Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 71.32 | 72.64 | 70.88 | 71.32 | 430,790 | -1.22(-1.69%) |
May 27, 2010 | 70.42 | 72.60 | 69.80 | 72.54 | 730,431 | +4.12(+6.02%) |
May 26, 2010 | 69.41 | 71.53 | 68.05 | 68.43 | 582,958 | -0.46(-0.67%) |
May 25, 2010 | 68.24 | 69.01 | 65.22 | 68.88 | 128 | -0.09(-0.12%) |
May 24, 2010 | 68.18 | 70.91 | 67.83 | 68.97 | 660,845 | +0.54(+0.80%) |
May 21, 2010 | 65.95 | 69.12 | 64.68 | 68.43 | 670,547 | +2.20(+3.32%) |
May 20, 2010 | 67.31 | 68.53 | 66.22 | 66.23 | 741,275 | -4.65(-6.57%) |
May 19, 2010 | 71.40 | 72.69 | 70.07 | 70.88 | 594,425 | -1.09(-1.51%) |
May 18, 2010 | 74.32 | 74.92 | 71.85 | 71.97 | 48,747 | -1.34(-1.83%) |
May 17, 2010 | 72.99 | 73.62 | 70.32 | 73.31 | 423,767 | +0.76(+1.05%) |
May 14, 2010 | 72.54 | 75.91 | 71.89 | 72.54 | 418,944 | -3.84(-5.03%) |
May 13, 2010 | 76.19 | 77.68 | 76.03 | 76.39 | 408,919 | -0.25(-0.32%) |
May 12, 2010 | 75.93 | 77.03 | 75.90 | 76.64 | 590,484 | +0.92(+1.21%) |
May 11, 2010 | 76.41 | 76.90 | 74.76 | 75.72 | 843 | +0.33(+0.44%) |
May 10, 2010 | 73.32 | 75.49 | 73.22 | 75.38 | 715,962 | +5.91(+8.51%) |
May 07, 2010 | 72.44 | 73.84 | 69.32 | 69.47 | 1,178,163 | +1.10(+1.61%) |
May 06, 2010 | 75.43 | 76.82 | 66.57 | 68.37 | 1,261,370 | -7.38(-9.74%) |
May 05, 2010 | 76.17 | 77.40 | 75.51 | 75.75 | 691,113 | -0.99(-1.29%) |
May 04, 2010 | 76.81 | 77.48 | 75.57 | 76.74 | 628,675 | -1.29(-1.65%) |
May 03, 2010 | 75.70 | 78.94 | 75.60 | 78.03 | 516,071 | +2.73(+3.63%) |
Apr 30, 2010 | 77.52 | 77.79 | 75.23 | 75.30 | 685,223 | -2.29(-2.95%) |
Apr 29, 2010 | 77.66 | 78.40 | 76.68 | 77.59 | 772,570 | +0.73(+0.96%) |
Apr 28, 2010 | 76.39 | 80.65 | 75.92 | 76.85 | 1,148,422 | +1.40(+1.86%) |
Apr 27, 2010 | 76.82 | 78.27 | 75.30 | 75.45 | 651,789 | -2.35(-3.02%) |
Apr 26, 2010 | 77.56 | 78.87 | 77.46 | 77.80 | 399,779 | -0.15(-0.20%) |
Apr 23, 2010 | 76.35 | 78.37 | 75.79 | 77.95 | 503,592 | +1.81(+2.38%) |
Apr 22, 2010 | 74.26 | 76.37 | 74.10 | 76.14 | 379,737 | +0.97(+1.30%) |
Apr 21, 2010 | 73.09 | 75.50 | 73.08 | 75.16 | 782 | +1.82(+2.49%) |
Apr 20, 2010 | 72.74 | 73.73 | 72.19 | 73.34 | 219 | +1.03(+1.43%) |
Apr 19, 2010 | 71.72 | 73.13 | 70.58 | 72.31 | 306,528 | +0.06(+0.08%) |
Apr 16, 2010 | 74.07 | 74.84 | 72.04 | 72.25 | 420,553 | -2.49(-3.33%) |
Apr 15, 2010 | 74.16 | 75.46 | 73.96 | 74.74 | 542,276 | +0.16(+0.22%) |
Apr 14, 2010 | 74.73 | 75.29 | 74.40 | 74.58 | 538,538 | +0.30(+0.40%) |
Apr 13, 2010 | 72.86 | 74.38 | 72.82 | 74.29 | 662,961 | +1.38(+1.90%) |
Apr 12, 2010 | 74.04 | 74.04 | 72.73 | 72.90 | 432,656 | -1.01(-1.37%) |
Apr 09, 2010 | 70.60 | 73.94 | 70.54 | 73.91 | 626,960 | +3.22(+4.55%) |
Apr 08, 2010 | 69.00 | 70.95 | 68.42 | 70.70 | 480,088 | +1.38(+2.00%) |
Apr 07, 2010 | 71.20 | 71.33 | 68.85 | 69.31 | 496,615 | -2.20(-3.07%) |
Apr 06, 2010 | 71.07 | 71.67 | 70.74 | 71.51 | 345,812 | -0.33(-0.47%) |
Apr 05, 2010 | 71.32 | 71.89 | 71.16 | 71.84 | 282,799 | +0.79(+1.12%) |
Apr 01, 2010 | 70.22 | 71.05 | 71.05 | 71.05 | 401,953 | +1.47(+2.11%) |
Mar 31, 2010 | 69.99 | 70.71 | 69.47 | 69.58 | 272,368 | -0.52(-0.74%) |
Mar 30, 2010 | 71.05 | 71.20 | 70.00 | 70.10 | 343,994 | -0.64(-0.90%) |
Mar 29, 2010 | 68.90 | 71.19 | 68.90 | 70.73 | 646,483 | +2.32(+3.39%) |
Mar 26, 2010 | 66.83 | 68.84 | 66.53 | 68.42 | 847,052 | +1.81(+2.72%) |
Mar 25, 2010 | 66.78 | 67.51 | 66.23 | 66.60 | 346,437 | +0.51(+0.77%) |
Mar 24, 2010 | 66.71 | 67.08 | 66.03 | 66.10 | 341,036 | -1.07(-1.59%) |
Mar 23, 2010 | 66.30 | 67.47 | 65.88 | 67.16 | 287,439 | +0.81(+1.22%) |
Mar 22, 2010 | 65.77 | 66.86 | 65.36 | 66.35 | 355,264 | -0.07(-0.10%) |
Mar 19, 2010 | 67.00 | 67.13 | 66.00 | 66.42 | 367,660 | -0.48(-0.71%) |
Mar 18, 2010 | 67.40 | 67.53 | 66.51 | 66.90 | 314,257 | -0.30(-0.44%) |
Mar 17, 2010 | 65.74 | 67.73 | 65.72 | 67.19 | 316,377 | +1.50(+2.28%) |
Mar 16, 2010 | 63.47 | 65.85 | 62.65 | 65.69 | 334,313 | +2.31(+3.64%) |
Mar 15, 2010 | 63.22 | 63.53 | 63.16 | 63.38 | 286,837 | -1.36(-2.09%) |
Mar 12, 2010 | 64.05 | 65.00 | 63.88 | 64.74 | 290,084 | +1.06(+1.66%) |
Mar 11, 2010 | 63.36 | 63.96 | 63.04 | 63.68 | 204,246 | -0.09(-0.13%) |
Mar 10, 2010 | 63.80 | 64.05 | 62.94 | 63.77 | 355,030 | -0.25(-0.39%) |
Mar 09, 2010 | 64.02 | 64.73 | 63.59 | 64.01 | 410,968 | -0.36(-0.56%) |
Mar 08, 2010 | 63.72 | 64.56 | 63.21 | 64.38 | 305,997 | +0.50(+0.78%) |
Mar 05, 2010 | 64.01 | 64.01 | 63.32 | 63.88 | 496,029 | +0.23(+0.36%) |
Mar 04, 2010 | 63.36 | 63.96 | 62.90 | 63.65 | 308,586 | +0.35(+0.56%) |
Mar 03, 2010 | 62.65 | 63.88 | 62.09 | 63.30 | 336,198 | +0.69(+1.10%) |
Mar 02, 2010 | 62.10 | 62.77 | 61.86 | 62.61 | 221,646 | +0.61(+0.99%) |
Mar 01, 2010 | 61.20 | 62.78 | 61.03 | 62.00 | 365,619 | +1.20(+1.98%) |
Feb 26, 2010 | 60.54 | 61.02 | 59.82 | 60.80 | 283,295 | +0.14(+0.24%) |
Feb 25, 2010 | 59.72 | 60.77 | 59.27 | 60.65 | 456,688 | -0.17(-0.28%) |
Feb 24, 2010 | 60.64 | 61.22 | 60.24 | 60.83 | 569,661 | +0.29(+0.47%) |
Feb 23, 2010 | 61.40 | 61.90 | 60.29 | 60.54 | 442,722 | -1.16(-1.89%) |
Feb 22, 2010 | 61.75 | 61.97 | 61.21 | 61.70 | 403,282 | +0.12(+0.20%) |
Feb 19, 2010 | 61.60 | 61.90 | 61.19 | 61.58 | 713,298 | -0.24(-0.39%) |
Feb 18, 2010 | 61.16 | 62.04 | 60.98 | 61.82 | 495,152 | +0.66(+1.08%) |
Feb 17, 2010 | 61.09 | 61.31 | 60.67 | 61.16 | 437,820 | +0.14(+0.23%) |
Feb 16, 2010 | 59.80 | 61.09 | 59.80 | 61.02 | 358,906 | +1.54(+2.58%) |
Feb 12, 2010 | 58.15 | 59.48 | 59.48 | 59.48 | 656,198 | +0.37(+0.63%) |
Feb 11, 2010 | 57.22 | 59.17 | 56.94 | 59.11 | 344,458 | +1.68(+2.93%) |
Feb 10, 2010 | 57.26 | 58.58 | 56.27 | 57.43 | 337,461 | -0.10(-0.17%) |
Feb 09, 2010 | 57.59 | 57.91 | 56.13 | 57.52 | 487,918 | +0.92(+1.62%) |
Feb 08, 2010 | 57.26 | 58.38 | 56.42 | 56.61 | 494,775 | -0.66(-1.15%) |
Feb 05, 2010 | 56.73 | 57.86 | 55.53 | 57.27 | 682,921 | +0.78(+1.39%) |
Feb 04, 2010 | 58.38 | 58.62 | 56.39 | 56.48 | 854,435 | -2.70(-4.56%) |
Feb 03, 2010 | 55.90 | 59.53 | 55.90 | 59.18 | 1,859,598 | +3.83(+6.91%) |
Feb 02, 2010 | 55.71 | 56.08 | 55.04 | 55.36 | 1,276,401 | -0.26(-0.46%) |
Feb 01, 2010 | 54.62 | 55.80 | 54.62 | 55.61 | 834,155 | +1.19(+2.19%) |
Jan 29, 2010 | 56.96 | 57.48 | 54.19 | 54.42 | 685,464 | -2.17(-3.83%) |
Jan 28, 2010 | 57.21 | 57.28 | 55.47 | 56.59 | 583,406 | -0.21(-0.37%) |
Jan 27, 2010 | 56.09 | 57.12 | 55.54 | 56.80 | 844,919 | +0.59(+1.05%) |
Jan 26, 2010 | 55.41 | 56.88 | 55.19 | 56.21 | 453,253 | +0.65(+1.17%) |
Jan 25, 2010 | 55.62 | 56.14 | 54.51 | 55.56 | 310,565 | +0.52(+0.95%) |
Jan 22, 2010 | 55.75 | 57.03 | 54.76 | 55.03 | 636,609 | -0.75(-1.35%) |
Jan 21, 2010 | 56.54 | 56.83 | 55.75 | 55.79 | 720,052 | -0.81(-1.43%) |
Jan 20, 2010 | 55.60 | 56.80 | 55.37 | 56.60 | 506,344 | +0.28(+0.49%) |
Jan 19, 2010 | 55.63 | 56.79 | 55.63 | 56.32 | 433,959 | +0.66(+1.18%) |
Jan 15, 2010 | 56.43 | 55.66 | 55.66 | 55.66 | 260,635 | -0.77(-1.37%) |
Jan 14, 2010 | 57.20 | 57.24 | 56.14 | 56.44 | 397,318 | -0.83(-1.45%) |
Jan 13, 2010 | 58.19 | 58.19 | 56.96 | 57.27 | 811,502 | -0.45(-0.78%) |
Jan 12, 2010 | 59.39 | 59.73 | 56.90 | 57.71 | 470,106 | -2.28(-3.80%) |
Jan 11, 2010 | 61.22 | 61.41 | 59.00 | 60.00 | 482,254 | -0.94(-1.54%) |
Jan 08, 2010 | 60.65 | 61.52 | 60.20 | 60.93 | 378,095 | +0.15(+0.25%) |
Jan 07, 2010 | 60.15 | 61.15 | 60.01 | 60.78 | 383,615 | +0.22(+0.36%) |
Jan 06, 2010 | 60.06 | 61.09 | 59.98 | 60.56 | 521,798 | +0.38(+0.63%) |
Jan 05, 2010 | 58.59 | 60.29 | 58.26 | 60.18 | 440,666 | +1.44(+2.45%) |
Jan 04, 2010 | 58.32 | 59.16 | 57.96 | 58.74 | 313,365 | +1.08(+1.87%) |
Dec 31, 2009 | 58.39 | 57.66 | 57.66 | 57.66 | 241,779 | -0.89(-1.52%) |
Dec 30, 2009 | 58.52 | 59.30 | 58.43 | 58.54 | 239,572 | -0.23(-0.39%) |
Dec 29, 2009 | 58.74 | 59.49 | 58.46 | 58.77 | 470,817 | +0.30(+0.51%) |
Dec 28, 2009 | 58.54 | 59.11 | 58.06 | 58.48 | 331,499 | +0.12(+0.21%) |
Dec 24, 2009 | 57.94 | 58.60 | 57.59 | 58.35 | 92,943 | +0.51(+0.87%) |
Dec 23, 2009 | 57.94 | 58.32 | 56.97 | 57.85 | 338,503 | +0.10(+0.17%) |
Dec 22, 2009 | 57.39 | 58.87 | 57.33 | 57.75 | 646,696 | +0.44(+0.77%) |
Dec 21, 2009 | 56.33 | 57.38 | 56.12 | 57.31 | 403,415 | +1.58(+2.84%) |
Dec 18, 2009 | 55.40 | 55.73 | 54.08 | 55.73 | 397,958 | +0.73(+1.32%) |
Dec 17, 2009 | 54.82 | 55.55 | 54.39 | 55.00 | 307,853 | -0.32(-0.58%) |
Dec 16, 2009 | 54.79 | 55.41 | 54.79 | 55.32 | 495,636 | +0.67(+1.23%) |
Dec 15, 2009 | 54.08 | 54.82 | 53.71 | 54.65 | 580,237 | +0.57(+1.06%) |
Dec 14, 2009 | 52.46 | 54.08 | 51.67 | 54.08 | 855,227 | +2.53(+4.91%) |
Dec 11, 2009 | 51.58 | 51.61 | 50.96 | 51.55 | 541,873 | +0.32(+0.61%) |
Dec 10, 2009 | 51.19 | 51.91 | 50.83 | 51.23 | 598,178 | +0.48(+0.94%) |
Dec 09, 2009 | 51.29 | 51.43 | 49.29 | 50.76 | 703,481 | -0.79(-1.54%) |
Dec 08, 2009 | 51.08 | 52.13 | 50.83 | 51.55 | 595,593 | -0.07(-0.13%) |
Dec 07, 2009 | 52.31 | 52.69 | 51.58 | 51.61 | 807,101 | -0.80(-1.53%) |
Dec 04, 2009 | 52.42 | 52.60 | 50.52 | 52.42 | 801,183 | +1.41(+2.77%) |
Dec 03, 2009 | 52.01 | 52.43 | 50.87 | 51.00 | 620,691 | -0.95(-1.82%) |
Dec 02, 2009 | 50.58 | 52.21 | 50.42 | 51.95 | 474,480 | +1.42(+2.81%) |
Dec 01, 2009 | 49.07 | 51.33 | 48.87 | 50.53 | 585,654 | +1.97(+4.05%) |
Nov 30, 2009 | 47.39 | 48.80 | 47.05 | 48.56 | 887,678 | +1.20(+2.54%) |
Nov 27, 2009 | 46.89 | 48.36 | 45.74 | 47.36 | 219,906 | -1.65(-3.37%) |
Nov 25, 2009 | 49.09 | 49.63 | 48.94 | 49.01 | 243,727 | +0.03(+0.06%) |
Nov 24, 2009 | 48.70 | 49.09 | 47.61 | 48.98 | 416,102 | +0.36(+0.75%) |
Nov 23, 2009 | 49.22 | 49.77 | 48.29 | 48.62 | 634,688 | +0.01(+0.02%) |
Nov 20, 2009 | 49.77 | 49.84 | 48.15 | 48.61 | 757,507 | -1.72(-3.41%) |
Nov 19, 2009 | 51.64 | 51.64 | 50.01 | 50.33 | 597,178 | -1.53(-2.95%) |
Nov 18, 2009 | 50.98 | 52.07 | 50.97 | 51.85 | 347,363 | +0.31(+0.61%) |
Nov 17, 2009 | 52.15 | 52.59 | 51.48 | 51.54 | 437,443 | -0.82(-1.57%) |
Nov 16, 2009 | 50.58 | 52.58 | 50.47 | 52.36 | 685,004 | +2.24(+4.48%) |
Nov 13, 2009 | 48.52 | 50.12 | 48.34 | 50.12 | 474,647 | +1.32(+2.70%) |
Nov 12, 2009 | 49.71 | 50.38 | 48.68 | 48.80 | 390,185 | -0.99(-1.99%) |
Nov 11, 2009 | 49.46 | 49.90 | 48.98 | 49.79 | 326,115 | +1.05(+2.15%) |
Nov 10, 2009 | 48.79 | 49.82 | 48.43 | 48.74 | 474,842 | -0.43(-0.87%) |
Nov 09, 2009 | 48.92 | 49.48 | 48.32 | 49.17 | 682,662 | +1.17(+2.45%) |
Nov 06, 2009 | 46.95 | 48.64 | 46.95 | 48.00 | 653,626 | +0.14(+0.30%) |
Nov 05, 2009 | 45.87 | 47.91 | 45.28 | 47.85 | 575,125 | +2.94(+6.55%) |
Nov 04, 2009 | 46.41 | 46.44 | 44.80 | 44.91 | 407,732 | -0.84(-1.84%) |
Nov 03, 2009 | 43.48 | 45.90 | 43.47 | 45.75 | 846,202 | +1.27(+2.85%) |
Nov 02, 2009 | 45.12 | 46.16 | 42.85 | 44.48 | 651,978 | -0.24(-0.53%) |
Oct 30, 2009 | 45.93 | 46.83 | 44.54 | 44.72 | 672,565 | -1.37(-2.96%) |
Oct 29, 2009 | 44.99 | 46.46 | 44.52 | 46.09 | 976,050 | +1.50(+3.36%) |
Oct 28, 2009 | 48.16 | 48.68 | 44.27 | 44.59 | 1,393,625 | -3.70(-7.67%) |
Oct 27, 2009 | 48.32 | 49.09 | 47.48 | 48.29 | 904,264 | +0.08(+0.16%) |
Oct 26, 2009 | 49.82 | 51.04 | 48.11 | 48.22 | 333,091 | -1.44(-2.90%) |
Oct 23, 2009 | 49.91 | 50.11 | 49.56 | 49.66 | 371,765 | -1.29(-2.53%) |
Oct 22, 2009 | 50.29 | 51.05 | 49.15 | 50.95 | 410,151 | +0.76(+1.52%) |
Oct 21, 2009 | 49.17 | 51.47 | 49.17 | 50.18 | 437,570 | -0.24(-0.47%) |
Oct 20, 2009 | 50.16 | 50.63 | 50.08 | 50.42 | 446,486 | -0.10(-0.19%) |
Oct 19, 2009 | 48.51 | 50.54 | 48.49 | 50.52 | 395,265 | +1.90(+3.91%) |
Oct 16, 2009 | 49.84 | 49.84 | 48.10 | 48.62 | 883,068 | -2.00(-3.94%) |
Oct 15, 2009 | 49.66 | 50.78 | 49.61 | 50.61 | 634,070 | +0.29(+0.57%) |
Oct 14, 2009 | 49.83 | 50.57 | 49.06 | 50.33 | 689,412 | +1.51(+3.09%) |
Oct 13, 2009 | 48.61 | 49.16 | 48.26 | 48.82 | 551,754 | -0.15(-0.31%) |
Oct 12, 2009 | 49.73 | 49.84 | 48.68 | 48.97 | 481,267 | -0.26(-0.52%) |
Oct 09, 2009 | 48.21 | 49.24 | 47.58 | 49.23 | 695,713 | +0.89(+1.84%) |
Oct 08, 2009 | 46.23 | 48.59 | 45.80 | 48.34 | 1,379,195 | +2.81(+6.16%) |
Oct 07, 2009 | 45.82 | 46.04 | 44.95 | 45.53 | 653,200 | -0.34(-0.75%) |
Oct 06, 2009 | 45.12 | 47.36 | 44.46 | 45.88 | 1,150,613 | +0.83(+1.84%) |
Oct 05, 2009 | 42.35 | 45.11 | 42.28 | 45.05 | 980,793 | +3.17(+7.57%) |
Oct 02, 2009 | 42.30 | 43.22 | 41.49 | 41.88 | 1,035,719 | -0.99(-2.32%) |
Oct 01, 2009 | 45.12 | 45.40 | 42.78 | 42.87 | 651,071 | -2.35(-5.19%) |
Sep 30, 2009 | 45.69 | 46.50 | 44.36 | 45.22 | 544,058 | -0.16(-0.36%) |
Sep 29, 2009 | 45.99 | 46.52 | 45.19 | 45.38 | 609,510 | -0.38(-0.83%) |
Sep 28, 2009 | 45.20 | 46.00 | 44.72 | 45.76 | 603,263 | +1.02(+2.28%) |
Sep 25, 2009 | 44.57 | 45.14 | 44.11 | 44.74 | 479,940 | -0.23(-0.51%) |
Sep 24, 2009 | 46.39 | 46.83 | 44.42 | 44.97 | 755,622 | -1.33(-2.87%) |
Sep 23, 2009 | 47.75 | 47.98 | 46.28 | 46.30 | 814,992 | -1.42(-2.98%) |
Sep 22, 2009 | 47.19 | 47.95 | 46.90 | 47.72 | 839,892 | +1.02(+2.19%) |
Sep 21, 2009 | 47.63 | 47.86 | 46.54 | 46.70 | 890,901 | -1.58(-3.26%) |
Sep 18, 2009 | 48.27 | 49.26 | 47.19 | 48.27 | 1,124,173 | -0.66(-1.35%) |
Sep 17, 2009 | 50.59 | 51.51 | 48.37 | 48.93 | 1,552,783 | -0.95(-1.89%) |
Sep 16, 2009 | 48.51 | 52.09 | 48.51 | 49.88 | 1,331,885 | +1.48(+3.06%) |
Sep 15, 2009 | 46.09 | 48.64 | 45.91 | 48.40 | 1,140,544 | +2.63(+5.74%) |
Sep 14, 2009 | 45.13 | 45.80 | 44.71 | 45.77 | 501,482 | +0.33(+0.74%) |
Sep 11, 2009 | 45.16 | 45.90 | 44.56 | 45.44 | 766,931 | +0.39(+0.87%) |
Sep 10, 2009 | 45.60 | 45.89 | 44.57 | 45.05 | 599,268 | -0.73(-1.58%) |
Sep 09, 2009 | 43.83 | 46.15 | 43.27 | 45.77 | 1,227,172 | +1.71(+3.88%) |
Sep 08, 2009 | 43.58 | 44.07 | 42.78 | 44.06 | 1,029,283 | +0.94(+2.17%) |
Sep 04, 2009 | 42.62 | 43.28 | 41.94 | 43.13 | 347,126 | +0.35(+0.83%) |
Sep 03, 2009 | 42.02 | 42.81 | 41.35 | 42.78 | 716,416 | +1.01(+2.42%) |
Sep 02, 2009 | 42.49 | 42.58 | 41.60 | 41.76 | 978,481 | -0.67(-1.57%) |
Sep 01, 2009 | 44.26 | 45.24 | 42.24 | 42.43 | 977,254 | -2.32(-5.18%) |
Aug 31, 2009 | 45.65 | 46.09 | 44.08 | 44.75 | 1,455,468 | -1.60(-3.46%) |
Aug 28, 2009 | 45.85 | 46.47 | 44.67 | 46.35 | 1,167,150 | +1.02(+2.25%) |
Aug 27, 2009 | 42.73 | 45.49 | 42.06 | 45.33 | 1,290,404 | +2.32(+5.39%) |
Aug 26, 2009 | 42.44 | 43.77 | 42.15 | 43.01 | 716,643 | +0.54(+1.28%) |
Aug 25, 2009 | 43.06 | 43.66 | 42.15 | 42.47 | 580,239 | -0.10(-0.25%) |
Aug 24, 2009 | 43.09 | 43.65 | 42.46 | 42.57 | 643,309 | -0.42(-0.98%) |
Aug 21, 2009 | 42.57 | 43.42 | 42.26 | 42.99 | 669,471 | +0.94(+2.22%) |
Aug 20, 2009 | 40.11 | 42.15 | 39.99 | 42.06 | 936,244 | +2.02(+5.05%) |
Aug 19, 2009 | 38.82 | 40.08 | 38.55 | 40.04 | 536,809 | +0.15(+0.38%) |
Aug 18, 2009 | 38.39 | 39.89 | 38.06 | 39.88 | 873,688 | +1.65(+4.32%) |
Aug 17, 2009 | 39.21 | 39.39 | 38.16 | 38.23 | 710,001 | -1.88(-4.69%) |
Aug 14, 2009 | 41.88 | 41.88 | 39.90 | 40.11 | 569,923 | -1.33(-3.20%) |
Aug 13, 2009 | 42.15 | 42.15 | 40.88 | 41.44 | 408,041 | +0.09(+0.21%) |
Aug 12, 2009 | 40.65 | 41.97 | 40.47 | 41.35 | 745,568 | +0.83(+2.05%) |
Aug 11, 2009 | 41.71 | 41.80 | 40.37 | 40.52 | 793,683 | -1.54(-3.65%) |
Aug 10, 2009 | 42.68 | 42.99 | 41.52 | 42.06 | 615,882 | -0.95(-2.20%) |
Aug 07, 2009 | 42.30 | 43.27 | 41.46 | 43.00 | 888,996 | +1.93(+4.69%) |
Aug 06, 2009 | 41.52 | 42.57 | 40.86 | 41.08 | 1,133,022 | -0.15(-0.37%) |
Aug 05, 2009 | 38.00 | 41.35 | 37.08 | 41.23 | 1,510,567 | +3.21(+8.44%) |
Aug 04, 2009 | 36.95 | 38.13 | 36.58 | 38.02 | 1,094,446 | +0.75(+2.02%) |
Aug 03, 2009 | 36.45 | 37.31 | 35.91 | 37.27 | 914,222 | +1.03(+2.85%) |
Jul 31, 2009 | 35.06 | 36.50 | 34.91 | 36.24 | 635,415 | +1.10(+3.12%) |
Jul 30, 2009 | 33.46 | 35.79 | 33.45 | 35.14 | 886,414 | +1.08(+3.17%) |
Jul 29, 2009 | 34.42 | 34.46 | 33.68 | 34.06 | 321,449 | -0.57(-1.65%) |
Jul 28, 2009 | 34.20 | 34.76 | 33.94 | 34.63 | 382,349 | +0.30(+0.86%) |
Jul 27, 2009 | 33.87 | 34.63 | 33.80 | 34.34 | 649,209 | +0.50(+1.47%) |
Jul 24, 2009 | 34.13 | 34.14 | 33.00 | 33.84 | 724 | -0.46(-1.34%) |
Jul 23, 2009 | 32.55 | 34.37 | 32.48 | 34.30 | 1,024,281 | +1.55(+4.72%) |
Jul 22, 2009 | 32.07 | 33.11 | 31.75 | 32.75 | 297,612 | +0.36(+1.12%) |
Jul 21, 2009 | 32.53 | 32.60 | 31.69 | 32.39 | 459,542 | -0.06(-0.18%) |
Jul 20, 2009 | 31.39 | 32.49 | 31.19 | 32.45 | 464,597 | +1.20(+3.85%) |
Jul 17, 2009 | 31.21 | 31.64 | 30.80 | 31.24 | 441,760 | -0.02(-0.06%) |
Jul 16, 2009 | 30.51 | 31.39 | 30.00 | 31.26 | 496,967 | +0.66(+2.15%) |
Jul 15, 2009 | 29.82 | 31.02 | 29.82 | 30.60 | 858,589 | +1.13(+3.82%) |
Jul 14, 2009 | 29.36 | 29.65 | 28.45 | 29.48 | 498,943 | +0.05(+0.16%) |
Jul 13, 2009 | 28.41 | 29.51 | 27.47 | 29.43 | 728,585 | +1.22(+4.33%) |
Jul 10, 2009 | 28.50 | 28.71 | 27.68 | 28.21 | 409,390 | -0.45(-1.57%) |
Jul 09, 2009 | 29.12 | 29.24 | 28.56 | 28.66 | 593,030 | -0.08(-0.27%) |
Jul 08, 2009 | 29.02 | 29.37 | 27.71 | 28.73 | 1,047,571 | -0.31(-1.05%) |
Jul 07, 2009 | 30.70 | 30.70 | 29.00 | 29.04 | 851,989 | -1.73(-5.62%) |
Jul 06, 2009 | 30.89 | 31.30 | 30.26 | 30.77 | 855,601 | -0.26(-0.83%) |
Jul 02, 2009 | 31.43 | 31.88 | 30.96 | 31.02 | 1,318,522 | -0.77(-2.43%) |
Jul 01, 2009 | 31.43 | 32.00 | 31.25 | 31.80 | 1,181,061 | +0.55(+1.77%) |
Jun 30, 2009 | 31.43 | 31.62 | 30.88 | 31.24 | 777,525 | -0.11(-0.37%) |
Jun 29, 2009 | 31.40 | 31.52 | 30.42 | 31.36 | 551,238 | -0.11(-0.33%) |
Jun 26, 2009 | 31.19 | 31.94 | 31.03 | 31.46 | 936,081 | -0.04(-0.12%) |
Jun 25, 2009 | 31.00 | 31.53 | 30.96 | 31.50 | 762,605 | +0.60(+1.95%) |
Jun 24, 2009 | 30.55 | 31.50 | 30.32 | 30.90 | 750,668 | +0.78(+2.60%) |
Jun 23, 2009 | 29.93 | 30.50 | 29.43 | 30.12 | 688,363 | +0.28(+0.93%) |
Jun 22, 2009 | 30.89 | 30.89 | 29.76 | 29.84 | 1,234,771 | -1.31(-4.20%) |
Jun 19, 2009 | 29.97 | 31.23 | 29.95 | 31.15 | 1,622,394 | +1.36(+4.58%) |
Jun 18, 2009 | 29.68 | 30.08 | 29.10 | 29.78 | 1,433,798 | -0.12(-0.41%) |
Jun 17, 2009 | 30.62 | 30.62 | 28.70 | 29.91 | 1,519,054 | -0.88(-2.85%) |
Jun 16, 2009 | 32.29 | 32.90 | 30.40 | 30.79 | 1,113,749 | -2.23(-6.76%) |
Jun 15, 2009 | 32.80 | 33.16 | 31.87 | 33.02 | 1,709,240 | -0.05(-0.14%) |
Jun 12, 2009 | 32.53 | 33.12 | 32.28 | 33.07 | 1,955,247 | +0.45(+1.38%) |
Jun 11, 2009 | 34.10 | 34.21 | 32.48 | 32.62 | 8,144,577 | -1.42(-4.18%) |
Jun 10, 2009 | 34.77 | 35.64 | 33.95 | 34.04 | 1,895,483 | -1.82(-5.08%) |
Jun 09, 2009 | 36.04 | 36.28 | 35.60 | 35.86 | 745,177 | -0.25(-0.69%) |
Jun 08, 2009 | 35.53 | 36.57 | 35.29 | 36.11 | 725,832 | +0.15(+0.42%) |
Jun 05, 2009 | 37.39 | 37.80 | 35.58 | 35.96 | 1,237,710 | -1.12(-3.01%) |
Jun 04, 2009 | 36.77 | 37.16 | 35.40 | 37.08 | 1,102,301 | +0.70(+1.92%) |
Jun 03, 2009 | 37.00 | 37.10 | 35.16 | 36.38 | 769,449 | -0.97(-2.61%) |
Jun 02, 2009 | 37.28 | 37.53 | 36.00 | 37.35 | 983,340 | +0.42(+1.14%) |