Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 46.02 | 46.39 | 45.85 | 46.21 | 215,447 | -0.32(-0.68%) |
Mar 30, 2010 | 46.56 | 46.63 | 46.22 | 46.53 | 91,482 | +0.31(+0.67%) |
Mar 29, 2010 | 46.22 | 46.31 | 45.97 | 46.22 | 58,788 | +0.64(+1.41%) |
Mar 26, 2010 | 46.00 | 46.00 | 45.33 | 45.57 | 110,853 | +0.28(+0.61%) |
Mar 25, 2010 | 45.89 | 45.89 | 45.21 | 45.30 | 78,895 | +0.01(+0.02%) |
Mar 24, 2010 | 45.54 | 45.58 | 45.17 | 45.29 | 144,820 | -0.51(-1.10%) |
Mar 23, 2010 | 45.68 | 45.92 | 45.42 | 45.79 | 514,876 | +0.18(+0.39%) |
Mar 22, 2010 | 45.21 | 45.65 | 44.94 | 45.61 | 80,777 | +0.20(+0.43%) |
Mar 19, 2010 | 45.95 | 46.00 | 45.42 | 45.42 | 138,067 | -0.36(-0.78%) |
Mar 18, 2010 | 46.19 | 46.19 | 45.70 | 45.78 | 731,691 | -0.44(-0.95%) |
Mar 17, 2010 | 46.15 | 46.45 | 45.91 | 46.22 | 248,671 | +0.73(+1.61%) |
Mar 16, 2010 | 45.26 | 45.56 | 45.08 | 45.48 | 1,052,696 | +0.38(+0.85%) |
Mar 15, 2010 | 44.90 | 45.28 | 44.78 | 45.10 | 123,517 | -0.30(-0.66%) |
Mar 12, 2010 | 45.39 | 45.53 | 45.26 | 45.40 | 130,113 | -0.10(-0.21%) |
Mar 11, 2010 | 45.26 | 45.58 | 45.10 | 45.50 | 125,602 | +0.00(+0.00%) |
Mar 10, 2010 | 45.53 | 45.72 | 45.32 | 45.50 | 112,474 | +0.17(+0.38%) |
Mar 09, 2010 | 45.03 | 45.54 | 44.99 | 45.33 | 414,782 | +0.27(+0.60%) |
Mar 08, 2010 | 45.13 | 45.21 | 45.00 | 45.06 | 115,143 | +0.30(+0.67%) |
Mar 05, 2010 | 44.51 | 44.76 | 44.16 | 44.76 | 183,688 | +0.99(+2.25%) |
Mar 04, 2010 | 43.95 | 43.95 | 43.51 | 43.77 | 155,685 | -0.30(-0.68%) |
Mar 03, 2010 | 44.32 | 44.39 | 43.92 | 44.07 | 189,207 | +0.11(+0.24%) |
Mar 02, 2010 | 44.20 | 44.20 | 43.86 | 43.97 | 146,863 | +0.35(+0.80%) |
Mar 01, 2010 | 43.41 | 43.77 | 43.41 | 43.62 | 163,118 | +0.68(+1.59%) |
Feb 26, 2010 | 42.56 | 42.99 | 42.36 | 42.93 | 466,576 | +0.36(+0.84%) |
Feb 25, 2010 | 41.88 | 42.70 | 41.84 | 42.57 | 211,136 | -0.54(-1.25%) |
Feb 24, 2010 | 43.10 | 43.23 | 42.77 | 43.11 | 955,123 | +0.29(+0.67%) |
Feb 23, 2010 | 43.39 | 43.39 | 42.51 | 42.83 | 226,133 | -0.36(-0.83%) |
Feb 22, 2010 | 43.43 | 43.43 | 43.06 | 43.19 | 161,035 | +0.11(+0.26%) |
Feb 19, 2010 | 43.08 | 43.25 | 42.80 | 43.07 | 278,424 | -0.58(-1.33%) |
Feb 18, 2010 | 43.37 | 43.71 | 43.17 | 43.65 | 209,946 | +0.15(+0.36%) |
Feb 17, 2010 | 43.51 | 43.69 | 43.41 | 43.50 | 70,930 | +0.11(+0.24%) |
Feb 16, 2010 | 43.00 | 43.44 | 42.78 | 43.39 | 120,470 | +0.87(+2.05%) |
Feb 12, 2010 | 42.46 | 42.52 | 42.52 | 42.52 | 124,958 | -0.25(-0.59%) |
Feb 11, 2010 | 42.13 | 42.91 | 42.06 | 42.77 | 216,787 | +0.85(+2.02%) |
Feb 10, 2010 | 42.09 | 42.20 | 41.56 | 41.92 | 429,929 | +0.12(+0.29%) |
Feb 09, 2010 | 41.61 | 42.12 | 41.38 | 41.80 | 807,196 | +1.21(+2.99%) |
Feb 08, 2010 | 41.14 | 41.26 | 40.59 | 40.59 | 213,641 | -0.38(-0.93%) |
Feb 05, 2010 | 41.48 | 41.48 | 40.12 | 40.97 | 678,094 | -0.86(-2.05%) |
Feb 04, 2010 | 42.93 | 42.97 | 41.76 | 41.83 | 485,724 | -1.80(-4.13%) |
Feb 03, 2010 | 43.80 | 43.84 | 43.28 | 43.63 | 221,450 | +0.11(+0.24%) |
Feb 02, 2010 | 43.20 | 43.75 | 42.85 | 43.52 | 876,966 | +0.29(+0.66%) |
Feb 01, 2010 | 42.62 | 43.23 | 42.62 | 43.23 | 250,483 | +0.81(+1.92%) |
Jan 29, 2010 | 43.32 | 43.59 | 42.30 | 42.42 | 322,518 | -0.34(-0.80%) |
Jan 28, 2010 | 43.55 | 43.55 | 42.42 | 42.76 | 252,209 | -0.29(-0.66%) |
Jan 27, 2010 | 42.78 | 43.05 | 42.26 | 43.05 | 654,026 | +0.11(+0.27%) |
Jan 26, 2010 | 43.41 | 43.49 | 42.93 | 42.93 | 826,578 | -1.14(-2.59%) |
Jan 25, 2010 | 44.24 | 44.50 | 43.88 | 44.07 | 522,393 | +0.27(+0.61%) |
Jan 22, 2010 | 44.51 | 44.60 | 43.62 | 43.80 | 441,001 | -1.02(-2.27%) |
Jan 21, 2010 | 45.79 | 45.84 | 44.72 | 44.82 | 617,700 | -1.41(-3.05%) |
Jan 20, 2010 | 46.25 | 46.89 | 45.96 | 46.23 | 331,968 | -0.97(-2.05%) |
Jan 19, 2010 | 46.63 | 47.20 | 46.58 | 47.20 | 363,394 | +0.88(+1.90%) |
Jan 15, 2010 | 46.75 | 46.32 | 46.32 | 46.32 | 1,082,029 | -0.35(-0.75%) |
Jan 14, 2010 | 46.81 | 46.84 | 46.57 | 46.67 | 327,186 | +0.04(+0.09%) |
Jan 13, 2010 | 46.61 | 46.84 | 46.23 | 46.63 | 304,784 | -0.15(-0.31%) |
Jan 12, 2010 | 46.99 | 47.02 | 46.52 | 46.78 | 1,262,107 | -0.46(-0.97%) |
Jan 11, 2010 | 47.46 | 47.50 | 47.05 | 47.23 | 329,796 | +0.22(+0.47%) |
Jan 08, 2010 | 46.87 | 47.16 | 46.72 | 47.01 | 158,446 | +0.19(+0.40%) |
Jan 07, 2010 | 46.96 | 46.98 | 46.62 | 46.83 | 289,983 | -0.23(-0.48%) |
Jan 06, 2010 | 47.38 | 47.41 | 46.98 | 47.06 | 3,112,851 | -0.04(-0.09%) |
Jan 05, 2010 | 46.71 | 47.11 | 46.71 | 47.10 | 379,754 | +0.52(+1.12%) |
Jan 04, 2010 | 46.44 | 46.71 | 46.25 | 46.57 | 336,202 | +1.19(+2.62%) |
Dec 31, 2009 | 45.56 | 45.39 | 45.39 | 45.39 | 312,640 | -0.03(-0.07%) |
Dec 30, 2009 | 45.03 | 45.42 | 45.03 | 45.42 | 99,525 | +0.18(+0.40%) |
Dec 29, 2009 | 45.52 | 45.52 | 45.06 | 45.24 | 261,415 | +0.07(+0.14%) |
Dec 28, 2009 | 45.46 | 45.46 | 44.98 | 45.17 | 212,048 | +0.07(+0.14%) |
Dec 24, 2009 | 45.07 | 45.14 | 43.63 | 45.11 | 76,678 | +0.61(+1.37%) |
Dec 23, 2009 | 44.86 | 44.86 | 44.45 | 44.50 | 187,131 | +0.36(+0.81%) |
Dec 22, 2009 | 44.28 | 44.33 | 43.99 | 44.14 | 158,888 | -0.19(-0.42%) |
Dec 21, 2009 | 44.49 | 44.64 | 44.25 | 44.33 | 980,143 | -0.15(-0.35%) |
Dec 18, 2009 | 44.20 | 44.51 | 44.07 | 44.48 | 390,305 | +0.11(+0.26%) |
Dec 17, 2009 | 44.47 | 44.70 | 44.20 | 44.37 | 1,710,250 | -0.87(-1.93%) |
Dec 16, 2009 | 45.30 | 45.38 | 45.09 | 45.24 | 237,168 | +0.35(+0.78%) |
Dec 15, 2009 | 45.18 | 45.30 | 44.89 | 44.89 | 534,315 | -0.64(-1.41%) |
Dec 14, 2009 | 45.48 | 45.54 | 45.26 | 45.53 | 72,465 | +0.26(+0.58%) |
Dec 11, 2009 | 45.38 | 45.69 | 45.21 | 45.27 | 229,946 | -0.18(-0.39%) |
Dec 10, 2009 | 45.33 | 45.45 | 45.08 | 45.45 | 192,634 | +0.20(+0.43%) |
Dec 09, 2009 | 44.96 | 45.26 | 44.78 | 45.26 | 199,910 | +0.23(+0.51%) |
Dec 08, 2009 | 45.38 | 45.38 | 44.87 | 45.03 | 2,009,222 | -0.75(-1.64%) |
Dec 07, 2009 | 45.93 | 45.94 | 45.56 | 45.78 | 91,969 | -0.27(-0.58%) |
Dec 04, 2009 | 46.46 | 46.49 | 45.57 | 46.05 | 190,623 | +0.48(+1.05%) |
Dec 03, 2009 | 45.74 | 46.44 | 45.43 | 45.56 | 180,030 | -0.32(-0.69%) |
Dec 02, 2009 | 45.67 | 45.99 | 45.60 | 45.88 | 163,809 | +0.40(+0.88%) |
Dec 01, 2009 | 45.39 | 45.64 | 45.14 | 45.48 | 1,618,347 | +1.04(+2.35%) |
Nov 30, 2009 | 44.33 | 44.51 | 43.99 | 44.44 | 512,507 | +0.46(+1.06%) |
Nov 27, 2009 | 43.99 | 44.36 | 43.34 | 43.98 | 178,224 | -1.70(-3.73%) |
Nov 25, 2009 | 45.65 | 45.70 | 45.37 | 45.68 | 442,475 | +0.28(+0.61%) |
Nov 24, 2009 | 45.11 | 45.40 | 44.85 | 45.40 | 1,135,896 | -0.34(-0.75%) |
Nov 23, 2009 | 45.45 | 46.03 | 45.45 | 45.74 | 118,109 | +0.77(+1.72%) |
Nov 20, 2009 | 44.41 | 45.05 | 44.41 | 44.97 | 264,723 | +0.20(+0.44%) |
Nov 19, 2009 | 45.09 | 45.09 | 44.46 | 44.77 | 260,368 | -0.76(-1.66%) |
Nov 18, 2009 | 45.93 | 45.94 | 45.35 | 45.53 | 174,377 | -0.58(-1.25%) |
Nov 17, 2009 | 45.43 | 46.11 | 45.43 | 46.11 | 716,602 | -0.17(-0.37%) |
Nov 16, 2009 | 45.89 | 46.35 | 45.62 | 46.28 | 426,249 | +1.25(+2.77%) |
Nov 13, 2009 | 44.75 | 45.19 | 44.59 | 45.04 | 174,768 | +0.49(+1.10%) |
Nov 12, 2009 | 44.94 | 44.95 | 44.34 | 44.55 | 208,152 | -0.58(-1.28%) |
Nov 11, 2009 | 44.81 | 45.26 | 44.81 | 45.12 | 183,204 | +0.59(+1.34%) |
Nov 10, 2009 | 44.20 | 44.57 | 43.99 | 44.53 | 165,634 | -0.28(-0.62%) |
Nov 09, 2009 | 44.19 | 44.81 | 44.02 | 44.81 | 213,812 | +1.43(+3.29%) |
Nov 06, 2009 | 43.17 | 43.55 | 43.03 | 43.38 | 241,078 | -0.02(-0.06%) |
Nov 05, 2009 | 43.09 | 43.41 | 42.87 | 43.41 | 83,589 | +0.70(+1.64%) |
Nov 04, 2009 | 42.97 | 43.24 | 42.53 | 42.71 | 137,640 | +0.59(+1.41%) |
Nov 03, 2009 | 41.73 | 42.11 | 41.52 | 42.11 | 197,011 | -0.14(-0.33%) |
Nov 02, 2009 | 42.27 | 42.69 | 41.52 | 42.25 | 1,019,544 | +0.77(+1.85%) |
Oct 30, 2009 | 42.90 | 42.90 | 41.25 | 41.48 | 242,224 | -1.65(-3.82%) |
Oct 29, 2009 | 42.22 | 43.19 | 42.22 | 43.13 | 401,330 | +1.19(+2.84%) |
Oct 28, 2009 | 42.58 | 42.88 | 41.75 | 41.94 | 260,608 | -1.63(-3.74%) |
Oct 27, 2009 | 44.07 | 44.07 | 43.40 | 43.57 | 123,515 | -0.45(-1.02%) |
Oct 26, 2009 | 44.64 | 44.87 | 43.87 | 44.02 | 146,926 | -0.23(-0.52%) |
Oct 23, 2009 | 44.35 | 44.85 | 43.99 | 44.24 | 237,658 | -0.27(-0.60%) |
Oct 22, 2009 | 44.30 | 44.59 | 43.79 | 44.51 | 690,603 | +0.11(+0.26%) |
Oct 21, 2009 | 44.61 | 44.99 | 44.20 | 44.40 | 173,535 | -0.41(-0.91%) |
Oct 20, 2009 | 44.51 | 44.99 | 44.45 | 44.81 | 588,399 | -0.37(-0.83%) |
Oct 19, 2009 | 44.65 | 45.18 | 44.46 | 45.18 | 476,344 | +1.30(+2.97%) |
Oct 16, 2009 | 44.11 | 44.23 | 43.65 | 43.88 | 560,947 | -0.84(-1.88%) |
Oct 15, 2009 | 44.44 | 44.72 | 44.21 | 44.72 | 641,441 | -0.18(-0.40%) |
Oct 14, 2009 | 44.49 | 44.90 | 44.20 | 44.90 | 566,145 | +1.29(+2.95%) |
Oct 13, 2009 | 43.40 | 43.61 | 43.16 | 43.61 | 442,994 | +0.22(+0.51%) |
Oct 12, 2009 | 43.57 | 43.67 | 43.18 | 43.39 | 217,776 | -0.20(-0.45%) |
Oct 09, 2009 | 43.19 | 43.59 | 43.13 | 43.59 | 433,782 | +0.08(+0.19%) |
Oct 08, 2009 | 43.23 | 43.58 | 43.16 | 43.50 | 1,046,208 | +0.42(+0.98%) |
Oct 07, 2009 | 43.14 | 43.20 | 42.89 | 43.08 | 115,010 | -0.02(-0.04%) |
Oct 06, 2009 | 43.01 | 43.38 | 42.79 | 43.10 | 147,724 | +0.68(+1.61%) |
Oct 05, 2009 | 42.15 | 42.57 | 41.90 | 42.41 | 401,272 | +0.62(+1.48%) |
Oct 02, 2009 | 41.74 | 41.91 | 41.15 | 41.79 | 385,887 | -0.12(-0.29%) |
Oct 01, 2009 | 42.60 | 43.01 | 41.75 | 41.91 | 631,137 | -1.28(-2.96%) |
Sep 30, 2009 | 42.57 | 43.35 | 42.27 | 43.19 | 516,284 | +0.60(+1.42%) |
Sep 29, 2009 | 42.63 | 42.75 | 42.30 | 42.59 | 101,353 | +0.42(+1.00%) |
Sep 28, 2009 | 42.03 | 42.50 | 41.86 | 42.17 | 101,646 | -0.02(-0.06%) |
Sep 25, 2009 | 42.31 | 42.37 | 41.78 | 42.19 | 85,640 | -0.02(-0.06%) |
Sep 24, 2009 | 42.80 | 42.82 | 41.78 | 42.22 | 182,667 | -0.73(-1.71%) |
Sep 23, 2009 | 42.86 | 43.38 | 42.75 | 42.95 | 165,435 | -0.40(-0.92%) |
Sep 22, 2009 | 43.39 | 43.39 | 42.92 | 43.35 | 579,667 | +0.66(+1.55%) |
Sep 21, 2009 | 42.66 | 42.75 | 42.26 | 42.69 | 206,215 | -0.09(-0.21%) |
Sep 18, 2009 | 43.44 | 43.44 | 42.78 | 42.78 | 264,797 | -0.40(-0.92%) |
Sep 17, 2009 | 43.28 | 43.47 | 42.88 | 43.18 | 367,837 | -0.34(-0.79%) |
Sep 16, 2009 | 42.84 | 43.52 | 42.73 | 43.52 | 562,390 | +1.00(+2.36%) |
Sep 15, 2009 | 42.20 | 42.52 | 41.91 | 42.52 | 2,466,146 | +0.40(+0.95%) |
Sep 14, 2009 | 41.82 | 42.18 | 41.56 | 42.12 | 796,252 | -0.04(-0.10%) |
Sep 11, 2009 | 42.52 | 42.52 | 42.02 | 42.16 | 1,401,206 | -0.24(-0.58%) |
Sep 10, 2009 | 42.05 | 42.40 | 41.63 | 42.40 | 915,790 | +0.47(+1.13%) |
Sep 09, 2009 | 41.91 | 42.02 | 41.52 | 41.93 | 152,212 | +0.18(+0.43%) |
Sep 08, 2009 | 41.88 | 43.19 | 41.30 | 41.75 | 154,323 | +0.93(+2.27%) |
Sep 04, 2009 | 40.56 | 40.82 | 40.25 | 40.82 | 54,494 | +0.72(+1.79%) |
Sep 03, 2009 | 39.86 | 40.11 | 39.46 | 40.11 | 66,689 | +0.98(+2.50%) |
Sep 02, 2009 | 38.76 | 39.37 | 38.76 | 39.13 | 143,963 | +0.48(+1.24%) |
Sep 01, 2009 | 39.24 | 39.92 | 38.57 | 38.65 | 141,253 | -0.67(-1.70%) |
Aug 31, 2009 | 39.30 | 39.32 | 38.97 | 39.32 | 138,751 | -0.66(-1.65%) |
Aug 28, 2009 | 40.34 | 40.34 | 39.69 | 39.98 | 102,266 | -0.20(-0.49%) |
Aug 27, 2009 | 40.02 | 40.17 | 39.46 | 40.17 | 130,872 | -0.08(-0.20%) |
Aug 26, 2009 | 40.29 | 40.34 | 39.72 | 40.25 | 306,487 | -0.15(-0.38%) |
Aug 25, 2009 | 40.57 | 40.67 | 40.20 | 40.41 | 122,595 | -0.02(-0.04%) |
Aug 24, 2009 | 40.46 | 40.60 | 40.19 | 40.42 | 185,090 | +0.32(+0.79%) |
Aug 21, 2009 | 40.11 | 40.12 | 39.71 | 40.11 | 148,988 | +0.34(+0.86%) |
Aug 20, 2009 | 39.09 | 39.78 | 38.89 | 39.76 | 157,198 | +0.59(+1.52%) |
Aug 19, 2009 | 38.43 | 39.18 | 38.43 | 39.17 | 218,210 | -0.18(-0.46%) |
Aug 18, 2009 | 39.10 | 39.35 | 38.88 | 39.35 | 190,377 | +0.82(+2.14%) |
Aug 17, 2009 | 38.86 | 39.10 | 34.23 | 38.53 | 1,020,922 | -1.82(-4.52%) |
Aug 14, 2009 | 40.98 | 40.98 | 39.89 | 40.35 | 261,374 | -0.47(-1.16%) |
Aug 13, 2009 | 40.91 | 40.94 | 40.25 | 40.82 | 278,673 | +0.49(+1.21%) |
Aug 12, 2009 | 40.08 | 40.74 | 39.51 | 40.33 | 208,546 | +0.50(+1.25%) |
Aug 11, 2009 | 41.06 | 41.06 | 39.68 | 39.84 | 69,308 | -0.66(-1.63%) |
Aug 10, 2009 | 40.83 | 40.83 | 40.23 | 40.50 | 152,788 | -0.45(-1.09%) |
Aug 07, 2009 | 41.14 | 41.15 | 40.56 | 40.95 | 829,656 | +0.23(+0.56%) |
Aug 06, 2009 | 41.23 | 41.23 | 40.33 | 40.72 | 684,129 | -0.16(-0.40%) |
Aug 05, 2009 | 41.14 | 41.14 | 40.47 | 40.88 | 220,591 | -0.68(-1.64%) |
Aug 04, 2009 | 41.54 | 41.84 | 41.29 | 41.56 | 341,798 | -0.48(-1.13%) |
Aug 03, 2009 | 41.76 | 42.11 | 41.59 | 42.04 | 245,412 | +1.13(+2.77%) |
Jul 31, 2009 | 40.80 | 41.09 | 40.58 | 40.90 | 185,317 | +0.41(+1.01%) |
Jul 30, 2009 | 40.58 | 41.02 | 40.47 | 40.50 | 486,655 | +0.84(+2.12%) |
Jul 29, 2009 | 39.92 | 39.92 | 39.37 | 39.66 | 149,625 | -0.75(-1.85%) |
Jul 28, 2009 | 40.13 | 40.49 | 39.93 | 40.41 | 326,712 | +0.14(+0.34%) |
Jul 27, 2009 | 40.06 | 40.49 | 39.84 | 40.27 | 246,072 | +0.33(+0.82%) |
Jul 24, 2009 | 40.20 | 40.20 | 39.31 | 39.94 | 313,184 | -0.19(-0.47%) |
Jul 23, 2009 | 39.25 | 40.22 | 39.22 | 40.13 | 228,538 | +1.17(+3.01%) |
Jul 22, 2009 | 38.61 | 39.91 | 38.45 | 38.96 | 237,886 | -0.07(-0.19%) |
Jul 21, 2009 | 39.12 | 39.12 | 38.47 | 39.03 | 764,662 | -2.64(-6.33%) |
Jul 20, 2009 | 38.76 | 41.67 | 38.75 | 41.67 | 225,550 | +3.74(+9.86%) |
Jul 17, 2009 | 38.13 | 38.13 | 37.43 | 37.93 | 81,490 | +0.36(+0.95%) |
Jul 16, 2009 | 37.13 | 37.60 | 36.91 | 37.57 | 173,546 | +0.08(+0.22%) |
Jul 15, 2009 | 36.83 | 37.49 | 36.63 | 37.49 | 173,292 | +1.65(+4.61%) |
Jul 14, 2009 | 35.51 | 35.84 | 35.38 | 35.84 | 175,071 | +0.42(+1.17%) |
Jul 13, 2009 | 34.88 | 35.42 | 34.45 | 35.42 | 623,444 | -0.11(-0.30%) |
Jul 10, 2009 | 35.23 | 35.54 | 35.15 | 35.53 | 1,051,218 | +0.01(+0.02%) |
Jul 09, 2009 | 35.29 | 35.71 | 35.20 | 35.52 | 194,915 | +0.94(+2.71%) |
Jul 08, 2009 | 35.28 | 35.28 | 34.22 | 34.58 | 175,103 | -0.27(-0.77%) |
Jul 07, 2009 | 35.43 | 35.62 | 34.81 | 34.85 | 146,073 | -1.07(-2.97%) |
Jul 06, 2009 | 35.59 | 35.92 | 35.18 | 35.92 | 187,607 | +0.33(+0.94%) |
Jul 02, 2009 | 35.94 | 36.01 | 35.35 | 35.58 | 261,673 | -1.05(-2.87%) |
Jul 01, 2009 | 36.31 | 36.86 | 36.31 | 36.64 | 137,872 | +0.97(+2.72%) |
Jun 30, 2009 | 36.09 | 36.20 | 35.54 | 35.67 | 238,032 | -0.92(-2.52%) |
Jun 29, 2009 | 36.46 | 36.60 | 36.03 | 36.59 | 262,629 | +0.53(+1.47%) |
Jun 26, 2009 | 36.24 | 36.36 | 36.01 | 36.06 | 667,000 | -0.01(-0.02%) |
Jun 25, 2009 | 35.56 | 36.11 | 35.15 | 36.07 | 242,291 | +0.83(+2.36%) |
Jun 24, 2009 | 35.11 | 35.59 | 34.96 | 35.23 | 272,877 | +0.95(+2.76%) |
Jun 23, 2009 | 34.25 | 34.56 | 33.78 | 34.29 | 260,159 | -0.25(-0.73%) |
Jun 22, 2009 | 34.22 | 35.22 | 34.01 | 34.54 | 399,707 | -0.78(-2.21%) |
Jun 19, 2009 | 35.67 | 35.67 | 35.09 | 35.32 | 162,114 | +0.25(+0.72%) |
Jun 18, 2009 | 34.97 | 35.19 | 34.62 | 35.07 | 1,206,621 | -0.11(-0.30%) |
Jun 17, 2009 | 35.20 | 35.36 | 34.62 | 35.18 | 404,978 | -0.11(-0.30%) |
Jun 16, 2009 | 36.01 | 36.02 | 35.10 | 35.28 | 281,807 | -0.53(-1.48%) |
Jun 15, 2009 | 36.46 | 36.46 | 35.68 | 35.81 | 819,800 | -1.57(-4.21%) |
Jun 12, 2009 | 37.29 | 37.39 | 37.02 | 37.39 | 320,976 | -0.48(-1.27%) |
Jun 11, 2009 | 37.61 | 38.19 | 37.39 | 37.87 | 1,576,290 | +0.61(+1.64%) |
Jun 10, 2009 | 37.62 | 37.62 | 36.78 | 37.26 | 976,659 | +0.58(+1.58%) |
Jun 09, 2009 | 36.61 | 36.86 | 36.35 | 36.68 | 515,366 | +0.10(+0.27%) |
Jun 08, 2009 | 36.44 | 36.96 | 36.05 | 36.58 | 568,976 | -0.69(-1.86%) |
Jun 05, 2009 | 37.69 | 37.80 | 36.82 | 37.27 | 842,862 | +0.20(+0.55%) |
Jun 04, 2009 | 36.91 | 37.12 | 36.56 | 37.07 | 758,071 | +0.39(+1.07%) |
Jun 03, 2009 | 37.16 | 37.16 | 36.19 | 36.68 | 322,569 | -0.39(-1.05%) |
Jun 02, 2009 | 37.30 | 37.59 | 37.07 | 37.07 | 1,442,162 | -1.11(-2.90%) |
Jun 01, 2009 | 37.29 | 38.27 | 37.29 | 38.18 | 381,106 | +1.47(+4.02%) |
May 29, 2009 | 36.56 | 36.70 | 36.08 | 36.70 | 495,816 | +0.72(+1.99%) |
May 28, 2009 | 35.56 | 35.99 | 35.12 | 35.98 | 111,727 | +0.91(+2.60%) |
May 27, 2009 | 35.54 | 35.81 | 34.92 | 35.07 | 221,479 | -0.25(-0.71%) |
May 26, 2009 | 34.76 | 36.42 | 34.23 | 35.32 | 762,261 | +0.52(+1.50%) |
May 22, 2009 | 35.06 | 35.18 | 34.63 | 34.80 | 190,525 | +0.11(+0.33%) |
May 21, 2009 | 34.69 | 34.75 | 34.25 | 34.69 | 477,119 | -0.59(-1.69%) |
May 20, 2009 | 35.23 | 35.90 | 35.07 | 35.28 | 249,119 | -0.13(-0.37%) |
May 19, 2009 | 35.49 | 35.73 | 35.14 | 35.41 | 428,519 | +0.08(+0.23%) |
May 18, 2009 | 34.14 | 35.65 | 34.14 | 35.33 | 511,980 | +2.08(+6.25%) |
May 15, 2009 | 33.62 | 33.70 | 32.99 | 33.25 | 161,912 | -0.07(-0.22%) |
May 14, 2009 | 33.26 | 33.52 | 32.64 | 33.33 | 709,393 | +0.36(+1.09%) |
May 13, 2009 | 33.65 | 35.23 | 32.90 | 32.97 | 236,130 | -0.91(-2.69%) |
May 12, 2009 | 34.29 | 34.29 | 33.38 | 33.88 | 316,914 | +0.15(+0.43%) |
May 11, 2009 | 34.54 | 34.54 | 33.51 | 33.74 | 256,065 | -1.19(-3.41%) |
May 08, 2009 | 34.26 | 34.94 | 34.18 | 34.92 | 459,929 | +1.25(+3.70%) |
May 07, 2009 | 34.96 | 35.03 | 33.37 | 33.68 | 226,261 | -0.95(-2.75%) |
May 06, 2009 | 34.75 | 35.02 | 34.12 | 34.63 | 429,561 | +0.71(+2.09%) |
May 05, 2009 | 34.11 | 34.48 | 33.60 | 33.92 | 142,550 | -0.64(-1.86%) |
May 04, 2009 | 33.09 | 34.57 | 33.09 | 34.57 | 291,814 | +2.67(+8.38%) |
May 01, 2009 | 29.23 | 32.07 | 29.23 | 31.89 | 106,392 | +0.25(+0.80%) |
Apr 30, 2009 | 31.76 | 32.01 | 31.40 | 31.64 | 180,052 | +0.59(+1.92%) |
Apr 29, 2009 | 30.21 | 31.27 | 30.01 | 31.05 | 170,982 | +1.66(+5.66%) |
Apr 28, 2009 | 29.16 | 29.60 | 28.93 | 29.39 | 192,673 | -0.14(-0.47%) |
Apr 27, 2009 | 29.61 | 30.07 | 29.52 | 29.52 | 292,382 | -1.12(-3.64%) |
Apr 24, 2009 | 30.66 | 30.84 | 30.35 | 30.64 | 381,044 | +0.38(+1.27%) |
Apr 23, 2009 | 30.46 | 30.76 | 29.74 | 30.26 | 220,342 | +0.51(+1.72%) |
Apr 22, 2009 | 29.70 | 30.40 | 29.54 | 29.74 | 125,387 | -0.58(-1.91%) |
Apr 21, 2009 | 29.59 | 30.33 | 29.57 | 30.32 | 63,888 | +0.73(+2.48%) |
Apr 20, 2009 | 30.31 | 30.31 | 29.43 | 29.59 | 87,377 | -1.05(-3.43%) |
Apr 17, 2009 | 30.78 | 30.96 | 30.48 | 30.64 | 136,366 | -0.14(-0.45%) |
Apr 16, 2009 | 30.88 | 31.08 | 30.28 | 30.78 | 260,519 | +0.16(+0.53%) |
Apr 15, 2009 | 30.44 | 30.62 | 30.18 | 30.62 | 82,790 | +0.41(+1.35%) |
Apr 14, 2009 | 30.27 | 30.50 | 30.07 | 30.21 | 34,915 | +0.00(+0.00%) |
Apr 13, 2009 | 29.81 | 30.54 | 29.81 | 30.21 | 105,793 | +0.20(+0.65%) |
Apr 09, 2009 | 30.05 | 30.16 | 29.50 | 30.01 | 77,489 | +0.98(+3.37%) |
Apr 08, 2009 | 29.00 | 29.07 | 28.59 | 29.03 | 60,290 | +0.20(+0.68%) |
Apr 07, 2009 | 28.82 | 29.09 | 28.64 | 28.84 | 88,328 | -0.72(-2.43%) |
Apr 06, 2009 | 29.42 | 29.56 | 28.99 | 29.56 | 82,028 | -0.08(-0.26%) |
Apr 03, 2009 | 29.56 | 29.67 | 29.16 | 29.63 | 111,355 | +0.16(+0.54%) |
Apr 02, 2009 | 28.59 | 29.88 | 28.12 | 29.47 | 94,471 | +1.57(+5.64%) |