Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 37.31 | 37.54 | 36.92 | 36.97 | 626,040 | -0.28(-0.75%) |
Apr 29, 2010 | 37.01 | 37.34 | 36.89 | 37.25 | 809,919 | -0.06(-0.15%) |
Apr 28, 2010 | 37.11 | 37.57 | 36.74 | 37.30 | 557,044 | +0.31(+0.83%) |
Apr 27, 2010 | 37.83 | 37.99 | 36.88 | 37.00 | 761,175 | -1.33(-3.47%) |
Apr 26, 2010 | 38.60 | 38.66 | 38.32 | 38.33 | 298,922 | -0.12(-0.32%) |
Apr 23, 2010 | 38.19 | 38.50 | 38.01 | 38.45 | 380,073 | +0.12(+0.30%) |
Apr 22, 2010 | 37.93 | 38.41 | 37.66 | 38.34 | 415,984 | +0.28(+0.74%) |
Apr 21, 2010 | 38.54 | 38.54 | 37.86 | 38.06 | 420,461 | -0.57(-1.48%) |
Apr 20, 2010 | 38.15 | 38.70 | 38.06 | 38.63 | 646,174 | +0.73(+1.93%) |
Apr 19, 2010 | 37.72 | 37.97 | 37.29 | 37.89 | 667,294 | -0.21(-0.56%) |
Apr 16, 2010 | 39.09 | 39.23 | 38.02 | 38.11 | 1,304,204 | -1.63(-4.09%) |
Apr 15, 2010 | 39.42 | 39.86 | 39.32 | 39.73 | 784,247 | -0.53(-1.30%) |
Apr 14, 2010 | 39.81 | 40.39 | 39.81 | 40.26 | 428,739 | +0.14(+0.36%) |
Apr 13, 2010 | 39.82 | 40.21 | 39.72 | 40.11 | 883,409 | +0.99(+2.54%) |
Apr 12, 2010 | 39.01 | 39.31 | 38.96 | 39.12 | 584,378 | -0.43(-1.08%) |
Apr 09, 2010 | 39.11 | 39.55 | 38.78 | 39.55 | 790,860 | +1.13(+2.95%) |
Apr 08, 2010 | 38.18 | 38.50 | 37.95 | 38.41 | 723,565 | -0.24(-0.62%) |
Apr 07, 2010 | 39.16 | 39.17 | 38.51 | 38.65 | 683,324 | -0.87(-2.19%) |
Apr 06, 2010 | 39.13 | 39.66 | 39.13 | 39.52 | 542,438 | -0.12(-0.30%) |
Apr 05, 2010 | 39.21 | 39.87 | 39.18 | 39.64 | 564,906 | +0.48(+1.24%) |
Apr 01, 2010 | 38.84 | 39.16 | 39.16 | 39.16 | 775,925 | +1.28(+3.37%) |
Mar 31, 2010 | 37.73 | 38.01 | 37.59 | 37.88 | 293,770 | +0.10(+0.26%) |
Mar 30, 2010 | 37.60 | 37.85 | 37.46 | 37.78 | 460,829 | +0.08(+0.21%) |
Mar 29, 2010 | 37.72 | 37.95 | 37.58 | 37.71 | 464,789 | -0.22(-0.58%) |
Mar 26, 2010 | 37.58 | 37.95 | 37.39 | 37.93 | 1,143,557 | +1.36(+3.72%) |
Mar 25, 2010 | 37.03 | 37.24 | 36.48 | 36.57 | 706,405 | -0.56(-1.51%) |
Mar 24, 2010 | 37.46 | 37.46 | 36.95 | 37.13 | 451,693 | -0.34(-0.90%) |
Mar 23, 2010 | 37.34 | 37.60 | 36.95 | 37.47 | 572,335 | +0.17(+0.44%) |
Mar 22, 2010 | 36.93 | 37.34 | 36.64 | 37.30 | 421,735 | +0.29(+0.77%) |
Mar 19, 2010 | 37.67 | 37.81 | 37.01 | 37.01 | 488,527 | -0.37(-0.99%) |
Mar 18, 2010 | 37.43 | 37.56 | 37.15 | 37.38 | 318,885 | -0.51(-1.35%) |
Mar 17, 2010 | 37.48 | 38.05 | 37.42 | 37.89 | 487,237 | +0.80(+2.16%) |
Mar 16, 2010 | 36.85 | 37.16 | 36.65 | 37.09 | 319,875 | +0.44(+1.21%) |
Mar 15, 2010 | 36.44 | 36.72 | 36.41 | 36.65 | 313,817 | -0.14(-0.38%) |
Mar 12, 2010 | 36.91 | 36.98 | 36.64 | 36.79 | 329,208 | -0.00(-0.01%) |
Mar 11, 2010 | 36.74 | 36.87 | 36.33 | 36.79 | 569,461 | -0.01(-0.02%) |
Mar 10, 2010 | 36.36 | 36.84 | 36.36 | 36.80 | 976,691 | -0.12(-0.34%) |
Mar 09, 2010 | 36.90 | 37.23 | 36.59 | 36.93 | 371,873 | -0.11(-0.29%) |
Mar 08, 2010 | 36.91 | 37.29 | 36.87 | 37.03 | 359,641 | -0.09(-0.25%) |
Mar 05, 2010 | 36.82 | 37.14 | 36.69 | 37.13 | 524,260 | +0.87(+2.39%) |
Mar 04, 2010 | 36.41 | 36.66 | 35.98 | 36.26 | 621,309 | -0.70(-1.88%) |
Mar 03, 2010 | 36.48 | 37.13 | 36.48 | 36.95 | 964,030 | +0.53(+1.45%) |
Mar 02, 2010 | 36.43 | 36.74 | 36.12 | 36.43 | 797,132 | -0.10(-0.26%) |
Mar 01, 2010 | 36.48 | 36.65 | 36.26 | 36.52 | 822,783 | +0.05(+0.14%) |
Feb 26, 2010 | 35.99 | 36.50 | 35.74 | 36.47 | 1,043,683 | +1.64(+4.71%) |
Feb 25, 2010 | 34.96 | 34.97 | 34.09 | 34.83 | 592,133 | -0.13(-0.37%) |
Feb 24, 2010 | 34.67 | 35.09 | 34.60 | 34.96 | 385,296 | +0.41(+1.17%) |
Feb 23, 2010 | 35.11 | 35.15 | 34.49 | 34.55 | 528,485 | -0.28(-0.79%) |
Feb 22, 2010 | 34.97 | 35.27 | 34.78 | 34.83 | 445,386 | -0.16(-0.46%) |
Feb 19, 2010 | 34.80 | 35.08 | 34.55 | 34.99 | 547,296 | -0.29(-0.82%) |
Feb 18, 2010 | 35.00 | 35.47 | 35.00 | 35.28 | 696,870 | -0.12(-0.35%) |
Feb 17, 2010 | 35.64 | 35.76 | 35.28 | 35.41 | 822,392 | -0.02(-0.05%) |
Feb 16, 2010 | 35.17 | 35.49 | 34.91 | 35.43 | 303,857 | +0.65(+1.87%) |
Feb 12, 2010 | 34.55 | 34.78 | 34.78 | 34.78 | 684,091 | -0.70(-1.96%) |
Feb 11, 2010 | 35.17 | 35.56 | 34.69 | 35.47 | 728,736 | +0.78(+2.26%) |
Feb 10, 2010 | 34.78 | 34.96 | 34.38 | 34.69 | 471,606 | -0.08(-0.24%) |
Feb 09, 2010 | 34.40 | 35.07 | 34.24 | 34.77 | 955,213 | +0.75(+2.21%) |
Feb 08, 2010 | 34.15 | 34.45 | 33.79 | 34.02 | 637,479 | -0.47(-1.36%) |
Feb 05, 2010 | 34.43 | 34.54 | 33.66 | 34.49 | 915,716 | -0.24(-0.69%) |
Feb 04, 2010 | 35.84 | 35.86 | 34.73 | 34.73 | 1,181,969 | -1.73(-4.74%) |
Feb 03, 2010 | 36.84 | 36.93 | 36.32 | 36.46 | 634,991 | -0.63(-1.69%) |
Feb 02, 2010 | 36.78 | 37.17 | 36.64 | 37.08 | 566,870 | +0.82(+2.25%) |
Feb 01, 2010 | 36.23 | 36.61 | 36.21 | 36.27 | 477,216 | +0.48(+1.35%) |
Jan 29, 2010 | 36.44 | 36.62 | 35.71 | 35.78 | 642,012 | -0.41(-1.13%) |
Jan 28, 2010 | 36.78 | 36.80 | 36.03 | 36.19 | 576,021 | -0.39(-1.06%) |
Jan 27, 2010 | 36.40 | 36.65 | 36.03 | 36.58 | 615,519 | +0.57(+1.57%) |
Jan 26, 2010 | 36.26 | 36.41 | 35.70 | 36.02 | 820,490 | -0.92(-2.48%) |
Jan 25, 2010 | 37.30 | 37.33 | 36.78 | 36.93 | 455,371 | +0.35(+0.96%) |
Jan 22, 2010 | 37.26 | 37.53 | 36.57 | 36.58 | 727,600 | -0.86(-2.29%) |
Jan 21, 2010 | 38.16 | 38.32 | 37.31 | 37.44 | 811,281 | -1.06(-2.76%) |
Jan 20, 2010 | 38.97 | 38.97 | 38.12 | 38.50 | 698,289 | -1.17(-2.95%) |
Jan 19, 2010 | 39.06 | 39.72 | 38.80 | 39.67 | 628,803 | +0.72(+1.84%) |
Jan 15, 2010 | 39.15 | 38.95 | 38.95 | 38.95 | 876,878 | -0.21(-0.54%) |
Jan 14, 2010 | 39.50 | 39.56 | 39.16 | 39.17 | 726,317 | -0.72(-1.81%) |
Jan 13, 2010 | 39.75 | 39.95 | 39.40 | 39.89 | 462,715 | +0.01(+0.03%) |
Jan 12, 2010 | 40.23 | 40.23 | 39.64 | 39.88 | 500,919 | -0.29(-0.72%) |
Jan 11, 2010 | 40.22 | 40.27 | 39.80 | 40.17 | 454,348 | +0.03(+0.08%) |
Jan 08, 2010 | 39.79 | 40.15 | 39.67 | 40.13 | 425,877 | +0.14(+0.36%) |
Jan 07, 2010 | 39.91 | 40.05 | 39.69 | 39.99 | 462,537 | -0.64(-1.56%) |
Jan 06, 2010 | 40.53 | 40.72 | 40.40 | 40.63 | 550,052 | +0.57(+1.41%) |
Jan 05, 2010 | 40.42 | 40.42 | 39.86 | 40.06 | 920,705 | -0.43(-1.06%) |
Jan 04, 2010 | 40.20 | 40.55 | 40.20 | 40.49 | 642,437 | -0.08(-0.19%) |
Dec 31, 2009 | 40.91 | 40.57 | 40.57 | 40.57 | 277,023 | +0.12(+0.28%) |
Dec 30, 2009 | 40.26 | 40.48 | 40.19 | 40.45 | 340,512 | +0.02(+0.06%) |
Dec 29, 2009 | 40.69 | 40.69 | 40.37 | 40.43 | 581,440 | -0.10(-0.24%) |
Dec 28, 2009 | 40.61 | 40.68 | 40.44 | 40.52 | 602,484 | +0.27(+0.66%) |
Dec 24, 2009 | 40.24 | 40.39 | 39.88 | 40.26 | 226,996 | +0.44(+1.10%) |
Dec 23, 2009 | 39.84 | 39.86 | 39.65 | 39.82 | 289,851 | +0.07(+0.17%) |
Dec 22, 2009 | 39.62 | 39.88 | 39.62 | 39.75 | 532,601 | +0.28(+0.70%) |
Dec 21, 2009 | 39.54 | 39.72 | 39.38 | 39.47 | 388,594 | +0.18(+0.47%) |
Dec 18, 2009 | 39.52 | 39.60 | 39.09 | 39.29 | 456,773 | +0.06(+0.16%) |
Dec 17, 2009 | 39.38 | 39.56 | 39.18 | 39.23 | 496,768 | -0.86(-2.14%) |
Dec 16, 2009 | 40.26 | 40.40 | 39.99 | 40.08 | 660,985 | -0.44(-1.09%) |
Dec 15, 2009 | 40.66 | 40.92 | 40.40 | 40.52 | 580,552 | -0.15(-0.36%) |
Dec 14, 2009 | 40.64 | 40.72 | 40.51 | 40.67 | 1,602,382 | +2.46(+6.45%) |
Dec 11, 2009 | 38.65 | 38.65 | 38.11 | 38.21 | 688,192 | -0.26(-0.67%) |
Dec 10, 2009 | 38.20 | 38.54 | 38.20 | 38.47 | 443,810 | -0.05(-0.13%) |
Dec 09, 2009 | 38.24 | 38.62 | 38.00 | 38.52 | 555,184 | +0.28(+0.73%) |
Dec 08, 2009 | 38.46 | 38.46 | 37.96 | 38.24 | 510,595 | -0.54(-1.40%) |
Dec 07, 2009 | 39.44 | 39.44 | 38.56 | 38.78 | 465,125 | -0.53(-1.36%) |
Dec 04, 2009 | 39.70 | 39.87 | 38.89 | 39.31 | 620,612 | +0.27(+0.68%) |
Dec 03, 2009 | 39.71 | 39.71 | 38.94 | 39.05 | 320,873 | -0.31(-0.80%) |
Dec 02, 2009 | 39.05 | 39.66 | 39.05 | 39.36 | 335,656 | +0.24(+0.61%) |
Dec 01, 2009 | 38.80 | 39.27 | 38.80 | 39.12 | 595,832 | +0.58(+1.49%) |
Nov 30, 2009 | 38.38 | 38.64 | 38.14 | 38.54 | 664,814 | -0.38(-0.97%) |
Nov 27, 2009 | 38.41 | 39.19 | 38.03 | 38.92 | 599,175 | -1.47(-3.65%) |
Nov 25, 2009 | 40.30 | 40.49 | 39.94 | 40.40 | 591,438 | +0.64(+1.60%) |
Nov 24, 2009 | 39.94 | 39.94 | 39.32 | 39.76 | 635,308 | -0.13(-0.32%) |
Nov 23, 2009 | 40.13 | 40.46 | 39.83 | 39.89 | 762,254 | +0.12(+0.31%) |
Nov 20, 2009 | 39.70 | 39.80 | 39.41 | 39.76 | 640,605 | -0.39(-0.98%) |
Nov 19, 2009 | 40.54 | 40.54 | 39.77 | 40.16 | 1,220,565 | -0.79(-1.93%) |
Nov 18, 2009 | 40.95 | 41.31 | 40.76 | 40.95 | 693,300 | +0.28(+0.69%) |
Nov 17, 2009 | 40.51 | 40.75 | 40.17 | 40.67 | 425,233 | -0.26(-0.64%) |
Nov 16, 2009 | 40.62 | 41.04 | 40.61 | 40.93 | 490,578 | +0.23(+0.58%) |
Nov 13, 2009 | 40.70 | 41.04 | 40.41 | 40.70 | 361,982 | +0.01(+0.03%) |
Nov 12, 2009 | 40.75 | 41.28 | 40.49 | 40.68 | 576,128 | -0.51(-1.23%) |
Nov 11, 2009 | 41.04 | 41.40 | 40.87 | 41.19 | 588,598 | +0.65(+1.61%) |
Nov 10, 2009 | 40.29 | 40.64 | 40.06 | 40.53 | 1,066,924 | -1.29(-3.08%) |
Nov 09, 2009 | 41.30 | 41.88 | 41.10 | 41.82 | 999,083 | +1.13(+2.78%) |
Nov 06, 2009 | 40.49 | 40.97 | 40.26 | 40.69 | 358,124 | -0.04(-0.09%) |
Nov 05, 2009 | 40.23 | 40.73 | 40.23 | 40.73 | 616,630 | +1.11(+2.81%) |
Nov 04, 2009 | 40.18 | 40.38 | 39.56 | 39.61 | 566,098 | -0.12(-0.30%) |
Nov 03, 2009 | 39.04 | 39.80 | 38.94 | 39.73 | 607,069 | +0.25(+0.63%) |
Nov 02, 2009 | 39.76 | 40.07 | 38.93 | 39.48 | 675,600 | +0.63(+1.61%) |
Oct 30, 2009 | 40.04 | 40.10 | 38.76 | 38.86 | 1,077,173 | -1.39(-3.46%) |
Oct 29, 2009 | 39.72 | 40.34 | 39.62 | 40.25 | 1,005,707 | +1.28(+3.29%) |
Oct 28, 2009 | 39.79 | 39.95 | 38.85 | 38.97 | 1,004,886 | -1.40(-3.48%) |
Oct 27, 2009 | 40.63 | 40.99 | 40.24 | 40.37 | 583,346 | +0.42(+1.06%) |
Oct 26, 2009 | 40.40 | 40.63 | 39.79 | 39.95 | 810,445 | -0.33(-0.82%) |
Oct 23, 2009 | 40.54 | 40.60 | 39.99 | 40.28 | 922,839 | +0.06(+0.14%) |
Oct 22, 2009 | 40.07 | 40.37 | 39.63 | 40.23 | 613,569 | +0.16(+0.39%) |
Oct 21, 2009 | 40.34 | 40.86 | 40.02 | 40.07 | 934,091 | -1.15(-2.79%) |
Oct 20, 2009 | 40.96 | 41.40 | 40.95 | 41.22 | 701,552 | -0.88(-2.09%) |
Oct 19, 2009 | 42.17 | 42.24 | 41.47 | 42.10 | 802,132 | +0.61(+1.47%) |
Oct 16, 2009 | 42.04 | 42.04 | 41.30 | 41.49 | 558,152 | -0.96(-2.26%) |
Oct 15, 2009 | 41.75 | 42.53 | 41.74 | 42.45 | 572,315 | +0.18(+0.42%) |
Oct 14, 2009 | 41.48 | 42.38 | 41.48 | 42.27 | 745,097 | +1.76(+4.36%) |
Oct 13, 2009 | 40.44 | 40.75 | 40.23 | 40.51 | 546,958 | -0.15(-0.37%) |
Oct 12, 2009 | 40.65 | 40.87 | 40.53 | 40.66 | 936,150 | -0.10(-0.25%) |
Oct 09, 2009 | 40.41 | 40.88 | 40.24 | 40.76 | 584,603 | +0.07(+0.18%) |
Oct 08, 2009 | 40.40 | 41.05 | 40.39 | 40.69 | 644,758 | +0.62(+1.54%) |
Oct 07, 2009 | 40.07 | 40.16 | 39.54 | 40.07 | 692,692 | +0.35(+0.89%) |
Oct 06, 2009 | 39.47 | 39.97 | 39.29 | 39.71 | 794,071 | +1.29(+3.34%) |
Oct 05, 2009 | 38.06 | 38.64 | 37.81 | 38.43 | 450,212 | +0.64(+1.68%) |
Oct 02, 2009 | 37.62 | 38.08 | 37.14 | 37.79 | 864,961 | -0.23(-0.59%) |
Oct 01, 2009 | 39.41 | 39.41 | 38.00 | 38.02 | 509,879 | -1.20(-3.07%) |
Sep 30, 2009 | 39.56 | 39.56 | 38.52 | 39.22 | 890,035 | -0.36(-0.91%) |
Sep 29, 2009 | 39.70 | 39.88 | 39.35 | 39.58 | 571,160 | -0.70(-1.73%) |
Sep 28, 2009 | 39.60 | 40.61 | 39.49 | 40.28 | 677,641 | +0.57(+1.43%) |
Sep 25, 2009 | 39.57 | 40.11 | 39.26 | 39.71 | 639,009 | +0.15(+0.37%) |
Sep 24, 2009 | 40.01 | 40.21 | 39.22 | 39.56 | 744,893 | -0.74(-1.83%) |
Sep 23, 2009 | 40.65 | 40.99 | 40.23 | 40.30 | 588,073 | -0.34(-0.84%) |
Sep 22, 2009 | 40.85 | 40.85 | 40.29 | 40.64 | 323,928 | +0.17(+0.41%) |
Sep 21, 2009 | 40.24 | 40.62 | 40.07 | 40.47 | 369,496 | -0.35(-0.85%) |
Sep 18, 2009 | 41.34 | 41.42 | 40.72 | 40.82 | 531,365 | -0.31(-0.76%) |
Sep 17, 2009 | 41.20 | 41.68 | 40.94 | 41.13 | 615,864 | +0.09(+0.21%) |
Sep 16, 2009 | 40.98 | 41.45 | 40.46 | 41.05 | 689,440 | +0.78(+1.93%) |
Sep 15, 2009 | 39.85 | 40.50 | 39.85 | 40.27 | 376,206 | -0.12(-0.31%) |
Sep 14, 2009 | 39.57 | 40.51 | 39.57 | 40.39 | 364,183 | +0.37(+0.92%) |
Sep 11, 2009 | 40.17 | 40.44 | 39.72 | 40.02 | 564,901 | -0.66(-1.62%) |
Sep 10, 2009 | 40.08 | 40.79 | 39.81 | 40.68 | 353,988 | +0.06(+0.16%) |
Sep 09, 2009 | 40.65 | 40.72 | 40.36 | 40.62 | 516,689 | -0.47(-1.13%) |
Sep 08, 2009 | 41.61 | 41.79 | 40.90 | 41.08 | 842,357 | +0.25(+0.61%) |
Sep 04, 2009 | 40.12 | 40.95 | 40.06 | 40.83 | 700,091 | +0.98(+2.45%) |
Sep 03, 2009 | 39.79 | 39.95 | 39.47 | 39.86 | 591,286 | +0.64(+1.63%) |
Sep 02, 2009 | 38.90 | 39.52 | 38.88 | 39.22 | 815,620 | +0.71(+1.85%) |
Sep 01, 2009 | 39.27 | 39.63 | 38.39 | 38.50 | 1,910,494 | -0.17(-0.43%) |
Aug 31, 2009 | 38.58 | 38.83 | 38.44 | 38.67 | 1,198,432 | -1.13(-2.85%) |
Aug 28, 2009 | 40.13 | 40.31 | 39.61 | 39.80 | 904,568 | -1.91(-4.58%) |
Aug 27, 2009 | 41.98 | 41.98 | 40.97 | 41.71 | 597,515 | -0.00(-0.01%) |
Aug 26, 2009 | 41.78 | 42.00 | 41.34 | 41.72 | 880,354 | -0.57(-1.35%) |
Aug 25, 2009 | 42.58 | 42.84 | 42.00 | 42.29 | 1,258,137 | +1.39(+3.39%) |
Aug 24, 2009 | 42.48 | 42.63 | 40.82 | 40.90 | 1,213,253 | -0.86(-2.05%) |
Aug 21, 2009 | 41.52 | 42.04 | 41.34 | 41.76 | 751,093 | +0.52(+1.26%) |
Aug 20, 2009 | 40.70 | 41.24 | 40.70 | 41.24 | 818,723 | +1.10(+2.73%) |
Aug 19, 2009 | 39.36 | 40.20 | 39.28 | 40.14 | 1,206,612 | +1.15(+2.95%) |
Aug 18, 2009 | 38.93 | 39.12 | 38.61 | 38.99 | 561,604 | +1.26(+3.33%) |
Aug 17, 2009 | 38.12 | 38.29 | 37.50 | 37.73 | 665,344 | -1.93(-4.85%) |
Aug 14, 2009 | 39.96 | 40.05 | 39.21 | 39.66 | 597,356 | +0.13(+0.33%) |
Aug 13, 2009 | 39.59 | 39.84 | 39.06 | 39.53 | 428,189 | +0.60(+1.55%) |
Aug 12, 2009 | 39.15 | 39.25 | 38.84 | 38.93 | 1,188,922 | -0.88(-2.21%) |
Aug 11, 2009 | 40.16 | 40.50 | 39.56 | 39.81 | 771,407 | -0.74(-1.83%) |
Aug 10, 2009 | 40.52 | 40.76 | 40.15 | 40.55 | 366,506 | +0.15(+0.38%) |
Aug 07, 2009 | 40.71 | 40.86 | 40.19 | 40.40 | 799,542 | -1.23(-2.95%) |
Aug 06, 2009 | 42.27 | 42.27 | 41.25 | 41.63 | 488,453 | +0.26(+0.63%) |
Aug 05, 2009 | 41.65 | 41.79 | 40.66 | 41.36 | 819,713 | -1.15(-2.71%) |
Aug 04, 2009 | 42.12 | 42.69 | 42.12 | 42.51 | 482,754 | -0.55(-1.28%) |
Aug 03, 2009 | 42.68 | 43.30 | 42.59 | 43.07 | 766,447 | +1.91(+4.63%) |
Jul 31, 2009 | 41.20 | 41.66 | 40.98 | 41.16 | 447,060 | +0.51(+1.26%) |
Jul 30, 2009 | 40.74 | 41.07 | 40.34 | 40.65 | 798,704 | +0.92(+2.32%) |
Jul 29, 2009 | 40.14 | 40.21 | 39.30 | 39.73 | 1,076,379 | -1.84(-4.43%) |
Jul 28, 2009 | 41.69 | 41.69 | 40.88 | 41.57 | 1,168,361 | -0.70(-1.66%) |
Jul 27, 2009 | 42.29 | 42.47 | 41.84 | 42.27 | 591,692 | +0.02(+0.05%) |
Jul 24, 2009 | 41.58 | 42.65 | 41.49 | 42.25 | 2,390 | -0.19(-0.46%) |
Jul 23, 2009 | 41.40 | 42.65 | 41.18 | 42.44 | 1,282,607 | +2.35(+5.87%) |
Jul 22, 2009 | 39.00 | 40.34 | 39.00 | 40.09 | 1,072,071 | +2.15(+5.67%) |
Jul 21, 2009 | 38.36 | 38.46 | 37.42 | 37.94 | 1,211,740 | -0.63(-1.64%) |
Jul 20, 2009 | 38.71 | 38.73 | 38.18 | 38.57 | 738,013 | +0.34(+0.88%) |
Jul 17, 2009 | 37.85 | 38.37 | 37.72 | 38.23 | 757,973 | +0.39(+1.03%) |
Jul 16, 2009 | 37.30 | 37.96 | 37.23 | 37.84 | 711,355 | +0.09(+0.24%) |
Jul 15, 2009 | 37.24 | 37.88 | 37.24 | 37.75 | 801,287 | +0.71(+1.93%) |
Jul 14, 2009 | 36.99 | 37.22 | 36.68 | 37.03 | 559,867 | +0.46(+1.26%) |
Jul 13, 2009 | 35.93 | 36.64 | 35.87 | 36.57 | 665,387 | +0.18(+0.51%) |
Jul 10, 2009 | 36.34 | 36.55 | 35.89 | 36.39 | 472,205 | -0.41(-1.13%) |
Jul 09, 2009 | 36.55 | 36.94 | 36.32 | 36.80 | 1,322,324 | +1.71(+4.88%) |
Jul 08, 2009 | 35.69 | 35.69 | 34.54 | 35.09 | 1,293,892 | +0.39(+1.13%) |
Jul 07, 2009 | 35.35 | 35.35 | 34.58 | 34.70 | 1,146,075 | -0.70(-1.99%) |
Jul 06, 2009 | 35.00 | 35.49 | 34.75 | 35.40 | 1,021,332 | +0.97(+2.81%) |
Jul 02, 2009 | 34.65 | 34.65 | 34.05 | 34.44 | 622,816 | -0.90(-2.54%) |
Jul 01, 2009 | 35.14 | 35.84 | 35.14 | 35.33 | 1,023,080 | +0.39(+1.12%) |
Jun 30, 2009 | 35.47 | 35.47 | 34.47 | 34.94 | 1,211,054 | -0.73(-2.05%) |
Jun 29, 2009 | 34.43 | 35.87 | 34.32 | 35.67 | 2,491,953 | +2.15(+6.40%) |
Jun 26, 2009 | 33.53 | 33.67 | 33.30 | 33.53 | 650,481 | -0.01(-0.04%) |
Jun 25, 2009 | 33.32 | 33.75 | 33.27 | 33.54 | 1,047,558 | +0.08(+0.25%) |
Jun 24, 2009 | 33.27 | 34.04 | 33.19 | 33.46 | 889,488 | +0.85(+2.60%) |
Jun 23, 2009 | 32.86 | 33.32 | 32.24 | 32.61 | 850,083 | -0.45(-1.37%) |
Jun 22, 2009 | 33.67 | 33.85 | 32.99 | 33.06 | 944,871 | -0.54(-1.60%) |
Jun 19, 2009 | 33.72 | 34.10 | 33.36 | 33.60 | 1,226,177 | +0.67(+2.03%) |
Jun 18, 2009 | 32.70 | 33.21 | 32.33 | 32.93 | 684,178 | +0.12(+0.38%) |
Jun 17, 2009 | 32.97 | 33.04 | 32.40 | 32.81 | 640,842 | -0.29(-0.88%) |
Jun 16, 2009 | 33.85 | 34.16 | 32.96 | 33.10 | 742,268 | -0.48(-1.43%) |
Jun 15, 2009 | 33.71 | 33.87 | 33.22 | 33.58 | 750,557 | -1.46(-4.17%) |
Jun 12, 2009 | 34.91 | 35.16 | 34.62 | 35.04 | 707,592 | -0.34(-0.96%) |
Jun 11, 2009 | 34.84 | 36.02 | 34.72 | 35.38 | 1,381,927 | +1.62(+4.80%) |
Jun 10, 2009 | 34.12 | 34.27 | 33.25 | 33.76 | 768,959 | -0.23(-0.68%) |
Jun 09, 2009 | 34.14 | 34.20 | 33.57 | 33.99 | 839,150 | -0.58(-1.68%) |
Jun 08, 2009 | 34.09 | 34.69 | 33.97 | 34.57 | 492,243 | -0.08(-0.24%) |
Jun 05, 2009 | 35.10 | 35.28 | 34.17 | 34.65 | 711,847 | -0.53(-1.52%) |
Jun 04, 2009 | 35.06 | 35.28 | 34.67 | 35.19 | 1,094,709 | +0.28(+0.81%) |
Jun 03, 2009 | 35.41 | 35.61 | 34.32 | 34.91 | 1,300,496 | -1.53(-4.21%) |
Jun 02, 2009 | 36.24 | 36.70 | 35.97 | 36.44 | 1,599,406 | -1.99(-5.17%) |
Jun 01, 2009 | 38.23 | 38.61 | 38.08 | 38.42 | 1,224,569 | +0.65(+1.73%) |
May 29, 2009 | 37.60 | 38.14 | 37.06 | 37.77 | 809,157 | -0.33(-0.87%) |
May 28, 2009 | 37.59 | 38.23 | 37.37 | 38.10 | 925,142 | +0.87(+2.34%) |
May 27, 2009 | 38.22 | 38.22 | 37.15 | 37.23 | 707,106 | -0.41(-1.10%) |
May 26, 2009 | 36.90 | 37.90 | 36.43 | 37.65 | 660,618 | +0.15(+0.41%) |
May 22, 2009 | 37.65 | 38.05 | 37.43 | 37.49 | 524,147 | -0.18(-0.49%) |
May 21, 2009 | 37.77 | 38.00 | 37.29 | 37.68 | 688,884 | -0.84(-2.19%) |
May 20, 2009 | 39.35 | 39.40 | 38.44 | 38.52 | 921,578 | +0.12(+0.30%) |
May 19, 2009 | 37.97 | 39.14 | 37.88 | 38.41 | 1,264,661 | +0.39(+1.02%) |
May 18, 2009 | 36.56 | 38.06 | 36.56 | 38.02 | 1,348,074 | +1.56(+4.27%) |
May 15, 2009 | 36.42 | 37.00 | 36.21 | 36.46 | 905,566 | +0.22(+0.60%) |
May 14, 2009 | 35.87 | 36.52 | 35.02 | 36.25 | 848,672 | +0.38(+1.05%) |
May 13, 2009 | 36.32 | 36.32 | 35.60 | 35.87 | 1,563,540 | -0.33(-0.92%) |
May 12, 2009 | 36.46 | 37.13 | 35.90 | 36.20 | 947,163 | +0.16(+0.43%) |
May 11, 2009 | 36.24 | 36.47 | 35.67 | 36.04 | 1,934,830 | -2.97(-7.60%) |
May 08, 2009 | 37.77 | 39.12 | 37.76 | 39.01 | 1,261,559 | +2.23(+6.07%) |
May 07, 2009 | 37.75 | 38.04 | 36.60 | 36.78 | 1,653,592 | -2.44(-6.22%) |
May 06, 2009 | 39.05 | 39.45 | 38.45 | 39.22 | 959,314 | +1.03(+2.70%) |
May 05, 2009 | 38.30 | 38.47 | 37.60 | 38.18 | 1,040,470 | -1.34(-3.40%) |
May 04, 2009 | 38.46 | 39.61 | 38.37 | 39.53 | 1,155,589 | +3.27(+9.02%) |