Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 43.25 | 43.93 | 43.05 | 43.24 | 681,930 | +0.17(+0.39%) |
Apr 29, 2010 | 42.66 | 43.30 | 42.36 | 43.07 | 629,605 | +0.52(+1.21%) |
Apr 28, 2010 | 41.33 | 42.78 | 40.92 | 42.56 | 855,633 | +1.44(+3.49%) |
Apr 27, 2010 | 40.61 | 41.35 | 40.38 | 41.12 | 652,899 | +0.27(+0.66%) |
Apr 26, 2010 | 41.55 | 41.67 | 40.80 | 40.85 | 404,589 | -0.50(-1.21%) |
Apr 23, 2010 | 40.70 | 41.52 | 40.34 | 41.35 | 429,499 | +0.74(+1.81%) |
Apr 22, 2010 | 39.89 | 40.71 | 39.66 | 40.62 | 645,435 | +0.41(+1.03%) |
Apr 21, 2010 | 40.08 | 40.40 | 39.30 | 40.20 | 706,506 | +0.27(+0.68%) |
Apr 20, 2010 | 40.80 | 41.00 | 39.82 | 39.93 | 625,736 | -0.38(-0.94%) |
Apr 19, 2010 | 39.93 | 40.35 | 39.53 | 40.31 | 750,862 | -0.28(-0.69%) |
Apr 16, 2010 | 41.13 | 41.32 | 39.80 | 40.59 | 844,209 | -0.88(-2.12%) |
Apr 15, 2010 | 41.44 | 41.95 | 41.19 | 41.47 | 538,520 | -0.28(-0.67%) |
Apr 14, 2010 | 42.31 | 42.54 | 41.31 | 41.75 | 673,347 | -0.20(-0.48%) |
Apr 13, 2010 | 42.61 | 42.85 | 41.03 | 41.95 | 1,464,526 | -1.42(-3.27%) |
Apr 12, 2010 | 43.42 | 43.87 | 43.12 | 43.37 | 638,917 | -0.14(-0.33%) |
Apr 09, 2010 | 43.23 | 44.05 | 43.23 | 43.51 | 1,002,118 | +0.45(+1.04%) |
Apr 08, 2010 | 42.47 | 43.45 | 42.25 | 43.07 | 606,871 | +0.25(+0.57%) |
Apr 07, 2010 | 42.30 | 43.50 | 42.29 | 42.82 | 969,894 | +0.68(+1.60%) |
Apr 06, 2010 | 42.02 | 42.43 | 41.69 | 42.14 | 683,078 | -0.17(-0.40%) |
Apr 05, 2010 | 41.81 | 42.42 | 41.31 | 42.31 | 1,035,017 | +0.88(+2.12%) |
Apr 01, 2010 | 39.63 | 41.44 | 41.44 | 41.44 | 1,238,694 | +2.39(+6.12%) |
Mar 31, 2010 | 38.60 | 39.31 | 38.60 | 39.04 | 456,070 | +0.60(+1.56%) |
Mar 30, 2010 | 39.06 | 39.29 | 38.10 | 38.44 | 396,344 | -0.54(-1.39%) |
Mar 29, 2010 | 39.01 | 39.25 | 38.62 | 38.98 | 402,679 | +0.30(+0.78%) |
Mar 26, 2010 | 38.00 | 38.74 | 37.60 | 38.68 | 470,939 | +1.00(+2.66%) |
Mar 25, 2010 | 38.98 | 39.16 | 37.62 | 37.68 | 496,813 | -0.90(-2.34%) |
Mar 24, 2010 | 39.52 | 39.57 | 38.43 | 38.58 | 697,090 | -1.61(-4.01%) |
Mar 23, 2010 | 39.64 | 40.58 | 39.21 | 40.19 | 555,811 | +0.30(+0.74%) |
Mar 22, 2010 | 40.11 | 40.27 | 39.27 | 39.90 | 751,515 | -0.59(-1.46%) |
Mar 19, 2010 | 40.44 | 40.92 | 39.87 | 40.49 | 1,959,201 | -0.26(-0.64%) |
Mar 18, 2010 | 40.13 | 41.32 | 40.11 | 40.75 | 1,017,768 | +0.84(+2.11%) |
Mar 17, 2010 | 39.72 | 40.41 | 39.72 | 39.90 | 450,019 | +0.23(+0.57%) |
Mar 16, 2010 | 39.05 | 39.84 | 39.05 | 39.68 | 640,789 | +1.10(+2.84%) |
Mar 15, 2010 | 38.21 | 38.75 | 37.92 | 38.58 | 405,137 | +0.23(+0.59%) |
Mar 12, 2010 | 38.82 | 38.91 | 37.91 | 38.35 | 464,163 | -0.17(-0.44%) |
Mar 11, 2010 | 37.96 | 38.52 | 37.53 | 38.52 | 413,654 | +0.55(+1.44%) |
Mar 10, 2010 | 38.79 | 39.11 | 37.75 | 37.97 | 572,694 | -0.85(-2.19%) |
Mar 09, 2010 | 38.71 | 39.04 | 38.33 | 38.82 | 542,857 | -0.20(-0.52%) |
Mar 08, 2010 | 39.49 | 39.49 | 38.76 | 39.03 | 429,332 | -0.26(-0.67%) |
Mar 05, 2010 | 39.09 | 39.63 | 38.92 | 39.29 | 630,505 | +0.29(+0.74%) |
Mar 04, 2010 | 39.41 | 39.41 | 38.45 | 39.00 | 523,991 | -0.22(-0.56%) |
Mar 03, 2010 | 39.81 | 40.06 | 39.11 | 39.22 | 928,747 | -0.30(-0.75%) |
Mar 02, 2010 | 38.61 | 39.76 | 38.39 | 39.52 | 1,171,948 | +1.18(+3.08%) |
Mar 01, 2010 | 38.04 | 38.38 | 37.15 | 38.34 | 1,033,105 | +0.44(+1.16%) |
Feb 26, 2010 | 37.34 | 37.92 | 36.70 | 37.90 | 878,143 | +0.71(+1.90%) |
Feb 25, 2010 | 36.01 | 37.21 | 35.69 | 37.19 | 892,084 | +0.99(+2.73%) |
Feb 24, 2010 | 36.05 | 36.58 | 35.92 | 36.20 | 527,534 | +0.11(+0.30%) |
Feb 23, 2010 | 37.04 | 37.07 | 35.53 | 36.09 | 994,083 | -1.02(-2.75%) |
Feb 22, 2010 | 37.99 | 38.15 | 37.04 | 37.11 | 1,006,306 | -0.53(-1.41%) |
Feb 19, 2010 | 37.10 | 37.90 | 36.78 | 37.64 | 701,552 | +0.54(+1.45%) |
Feb 18, 2010 | 37.08 | 37.58 | 36.77 | 37.10 | 632,045 | -0.05(-0.14%) |
Feb 17, 2010 | 37.35 | 37.45 | 36.72 | 37.15 | 815,236 | -0.27(-0.72%) |
Feb 16, 2010 | 37.83 | 37.95 | 37.03 | 37.42 | 956,021 | +0.57(+1.56%) |
Feb 12, 2010 | 36.88 | 36.85 | 36.85 | 36.85 | 631,939 | -0.30(-0.79%) |
Feb 11, 2010 | 36.51 | 37.26 | 36.17 | 37.15 | 734,220 | +0.68(+1.87%) |
Feb 10, 2010 | 36.99 | 36.99 | 35.83 | 36.46 | 477,768 | -0.39(-1.05%) |
Feb 09, 2010 | 36.19 | 37.15 | 36.09 | 36.85 | 633,704 | +1.02(+2.85%) |
Feb 08, 2010 | 37.43 | 37.62 | 35.80 | 35.83 | 627,958 | -1.60(-4.28%) |
Feb 05, 2010 | 35.89 | 37.46 | 34.87 | 37.43 | 910,077 | +2.13(+6.02%) |
Feb 04, 2010 | 36.06 | 36.34 | 34.74 | 35.31 | 926,030 | -1.34(-3.66%) |
Feb 03, 2010 | 36.91 | 37.48 | 36.43 | 36.65 | 516,685 | -0.25(-0.69%) |
Feb 02, 2010 | 37.73 | 37.85 | 36.78 | 36.90 | 709,783 | -0.50(-1.33%) |
Feb 01, 2010 | 36.28 | 37.53 | 36.28 | 37.40 | 611,869 | +1.46(+4.06%) |
Jan 29, 2010 | 37.00 | 37.48 | 35.83 | 35.94 | 639,255 | -0.93(-2.52%) |
Jan 28, 2010 | 37.40 | 37.80 | 36.27 | 36.87 | 489,440 | -0.30(-0.82%) |
Jan 27, 2010 | 37.04 | 37.36 | 36.50 | 37.17 | 600,736 | +0.18(+0.48%) |
Jan 26, 2010 | 37.11 | 38.01 | 36.83 | 36.99 | 441,655 | -0.42(-1.13%) |
Jan 25, 2010 | 38.24 | 38.24 | 37.15 | 37.42 | 414,751 | -0.11(-0.29%) |
Jan 22, 2010 | 36.91 | 38.22 | 36.63 | 37.53 | 975,208 | +0.37(+1.00%) |
Jan 21, 2010 | 38.54 | 38.78 | 37.11 | 37.15 | 1,120,929 | -1.80(-4.63%) |
Jan 20, 2010 | 39.71 | 39.71 | 38.18 | 38.96 | 861,464 | -1.25(-3.10%) |
Jan 19, 2010 | 39.63 | 40.23 | 39.63 | 40.21 | 276,760 | +0.40(+1.00%) |
Jan 15, 2010 | 40.25 | 39.81 | 39.81 | 39.81 | 412,794 | -0.70(-1.73%) |
Jan 14, 2010 | 41.17 | 41.17 | 40.14 | 40.51 | 314,852 | -0.63(-1.54%) |
Jan 13, 2010 | 41.15 | 41.24 | 39.95 | 41.14 | 277,496 | +0.30(+0.72%) |
Jan 12, 2010 | 41.73 | 42.02 | 40.54 | 40.85 | 557,590 | -1.33(-3.16%) |
Jan 11, 2010 | 42.48 | 42.99 | 42.02 | 42.18 | 630,167 | +0.31(+0.75%) |
Jan 08, 2010 | 40.85 | 41.94 | 40.54 | 41.87 | 499,081 | +1.08(+2.65%) |
Jan 07, 2010 | 41.14 | 41.24 | 40.24 | 40.79 | 526,774 | -0.32(-0.78%) |
Jan 06, 2010 | 40.77 | 41.89 | 40.71 | 41.11 | 548,228 | +0.74(+1.84%) |
Jan 05, 2010 | 40.52 | 41.17 | 39.73 | 40.37 | 497,518 | -0.11(-0.27%) |
Jan 04, 2010 | 40.59 | 41.27 | 40.32 | 40.48 | 462,083 | +0.77(+1.93%) |
Dec 31, 2009 | 39.83 | 39.71 | 39.71 | 39.71 | 460,702 | +0.35(+0.90%) |
Dec 30, 2009 | 39.31 | 39.76 | 38.89 | 39.36 | 686,775 | -0.62(-1.54%) |
Dec 29, 2009 | 40.92 | 41.02 | 39.85 | 39.97 | 417,523 | -0.70(-1.72%) |
Dec 28, 2009 | 41.50 | 41.69 | 40.40 | 40.67 | 248,130 | -0.52(-1.27%) |
Dec 24, 2009 | 41.73 | 41.91 | 40.93 | 41.19 | 189,515 | -0.05(-0.12%) |
Dec 23, 2009 | 39.97 | 41.62 | 39.96 | 41.24 | 624,134 | +1.51(+3.80%) |
Dec 22, 2009 | 40.06 | 40.53 | 39.30 | 39.74 | 695,249 | -0.34(-0.84%) |
Dec 21, 2009 | 40.59 | 40.79 | 39.49 | 40.07 | 671,338 | -0.51(-1.27%) |
Dec 18, 2009 | 39.49 | 40.59 | 39.22 | 40.59 | 1,529,296 | +0.95(+2.40%) |
Dec 17, 2009 | 41.62 | 41.77 | 39.47 | 39.63 | 1,239,521 | -2.56(-6.06%) |
Dec 16, 2009 | 42.54 | 43.29 | 42.14 | 42.19 | 534,520 | +0.07(+0.16%) |
Dec 15, 2009 | 42.76 | 43.42 | 41.93 | 42.12 | 568,304 | -0.71(-1.65%) |
Dec 14, 2009 | 43.00 | 43.07 | 42.14 | 42.83 | 433,547 | +0.60(+1.42%) |
Dec 11, 2009 | 43.54 | 43.86 | 42.06 | 42.23 | 736,108 | -1.23(-2.83%) |
Dec 10, 2009 | 43.96 | 44.31 | 43.01 | 43.46 | 458,501 | -0.15(-0.35%) |
Dec 09, 2009 | 42.68 | 43.84 | 42.66 | 43.61 | 707,371 | +0.99(+2.31%) |
Dec 08, 2009 | 42.70 | 43.19 | 42.08 | 42.63 | 847,939 | -0.51(-1.19%) |
Dec 07, 2009 | 42.43 | 43.83 | 42.21 | 43.14 | 1,060,620 | -0.08(-0.20%) |
Dec 04, 2009 | 44.85 | 44.87 | 42.02 | 43.23 | 1,763,201 | -2.39(-5.23%) |
Dec 03, 2009 | 46.72 | 46.77 | 45.23 | 45.61 | 845,168 | -1.39(-2.96%) |
Dec 02, 2009 | 46.69 | 47.19 | 46.09 | 47.00 | 850,092 | +0.86(+1.86%) |
Dec 01, 2009 | 46.41 | 46.62 | 46.01 | 46.14 | 909,747 | +0.76(+1.67%) |
Nov 30, 2009 | 44.77 | 45.74 | 44.72 | 45.39 | 988,269 | +0.43(+0.96%) |
Nov 27, 2009 | 43.84 | 45.54 | 43.31 | 44.96 | 709,778 | -1.49(-3.21%) |
Nov 25, 2009 | 45.93 | 46.56 | 45.74 | 46.45 | 833,471 | +1.02(+2.25%) |
Nov 24, 2009 | 45.60 | 45.66 | 44.67 | 45.43 | 1,073,213 | -0.18(-0.39%) |
Nov 23, 2009 | 46.02 | 46.84 | 45.49 | 45.60 | 925,199 | +0.96(+2.15%) |
Nov 20, 2009 | 44.47 | 44.86 | 43.66 | 44.64 | 502,712 | -0.29(-0.64%) |
Nov 19, 2009 | 44.15 | 45.10 | 43.35 | 44.93 | 622,623 | +0.24(+0.53%) |
Nov 18, 2009 | 44.82 | 45.23 | 44.14 | 44.69 | 922,089 | +0.21(+0.47%) |
Nov 17, 2009 | 43.61 | 44.48 | 43.24 | 44.48 | 594,654 | +0.56(+1.27%) |
Nov 16, 2009 | 43.72 | 44.48 | 43.36 | 43.93 | 903,237 | +0.96(+2.24%) |
Nov 13, 2009 | 42.37 | 43.25 | 42.05 | 42.97 | 1,011,502 | +0.85(+2.02%) |
Nov 12, 2009 | 42.74 | 43.11 | 41.80 | 42.11 | 886,526 | -0.87(-2.02%) |
Nov 11, 2009 | 43.48 | 43.73 | 42.51 | 42.98 | 962,490 | -0.01(-0.02%) |
Nov 10, 2009 | 42.96 | 43.47 | 42.21 | 42.99 | 727,104 | -0.04(-0.10%) |
Nov 09, 2009 | 43.66 | 44.21 | 42.67 | 43.03 | 1,411,388 | +0.28(+0.65%) |
Nov 06, 2009 | 39.98 | 42.81 | 39.98 | 42.75 | 1,524,716 | +2.77(+6.94%) |
Nov 05, 2009 | 40.95 | 40.96 | 39.70 | 39.98 | 801,689 | -0.35(-0.88%) |
Nov 04, 2009 | 40.59 | 40.89 | 39.61 | 40.33 | 997,946 | +0.03(+0.08%) |
Nov 03, 2009 | 37.42 | 40.38 | 37.11 | 40.30 | 1,295,227 | +2.73(+7.27%) |
Nov 02, 2009 | 38.01 | 38.55 | 36.46 | 37.57 | 925,468 | +0.32(+0.86%) |
Oct 30, 2009 | 37.87 | 37.87 | 36.18 | 37.25 | 1,178,450 | -0.90(-2.37%) |
Oct 29, 2009 | 37.46 | 38.65 | 37.19 | 38.15 | 747,168 | +1.19(+3.22%) |
Oct 28, 2009 | 38.41 | 38.96 | 36.87 | 36.96 | 889,475 | -1.52(-3.94%) |
Oct 27, 2009 | 38.29 | 38.98 | 37.97 | 38.48 | 577,586 | +0.03(+0.07%) |
Oct 26, 2009 | 39.85 | 40.38 | 38.23 | 38.45 | 796,045 | -1.19(-3.00%) |
Oct 23, 2009 | 40.02 | 40.60 | 39.54 | 39.64 | 604,418 | -0.10(-0.25%) |
Oct 22, 2009 | 39.87 | 40.47 | 39.34 | 39.74 | 692,677 | -0.30(-0.74%) |
Oct 21, 2009 | 39.35 | 41.02 | 39.35 | 40.04 | 896,656 | +0.19(+0.49%) |
Oct 20, 2009 | 39.03 | 40.49 | 38.84 | 39.84 | 622,519 | -0.78(-1.91%) |
Oct 19, 2009 | 40.38 | 40.79 | 39.68 | 40.62 | 591,901 | +0.19(+0.46%) |
Oct 16, 2009 | 39.63 | 40.81 | 39.25 | 40.44 | 823,984 | +0.87(+2.20%) |
Oct 15, 2009 | 40.48 | 40.50 | 39.38 | 39.57 | 1,225,893 | -1.36(-3.32%) |
Oct 14, 2009 | 41.90 | 41.92 | 40.92 | 40.92 | 1,442,470 | -0.67(-1.60%) |
Oct 13, 2009 | 40.92 | 41.92 | 40.45 | 41.59 | 1,154,639 | +1.03(+2.54%) |
Oct 12, 2009 | 41.40 | 41.64 | 40.19 | 40.56 | 662,923 | -0.32(-0.78%) |
Oct 09, 2009 | 41.01 | 41.25 | 40.20 | 40.88 | 822,607 | -0.52(-1.26%) |
Oct 08, 2009 | 40.61 | 41.92 | 40.06 | 41.40 | 1,224,172 | +1.06(+2.63%) |
Oct 07, 2009 | 40.43 | 40.54 | 39.25 | 40.34 | 1,059,087 | -0.06(-0.15%) |
Oct 06, 2009 | 39.17 | 40.54 | 39.11 | 40.40 | 1,337,161 | +2.54(+6.70%) |
Oct 05, 2009 | 36.99 | 38.16 | 36.43 | 37.86 | 676,687 | +1.36(+3.72%) |
Oct 02, 2009 | 36.29 | 37.35 | 36.23 | 36.51 | 794,908 | -0.12(-0.32%) |
Oct 01, 2009 | 38.72 | 38.86 | 36.31 | 36.62 | 968,526 | -1.83(-4.76%) |
Sep 30, 2009 | 38.49 | 38.90 | 37.36 | 38.45 | 882,050 | +0.33(+0.86%) |
Sep 29, 2009 | 37.64 | 38.54 | 37.23 | 38.12 | 631,003 | +0.78(+2.08%) |
Sep 28, 2009 | 37.28 | 38.18 | 37.10 | 37.35 | 672,341 | +0.30(+0.82%) |
Sep 25, 2009 | 37.00 | 37.75 | 36.70 | 37.05 | 798,696 | -0.32(-0.86%) |
Sep 24, 2009 | 38.44 | 38.66 | 36.81 | 37.37 | 857,334 | -0.37(-0.98%) |
Sep 23, 2009 | 38.88 | 39.31 | 37.71 | 37.74 | 760,290 | -1.40(-3.58%) |
Sep 22, 2009 | 38.82 | 39.44 | 38.58 | 39.14 | 666,151 | +1.14(+3.00%) |
Sep 21, 2009 | 37.53 | 38.18 | 36.95 | 38.00 | 836,345 | -0.62(-1.62%) |
Sep 18, 2009 | 38.52 | 39.11 | 37.31 | 38.62 | 1,439,445 | +0.17(+0.44%) |
Sep 17, 2009 | 39.71 | 39.79 | 37.79 | 38.45 | 1,318,081 | -1.17(-2.96%) |
Sep 16, 2009 | 40.51 | 40.88 | 39.47 | 39.63 | 1,485,153 | -0.24(-0.61%) |
Sep 15, 2009 | 39.38 | 40.18 | 38.99 | 39.87 | 1,054,548 | +0.42(+1.07%) |
Sep 14, 2009 | 40.06 | 40.39 | 39.05 | 39.45 | 911,217 | -1.31(-3.21%) |
Sep 11, 2009 | 40.60 | 41.62 | 40.43 | 40.76 | 1,399,228 | +1.10(+2.79%) |
Sep 10, 2009 | 37.99 | 40.05 | 37.48 | 39.65 | 919,362 | +1.44(+3.77%) |
Sep 09, 2009 | 38.91 | 39.43 | 37.48 | 38.21 | 913,127 | -0.90(-2.31%) |
Sep 08, 2009 | 39.99 | 40.48 | 38.57 | 39.11 | 1,147,887 | +0.34(+0.87%) |
Sep 04, 2009 | 38.71 | 39.20 | 38.16 | 38.77 | 960,039 | -0.39(-0.99%) |
Sep 03, 2009 | 36.57 | 39.40 | 36.41 | 39.16 | 2,612,046 | +3.09(+8.58%) |
Sep 02, 2009 | 33.12 | 36.18 | 33.12 | 36.07 | 1,773,444 | +3.08(+9.33%) |
Sep 01, 2009 | 33.41 | 33.78 | 32.53 | 32.99 | 834,060 | -0.47(-1.41%) |
Aug 31, 2009 | 32.84 | 33.53 | 32.84 | 33.46 | 548,626 | -0.23(-0.68%) |
Aug 28, 2009 | 33.49 | 33.85 | 32.78 | 33.69 | 655,114 | +0.51(+1.52%) |
Aug 27, 2009 | 32.83 | 33.37 | 32.08 | 33.18 | 597,789 | +0.33(+1.00%) |
Aug 26, 2009 | 32.74 | 33.13 | 32.47 | 32.85 | 515,417 | -0.13(-0.41%) |
Aug 25, 2009 | 33.32 | 33.63 | 32.57 | 32.99 | 700,437 | +0.05(+0.15%) |
Aug 24, 2009 | 33.39 | 33.82 | 32.87 | 32.94 | 760,862 | -0.37(-1.11%) |
Aug 21, 2009 | 33.36 | 33.83 | 33.06 | 33.31 | 864,303 | +0.33(+1.00%) |
Aug 20, 2009 | 32.79 | 33.19 | 32.60 | 32.98 | 651,189 | +0.03(+0.08%) |
Aug 19, 2009 | 32.55 | 33.29 | 32.10 | 32.96 | 864,510 | +0.42(+1.30%) |
Aug 18, 2009 | 32.73 | 33.23 | 32.35 | 32.53 | 656,000 | -0.37(-1.13%) |
Aug 17, 2009 | 33.07 | 33.43 | 32.27 | 32.90 | 635,191 | -1.00(-2.96%) |
Aug 14, 2009 | 34.57 | 34.79 | 33.40 | 33.91 | 549,436 | -1.06(-3.04%) |
Aug 13, 2009 | 35.86 | 35.93 | 34.57 | 34.97 | 557,208 | +0.27(+0.78%) |
Aug 12, 2009 | 34.31 | 35.58 | 34.09 | 34.70 | 524,902 | +0.11(+0.32%) |
Aug 11, 2009 | 35.03 | 35.03 | 34.10 | 34.59 | 361,371 | -0.54(-1.54%) |
Aug 10, 2009 | 35.26 | 35.63 | 34.73 | 35.13 | 360,775 | -0.36(-1.02%) |
Aug 07, 2009 | 36.23 | 36.24 | 35.29 | 35.49 | 411,465 | -0.23(-0.64%) |
Aug 06, 2009 | 35.74 | 36.07 | 34.85 | 35.72 | 523,354 | +0.27(+0.76%) |
Aug 05, 2009 | 35.71 | 35.92 | 34.84 | 35.45 | 396,813 | -0.40(-1.11%) |
Aug 04, 2009 | 35.69 | 36.34 | 35.26 | 35.85 | 421,133 | +0.14(+0.40%) |
Aug 03, 2009 | 35.00 | 35.84 | 34.89 | 35.70 | 910,911 | +1.06(+3.07%) |
Jul 31, 2009 | 33.08 | 34.76 | 32.90 | 34.64 | 914,373 | +1.25(+3.74%) |
Jul 30, 2009 | 33.68 | 33.98 | 33.28 | 33.39 | 483,244 | +0.51(+1.54%) |
Jul 29, 2009 | 34.11 | 34.11 | 32.74 | 32.89 | 846,876 | -1.63(-4.72%) |
Jul 28, 2009 | 34.95 | 35.00 | 33.64 | 34.52 | 607,815 | -0.90(-2.55%) |
Jul 27, 2009 | 35.49 | 35.70 | 35.03 | 35.42 | 492,680 | +0.19(+0.53%) |
Jul 24, 2009 | 35.38 | 35.75 | 34.83 | 35.23 | 406,555 | -0.05(-0.14%) |
Jul 23, 2009 | 35.00 | 35.77 | 34.71 | 35.28 | 623,701 | +0.13(+0.36%) |
Jul 22, 2009 | 34.68 | 35.44 | 34.37 | 35.16 | 895,367 | +0.19(+0.55%) |
Jul 21, 2009 | 35.39 | 35.66 | 33.88 | 34.96 | 769,715 | -0.20(-0.58%) |
Jul 20, 2009 | 34.94 | 35.51 | 34.48 | 35.16 | 786,376 | +0.87(+2.53%) |
Jul 17, 2009 | 33.82 | 34.66 | 33.78 | 34.30 | 785,626 | +0.07(+0.20%) |
Jul 16, 2009 | 34.31 | 34.48 | 33.54 | 34.23 | 760,140 | +0.07(+0.20%) |
Jul 15, 2009 | 34.16 | 34.83 | 33.96 | 34.16 | 955,063 | +0.82(+2.45%) |
Jul 14, 2009 | 33.42 | 33.83 | 33.01 | 33.34 | 735,607 | +0.19(+0.56%) |
Jul 13, 2009 | 32.20 | 33.24 | 31.50 | 33.16 | 801,398 | +0.29(+0.87%) |
Jul 10, 2009 | 32.45 | 33.12 | 32.11 | 32.87 | 610,736 | +0.40(+1.25%) |
Jul 09, 2009 | 33.10 | 33.54 | 32.39 | 32.47 | 729,438 | -0.18(-0.54%) |
Jul 08, 2009 | 33.10 | 33.57 | 32.00 | 32.64 | 998,677 | -0.40(-1.22%) |
Jul 07, 2009 | 33.17 | 33.98 | 32.82 | 33.05 | 691,996 | +0.13(+0.38%) |
Jul 06, 2009 | 34.43 | 34.54 | 32.67 | 32.92 | 1,140,397 | -2.09(-5.97%) |
Jul 02, 2009 | 35.29 | 35.38 | 34.62 | 35.01 | 526,083 | -0.77(-2.14%) |
Jul 01, 2009 | 35.55 | 36.26 | 35.54 | 35.78 | 750,598 | +0.62(+1.77%) |
Jun 30, 2009 | 36.15 | 36.40 | 34.77 | 35.16 | 841,364 | -1.08(-2.98%) |
Jun 29, 2009 | 36.23 | 36.44 | 35.33 | 36.24 | 1,394,437 | +0.76(+2.14%) |
Jun 26, 2009 | 38.82 | 38.99 | 35.41 | 35.48 | 6,439,192 | -3.31(-8.54%) |
Jun 25, 2009 | 37.05 | 38.81 | 36.53 | 38.79 | 832,573 | +1.91(+5.17%) |
Jun 24, 2009 | 36.19 | 37.21 | 36.12 | 36.88 | 754,135 | +1.10(+3.09%) |
Jun 23, 2009 | 34.82 | 36.08 | 34.32 | 35.78 | 588,859 | +1.10(+3.19%) |
Jun 22, 2009 | 35.65 | 35.82 | 34.62 | 34.68 | 976,750 | -1.65(-4.55%) |
Jun 19, 2009 | 35.79 | 36.71 | 35.68 | 36.33 | 1,550,336 | +0.93(+2.62%) |
Jun 18, 2009 | 36.79 | 36.79 | 35.22 | 35.40 | 804,823 | -1.48(-4.00%) |
Jun 17, 2009 | 36.08 | 37.38 | 35.72 | 36.88 | 736,869 | +0.70(+1.93%) |
Jun 16, 2009 | 35.83 | 36.64 | 35.58 | 36.18 | 723,355 | +0.92(+2.61%) |
Jun 15, 2009 | 35.48 | 35.50 | 34.74 | 35.26 | 575,150 | -0.70(-1.95%) |
Jun 12, 2009 | 36.35 | 36.35 | 35.63 | 35.96 | 561,696 | -1.08(-2.91%) |
Jun 11, 2009 | 36.94 | 37.64 | 36.29 | 37.04 | 436,829 | +0.02(+0.05%) |
Jun 10, 2009 | 37.84 | 38.16 | 36.18 | 37.02 | 692,291 | -0.40(-1.06%) |
Jun 09, 2009 | 37.69 | 38.26 | 36.65 | 37.42 | 516,046 | +0.23(+0.61%) |
Jun 08, 2009 | 36.50 | 37.23 | 35.91 | 37.19 | 661,983 | +0.02(+0.05%) |
Jun 05, 2009 | 37.87 | 38.51 | 36.72 | 37.17 | 706,072 | -1.78(-4.57%) |
Jun 04, 2009 | 38.83 | 39.51 | 38.39 | 38.95 | 827,232 | +0.51(+1.34%) |
Jun 03, 2009 | 39.71 | 39.96 | 37.41 | 38.44 | 924,015 | -1.84(-4.56%) |
Jun 02, 2009 | 38.72 | 40.42 | 38.68 | 40.27 | 833,439 | +1.37(+3.51%) |
Jun 01, 2009 | 39.33 | 40.04 | 38.67 | 38.91 | 643,669 | -0.36(-0.92%) |
May 29, 2009 | 40.04 | 40.04 | 38.52 | 39.27 | 864,636 | +0.56(+1.46%) |
May 28, 2009 | 37.93 | 39.20 | 37.24 | 38.71 | 741,251 | +1.57(+4.22%) |
May 27, 2009 | 38.23 | 38.37 | 37.05 | 37.14 | 621,468 | -1.13(-2.95%) |
May 26, 2009 | 37.21 | 38.28 | 36.27 | 38.27 | 916,567 | +0.94(+2.53%) |
May 22, 2009 | 38.36 | 38.69 | 37.17 | 37.32 | 1,148,070 | -0.54(-1.43%) |
May 21, 2009 | 36.09 | 37.95 | 35.42 | 37.86 | 1,717,352 | +1.80(+4.98%) |
May 20, 2009 | 34.58 | 36.43 | 34.57 | 36.07 | 1,687,432 | +1.78(+5.19%) |
May 19, 2009 | 33.65 | 34.72 | 33.02 | 34.29 | 1,073,074 | +0.73(+2.16%) |
May 18, 2009 | 33.72 | 33.73 | 32.69 | 33.56 | 999,496 | -0.14(-0.43%) |
May 15, 2009 | 33.74 | 34.61 | 33.33 | 33.71 | 791,029 | -0.50(-1.45%) |
May 14, 2009 | 34.26 | 34.65 | 33.13 | 34.20 | 858,154 | -0.03(-0.10%) |
May 13, 2009 | 34.91 | 35.50 | 33.60 | 34.24 | 1,171,513 | -1.05(-2.99%) |
May 12, 2009 | 33.82 | 35.39 | 33.55 | 35.29 | 1,175,619 | +2.30(+6.98%) |
May 11, 2009 | 33.34 | 33.55 | 32.42 | 32.99 | 762,042 | -0.66(-1.96%) |
May 08, 2009 | 33.80 | 34.55 | 33.09 | 33.65 | 1,028,937 | +0.18(+0.53%) |
May 07, 2009 | 34.24 | 34.28 | 33.23 | 33.47 | 887,420 | +0.27(+0.81%) |
May 06, 2009 | 32.27 | 33.35 | 32.25 | 33.20 | 964,813 | +1.26(+3.93%) |
May 05, 2009 | 32.47 | 32.68 | 31.55 | 31.94 | 805,951 | +0.00(+0.00%) |
May 04, 2009 | 30.59 | 31.99 | 30.59 | 31.94 | 1,131,472 | +1.43(+4.67%) |