 30.71 | 31.62 | 30.45 | 31.55 | 795,216 | +1.22(+4.02%) |
Jun 23, 2009 | 31.33 | 31.35 | 30.16 | 30.33 | 1,695,478 | -0.73(-2.35%) |
Jun 22, 2009 | 32.15 | 32.44 | 31.05 | 31.06 | 857,265 | -1.24(-3.84%) |
Jun 19, 2009 | 32.71 | 33.00 | 32.26 | 32.30 | 1,396,765 | -0.03(-0.09%) |
Jun 18, 2009 | 31.95 | 32.54 | 31.79 | 32.33 | 536,615 | +0.30(+0.94%) |
Jun 17, 2009 | 31.59 | 32.19 | 31.14 | 32.03 | 529,854 | +0.61(+1.94%) |
Jun 16, 2009 | 32.16 | 32.44 | 31.37 | 31.42 | 433,323 | -0.39(-1.23%) |
Jun 15, 2009 | 32.44 | 32.60 | 31.53 | 31.81 | 686,618 | -1.26(-3.81%) |
Jun 12, 2009 | 32.82 | 33.13 | 32.46 | 33.07 | 404,000 | -0.01(-0.03%) |
Jun 11, 2009 | 32.78 | 33.50 | 32.78 | 33.08 | 398,288 | +0.41(+1.25%) |
Jun 10, 2009 | 33.13 | 33.38 | 32.23 | 32.67 | 639,758 | -0.48(-1.45%) |
Jun 09, 2009 | 32.88 | 33.32 | 32.71 | 33.15 | 448,186 | +0.44(+1.35%) |
Jun 08, 2009 | 32.77 | 33.18 | 32.37 | 32.71 | 737,941 | -0.55(-1.65%) |
Jun 05, 2009 | 32.58 | 33.53 | 32.58 | 33.26 | 880,953 | +0.92(+2.84%) |
Jun 04, 2009 | 32.47 | 32.58 | 32.05 | 32.34 | 634,911 | +0.30(+0.94%) |
Jun 03, 2009 | 32.11 | 32.67 | 31.52 | 32.04 | 814,788 | -0.64(-1.96%) |
Jun 02, 2009 | 31.95 | 32.92 | 31.74 | 32.68 | 765,993 | +0.70(+2.19%) |
Jun 01, 2009 | 30.03 | 32.06 | 30.03 | 31.98 | 1,317,254 | +2.16(+7.24%) |
May 29, 2009 | 29.40 | 29.99 | 29.19 | 29.82 | 1,490,928 | +0.42(+1.43%) |
May 28, 2009 | 29.06 | 30.10 | 28.66 | 29.40 | 975,610 | +0.70(+2.44%) |
May 27, 2009 | 28.50 | 29.16 | 28.18 | 28.70 | 565,174 | -0.01(-0.03%) |
May 26, 2009 | 27.57 | 29.00 | 27.41 | 28.71 | 617,569 | +0.71(+2.54%) |
May 22, 2009 | 28.23 | 28.82 | 27.84 | 28.00 | 397,131 | -0.11(-0.39%) |
May 21, 2009 | 28.43 | 28.97 | 27.89 | 28.11 | 1,001,164 | -0.74(-2.56%) |
May 20, 2009 | 28.53 | 29.36 | 28.05 | 28.85 | 889,716 | +0.45(+1.58%) |
May 19, 2009 | 27.46 | 28.65 | 27.12 | 28.40 | 810,100 | +0.87(+3.16%) |
May 18, 2009 | 27.09 | 27.53 | 26.88 | 27.53 | 477,263 | +0.58(+2.15%) |
May 15, 2009 | 26.93 | 27.06 | 26.07 | 26.95 | 736,426 | +0.75(+2.86%) |
May 14, 2009 | 26.10 | 26.43 | 25.97 | 26.20 | 829,937 | +0.14(+0.54%) |
May 13, 2009 | 26.44 | 26.61 | 25.94 | 26.06 | 955,101 | -0.88(-3.27%) |
May 12, 2009 | 27.43 | 27.61 | 26.43 | 26.94 | 579,814 | -0.10(-0.37%) |
May 11, 2009 | 26.19 | 27.31 | 25.82 | 27.04 | 738,696 | +0.39(+1.46%) |
May 08, 2009 | 27.01 | 27.12 | 26.20 | 26.65 | 952,358 | -0.06(-0.22%) |
May 07, 2009 | 27.85 | 27.89 | 26.43 | 26.71 | 2,238,253 | -0.79(-2.87%) |
May 06, 2009 | 27.34 | 27.58 | 26.48 | 27.50 | 875,361 | +0.59(+2.19%) |
May 05, 2009 | 26.32 | 27.21 | 26.32 | 26.91 | 1,383,322 | -0.42(-1.54%) |
May 04, 2009 | 27.05 | 27.61 | 26.67 | 27.33 | 977,348 | -0.03(-0.11%) |
May 01, 2009 | 27.52 | 27.53 | 27.07 | 27.36 | 436,851 | -0.26(-0.94%) |
Apr 30, 2009 | 27.26 | 27.96 | 27.07 | 27.62 | 774,314 | +0.56(+2.07%) |
Apr 29, 2009 | 26.55 | 27.34 | 26.55 | 27.06 | 841,783 | +0.26(+0.97%) |
Apr 28, 2009 | 26.94 | 26.98 | 26.05 | 26.80 | 628,733 | -0.40(-1.47%) |
Apr 27, 2009 | 26.63 | 27.52 | 26.63 | 27.20 | 750,040 | +0.08(+0.29%) |
Apr 24, 2009 | 26.70 | 27.32 | 26.44 | 27.12 | 542,182 | +0.53(+1.99%) |
Apr 23, 2009 | 26.32 | 26.67 | 25.93 | 26.59 | 795,401 | +0.31(+1.18%) |
Apr 22, 2009 | 25.84 | 26.80 | 25.84 | 26.28 | 497,731 | +0.19(+0.73%) |
Apr 21, 2009 | 25.55 | 26.18 | 25.43 | 26.09 | 702,132 | +0.30(+1.16%) |
Apr 20, 2009 | 25.63 | 26.20 | 25.63 | 25.79 | 481,774 | -0.83(-3.12%) |
Apr 17, 2009 | 27.03 | 27.03 | 26.20 | 26.62 | 1,100,680 | -0.35(-1.30%) |
Apr 16, 2009 | 26.74 | 27.08 | 26.40 | 26.97 | 651,652 | +0.41(+1.54%) |
Apr 15, 2009 | 27.38 | 27.38 | 26.13 | 26.56 | 782,063 | -0.17(-0.64%) |
Apr 14, 2009 | 26.77 | 27.10 | 26.40 | 26.73 | 684,941 | -0.32(-1.18%) |
Apr 13, 2009 | 27.06 | 27.50 | 26.70 | 27.05 | 965,892 | -0.10(-0.37%) |
Apr 09, 2009 | 27.06 | 27.30 | 26.80 | 27.15 | 1,498,881 | +0.50(+1.88%) |
Apr 08, 2009 | 26.92 | 27.07 | 26.34 | 26.65 | 1,013,610 | -0.03(-0.11%) |
Apr 07, 2009 | 25.78 | 26.94 | 25.75 | 26.68 | 1,047,499 | -0.85(-3.09%) |
Apr 06, 2009 | 27.40 | 27.73 | 26.90 | 27.53 | 1,388,560 | +0.13(+0.47%) |
Apr 03, 2009 | 26.46 | 27.40 | 26.46 | 27.40 | 812,099 | +0.95(+3.59%) |
Apr 02, 2009 | 25.66 | 26.73 | 25.66 | 26.45 | 1,229,126 | +1.10(+4.34%) |