Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.81 | 48.42 | 47.71 | 48.17 | 346,287 | +0.07(+0.15%) |
Mar 30, 2010 | 48.39 | 48.60 | 47.96 | 48.10 | 181,575 | -0.37(-0.75%) |
Mar 29, 2010 | 48.75 | 48.75 | 48.06 | 48.46 | 338,629 | +0.04(+0.08%) |
Mar 26, 2010 | 48.66 | 49.06 | 48.15 | 48.42 | 362,730 | -0.02(-0.05%) |
Mar 25, 2010 | 48.45 | 49.51 | 48.37 | 48.45 | 613,289 | +0.28(+0.58%) |
Mar 24, 2010 | 47.70 | 48.39 | 47.70 | 48.17 | 378,653 | +0.11(+0.24%) |
Mar 23, 2010 | 47.67 | 48.13 | 47.59 | 48.05 | 242,710 | +0.39(+0.82%) |
Mar 22, 2010 | 46.87 | 47.68 | 46.87 | 47.66 | 184,773 | +0.34(+0.72%) |
Mar 19, 2010 | 47.87 | 47.87 | 47.13 | 47.32 | 130,049 | -0.34(-0.72%) |
Mar 18, 2010 | 47.98 | 47.98 | 47.37 | 47.66 | 124,616 | -0.28(-0.59%) |
Mar 17, 2010 | 47.65 | 48.14 | 47.61 | 47.95 | 211,802 | +0.53(+1.11%) |
Mar 16, 2010 | 47.09 | 47.42 | 46.89 | 47.42 | 195,884 | +0.54(+1.16%) |
Mar 15, 2010 | 46.49 | 46.94 | 46.44 | 46.87 | 181,386 | -0.05(-0.10%) |
Mar 12, 2010 | 47.58 | 47.58 | 46.70 | 46.92 | 289,672 | -0.19(-0.40%) |
Mar 11, 2010 | 46.56 | 47.15 | 46.56 | 47.11 | 255,711 | +0.43(+0.92%) |
Mar 10, 2010 | 46.29 | 46.93 | 46.29 | 46.68 | 266,625 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.43 | 46.00 | 201,488 | +0.14(+0.30%) |
Mar 08, 2010 | 45.73 | 46.05 | 45.73 | 45.86 | 82,080 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.84 | 45.07 | 45.73 | 472,518 | +0.94(+2.10%) |
Mar 04, 2010 | 44.50 | 44.87 | 44.50 | 44.79 | 348,662 | +0.36(+0.80%) |
Mar 03, 2010 | 44.46 | 44.83 | 44.33 | 44.43 | 163,305 | +0.00(+0.00%) |
Mar 02, 2010 | 44.33 | 44.89 | 44.33 | 44.43 | 175,853 | +0.16(+0.37%) |
Mar 01, 2010 | 44.33 | 44.47 | 44.11 | 44.27 | 92,586 | +0.05(+0.11%) |
Feb 26, 2010 | 43.93 | 44.40 | 43.76 | 44.22 | 134,643 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.91 | 43.23 | 43.91 | 302,566 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.23 | 43.42 | 44.10 | 308,995 | +0.73(+1.69%) |
Feb 23, 2010 | 44.05 | 44.37 | 43.25 | 43.37 | 409,871 | -0.78(-1.77%) |
Feb 22, 2010 | 43.74 | 44.50 | 43.74 | 44.15 | 249,744 | +0.54(+1.25%) |
Feb 19, 2010 | 43.13 | 43.80 | 43.13 | 43.60 | 218,076 | +0.19(+0.45%) |
Feb 18, 2010 | 43.14 | 43.60 | 43.09 | 43.41 | 232,140 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.26 | 232,342 | +0.14(+0.32%) |
Feb 16, 2010 | 42.59 | 43.24 | 42.31 | 43.12 | 404,596 | +0.89(+2.10%) |
Feb 12, 2010 | 41.75 | 42.24 | 42.24 | 42.24 | 466,441 | +0.04(+0.10%) |
Feb 11, 2010 | 42.31 | 42.46 | 41.82 | 42.20 | 221,383 | +0.04(+0.10%) |
Feb 10, 2010 | 41.68 | 42.60 | 41.68 | 42.16 | 415,964 | +0.43(+1.03%) |
Feb 09, 2010 | 41.95 | 42.11 | 41.26 | 41.73 | 583,571 | +0.37(+0.88%) |
Feb 08, 2010 | 42.15 | 42.23 | 41.35 | 41.36 | 483,039 | -0.80(-1.89%) |
Feb 05, 2010 | 41.72 | 42.29 | 40.85 | 42.16 | 1,084,984 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.72 | 661,817 | -1.79(-4.12%) |
Feb 03, 2010 | 43.93 | 44.17 | 43.46 | 43.51 | 244,030 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.22 | 43.71 | 44.06 | 423,198 | +0.28(+0.63%) |
Feb 01, 2010 | 43.39 | 43.87 | 43.38 | 43.78 | 555,909 | +0.61(+1.41%) |
Jan 29, 2010 | 43.64 | 44.06 | 43.07 | 43.17 | 392,197 | -0.32(-0.73%) |
Jan 28, 2010 | 44.02 | 44.05 | 42.88 | 43.49 | 607,156 | -0.12(-0.28%) |
Jan 27, 2010 | 42.55 | 43.75 | 42.49 | 43.61 | 759,082 | +1.08(+2.54%) |
Jan 26, 2010 | 43.08 | 43.69 | 42.46 | 42.53 | 509,390 | -0.87(-2.00%) |
Jan 25, 2010 | 43.76 | 43.93 | 42.96 | 43.40 | 248,467 | +0.24(+0.55%) |
Jan 22, 2010 | 44.50 | 44.78 | 43.01 | 43.16 | 330,460 | -1.54(-3.45%) |
Jan 21, 2010 | 45.87 | 46.18 | 44.50 | 44.71 | 573,834 | -1.17(-2.55%) |
Jan 20, 2010 | 45.56 | 46.21 | 45.40 | 45.88 | 343,232 | +0.07(+0.14%) |
Jan 19, 2010 | 45.19 | 45.91 | 44.92 | 45.81 | 266,157 | +0.35(+0.77%) |
Jan 15, 2010 | 45.97 | 45.46 | 45.46 | 45.46 | 593,764 | -0.88(-1.89%) |
Jan 14, 2010 | 45.93 | 46.50 | 45.87 | 46.34 | 428,711 | +0.37(+0.81%) |
Jan 13, 2010 | 45.58 | 46.20 | 45.17 | 45.97 | 279,539 | +0.46(+1.02%) |
Jan 12, 2010 | 45.79 | 45.97 | 45.22 | 45.50 | 382,120 | -0.71(-1.55%) |
Jan 11, 2010 | 46.64 | 46.72 | 46.04 | 46.22 | 199,390 | -0.11(-0.23%) |
Jan 08, 2010 | 46.22 | 46.54 | 45.94 | 46.32 | 397,384 | -0.11(-0.23%) |
Jan 07, 2010 | 45.56 | 46.76 | 45.44 | 46.43 | 535,403 | +0.97(+2.14%) |
Jan 06, 2010 | 45.19 | 45.62 | 45.03 | 45.45 | 428,964 | +0.16(+0.36%) |
Jan 05, 2010 | 44.55 | 45.32 | 44.46 | 45.29 | 294,679 | +0.73(+1.64%) |
Jan 04, 2010 | 43.84 | 44.65 | 43.84 | 44.56 | 200,845 | +0.94(+2.16%) |
Dec 31, 2009 | 43.71 | 43.62 | 43.62 | 43.62 | 171,036 | -0.03(-0.08%) |
Dec 30, 2009 | 43.43 | 43.66 | 43.42 | 43.65 | 84,165 | +0.01(+0.02%) |
Dec 29, 2009 | 43.76 | 43.85 | 43.61 | 43.64 | 121,546 | -0.09(-0.20%) |
Dec 28, 2009 | 43.85 | 44.01 | 43.40 | 43.73 | 154,534 | -0.13(-0.30%) |
Dec 24, 2009 | 43.63 | 43.88 | 43.63 | 43.86 | 60,678 | +0.28(+0.63%) |
Dec 23, 2009 | 43.89 | 43.93 | 43.52 | 43.59 | 175,819 | -0.31(-0.70%) |
Dec 22, 2009 | 43.81 | 44.00 | 43.71 | 43.89 | 299,760 | +0.03(+0.07%) |
Dec 21, 2009 | 43.46 | 43.87 | 43.46 | 43.86 | 490,035 | +0.62(+1.43%) |
Dec 18, 2009 | 42.84 | 43.33 | 42.67 | 43.24 | 505,493 | +0.70(+1.64%) |
Dec 17, 2009 | 42.82 | 42.97 | 42.48 | 42.55 | 376,115 | -0.73(-1.69%) |
Dec 16, 2009 | 43.19 | 43.48 | 43.09 | 43.28 | 344,973 | +0.25(+0.59%) |
Dec 15, 2009 | 43.46 | 43.53 | 42.87 | 43.03 | 281,470 | -0.67(-1.54%) |
Dec 14, 2009 | 43.50 | 43.73 | 43.48 | 43.70 | 198,411 | +0.22(+0.50%) |
Dec 11, 2009 | 43.23 | 43.49 | 43.15 | 43.48 | 184,739 | +0.30(+0.70%) |
Dec 10, 2009 | 43.42 | 43.66 | 43.07 | 43.18 | 394,226 | -0.13(-0.30%) |
Dec 09, 2009 | 43.16 | 43.55 | 42.91 | 43.31 | 540,296 | +0.15(+0.36%) |
Dec 08, 2009 | 43.24 | 43.48 | 43.03 | 43.16 | 720,589 | -0.37(-0.86%) |
Dec 07, 2009 | 44.06 | 44.27 | 43.38 | 43.53 | 796,252 | -0.58(-1.33%) |
Dec 04, 2009 | 44.22 | 44.35 | 43.49 | 44.11 | 1,706,721 | +0.64(+1.48%) |
Dec 03, 2009 | 44.67 | 45.09 | 43.33 | 43.47 | 1,229,608 | -0.86(-1.94%) |
Dec 02, 2009 | 44.33 | 44.57 | 44.10 | 44.33 | 815,485 | -0.13(-0.29%) |
Dec 01, 2009 | 44.80 | 44.89 | 44.19 | 44.46 | 1,073,430 | +0.01(+0.02%) |
Nov 30, 2009 | 43.46 | 44.53 | 43.46 | 44.45 | 1,363,553 | +1.17(+2.70%) |
Nov 27, 2009 | 43.10 | 43.97 | 43.05 | 43.29 | 1,037,703 | -1.16(-2.61%) |
Nov 25, 2009 | 44.77 | 44.84 | 44.35 | 44.45 | 606,978 | -0.15(-0.35%) |
Nov 24, 2009 | 44.80 | 44.80 | 44.30 | 44.60 | 1,224,357 | -0.29(-0.65%) |
Nov 23, 2009 | 44.76 | 45.17 | 44.69 | 44.89 | 730,189 | +0.59(+1.34%) |
Nov 20, 2009 | 44.17 | 44.56 | 44.10 | 44.30 | 752,632 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.06 | 44.37 | 44.54 | 805,201 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.38 | 44.88 | 45.32 | 863,835 | +0.32(+0.72%) |
Nov 17, 2009 | 44.77 | 45.02 | 44.54 | 44.99 | 624,645 | +0.15(+0.33%) |
Nov 16, 2009 | 44.84 | 45.35 | 44.61 | 44.84 | 809,118 | +0.45(+1.01%) |
Nov 13, 2009 | 44.53 | 44.68 | 44.06 | 44.40 | 1,028,099 | -0.23(-0.51%) |
Nov 12, 2009 | 45.20 | 45.63 | 44.48 | 44.63 | 1,134,308 | -0.73(-1.61%) |
Nov 11, 2009 | 45.24 | 45.92 | 45.10 | 45.36 | 1,788,074 | +0.54(+1.20%) |
Nov 10, 2009 | 44.86 | 45.19 | 44.45 | 44.82 | 1,233,779 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.87 | 44.97 | 1,315,402 | +1.40(+3.23%) |
Nov 06, 2009 | 43.04 | 43.71 | 42.89 | 43.56 | 1,677,703 | -0.15(-0.33%) |
Nov 05, 2009 | 42.88 | 43.76 | 42.65 | 43.71 | 1,289,425 | +1.17(+2.75%) |
Nov 04, 2009 | 43.68 | 43.79 | 42.47 | 42.54 | 2,054,204 | -0.50(-1.15%) |
Nov 03, 2009 | 42.36 | 43.18 | 42.13 | 43.03 | 1,357,389 | +0.04(+0.09%) |
Nov 02, 2009 | 42.90 | 43.66 | 41.82 | 42.99 | 1,800,932 | +0.33(+0.78%) |
Oct 30, 2009 | 44.44 | 44.44 | 42.46 | 42.66 | 2,121,570 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.45 | 44.72 | 1,555,292 | +1.55(+3.59%) |
Oct 28, 2009 | 44.26 | 44.37 | 43.04 | 43.17 | 1,811,261 | -1.24(-2.80%) |
Oct 27, 2009 | 44.55 | 44.80 | 44.06 | 44.41 | 1,879,647 | -0.19(-0.44%) |
Oct 26, 2009 | 45.84 | 45.87 | 44.33 | 44.61 | 1,630,603 | -1.22(-2.66%) |
Oct 23, 2009 | 45.96 | 46.02 | 45.50 | 45.83 | 1,778,871 | -0.50(-1.07%) |
Oct 22, 2009 | 45.34 | 46.43 | 45.20 | 46.32 | 1,923,595 | +1.08(+2.39%) |
Oct 21, 2009 | 46.02 | 46.73 | 45.19 | 45.24 | 1,107,930 | -0.92(-1.99%) |
Oct 20, 2009 | 46.26 | 46.33 | 46.04 | 46.16 | 728,648 | -0.15(-0.33%) |
Oct 19, 2009 | 46.36 | 46.55 | 45.90 | 46.31 | 769,527 | +0.00(+0.00%) |
Oct 16, 2009 | 46.56 | 46.66 | 46.23 | 46.31 | 1,064,203 | -1.08(-2.28%) |
Oct 15, 2009 | 47.20 | 47.42 | 46.94 | 47.39 | 776,218 | -0.44(-0.92%) |
Oct 14, 2009 | 47.17 | 47.89 | 46.96 | 47.83 | 1,224,208 | +1.48(+3.19%) |
Oct 13, 2009 | 46.41 | 46.53 | 45.80 | 46.35 | 1,009,778 | -0.29(-0.63%) |
Oct 12, 2009 | 46.31 | 46.69 | 46.22 | 46.65 | 508,085 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.23 | 45.61 | 46.20 | 881,620 | +0.43(+0.94%) |
Oct 08, 2009 | 46.05 | 46.26 | 45.62 | 45.77 | 819,084 | +0.08(+0.18%) |
Oct 07, 2009 | 45.00 | 45.75 | 44.87 | 45.69 | 1,388,119 | +0.58(+1.30%) |
Oct 06, 2009 | 45.07 | 45.53 | 44.55 | 45.10 | 1,126,458 | +0.52(+1.17%) |
Oct 05, 2009 | 43.69 | 44.66 | 43.69 | 44.58 | 1,012,695 | +1.37(+3.18%) |
Oct 02, 2009 | 42.52 | 43.64 | 42.38 | 43.21 | 1,066,087 | -0.06(-0.13%) |
Oct 01, 2009 | 44.87 | 44.97 | 43.23 | 43.27 | 1,666,041 | -1.82(-4.03%) |
Sep 30, 2009 | 45.56 | 45.68 | 44.63 | 45.09 | 849,916 | -0.24(-0.54%) |
Sep 29, 2009 | 45.62 | 46.00 | 45.31 | 45.33 | 1,050,700 | -0.15(-0.32%) |
Sep 28, 2009 | 44.55 | 45.53 | 44.42 | 45.48 | 733,012 | +1.24(+2.81%) |
Sep 25, 2009 | 44.58 | 44.76 | 43.91 | 44.24 | 1,019,406 | -0.65(-1.45%) |
Sep 24, 2009 | 45.97 | 46.02 | 44.53 | 44.89 | 2,186,368 | -0.79(-1.72%) |
Sep 23, 2009 | 46.66 | 46.83 | 45.64 | 45.67 | 1,304,714 | -0.86(-1.85%) |
Sep 22, 2009 | 45.96 | 46.55 | 45.74 | 46.53 | 1,149,912 | +1.04(+2.28%) |
Sep 21, 2009 | 45.35 | 45.67 | 45.32 | 45.49 | 955,355 | -0.37(-0.81%) |
Sep 18, 2009 | 46.01 | 46.18 | 45.61 | 45.87 | 1,142,709 | -0.02(-0.05%) |
Sep 17, 2009 | 45.82 | 46.56 | 45.62 | 45.89 | 1,283,463 | +0.64(+1.42%) |
Sep 16, 2009 | 44.64 | 45.93 | 44.60 | 45.25 | 1,269,392 | +0.74(+1.66%) |
Sep 15, 2009 | 44.60 | 44.96 | 43.94 | 44.51 | 1,934,740 | +0.03(+0.07%) |
Sep 14, 2009 | 43.47 | 44.57 | 43.47 | 44.48 | 1,371,920 | +0.38(+0.87%) |
Sep 11, 2009 | 44.48 | 44.62 | 44.07 | 44.10 | 1,027,465 | -0.35(-0.79%) |
Sep 10, 2009 | 44.09 | 44.48 | 43.50 | 44.45 | 1,145,345 | +0.33(+0.75%) |
Sep 09, 2009 | 43.60 | 44.24 | 43.49 | 44.11 | 1,638,075 | +0.53(+1.21%) |
Sep 08, 2009 | 43.85 | 43.98 | 43.28 | 43.59 | 1,162,674 | +0.33(+0.77%) |
Sep 04, 2009 | 43.12 | 43.38 | 42.83 | 43.25 | 1,389,672 | +0.32(+0.74%) |
Sep 03, 2009 | 42.43 | 43.01 | 42.31 | 42.94 | 962,033 | +0.93(+2.22%) |
Sep 02, 2009 | 42.08 | 42.78 | 41.91 | 42.00 | 1,421,068 | -0.45(-1.05%) |
Sep 01, 2009 | 44.30 | 44.88 | 42.38 | 42.45 | 2,092,925 | -2.20(-4.93%) |
Aug 31, 2009 | 44.02 | 44.68 | 43.88 | 44.65 | 1,126,894 | -0.15(-0.33%) |
Aug 28, 2009 | 45.06 | 45.26 | 44.32 | 44.80 | 2,239,311 | +0.04(+0.09%) |
Aug 27, 2009 | 44.26 | 44.83 | 43.94 | 44.76 | 1,616,237 | +0.45(+1.03%) |
Aug 26, 2009 | 44.28 | 44.70 | 43.89 | 44.30 | 1,744,215 | -0.06(-0.15%) |
Aug 25, 2009 | 44.30 | 44.84 | 44.27 | 44.37 | 2,311,060 | +0.41(+0.92%) |
Aug 24, 2009 | 44.97 | 45.27 | 43.88 | 43.96 | 1,768,824 | -0.49(-1.10%) |
Aug 21, 2009 | 44.16 | 44.60 | 43.91 | 44.45 | 1,443,171 | +0.87(+1.99%) |
Aug 20, 2009 | 42.73 | 43.64 | 42.64 | 43.58 | 1,538,940 | +1.01(+2.37%) |
Aug 19, 2009 | 42.01 | 42.86 | 41.98 | 42.57 | 1,681,935 | -0.02(-0.04%) |
Aug 18, 2009 | 42.27 | 42.83 | 42.18 | 42.59 | 1,699,094 | +0.56(+1.33%) |
Aug 17, 2009 | 42.25 | 42.40 | 41.80 | 42.03 | 1,878,914 | -1.59(-3.65%) |
Aug 14, 2009 | 43.83 | 43.86 | 42.90 | 43.62 | 1,600,878 | -0.17(-0.39%) |
Aug 13, 2009 | 43.51 | 43.80 | 42.88 | 43.79 | 1,209,758 | +0.79(+1.83%) |
Aug 12, 2009 | 42.16 | 43.28 | 42.12 | 43.00 | 1,775,650 | +0.67(+1.57%) |
Aug 11, 2009 | 43.63 | 43.66 | 42.27 | 42.34 | 1,636,973 | -1.57(-3.57%) |
Aug 10, 2009 | 43.75 | 44.31 | 43.39 | 43.90 | 1,604,842 | -0.10(-0.22%) |
Aug 07, 2009 | 43.77 | 44.80 | 43.33 | 44.00 | 1,886,836 | +1.02(+2.38%) |
Aug 06, 2009 | 43.85 | 44.02 | 42.58 | 42.98 | 2,582,223 | -0.18(-0.41%) |
Aug 05, 2009 | 42.11 | 43.34 | 41.87 | 43.16 | 2,218,203 | +1.39(+3.32%) |
Aug 04, 2009 | 41.16 | 42.02 | 40.67 | 41.77 | 1,796,907 | +0.69(+1.68%) |
Aug 03, 2009 | 40.75 | 41.09 | 40.58 | 41.08 | 2,025,467 | +1.06(+2.66%) |
Jul 31, 2009 | 39.79 | 40.12 | 39.57 | 40.01 | 2,062,767 | +0.24(+0.61%) |
Jul 30, 2009 | 39.44 | 40.22 | 39.42 | 39.77 | 1,625,742 | +0.85(+2.19%) |
Jul 29, 2009 | 38.66 | 39.07 | 38.57 | 38.92 | 1,113,573 | +0.05(+0.13%) |
Jul 28, 2009 | 38.66 | 39.01 | 38.51 | 38.87 | 1,536,944 | +0.07(+0.17%) |
Jul 27, 2009 | 38.40 | 38.97 | 38.40 | 38.80 | 1,420,178 | +0.49(+1.27%) |
Jul 24, 2009 | 38.37 | 38.47 | 37.84 | 38.32 | 1,346,241 | -0.24(-0.63%) |
Jul 23, 2009 | 37.78 | 38.82 | 37.54 | 38.56 | 2,620,221 | +0.86(+2.28%) |
Jul 22, 2009 | 37.18 | 38.03 | 37.01 | 37.70 | 2,341,894 | -0.10(-0.26%) |
Jul 21, 2009 | 38.54 | 38.54 | 37.40 | 37.80 | 2,938,862 | -0.38(-1.00%) |
Jul 20, 2009 | 38.26 | 38.49 | 37.98 | 38.18 | 2,142,458 | +0.26(+0.69%) |
Jul 17, 2009 | 38.27 | 38.55 | 37.75 | 37.92 | 1,951,772 | -0.35(-0.91%) |
Jul 16, 2009 | 38.10 | 38.51 | 37.62 | 38.27 | 2,382,705 | +0.02(+0.06%) |
Jul 15, 2009 | 37.32 | 38.62 | 37.25 | 38.24 | 2,937,986 | +1.52(+4.14%) |
Jul 14, 2009 | 36.98 | 37.02 | 36.32 | 36.72 | 2,077,602 | -0.10(-0.26%) |
Jul 13, 2009 | 35.66 | 36.88 | 35.37 | 36.82 | 2,425,192 | +2.14(+6.16%) |
Jul 10, 2009 | 34.86 | 35.07 | 34.58 | 34.69 | 2,119,904 | -0.51(-1.45%) |
Jul 09, 2009 | 35.02 | 35.55 | 34.90 | 35.20 | 1,902,323 | +0.61(+1.76%) |
Jul 08, 2009 | 35.38 | 35.42 | 33.82 | 34.59 | 2,733,427 | -0.59(-1.69%) |
Jul 07, 2009 | 35.65 | 35.86 | 35.18 | 35.18 | 1,992,398 | -0.46(-1.30%) |
Jul 06, 2009 | 35.33 | 35.77 | 35.04 | 35.64 | 2,322,736 | -0.15(-0.43%) |
Jul 02, 2009 | 36.36 | 36.46 | 35.75 | 35.80 | 1,953,533 | -1.13(-3.06%) |
Jul 01, 2009 | 37.26 | 37.41 | 36.86 | 36.93 | 2,182,646 | -0.21(-0.57%) |
Jun 30, 2009 | 37.55 | 37.80 | 36.88 | 37.14 | 2,806,449 | -0.40(-1.06%) |
Jun 29, 2009 | 37.20 | 37.64 | 36.77 | 37.54 | 2,279,376 | +0.47(+1.27%) |
Jun 26, 2009 | 36.67 | 37.28 | 36.53 | 37.06 | 1,639,624 | +0.32(+0.86%) |
Jun 25, 2009 | 36.03 | 36.76 | 35.98 | 36.75 | 1,863,951 | +0.70(+1.94%) |
Jun 24, 2009 | 36.09 | 36.58 | 35.76 | 36.05 | 2,098,452 | +0.18(+0.50%) |
Jun 23, 2009 | 35.51 | 36.15 | 35.30 | 35.87 | 2,636,065 | +0.45(+1.28%) |
Jun 22, 2009 | 37.02 | 37.36 | 35.39 | 35.42 | 2,153,903 | -2.16(-5.75%) |
Jun 19, 2009 | 37.43 | 37.75 | 36.81 | 37.58 | 1,717,092 | +0.61(+1.65%) |
Jun 18, 2009 | 36.26 | 37.07 | 36.15 | 36.97 | 1,915,922 | +0.82(+2.27%) |
Jun 17, 2009 | 36.96 | 36.97 | 35.76 | 36.15 | 3,768,680 | -0.97(-2.60%) |
Jun 16, 2009 | 37.97 | 37.97 | 37.03 | 37.11 | 2,196,342 | -0.69(-1.83%) |
Jun 15, 2009 | 38.26 | 38.53 | 37.75 | 37.80 | 2,240,323 | -0.90(-2.33%) |
Jun 12, 2009 | 38.32 | 38.80 | 38.29 | 38.70 | 1,837,560 | +0.28(+0.74%) |
Jun 11, 2009 | 38.15 | 39.03 | 38.06 | 38.42 | 3,208,058 | +0.80(+2.12%) |
Jun 10, 2009 | 38.82 | 38.82 | 37.62 | 37.62 | 3,650,172 | -0.85(-2.22%) |
Jun 09, 2009 | 38.45 | 38.70 | 38.15 | 38.48 | 3,056,798 | +0.22(+0.57%) |
Jun 08, 2009 | 38.19 | 38.60 | 37.80 | 38.26 | 2,865,921 | +0.32(+0.83%) |
Jun 05, 2009 | 38.98 | 39.05 | 37.73 | 37.94 | 3,325,790 | -0.37(-0.95%) |
Jun 04, 2009 | 37.30 | 38.37 | 37.25 | 38.31 | 2,883,740 | +1.28(+3.44%) |
Jun 03, 2009 | 37.19 | 37.51 | 36.66 | 37.03 | 2,661,109 | -0.39(-1.04%) |
Jun 02, 2009 | 37.49 | 37.74 | 37.13 | 37.42 | 2,648,027 | -0.81(-2.12%) |
Jun 01, 2009 | 38.34 | 38.79 | 37.80 | 38.23 | 2,379,003 | +0.35(+0.92%) |
May 29, 2009 | 37.49 | 37.93 | 36.85 | 37.88 | 2,628,530 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.30 | 35.84 | 37.21 | 3,216,845 | +1.05(+2.90%) |
May 27, 2009 | 37.67 | 37.76 | 36.08 | 36.16 | 1,762,859 | -1.14(-3.05%) |
May 26, 2009 | 35.72 | 37.42 | 35.62 | 37.30 | 3,125,099 | +1.33(+3.70%) |
May 22, 2009 | 36.55 | 36.67 | 35.92 | 35.97 | 2,515,783 | -0.30(-0.83%) |
May 21, 2009 | 35.75 | 36.69 | 35.72 | 36.27 | 3,647,859 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.24 | 36.03 | 36.34 | 3,904,261 | -0.93(-2.48%) |
May 19, 2009 | 38.43 | 38.70 | 37.19 | 37.27 | 3,329,256 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.38 | 36.75 | 38.22 | 2,978,419 | +2.27(+6.33%) |
May 15, 2009 | 36.55 | 36.98 | 35.72 | 35.94 | 2,797,045 | -0.71(-1.95%) |
May 14, 2009 | 35.26 | 36.85 | 35.26 | 36.66 | 3,602,903 | +1.02(+2.85%) |
May 13, 2009 | 36.38 | 36.62 | 35.37 | 35.64 | 3,718,279 | -1.67(-4.48%) |
May 12, 2009 | 38.92 | 38.92 | 36.29 | 37.32 | 4,261,793 | -1.11(-2.90%) |
May 11, 2009 | 39.48 | 39.92 | 38.24 | 38.43 | 5,193,724 | -2.17(-5.34%) |
May 08, 2009 | 38.61 | 40.74 | 38.15 | 40.60 | 5,148,844 | +2.66(+7.00%) |
May 07, 2009 | 41.07 | 41.07 | 37.23 | 37.94 | 5,055,641 | -0.97(-2.50%) |
May 06, 2009 | 37.46 | 39.33 | 37.26 | 38.92 | 5,059,666 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.94 | 36.44 | 4,660,677 | -0.49(-1.33%) |
May 04, 2009 | 33.67 | 36.93 | 33.67 | 36.93 | 4,351,432 | +3.62(+10.86%) |
May 01, 2009 | 33.55 | 34.04 | 33.00 | 33.31 | 2,404,212 | -0.28(-0.82%) |
Apr 30, 2009 | 34.64 | 34.78 | 33.48 | 33.59 | 3,259,395 | -0.32(-0.96%) |
Apr 29, 2009 | 33.01 | 34.16 | 32.96 | 33.91 | 4,693,960 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.10 | 32.44 | 3,905,942 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.13 | 33.02 | 33.28 | 3,832,076 | -0.78(-2.29%) |
Apr 24, 2009 | 33.58 | 34.78 | 33.00 | 34.06 | 7,811,045 | +0.71(+2.14%) |
Apr 23, 2009 | 32.33 | 33.63 | 32.05 | 33.35 | 5,724,452 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.13 | 31.81 | 32.13 | 6,698,070 | -0.78(-2.37%) |
Apr 21, 2009 | 29.76 | 33.05 | 29.39 | 32.91 | 6,980,462 | +2.23(+7.28%) |
Apr 20, 2009 | 33.60 | 33.60 | 30.67 | 30.67 | 3,570,812 | -4.11(-11.81%) |
Apr 17, 2009 | 34.45 | 35.38 | 33.57 | 34.78 | 5,490,406 | +0.64(+1.88%) |
Apr 16, 2009 | 34.53 | 34.71 | 33.18 | 34.14 | 3,564,910 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.22 | 31.69 | 34.07 | 2,604,177 | +1.48(+4.54%) |
Apr 14, 2009 | 34.65 | 35.07 | 32.50 | 32.59 | 3,506,430 | -2.62(-7.43%) |
Apr 13, 2009 | 32.97 | 35.47 | 32.64 | 35.20 | 3,739,400 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.65 | 31.22 | 33.47 | 4,307,301 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.90 | 2,043,021 | -0.02(-0.06%) |
Apr 07, 2009 | 28.76 | 29.62 | 28.76 | 28.92 | 2,151,130 | -0.80(-2.70%) |
Apr 06, 2009 | 29.76 | 30.04 | 29.34 | 29.72 | 2,570,066 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.76 | 29.08 | 30.76 | 3,127,907 | +1.29(+4.38%) |
Apr 02, 2009 | 30.21 | 30.53 | 29.04 | 29.47 | 3,301,911 | +0.74(+2.57%) |