Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 38.65 | 40.09 | 37.81 | 39.68 | 13,212,005 | -0.70(-1.73%) |
Apr 29, 2010 | 41.52 | 41.81 | 39.69 | 40.38 | 6,719,566 | -0.85(-2.06%) |
Apr 28, 2010 | 41.33 | 41.77 | 40.95 | 41.23 | 4,332,894 | +0.31(+0.76%) |
Apr 27, 2010 | 42.01 | 42.16 | 40.65 | 40.92 | 4,550,823 | -1.49(-3.51%) |
Apr 26, 2010 | 43.26 | 43.39 | 42.36 | 42.41 | 3,753,712 | -0.68(-1.58%) |
Apr 23, 2010 | 41.45 | 43.28 | 40.87 | 43.09 | 7,129,446 | +1.58(+3.81%) |
Apr 22, 2010 | 40.21 | 41.75 | 39.85 | 41.51 | 6,029,477 | +0.85(+2.09%) |
Apr 21, 2010 | 41.16 | 41.50 | 40.38 | 40.66 | 15,015 | -0.13(-0.32%) |
Apr 20, 2010 | 40.04 | 41.39 | 39.94 | 40.79 | 6,301,414 | +1.09(+2.75%) |
Apr 19, 2010 | 40.26 | 40.26 | 39.32 | 39.70 | 5,081,663 | -0.78(-1.93%) |
Apr 16, 2010 | 41.43 | 41.43 | 40.16 | 40.48 | 5,700,896 | -1.15(-2.76%) |
Apr 15, 2010 | 41.56 | 42.35 | 41.16 | 41.63 | 6,627,987 | +0.04(+0.10%) |
Apr 14, 2010 | 41.48 | 41.77 | 40.75 | 41.59 | 4,965,359 | +0.02(+0.05%) |
Apr 13, 2010 | 41.75 | 42.08 | 41.36 | 41.57 | 6,012,043 | -0.19(-0.45%) |
Apr 12, 2010 | 41.41 | 42.16 | 41.06 | 41.76 | 5,056,251 | +0.46(+1.11%) |
Apr 09, 2010 | 41.27 | 41.65 | 40.94 | 41.30 | 4,197,071 | +0.56(+1.37%) |
Apr 08, 2010 | 40.48 | 40.90 | 39.87 | 40.74 | 4,475,147 | -0.04(-0.10%) |
Apr 07, 2010 | 41.74 | 41.97 | 40.62 | 40.78 | 7,148,785 | -1.15(-2.74%) |
Apr 06, 2010 | 42.23 | 42.75 | 41.84 | 41.93 | 4,903,792 | -0.62(-1.46%) |
Apr 05, 2010 | 41.81 | 42.94 | 41.26 | 42.55 | 5,515,768 | +1.07(+2.58%) |
Apr 01, 2010 | 40.97 | 41.48 | 41.48 | 41.48 | 4,476,900 | +0.76(+1.87%) |
Mar 31, 2010 | 40.26 | 41.11 | 40.01 | 40.72 | 5,746,954 | +0.50(+1.24%) |
Mar 30, 2010 | 40.58 | 40.58 | 39.59 | 40.22 | 5,579,062 | -0.51(-1.25%) |
Mar 29, 2010 | 39.66 | 40.95 | 39.10 | 40.73 | 10,466,457 | +3.03(+8.04%) |
Mar 26, 2010 | 38.24 | 38.24 | 37.21 | 37.70 | 6,531,853 | -0.43(-1.13%) |
Mar 25, 2010 | 39.85 | 40.13 | 38.02 | 38.13 | 5,917,352 | -1.29(-3.27%) |
Mar 24, 2010 | 39.61 | 40.19 | 39.29 | 39.42 | 4,807,657 | -0.51(-1.28%) |
Mar 23, 2010 | 40.04 | 40.44 | 39.40 | 39.93 | 6,037,180 | +1.19(+3.07%) |
Mar 22, 2010 | 39.11 | 40.12 | 38.56 | 38.74 | 6,931,585 | -0.86(-2.17%) |
Mar 19, 2010 | 41.01 | 41.10 | 38.25 | 39.60 | 14,948,774 | -1.18(-2.89%) |
Mar 18, 2010 | 42.75 | 42.95 | 40.61 | 40.78 | 8,188,026 | -2.18(-5.07%) |
Mar 17, 2010 | 42.72 | 43.50 | 42.51 | 42.96 | 5,268,697 | +0.38(+0.89%) |
Mar 16, 2010 | 42.59 | 43.16 | 42.26 | 42.58 | 5,197,953 | -0.84(-1.93%) |
Mar 15, 2010 | 42.85 | 43.43 | 42.50 | 43.42 | 3,646,152 | -0.94(-2.12%) |
Mar 12, 2010 | 44.57 | 44.95 | 44.24 | 44.36 | 3,237,695 | -0.02(-0.05%) |
Mar 11, 2010 | 44.58 | 44.75 | 44.17 | 44.38 | 4,163,632 | -0.56(-1.25%) |
Mar 10, 2010 | 44.02 | 45.30 | 43.83 | 44.94 | 8,785,449 | +1.05(+2.39%) |
Mar 09, 2010 | 41.71 | 44.50 | 41.71 | 43.89 | 12,644,983 | +1.48(+3.49%) |
Mar 08, 2010 | 42.70 | 42.89 | 42.15 | 42.41 | 5,225,995 | -0.18(-0.42%) |
Mar 05, 2010 | 41.19 | 42.72 | 41.19 | 42.59 | 7,242,030 | +1.82(+4.46%) |
Mar 04, 2010 | 42.49 | 42.81 | 40.57 | 40.77 | 8,134,546 | -1.72(-4.05%) |
Mar 03, 2010 | 42.59 | 42.93 | 42.39 | 42.49 | 5,061,648 | +0.08(+0.19%) |
Mar 02, 2010 | 42.77 | 42.77 | 42.32 | 42.41 | 4,886,592 | -0.12(-0.28%) |
Mar 01, 2010 | 43.22 | 43.42 | 42.41 | 42.53 | 5,908,991 | -0.02(-0.05%) |
Feb 26, 2010 | 43.67 | 44.02 | 41.59 | 42.55 | 8,346,097 | -0.44(-1.02%) |
Feb 25, 2010 | 41.91 | 43.13 | 41.63 | 42.99 | 4,691,718 | +0.25(+0.58%) |
Feb 24, 2010 | 42.64 | 43.24 | 42.33 | 42.74 | 3,634,883 | +0.25(+0.59%) |
Feb 23, 2010 | 43.34 | 43.34 | 42.07 | 42.49 | 5,540,204 | -0.94(-2.16%) |
Feb 22, 2010 | 45.68 | 45.69 | 43.21 | 43.43 | 7,098,649 | -1.87(-4.13%) |
Feb 19, 2010 | 45.71 | 45.98 | 45.09 | 45.30 | 4,057,484 | -0.51(-1.11%) |
Feb 18, 2010 | 45.65 | 45.85 | 45.04 | 45.81 | 3,990,538 | +0.11(+0.24%) |
Feb 17, 2010 | 45.76 | 45.95 | 44.90 | 45.70 | 3,221,448 | +0.13(+0.29%) |
Feb 16, 2010 | 45.03 | 45.90 | 44.83 | 45.57 | 3,754,270 | +1.30(+2.94%) |
Feb 12, 2010 | 43.68 | 44.27 | 44.27 | 44.27 | 3,960,600 | -0.07(-0.16%) |
Feb 11, 2010 | 43.05 | 44.44 | 42.88 | 44.34 | 4,450,804 | +1.29(+3.00%) |
Feb 10, 2010 | 42.64 | 43.45 | 42.00 | 43.05 | 5,220,299 | +0.41(+0.96%) |
Feb 09, 2010 | 42.44 | 43.29 | 42.05 | 42.64 | 4,205,468 | +0.33(+0.78%) |
Feb 08, 2010 | 41.99 | 42.93 | 41.62 | 42.31 | 3,246,585 | +0.21(+0.50%) |
Feb 05, 2010 | 41.99 | 42.30 | 40.50 | 42.10 | 5,515,650 | +0.22(+0.53%) |
Feb 04, 2010 | 43.78 | 43.78 | 41.81 | 41.88 | 5,133,277 | -2.80(-6.27%) |
Feb 03, 2010 | 44.96 | 45.46 | 44.12 | 44.68 | 3,359,541 | -0.80(-1.76%) |
Feb 02, 2010 | 44.93 | 45.49 | 44.30 | 45.48 | 4,223,681 | +0.70(+1.57%) |
Feb 01, 2010 | 43.62 | 45.22 | 43.62 | 44.77 | 4,477,910 | +1.89(+4.42%) |
Jan 29, 2010 | 44.46 | 45.16 | 42.57 | 42.88 | 4,340,313 | -1.06(-2.41%) |
Jan 28, 2010 | 44.93 | 45.19 | 43.16 | 43.94 | 3,698,586 | -0.63(-1.41%) |
Jan 27, 2010 | 45.46 | 45.86 | 43.56 | 44.57 | 3,918,370 | -0.98(-2.15%) |
Jan 26, 2010 | 45.89 | 46.33 | 45.21 | 45.55 | 3,228,753 | -0.77(-1.66%) |
Jan 25, 2010 | 45.91 | 46.83 | 45.60 | 46.32 | 2,546,171 | +0.88(+1.94%) |
Jan 22, 2010 | 46.39 | 46.94 | 45.35 | 45.44 | 4,101,139 | -1.19(-2.55%) |
Jan 21, 2010 | 47.71 | 48.13 | 46.32 | 46.63 | 4,374,889 | -1.03(-2.16%) |
Jan 20, 2010 | 48.10 | 48.29 | 46.62 | 47.66 | 3,446,061 | -1.05(-2.16%) |
Jan 19, 2010 | 48.29 | 48.78 | 47.22 | 48.71 | 4,118,309 | +0.06(+0.12%) |
Jan 15, 2010 | 49.31 | 48.65 | 48.65 | 48.65 | 3,278,500 | -0.76(-1.54%) |
Jan 14, 2010 | 49.90 | 50.12 | 48.36 | 49.41 | 3,858,216 | -0.37(-0.74%) |
Jan 13, 2010 | 48.90 | 49.93 | 48.00 | 49.78 | 2,765,552 | +1.06(+2.18%) |
Jan 12, 2010 | 49.65 | 49.66 | 48.34 | 48.72 | 3,902,798 | -1.76(-3.49%) |
Jan 11, 2010 | 51.80 | 52.82 | 49.11 | 50.48 | 4,778,341 | -0.99(-1.92%) |
Jan 08, 2010 | 50.46 | 51.52 | 49.93 | 51.47 | 2,694,647 | +0.52(+1.02%) |
Jan 07, 2010 | 51.09 | 51.23 | 50.15 | 50.95 | 2,841,472 | -0.45(-0.88%) |
Jan 06, 2010 | 51.26 | 51.89 | 50.65 | 51.40 | 4,307,722 | -0.25(-0.48%) |
Jan 05, 2010 | 50.61 | 51.93 | 50.43 | 51.65 | 4,760,763 | +0.82(+1.61%) |
Jan 04, 2010 | 49.69 | 50.83 | 48.84 | 50.83 | 3,473,199 | +2.63(+5.46%) |
Dec 31, 2009 | 48.93 | 48.20 | 48.20 | 48.20 | 1,649,200 | -0.73(-1.49%) |
Dec 30, 2009 | 49.24 | 49.24 | 48.32 | 48.93 | 2,848,772 | -0.43(-0.87%) |
Dec 29, 2009 | 50.17 | 50.74 | 49.28 | 49.36 | 3,401,137 | -0.63(-1.26%) |
Dec 28, 2009 | 51.28 | 51.28 | 49.56 | 49.99 | 3,356,196 | -0.63(-1.24%) |
Dec 24, 2009 | 50.84 | 51.33 | 50.33 | 50.62 | 1,282,027 | +0.05(+0.10%) |
Dec 23, 2009 | 49.60 | 50.65 | 49.40 | 50.57 | 3,986,137 | +1.22(+2.47%) |
Dec 22, 2009 | 48.93 | 49.47 | 48.28 | 49.35 | 4,926,117 | +0.71(+1.46%) |
Dec 21, 2009 | 47.90 | 48.87 | 47.81 | 48.64 | 4,881,164 | +1.19(+2.51%) |
Dec 18, 2009 | 46.02 | 47.52 | 45.87 | 47.45 | 8,273,426 | +2.05(+4.52%) |
Dec 17, 2009 | 44.99 | 45.55 | 44.30 | 45.40 | 5,023,093 | +0.22(+0.49%) |
Dec 16, 2009 | 45.02 | 45.83 | 44.67 | 45.18 | 4,734,542 | +0.71(+1.60%) |
Dec 15, 2009 | 44.26 | 44.74 | 44.09 | 44.47 | 3,144,515 | +0.01(+0.02%) |
Dec 14, 2009 | 44.86 | 44.87 | 43.80 | 44.46 | 6,535,547 | +3.01(+7.26%) |
Dec 11, 2009 | 41.81 | 42.20 | 41.31 | 41.45 | 4,903,842 | -0.59(-1.40%) |
Dec 10, 2009 | 40.86 | 42.29 | 40.75 | 42.04 | 5,652,216 | +1.31(+3.22%) |
Dec 09, 2009 | 41.77 | 41.77 | 39.76 | 40.73 | 7,280,481 | -0.58(-1.40%) |
Dec 08, 2009 | 42.51 | 42.69 | 41.05 | 41.31 | 5,830,812 | -1.62(-3.77%) |
Dec 07, 2009 | 42.90 | 43.95 | 42.34 | 42.93 | 3,359,240 | -0.02(-0.05%) |
Dec 04, 2009 | 43.52 | 44.42 | 42.00 | 42.95 | 4,127,176 | -0.13(-0.30%) |
Dec 03, 2009 | 44.02 | 44.17 | 43.00 | 43.08 | 3,732,881 | -1.02(-2.31%) |
Dec 02, 2009 | 44.60 | 45.07 | 43.94 | 44.10 | 3,172,743 | -0.46(-1.03%) |
Dec 01, 2009 | 44.48 | 45.09 | 44.39 | 44.56 | 4,223,474 | +0.60(+1.36%) |
Nov 30, 2009 | 43.51 | 44.91 | 43.32 | 43.96 | 4,926,849 | +0.10(+0.23%) |
Nov 27, 2009 | 43.52 | 44.23 | 43.00 | 43.86 | 2,989,631 | -1.25(-2.77%) |
Nov 25, 2009 | 43.26 | 45.13 | 42.95 | 45.11 | 5,923,883 | +1.94(+4.49%) |
Nov 24, 2009 | 41.92 | 43.18 | 41.65 | 43.17 | 4,588,445 | +0.89(+2.11%) |
Nov 23, 2009 | 42.31 | 43.19 | 42.08 | 42.28 | 4,254,269 | +0.79(+1.90%) |
Nov 20, 2009 | 41.00 | 41.64 | 41.00 | 41.49 | 5,487,538 | +0.00(+0.00%) |
Nov 19, 2009 | 41.69 | 41.91 | 41.10 | 41.49 | 4,203,040 | -0.65(-1.54%) |
Nov 18, 2009 | 42.27 | 42.59 | 41.72 | 42.14 | 5,140,808 | -0.17(-0.40%) |
Nov 17, 2009 | 42.52 | 42.65 | 41.70 | 42.31 | 4,663,537 | -0.40(-0.94%) |
Nov 16, 2009 | 42.64 | 43.05 | 42.33 | 42.71 | 6,609,841 | +0.42(+0.99%) |
Nov 13, 2009 | 42.44 | 42.78 | 42.15 | 42.29 | 5,846,643 | -0.28(-0.66%) |
Nov 12, 2009 | 44.47 | 44.47 | 42.21 | 42.57 | 5,569,494 | -2.13(-4.77%) |
Nov 11, 2009 | 46.09 | 46.24 | 43.88 | 44.70 | 3,961,783 | -0.81(-1.78%) |
Nov 10, 2009 | 45.95 | 46.41 | 45.00 | 45.51 | 2,869,329 | -0.67(-1.45%) |
Nov 09, 2009 | 45.25 | 46.55 | 45.19 | 46.18 | 2,713,835 | +1.44(+3.22%) |
Nov 06, 2009 | 44.80 | 45.84 | 44.35 | 44.74 | 2,579,224 | -0.27(-0.60%) |
Nov 05, 2009 | 45.13 | 45.73 | 44.32 | 45.01 | 3,864,820 | +0.23(+0.51%) |
Nov 04, 2009 | 46.17 | 46.44 | 44.64 | 44.78 | 3,603,767 | -0.68(-1.50%) |
Nov 03, 2009 | 43.92 | 45.75 | 43.12 | 45.46 | 4,242,376 | +0.91(+2.04%) |
Nov 02, 2009 | 44.10 | 45.91 | 43.84 | 44.55 | 5,534,104 | +0.97(+2.23%) |
Oct 30, 2009 | 46.87 | 47.98 | 43.39 | 43.58 | 9,303,674 | -2.31(-5.03%) |
Oct 29, 2009 | 44.13 | 46.63 | 44.13 | 45.89 | 6,148,095 | +2.27(+5.20%) |
Oct 28, 2009 | 46.26 | 46.44 | 43.62 | 43.62 | 4,467,597 | -3.16(-6.76%) |
Oct 27, 2009 | 46.41 | 47.71 | 46.02 | 46.78 | 3,590,429 | +0.64(+1.39%) |
Oct 26, 2009 | 47.41 | 48.68 | 45.94 | 46.14 | 3,646,344 | -1.08(-2.29%) |
Oct 23, 2009 | 47.52 | 47.56 | 46.83 | 47.22 | 3,455,274 | -1.40(-2.88%) |
Oct 22, 2009 | 48.61 | 48.80 | 47.41 | 48.62 | 3,980,332 | -0.12(-0.25%) |
Oct 21, 2009 | 48.98 | 49.98 | 48.66 | 48.74 | 3,698,737 | -0.72(-1.46%) |
Oct 20, 2009 | 48.76 | 49.54 | 48.72 | 49.46 | 3,564,363 | -0.71(-1.42%) |
Oct 19, 2009 | 49.20 | 50.26 | 49.08 | 50.17 | 3,997,275 | +1.05(+2.14%) |
Oct 16, 2009 | 49.24 | 49.59 | 48.50 | 49.12 | 4,189,419 | -0.37(-0.75%) |
Oct 15, 2009 | 45.94 | 49.51 | 45.82 | 49.49 | 8,493,078 | +2.82(+6.04%) |
Oct 14, 2009 | 46.20 | 46.80 | 45.78 | 46.67 | 3,434,495 | +1.36(+3.00%) |
Oct 13, 2009 | 45.48 | 45.88 | 44.37 | 45.31 | 3,126,405 | -0.08(-0.18%) |
Oct 12, 2009 | 46.08 | 46.41 | 45.17 | 45.39 | 2,569,531 | +0.05(+0.11%) |
Oct 09, 2009 | 44.61 | 45.41 | 44.31 | 45.34 | 4,053,146 | +0.58(+1.30%) |
Oct 08, 2009 | 43.31 | 44.83 | 43.31 | 44.76 | 3,615,787 | +1.79(+4.17%) |
Oct 07, 2009 | 43.05 | 43.33 | 42.15 | 42.97 | 2,725,501 | -0.18(-0.42%) |
Oct 06, 2009 | 42.60 | 43.37 | 42.52 | 43.15 | 2,709,406 | +1.18(+2.81%) |
Oct 05, 2009 | 40.95 | 42.22 | 40.61 | 41.97 | 3,573,930 | +1.20(+2.94%) |
Oct 02, 2009 | 40.00 | 41.30 | 39.31 | 40.77 | 5,028,396 | +0.49(+1.22%) |
Oct 01, 2009 | 42.54 | 43.00 | 40.18 | 40.28 | 4,771,165 | -2.40(-5.62%) |
Sep 30, 2009 | 42.55 | 43.20 | 41.63 | 42.68 | 5,024,109 | +0.37(+0.87%) |
Sep 29, 2009 | 41.38 | 42.57 | 40.99 | 42.31 | 4,340,175 | +0.72(+1.73%) |
Sep 28, 2009 | 41.09 | 41.80 | 40.86 | 41.59 | 2,347,991 | +0.59(+1.44%) |
Sep 25, 2009 | 41.71 | 41.93 | 40.62 | 41.00 | 3,757,592 | -0.91(-2.17%) |
Sep 24, 2009 | 42.63 | 42.76 | 41.38 | 41.91 | 3,405,600 | -0.90(-2.10%) |
Sep 23, 2009 | 44.52 | 44.63 | 42.50 | 42.81 | 3,902,699 | -1.58(-3.56%) |
Sep 22, 2009 | 44.09 | 44.51 | 43.48 | 44.39 | 3,212,909 | +1.05(+2.42%) |
Sep 21, 2009 | 42.99 | 43.39 | 42.11 | 43.34 | 3,859,690 | -0.69(-1.57%) |
Sep 18, 2009 | 45.68 | 45.68 | 43.59 | 44.03 | 4,136,802 | -1.05(-2.33%) |
Sep 17, 2009 | 44.68 | 45.80 | 44.62 | 45.08 | 4,545,735 | +1.48(+3.39%) |
Sep 16, 2009 | 43.58 | 45.04 | 43.17 | 43.60 | 4,497,008 | +0.39(+0.90%) |
Sep 15, 2009 | 42.53 | 43.45 | 42.10 | 43.21 | 6,419,046 | +1.16(+2.76%) |
Sep 14, 2009 | 41.02 | 42.15 | 40.69 | 42.05 | 3,951,346 | +0.46(+1.11%) |
Sep 11, 2009 | 40.84 | 42.25 | 40.84 | 41.59 | 6,858,680 | +0.95(+2.34%) |
Sep 10, 2009 | 39.50 | 40.64 | 39.23 | 40.64 | 5,163,253 | +0.99(+2.50%) |
Sep 09, 2009 | 39.80 | 39.85 | 38.68 | 39.65 | 4,172,337 | +0.60(+1.54%) |
Sep 08, 2009 | 38.61 | 39.28 | 38.40 | 39.05 | 6,018,153 | +1.84(+4.94%) |
Sep 04, 2009 | 35.79 | 37.37 | 35.79 | 37.21 | 3,557,293 | +1.36(+3.79%) |
Sep 03, 2009 | 36.13 | 36.48 | 35.64 | 35.85 | 3,441,394 | -0.02(-0.06%) |
Sep 02, 2009 | 36.31 | 36.58 | 35.67 | 35.87 | 5,847,791 | -0.41(-1.13%) |
Sep 01, 2009 | 36.76 | 37.50 | 36.05 | 36.28 | 4,766,039 | -0.58(-1.57%) |
Aug 31, 2009 | 37.76 | 37.98 | 36.57 | 36.86 | 4,965,496 | -1.57(-4.09%) |
Aug 28, 2009 | 38.72 | 39.04 | 38.08 | 38.43 | 4,095,536 | +0.03(+0.08%) |
Aug 27, 2009 | 38.50 | 38.57 | 37.58 | 38.40 | 4,035,513 | -0.31(-0.80%) |
Aug 26, 2009 | 39.07 | 39.33 | 37.96 | 38.71 | 5,185,154 | -0.96(-2.42%) |
Aug 25, 2009 | 41.34 | 41.50 | 39.39 | 39.67 | 4,669,943 | -1.58(-3.83%) |
Aug 24, 2009 | 41.49 | 41.93 | 40.99 | 41.25 | 4,318,499 | -0.23(-0.55%) |
Aug 21, 2009 | 40.42 | 41.65 | 40.12 | 41.48 | 5,955,469 | +1.64(+4.12%) |
Aug 20, 2009 | 38.75 | 40.30 | 38.58 | 39.84 | 7,761,922 | +1.10(+2.84%) |
Aug 19, 2009 | 37.27 | 39.30 | 36.85 | 38.74 | 4,605,058 | +1.04(+2.76%) |
Aug 18, 2009 | 37.18 | 38.00 | 36.91 | 37.70 | 4,911,233 | +1.40(+3.86%) |
Aug 17, 2009 | 37.21 | 37.44 | 36.13 | 36.30 | 5,820,102 | -1.81(-4.75%) |
Aug 14, 2009 | 39.57 | 39.80 | 37.67 | 38.11 | 5,192,559 | -1.58(-3.98%) |
Aug 13, 2009 | 39.12 | 40.11 | 37.96 | 39.69 | 6,091,793 | +0.93(+2.40%) |
Aug 12, 2009 | 37.99 | 39.32 | 37.99 | 38.76 | 4,553,166 | +0.73(+1.92%) |
Aug 11, 2009 | 38.74 | 38.74 | 38.02 | 38.03 | 3,758,958 | -0.86(-2.21%) |
Aug 10, 2009 | 39.35 | 39.67 | 38.62 | 38.89 | 3,881,323 | -0.73(-1.84%) |
Aug 07, 2009 | 40.27 | 40.48 | 39.53 | 39.62 | 4,463,500 | -0.01(-0.03%) |
Aug 06, 2009 | 41.26 | 41.31 | 39.31 | 39.63 | 4,975,287 | -1.39(-3.39%) |
Aug 05, 2009 | 42.71 | 42.74 | 40.94 | 41.02 | 4,978,895 | -1.77(-4.14%) |
Aug 04, 2009 | 42.90 | 43.13 | 42.45 | 42.79 | 4,266,418 | -0.54(-1.25%) |
Aug 03, 2009 | 41.99 | 43.65 | 41.68 | 43.33 | 6,957,615 | +1.90(+4.59%) |
Jul 31, 2009 | 40.07 | 41.70 | 40.07 | 41.43 | 6,701,808 | -0.01(-0.02%) |
Jul 30, 2009 | 41.42 | 41.80 | 40.77 | 41.44 | 4,924,360 | +1.31(+3.26%) |
Jul 29, 2009 | 40.56 | 40.56 | 39.54 | 40.13 | 4,658,862 | -1.11(-2.69%) |
Jul 28, 2009 | 41.26 | 41.53 | 40.16 | 41.24 | 4,062,261 | -0.36(-0.87%) |
Jul 27, 2009 | 42.03 | 42.36 | 41.52 | 41.60 | 4,092,275 | -0.86(-2.03%) |
Jul 24, 2009 | 41.68 | 42.70 | 41.64 | 42.46 | 964 | +0.31(+0.74%) |
Jul 23, 2009 | 41.23 | 42.45 | 40.96 | 42.15 | 3,496,294 | +0.93(+2.26%) |
Jul 22, 2009 | 40.47 | 41.94 | 40.27 | 41.22 | 3,789,022 | -0.05(-0.12%) |
Jul 21, 2009 | 41.71 | 41.94 | 40.63 | 41.27 | 3,647,434 | +0.25(+0.61%) |
Jul 20, 2009 | 41.33 | 41.86 | 40.44 | 41.02 | 4,004,853 | +0.42(+1.03%) |
Jul 17, 2009 | 39.64 | 41.02 | 39.24 | 40.60 | 5,283,425 | +0.83(+2.09%) |
Jul 16, 2009 | 38.99 | 40.00 | 38.39 | 39.77 | 3,896,769 | +0.66(+1.69%) |
Jul 15, 2009 | 39.36 | 40.15 | 38.86 | 39.11 | 5,943,581 | +0.57(+1.48%) |
Jul 14, 2009 | 38.09 | 38.61 | 37.50 | 38.54 | 4,517,621 | +0.96(+2.55%) |
Jul 13, 2009 | 36.42 | 37.58 | 36.18 | 37.58 | 3,506,071 | +0.80(+2.18%) |
Jul 10, 2009 | 36.25 | 36.94 | 35.62 | 36.78 | 4,302,055 | -0.31(-0.84%) |
Jul 09, 2009 | 35.92 | 37.48 | 35.92 | 37.09 | 4,568,412 | +1.70(+4.80%) |
Jul 08, 2009 | 35.40 | 36.17 | 34.68 | 35.39 | 5,347,952 | -0.13(-0.37%) |
Jul 07, 2009 | 36.54 | 36.57 | 35.46 | 35.52 | 4,260,154 | -1.09(-2.98%) |
Jul 06, 2009 | 35.63 | 36.68 | 34.25 | 36.61 | 7,727,728 | +0.05(+0.14%) |
Jul 02, 2009 | 37.75 | 37.75 | 36.56 | 36.56 | 3,438,796 | -1.93(-5.01%) |
Jul 01, 2009 | 39.27 | 39.60 | 38.41 | 38.49 | 3,397,029 | -0.36(-0.93%) |
Jun 30, 2009 | 39.20 | 39.90 | 38.08 | 38.85 | 5,033,117 | -0.33(-0.84%) |
Jun 29, 2009 | 39.18 | 39.48 | 38.88 | 39.18 | 4,187,421 | +0.24(+0.62%) |
Jun 26, 2009 | 39.48 | 39.48 | 38.80 | 38.94 | 6,160,759 | -0.73(-1.84%) |
Jun 25, 2009 | 38.84 | 39.73 | 38.70 | 39.67 | 5,141,434 | +0.98(+2.53%) |
Jun 24, 2009 | 38.47 | 39.26 | 38.20 | 38.69 | 4,713,112 | +0.54(+1.42%) |
Jun 23, 2009 | 38.78 | 39.17 | 37.39 | 38.15 | 5,855,468 | -0.11(-0.29%) |
Jun 22, 2009 | 40.11 | 40.18 | 38.04 | 38.26 | 5,891,917 | -2.70(-6.59%) |
Jun 19, 2009 | 42.23 | 42.38 | 40.72 | 40.96 | 5,072,746 | -0.64(-1.54%) |
Jun 18, 2009 | 42.34 | 42.52 | 41.27 | 41.60 | 4,278,483 | -0.50(-1.19%) |
Jun 17, 2009 | 42.74 | 42.74 | 41.00 | 42.10 | 5,112,381 | -0.65(-1.52%) |
Jun 16, 2009 | 44.53 | 45.00 | 42.47 | 42.75 | 4,843,340 | -1.14(-2.60%) |
Jun 15, 2009 | 44.16 | 44.16 | 43.24 | 43.89 | 4,233,220 | -0.64(-1.44%) |
Jun 12, 2009 | 44.51 | 44.72 | 43.68 | 44.53 | 4,725,527 | -0.66(-1.46%) |
Jun 11, 2009 | 42.40 | 46.47 | 42.40 | 45.19 | 9,388,043 | +2.84(+6.71%) |
Jun 10, 2009 | 43.27 | 43.58 | 41.77 | 42.35 | 4,958,305 | -0.42(-0.98%) |
Jun 09, 2009 | 43.18 | 43.49 | 41.96 | 42.77 | 4,098,503 | +0.20(+0.47%) |
Jun 08, 2009 | 42.29 | 42.89 | 41.57 | 42.57 | 4,124,125 | +0.19(+0.45%) |
Jun 05, 2009 | 43.57 | 43.97 | 41.88 | 42.38 | 5,504,932 | -0.93(-2.15%) |
Jun 04, 2009 | 42.49 | 43.41 | 41.75 | 43.31 | 5,207,882 | +1.18(+2.80%) |
Jun 03, 2009 | 43.97 | 44.00 | 41.44 | 42.13 | 5,672,492 | -2.53(-5.67%) |
Jun 02, 2009 | 45.17 | 45.42 | 44.27 | 44.66 | 4,618,003 | -0.99(-2.17%) |
Jun 01, 2009 | 44.60 | 46.03 | 44.58 | 45.65 | 4,271,464 | +2.18(+5.01%) |
May 29, 2009 | 44.26 | 44.26 | 42.77 | 43.47 | 5,007,709 | -0.05(-0.11%) |
May 28, 2009 | 42.30 | 43.75 | 41.45 | 43.52 | 4,972,648 | +1.60(+3.82%) |
May 27, 2009 | 42.23 | 43.01 | 41.85 | 41.92 | 4,410,723 | +0.06(+0.14%) |
May 26, 2009 | 39.76 | 41.97 | 39.13 | 41.86 | 5,504,806 | +1.75(+4.36%) |
May 22, 2009 | 40.27 | 40.64 | 39.49 | 40.11 | 3,173,645 | +0.40(+1.01%) |
May 21, 2009 | 40.00 | 40.37 | 39.22 | 39.71 | 5,294,838 | -1.04(-2.55%) |
May 20, 2009 | 41.27 | 41.56 | 40.58 | 40.75 | 6,224,641 | +0.31(+0.77%) |
May 19, 2009 | 40.41 | 41.14 | 39.86 | 40.44 | 4,014,925 | -0.11(-0.27%) |
May 18, 2009 | 39.77 | 40.88 | 39.67 | 40.55 | 4,341,084 | +1.50(+3.84%) |
May 15, 2009 | 38.88 | 39.61 | 38.66 | 39.05 | 5,238,994 | -0.19(-0.48%) |
May 14, 2009 | 39.10 | 39.62 | 38.29 | 39.24 | 4,185,084 | +0.07(+0.18%) |
May 13, 2009 | 39.79 | 40.36 | 38.42 | 39.17 | 5,658,331 | -1.58(-3.88%) |
May 12, 2009 | 40.48 | 40.92 | 39.50 | 40.75 | 5,488,867 | +0.73(+1.82%) |
May 11, 2009 | 40.33 | 41.07 | 39.45 | 40.02 | 3,278,881 | -1.30(-3.15%) |
May 08, 2009 | 41.00 | 41.76 | 40.37 | 41.32 | 4,141,185 | +1.06(+2.63%) |
May 07, 2009 | 42.38 | 43.31 | 39.62 | 40.26 | 7,382,879 | -1.50(-3.59%) |
May 06, 2009 | 40.65 | 42.03 | 40.03 | 41.76 | 5,343,744 | +2.13(+5.37%) |
May 05, 2009 | 41.11 | 41.15 | 38.82 | 39.63 | 5,063,639 | -1.56(-3.79%) |
May 04, 2009 | 40.81 | 41.27 | 40.59 | 41.19 | 5,322,475 | +2.70(+7.01%) |