Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 59.40 | 59.68 | 57.77 | 57.79 | 2,384,362 | -1.49(-2.51%) |
Apr 29, 2010 | 59.44 | 60.01 | 59.16 | 59.27 | 2,024,202 | +0.21(+0.35%) |
Apr 28, 2010 | 59.01 | 59.40 | 58.60 | 59.07 | 1,761,750 | +0.21(+0.36%) |
Apr 27, 2010 | 59.48 | 59.82 | 58.75 | 58.86 | 2,985,464 | -0.98(-1.64%) |
Apr 26, 2010 | 60.67 | 60.80 | 59.68 | 59.84 | 2,377,696 | -0.82(-1.35%) |
Apr 23, 2010 | 59.52 | 60.66 | 59.14 | 60.66 | 2,831,496 | +1.13(+1.90%) |
Apr 22, 2010 | 58.37 | 59.67 | 58.25 | 59.52 | 3,414,778 | +1.11(+1.91%) |
Apr 21, 2010 | 58.83 | 59.06 | 58.07 | 58.41 | 13,108 | -0.42(-0.71%) |
Apr 20, 2010 | 57.82 | 58.97 | 57.59 | 58.83 | 1,831,020 | +1.38(+2.41%) |
Apr 19, 2010 | 57.05 | 57.58 | 56.89 | 57.45 | 1,934,533 | +0.21(+0.37%) |
Apr 16, 2010 | 57.62 | 57.84 | 56.86 | 57.23 | 2,418,778 | -0.53(-0.91%) |
Apr 15, 2010 | 57.84 | 57.93 | 57.55 | 57.76 | 1,560,564 | -0.08(-0.14%) |
Apr 14, 2010 | 58.50 | 58.50 | 57.54 | 57.84 | 2,272,859 | -0.33(-0.57%) |
Apr 13, 2010 | 58.37 | 58.45 | 57.46 | 58.17 | 3,447,103 | -0.21(-0.35%) |
Apr 12, 2010 | 59.34 | 59.35 | 58.20 | 58.37 | 2,827,685 | -0.97(-1.64%) |
Apr 09, 2010 | 59.28 | 59.65 | 58.93 | 59.35 | 1,977,803 | -0.04(-0.06%) |
Apr 08, 2010 | 59.20 | 59.40 | 58.67 | 59.38 | 2,892,530 | +0.38(+0.65%) |
Apr 07, 2010 | 59.33 | 59.39 | 58.74 | 59.00 | 2,397,961 | -0.40(-0.68%) |
Apr 06, 2010 | 59.07 | 59.48 | 58.93 | 59.40 | 1,718,239 | -0.01(-0.01%) |
Apr 05, 2010 | 59.48 | 59.69 | 59.03 | 59.41 | 1,869,636 | +0.24(+0.41%) |
Apr 01, 2010 | 58.76 | 59.17 | 59.17 | 59.17 | 2,020,709 | +0.57(+0.97%) |
Mar 31, 2010 | 59.27 | 59.27 | 58.31 | 58.60 | 3,816,346 | -0.89(-1.50%) |
Mar 30, 2010 | 58.04 | 59.72 | 57.83 | 59.49 | 5,155,487 | +1.36(+2.35%) |
Mar 29, 2010 | 56.72 | 58.31 | 56.60 | 58.12 | 2,590,511 | +1.40(+2.47%) |
Mar 26, 2010 | 57.29 | 57.51 | 56.47 | 56.72 | 1,950,759 | -0.49(-0.86%) |
Mar 25, 2010 | 57.08 | 57.68 | 57.05 | 57.22 | 1,664,354 | +0.14(+0.25%) |
Mar 24, 2010 | 57.98 | 58.14 | 56.95 | 57.07 | 1,505,422 | -0.82(-1.42%) |
Mar 23, 2010 | 57.72 | 57.93 | 57.02 | 57.89 | 1,962,701 | +0.27(+0.46%) |
Mar 22, 2010 | 56.89 | 58.54 | 56.86 | 57.63 | 2,784,760 | +0.50(+0.87%) |
Mar 19, 2010 | 57.26 | 57.30 | 56.23 | 57.13 | 4,030,891 | +0.68(+1.20%) |
Mar 18, 2010 | 56.08 | 56.52 | 55.54 | 56.45 | 2,087,556 | +0.31(+0.56%) |
Mar 17, 2010 | 54.58 | 56.14 | 54.58 | 56.14 | 3,211,655 | +1.49(+2.72%) |
Mar 16, 2010 | 54.17 | 54.80 | 54.05 | 54.65 | 1,813,462 | +0.48(+0.89%) |
Mar 15, 2010 | 54.00 | 54.22 | 53.99 | 54.17 | 1,717,349 | -0.29(-0.54%) |
Mar 12, 2010 | 54.13 | 54.96 | 54.13 | 54.46 | 2,617,710 | +0.55(+1.03%) |
Mar 11, 2010 | 53.85 | 53.99 | 53.17 | 53.91 | 2,093,326 | -0.12(-0.21%) |
Mar 10, 2010 | 53.73 | 54.27 | 53.57 | 54.02 | 2,010,874 | +0.14(+0.26%) |
Mar 09, 2010 | 54.22 | 54.51 | 53.72 | 53.88 | 2,169,474 | -0.50(-0.92%) |
Mar 08, 2010 | 55.20 | 55.27 | 54.37 | 54.38 | 1,897,023 | -0.97(-1.76%) |
Mar 05, 2010 | 54.76 | 55.36 | 54.76 | 55.35 | 1,589,482 | +0.70(+1.29%) |
Mar 04, 2010 | 54.17 | 54.74 | 54.24 | 54.65 | 1,636,809 | +0.47(+0.87%) |
Mar 03, 2010 | 55.05 | 55.12 | 54.01 | 54.17 | 1,876,942 | -0.84(-1.52%) |
Mar 02, 2010 | 54.21 | 55.24 | 54.03 | 55.01 | 3,074,749 | +1.16(+2.15%) |
Mar 01, 2010 | 52.93 | 54.02 | 52.93 | 53.85 | 1,645,317 | +1.11(+2.11%) |
Feb 26, 2010 | 52.87 | 53.10 | 52.61 | 52.74 | 1,467,556 | +0.01(+0.02%) |
Feb 25, 2010 | 52.16 | 52.79 | 51.99 | 52.73 | 2,507,180 | -0.01(-0.02%) |
Feb 24, 2010 | 52.11 | 52.81 | 51.87 | 52.74 | 2,549,427 | +0.66(+1.26%) |
Feb 23, 2010 | 52.45 | 52.94 | 51.73 | 52.08 | 3,920,490 | -1.25(-2.34%) |
Feb 22, 2010 | 53.96 | 54.02 | 53.26 | 53.33 | 2,224,304 | -0.73(-1.35%) |
Feb 19, 2010 | 53.72 | 54.14 | 53.34 | 54.06 | 1,975,943 | +0.04(+0.07%) |
Feb 18, 2010 | 53.64 | 54.03 | 53.42 | 54.02 | 1,649,210 | +0.39(+0.73%) |
Feb 17, 2010 | 53.34 | 53.83 | 52.77 | 53.63 | 2,280,829 | +0.35(+0.65%) |
Feb 16, 2010 | 52.58 | 53.39 | 52.53 | 53.28 | 2,003,202 | +0.79(+1.51%) |
Feb 12, 2010 | 52.09 | 52.49 | 52.49 | 52.49 | 2,201,924 | +0.00(+0.00%) |
Feb 11, 2010 | 52.16 | 52.76 | 51.66 | 52.49 | 2,695,964 | +0.34(+0.65%) |
Feb 10, 2010 | 52.33 | 52.44 | 51.43 | 52.15 | 2,094,073 | -0.12(-0.24%) |
Feb 09, 2010 | 51.94 | 52.71 | 51.94 | 52.28 | 1,902,790 | +0.39(+0.75%) |
Feb 08, 2010 | 51.97 | 52.23 | 51.22 | 51.88 | 2,580,588 | +0.03(+0.05%) |
Feb 05, 2010 | 52.06 | 52.11 | 50.92 | 51.86 | 3,607,203 | -0.28(-0.55%) |
Feb 04, 2010 | 53.28 | 53.49 | 52.05 | 52.14 | 2,918,555 | -1.42(-2.66%) |
Feb 03, 2010 | 53.70 | 53.70 | 53.32 | 53.57 | 2,280,569 | -0.23(-0.43%) |
Feb 02, 2010 | 53.01 | 53.82 | 52.80 | 53.80 | 2,205,409 | +0.81(+1.54%) |
Feb 01, 2010 | 52.49 | 53.21 | 51.75 | 52.98 | 2,208,896 | +0.65(+1.23%) |
Jan 29, 2010 | 53.85 | 53.96 | 52.24 | 52.34 | 3,539,909 | -1.33(-2.47%) |
Jan 28, 2010 | 53.04 | 54.52 | 53.04 | 53.66 | 3,279,637 | +0.70(+1.33%) |
Jan 27, 2010 | 53.53 | 54.72 | 51.88 | 52.96 | 9,208,900 | -2.52(-4.54%) |
Jan 26, 2010 | 54.75 | 55.72 | 54.20 | 55.48 | 3,347,267 | +0.81(+1.48%) |
Jan 25, 2010 | 54.41 | 54.79 | 53.74 | 54.67 | 2,524,917 | +0.77(+1.44%) |
Jan 22, 2010 | 54.30 | 54.71 | 53.87 | 53.90 | 1,891,744 | -0.68(-1.24%) |
Jan 21, 2010 | 55.53 | 55.82 | 54.22 | 54.57 | 2,320,824 | -0.95(-1.71%) |
Jan 20, 2010 | 56.23 | 56.48 | 55.22 | 55.52 | 1,495,771 | -0.68(-1.20%) |
Jan 19, 2010 | 55.38 | 56.48 | 54.98 | 56.20 | 3,109,193 | +1.10(+2.00%) |
Jan 15, 2010 | 55.07 | 55.10 | 55.10 | 55.10 | 2,980,403 | -0.06(-0.11%) |
Jan 14, 2010 | 55.68 | 55.73 | 55.11 | 55.16 | 2,075,507 | -0.46(-0.83%) |
Jan 13, 2010 | 55.46 | 55.96 | 55.10 | 55.62 | 2,319,869 | +0.17(+0.30%) |
Jan 12, 2010 | 54.65 | 55.57 | 54.23 | 55.45 | 4,025,502 | +0.77(+1.40%) |
Jan 11, 2010 | 54.04 | 54.80 | 54.04 | 54.69 | 1,434,114 | +0.61(+1.14%) |
Jan 08, 2010 | 54.47 | 54.62 | 53.61 | 54.07 | 2,931,463 | -0.32(-0.59%) |
Jan 07, 2010 | 55.28 | 55.28 | 53.74 | 54.39 | 4,258,518 | +0.12(+0.21%) |
Jan 06, 2010 | 55.84 | 55.84 | 54.07 | 54.28 | 4,753,732 | -2.30(-4.07%) |
Jan 05, 2010 | 56.33 | 56.63 | 56.27 | 56.58 | 2,397,258 | +0.20(+0.36%) |
Jan 04, 2010 | 56.05 | 56.49 | 55.61 | 56.38 | 2,287,121 | +0.77(+1.38%) |
Dec 31, 2009 | 56.25 | 55.61 | 55.61 | 55.61 | 1,045,051 | -0.83(-1.47%) |
Dec 30, 2009 | 56.99 | 56.99 | 56.08 | 56.44 | 784,291 | -0.44(-0.78%) |
Dec 29, 2009 | 56.54 | 56.95 | 56.46 | 56.89 | 1,279,267 | +0.43(+0.76%) |
Dec 28, 2009 | 56.28 | 56.49 | 55.94 | 56.46 | 1,169,758 | +0.56(+1.00%) |
Dec 24, 2009 | 56.19 | 56.26 | 55.66 | 55.90 | 663,213 | +0.01(+0.02%) |
Dec 23, 2009 | 56.27 | 56.50 | 55.84 | 55.89 | 1,232,598 | -0.14(-0.25%) |
Dec 22, 2009 | 56.57 | 56.97 | 55.95 | 56.03 | 1,748,737 | -0.56(-0.99%) |
Dec 21, 2009 | 56.75 | 57.39 | 56.50 | 56.59 | 2,327,545 | +0.26(+0.46%) |
Dec 18, 2009 | 56.93 | 56.93 | 56.03 | 56.33 | 2,169,090 | -0.32(-0.57%) |
Dec 17, 2009 | 56.41 | 56.78 | 55.92 | 56.65 | 2,339,968 | -0.02(-0.03%) |
Dec 16, 2009 | 57.00 | 57.03 | 56.36 | 56.67 | 2,325,098 | -0.04(-0.08%) |
Dec 15, 2009 | 56.16 | 57.05 | 55.82 | 56.72 | 2,729,088 | +0.67(+1.19%) |
Dec 14, 2009 | 56.14 | 56.26 | 55.93 | 56.05 | 1,639,362 | +0.67(+1.21%) |
Dec 11, 2009 | 55.65 | 55.96 | 55.16 | 55.38 | 1,815,036 | -0.13(-0.24%) |
Dec 10, 2009 | 54.16 | 55.70 | 54.06 | 55.52 | 2,658,995 | +1.35(+2.50%) |
Dec 09, 2009 | 54.51 | 54.51 | 53.58 | 54.16 | 3,552,361 | -0.36(-0.67%) |
Dec 08, 2009 | 54.11 | 54.69 | 53.99 | 54.53 | 3,922,979 | +0.34(+0.62%) |
Dec 07, 2009 | 54.14 | 55.03 | 54.08 | 54.19 | 2,243,215 | -0.04(-0.07%) |
Dec 04, 2009 | 54.42 | 55.09 | 53.86 | 54.23 | 2,256,304 | -0.04(-0.08%) |
Dec 03, 2009 | 55.17 | 55.46 | 54.19 | 54.27 | 2,769,862 | -0.88(-1.60%) |
Dec 02, 2009 | 55.32 | 55.88 | 55.12 | 55.15 | 2,274,281 | -0.44(-0.80%) |
Dec 01, 2009 | 55.27 | 55.90 | 55.27 | 55.60 | 2,682,935 | +0.41(+0.74%) |
Nov 30, 2009 | 55.94 | 55.94 | 55.15 | 55.19 | 1,890,330 | -0.65(-1.16%) |
Nov 27, 2009 | 55.59 | 56.25 | 55.05 | 55.84 | 723,723 | -0.73(-1.29%) |
Nov 25, 2009 | 57.13 | 57.13 | 56.47 | 56.57 | 1,136,670 | +0.02(+0.03%) |
Nov 24, 2009 | 55.98 | 56.78 | 55.84 | 56.55 | 1,996,985 | +0.46(+0.82%) |
Nov 23, 2009 | 56.64 | 56.84 | 55.92 | 56.08 | 2,107,652 | -0.08(-0.14%) |
Nov 20, 2009 | 55.81 | 56.59 | 55.54 | 56.16 | 2,273,665 | +0.06(+0.11%) |
Nov 19, 2009 | 56.55 | 56.82 | 55.63 | 56.10 | 1,816,534 | -0.57(-1.00%) |
Nov 18, 2009 | 56.77 | 56.88 | 56.19 | 56.67 | 1,155,678 | -0.04(-0.08%) |
Nov 17, 2009 | 57.15 | 57.15 | 56.63 | 56.72 | 1,976,730 | -0.50(-0.87%) |
Nov 16, 2009 | 57.05 | 57.82 | 56.90 | 57.22 | 1,849,202 | +0.05(+0.09%) |
Nov 13, 2009 | 56.95 | 57.39 | 56.60 | 57.16 | 1,372,465 | +0.34(+0.60%) |
Nov 12, 2009 | 56.91 | 57.46 | 56.66 | 56.82 | 1,738,474 | +0.05(+0.09%) |
Nov 11, 2009 | 57.08 | 57.34 | 56.50 | 56.77 | 1,781,084 | -0.42(-0.73%) |
Nov 10, 2009 | 56.80 | 57.39 | 56.75 | 57.19 | 1,731,287 | +0.31(+0.55%) |
Nov 09, 2009 | 56.06 | 56.95 | 55.79 | 56.88 | 2,468,532 | +1.19(+2.14%) |
Nov 06, 2009 | 54.94 | 55.71 | 53.82 | 55.68 | 1,948,748 | +0.69(+1.26%) |
Nov 05, 2009 | 54.17 | 55.22 | 54.17 | 54.99 | 2,894,314 | +0.94(+1.75%) |
Nov 04, 2009 | 53.92 | 54.59 | 53.57 | 54.05 | 3,313,582 | +0.44(+0.81%) |
Nov 03, 2009 | 52.90 | 53.79 | 52.59 | 53.61 | 3,732,561 | +0.63(+1.19%) |
Nov 02, 2009 | 52.52 | 52.98 | 52.27 | 52.98 | 2,814,310 | +0.72(+1.38%) |
Oct 30, 2009 | 52.30 | 52.86 | 52.03 | 52.26 | 3,070,744 | -0.15(-0.29%) |
Oct 29, 2009 | 51.20 | 52.56 | 51.20 | 52.41 | 3,124,928 | +0.37(+0.72%) |
Oct 28, 2009 | 53.84 | 53.84 | 49.67 | 52.04 | 6,662,368 | -1.01(-1.91%) |
Oct 27, 2009 | 53.82 | 53.99 | 52.88 | 53.05 | 3,991,601 | -0.71(-1.32%) |
Oct 26, 2009 | 53.71 | 54.95 | 53.58 | 53.76 | 2,799,188 | +0.10(+0.18%) |
Oct 23, 2009 | 53.85 | 53.97 | 53.45 | 53.66 | 2,657,504 | -0.41(-0.76%) |
Oct 22, 2009 | 54.15 | 54.47 | 53.80 | 54.07 | 2,444,790 | -0.09(-0.16%) |
Oct 21, 2009 | 54.94 | 55.09 | 54.06 | 54.16 | 3,187,893 | -0.93(-1.68%) |
Oct 20, 2009 | 55.02 | 55.47 | 55.00 | 55.09 | 3,471,757 | +0.58(+1.06%) |
Oct 19, 2009 | 54.46 | 54.71 | 53.94 | 54.51 | 2,099,256 | +0.17(+0.31%) |
Oct 16, 2009 | 54.10 | 54.54 | 53.73 | 54.34 | 2,597,434 | -0.20(-0.36%) |
Oct 15, 2009 | 54.65 | 55.12 | 54.34 | 54.54 | 2,632,819 | -0.25(-0.45%) |
Oct 14, 2009 | 54.18 | 54.96 | 54.11 | 54.79 | 2,135,392 | +0.95(+1.77%) |
Oct 13, 2009 | 54.37 | 54.37 | 53.60 | 53.83 | 1,970,168 | -0.55(-1.01%) |
Oct 12, 2009 | 54.51 | 55.01 | 53.90 | 54.39 | 3,039,523 | +0.56(+1.04%) |
Oct 09, 2009 | 52.83 | 54.15 | 52.83 | 53.82 | 3,232,924 | +0.85(+1.60%) |
Oct 08, 2009 | 53.10 | 53.38 | 52.94 | 52.98 | 2,641,128 | +0.21(+0.40%) |
Oct 07, 2009 | 51.71 | 52.93 | 51.64 | 52.77 | 3,222,444 | +1.12(+2.17%) |
Oct 06, 2009 | 51.57 | 52.24 | 51.11 | 51.64 | 2,247,779 | +0.44(+0.85%) |
Oct 05, 2009 | 51.48 | 51.48 | 51.02 | 51.21 | 1,769,293 | -0.13(-0.26%) |
Oct 02, 2009 | 51.63 | 52.05 | 51.19 | 51.34 | 1,808,669 | -0.60(-1.15%) |
Oct 01, 2009 | 53.04 | 53.26 | 51.89 | 51.94 | 2,316,113 | -1.05(-1.98%) |
Sep 30, 2009 | 52.64 | 53.34 | 52.28 | 52.99 | 3,249,645 | +0.69(+1.31%) |
Sep 29, 2009 | 52.77 | 53.10 | 52.10 | 52.30 | 2,154,593 | -0.60(-1.13%) |
Sep 28, 2009 | 51.66 | 53.15 | 51.43 | 52.90 | 1,809,106 | +1.48(+2.87%) |
Sep 25, 2009 | 51.63 | 52.06 | 51.24 | 51.42 | 2,447,187 | -0.25(-0.48%) |
Sep 24, 2009 | 51.77 | 52.14 | 51.23 | 51.67 | 1,460,441 | -0.04(-0.09%) |
Sep 23, 2009 | 51.96 | 52.45 | 51.62 | 51.72 | 1,497,268 | -0.26(-0.50%) |
Sep 22, 2009 | 52.99 | 52.99 | 51.71 | 51.97 | 2,132,113 | -0.82(-1.55%) |
Sep 21, 2009 | 51.79 | 53.11 | 51.63 | 52.79 | 2,057,758 | +0.77(+1.49%) |
Sep 18, 2009 | 51.88 | 52.13 | 51.34 | 52.02 | 3,084,036 | +0.50(+0.97%) |
Sep 17, 2009 | 51.32 | 51.96 | 51.17 | 51.52 | 2,699,707 | +0.18(+0.35%) |
Sep 16, 2009 | 51.74 | 51.74 | 50.68 | 51.34 | 2,468,667 | +0.01(+0.02%) |
Sep 15, 2009 | 52.14 | 52.35 | 50.89 | 51.33 | 1,715,932 | -0.48(-0.93%) |
Sep 14, 2009 | 51.26 | 51.90 | 50.99 | 51.81 | 2,402,207 | +0.60(+1.16%) |
Sep 11, 2009 | 50.92 | 51.71 | 50.65 | 51.22 | 3,336,730 | +0.38(+0.75%) |
Sep 10, 2009 | 50.69 | 50.94 | 50.38 | 50.84 | 2,605,152 | -0.11(-0.21%) |
Sep 09, 2009 | 49.79 | 51.43 | 49.65 | 50.94 | 2,635,456 | +1.10(+2.21%) |
Sep 08, 2009 | 50.23 | 50.34 | 49.30 | 49.84 | 1,881,166 | -0.11(-0.21%) |
Sep 04, 2009 | 49.50 | 50.00 | 49.27 | 49.95 | 1,838,384 | +0.57(+1.15%) |
Sep 03, 2009 | 49.47 | 49.58 | 48.58 | 49.38 | 3,033,601 | -0.20(-0.41%) |
Sep 02, 2009 | 49.38 | 50.04 | 49.35 | 49.58 | 2,514,724 | -0.02(-0.04%) |
Sep 01, 2009 | 50.39 | 51.10 | 49.45 | 49.60 | 2,431,531 | -1.00(-1.97%) |
Aug 31, 2009 | 49.84 | 50.68 | 49.68 | 50.59 | 2,116,377 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,456 | -0.69(-1.35%) |
Aug 27, 2009 | 50.20 | 50.91 | 49.98 | 50.71 | 1,675,518 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.28 | 2,048,332 | -0.08(-0.16%) |
Aug 25, 2009 | 50.36 | 50.76 | 50.16 | 50.36 | 2,422,981 | +0.20(+0.41%) |
Aug 24, 2009 | 50.28 | 50.43 | 49.87 | 50.16 | 2,130,193 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.15 | 49.45 | 50.04 | 2,561,323 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.90 | 49.34 | 2,282,497 | +0.43(+0.87%) |
Aug 19, 2009 | 48.09 | 49.24 | 48.09 | 48.91 | 2,255,452 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,781 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.50 | 3,111,074 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.17 | 48.94 | 2,677,713 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.48 | 47.90 | 49.45 | 3,571,679 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,590 | +0.34(+0.70%) |
Aug 11, 2009 | 48.34 | 48.47 | 47.79 | 47.98 | 1,930,890 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.34 | 2,894,457 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.80 | 47.26 | 2,602,836 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,481 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,704,126 | -0.93(-1.93%) |
Aug 04, 2009 | 46.96 | 48.47 | 46.72 | 48.36 | 5,496,370 | +1.35(+2.88%) |
Aug 03, 2009 | 45.74 | 47.16 | 45.20 | 47.01 | 4,953,968 | +1.49(+3.28%) |
Jul 31, 2009 | 45.49 | 46.08 | 45.02 | 45.51 | 2,825,606 | +0.06(+0.14%) |
Jul 30, 2009 | 45.67 | 45.92 | 45.18 | 45.45 | 3,076,349 | +0.06(+0.14%) |
Jul 29, 2009 | 45.10 | 46.42 | 44.66 | 45.39 | 9,192,553 | +3.72(+8.93%) |
Jul 28, 2009 | 41.53 | 41.95 | 40.93 | 41.67 | 2,662,903 | +0.16(+0.39%) |
Jul 27, 2009 | 41.60 | 41.66 | 40.90 | 41.51 | 1,231,989 | -0.05(-0.13%) |
Jul 24, 2009 | 41.01 | 41.59 | 40.66 | 41.56 | 2,812 | +0.38(+0.93%) |
Jul 23, 2009 | 40.73 | 41.31 | 40.38 | 41.18 | 2,263,494 | +0.54(+1.34%) |
Jul 22, 2009 | 40.79 | 41.02 | 40.43 | 40.64 | 1,606,888 | -0.23(-0.57%) |
Jul 21, 2009 | 40.73 | 41.06 | 40.51 | 40.87 | 1,103,070 | +0.28(+0.68%) |
Jul 20, 2009 | 40.86 | 40.95 | 40.06 | 40.59 | 1,710,290 | -0.03(-0.07%) |
Jul 17, 2009 | 40.03 | 40.68 | 39.77 | 40.62 | 2,289,746 | +0.66(+1.65%) |
Jul 16, 2009 | 39.56 | 40.18 | 39.32 | 39.96 | 2,877,525 | +0.48(+1.22%) |
Jul 15, 2009 | 39.15 | 39.48 | 38.87 | 39.48 | 4,633,123 | +0.42(+1.07%) |
Jul 14, 2009 | 39.03 | 39.12 | 38.78 | 39.06 | 2,758,699 | +0.00(+0.00%) |
Jul 13, 2009 | 38.81 | 39.47 | 38.80 | 39.06 | 2,665,077 | +0.60(+1.55%) |
Jul 10, 2009 | 38.74 | 39.29 | 38.28 | 38.47 | 1,587,326 | -0.37(-0.96%) |
Jul 09, 2009 | 39.06 | 39.33 | 38.61 | 38.84 | 2,245,381 | -0.05(-0.14%) |
Jul 08, 2009 | 39.58 | 39.83 | 38.52 | 38.89 | 3,639,428 | -0.64(-1.62%) |
Jul 07, 2009 | 39.30 | 40.02 | 38.98 | 39.53 | 6,411,695 | +0.81(+2.09%) |
Jul 06, 2009 | 38.18 | 39.04 | 38.08 | 38.72 | 3,221,687 | +0.36(+0.93%) |
Jul 02, 2009 | 38.78 | 39.18 | 37.91 | 38.37 | 3,055,253 | -0.81(-2.07%) |
Jul 01, 2009 | 39.25 | 39.37 | 38.88 | 39.18 | 3,842,660 | +0.03(+0.07%) |
Jun 30, 2009 | 39.52 | 39.78 | 38.88 | 39.15 | 2,056,417 | -0.42(-1.06%) |
Jun 29, 2009 | 39.98 | 39.98 | 39.03 | 39.57 | 2,278,809 | -0.18(-0.45%) |
Jun 26, 2009 | 39.78 | 39.98 | 39.28 | 39.75 | 2,566,912 | -0.09(-0.22%) |
Jun 25, 2009 | 39.57 | 40.28 | 39.51 | 39.84 | 3,160,710 | +0.87(+2.24%) |
Jun 24, 2009 | 38.80 | 39.15 | 38.36 | 38.96 | 2,408,260 | +0.36(+0.95%) |
Jun 23, 2009 | 38.63 | 38.79 | 38.21 | 38.60 | 2,378,476 | -0.10(-0.25%) |
Jun 22, 2009 | 39.30 | 39.63 | 38.60 | 38.70 | 4,039,261 | -1.00(-2.51%) |
Jun 19, 2009 | 39.60 | 40.04 | 39.37 | 39.69 | 4,267,169 | +0.54(+1.39%) |
Jun 18, 2009 | 38.34 | 39.30 | 38.04 | 39.15 | 3,337,979 | +0.79(+2.06%) |
Jun 17, 2009 | 37.16 | 38.66 | 37.03 | 38.36 | 3,443,110 | +1.16(+3.11%) |
Jun 16, 2009 | 37.11 | 37.80 | 36.70 | 37.20 | 2,147,271 | +0.27(+0.72%) |
Jun 15, 2009 | 37.83 | 37.91 | 36.89 | 36.94 | 2,754,234 | -1.31(-3.42%) |
Jun 12, 2009 | 38.20 | 38.40 | 37.59 | 38.24 | 2,789,703 | -0.06(-0.16%) |
Jun 11, 2009 | 37.84 | 38.77 | 37.67 | 38.31 | 3,973,731 | +0.64(+1.70%) |
Jun 10, 2009 | 37.16 | 37.78 | 36.93 | 37.67 | 4,618,848 | +0.83(+2.25%) |
Jun 09, 2009 | 37.06 | 37.06 | 36.22 | 36.84 | 2,992,755 | -0.01(-0.02%) |
Jun 08, 2009 | 36.42 | 37.22 | 36.23 | 36.85 | 3,049,054 | -0.19(-0.50%) |
Jun 05, 2009 | 36.14 | 37.21 | 35.99 | 37.03 | 3,319,240 | +0.89(+2.46%) |
Jun 04, 2009 | 36.03 | 36.32 | 35.33 | 36.14 | 3,089,726 | +0.28(+0.79%) |
Jun 03, 2009 | 36.17 | 36.31 | 35.35 | 35.86 | 5,686,338 | -0.91(-2.47%) |
Jun 02, 2009 | 37.26 | 37.32 | 36.17 | 36.77 | 4,968,592 | -0.48(-1.29%) |
Jun 01, 2009 | 36.86 | 37.34 | 36.48 | 37.25 | 3,871,343 | +0.63(+1.73%) |
May 29, 2009 | 36.09 | 36.72 | 35.96 | 36.62 | 2,330,233 | +0.59(+1.63%) |
May 28, 2009 | 36.00 | 36.45 | 35.62 | 36.03 | 2,460,086 | +0.18(+0.50%) |
May 27, 2009 | 36.05 | 36.48 | 35.83 | 35.85 | 2,929,349 | -0.15(-0.42%) |
May 26, 2009 | 36.06 | 36.42 | 35.03 | 36.00 | 4,618,123 | -0.38(-1.05%) |
May 22, 2009 | 35.87 | 36.60 | 35.63 | 36.38 | 2,608,621 | +0.52(+1.44%) |
May 21, 2009 | 36.17 | 36.26 | 35.34 | 35.87 | 3,524,687 | -0.45(-1.23%) |
May 20, 2009 | 34.84 | 36.42 | 34.68 | 36.31 | 5,531,642 | +1.66(+4.80%) |
May 19, 2009 | 34.97 | 35.17 | 34.57 | 34.65 | 3,672,400 | -0.32(-0.92%) |
May 18, 2009 | 34.47 | 35.09 | 34.05 | 34.97 | 4,454,676 | +0.75(+2.18%) |
May 15, 2009 | 35.12 | 35.16 | 34.11 | 34.22 | 4,386,302 | -0.90(-2.56%) |
May 14, 2009 | 35.26 | 35.86 | 34.78 | 35.12 | 3,976,755 | -0.42(-1.18%) |
May 13, 2009 | 35.63 | 36.29 | 35.41 | 35.54 | 3,730,514 | -0.65(-1.80%) |
May 12, 2009 | 36.57 | 36.91 | 35.77 | 36.19 | 3,965,731 | +0.11(+0.30%) |
May 11, 2009 | 36.29 | 36.49 | 35.92 | 36.08 | 4,574,143 | -0.67(-1.82%) |
May 08, 2009 | 35.62 | 36.99 | 35.03 | 36.75 | 4,778,604 | +1.53(+4.35%) |
May 07, 2009 | 33.79 | 35.72 | 33.42 | 35.22 | 6,748,877 | +1.62(+4.82%) |
May 06, 2009 | 34.22 | 34.50 | 33.39 | 33.60 | 4,387,919 | -0.37(-1.10%) |
May 05, 2009 | 34.48 | 36.30 | 33.81 | 33.97 | 8,831,463 | -0.83(-2.38%) |
May 04, 2009 | 34.44 | 34.80 | 33.70 | 34.80 | 4,715,586 | +1.05(+3.11%) |