Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.70 | 39.48 | 38.62 | 38.74 | 221,381 | -0.01(-0.03%) |
Jan 28, 2010 | 39.05 | 39.21 | 38.25 | 38.75 | 110,711 | -0.29(-0.74%) |
Jan 27, 2010 | 38.29 | 39.14 | 37.98 | 39.04 | 143,155 | +0.75(+1.96%) |
Jan 26, 2010 | 38.95 | 38.95 | 38.19 | 38.29 | 107,312 | -0.81(-2.07%) |
Jan 25, 2010 | 39.29 | 39.42 | 38.58 | 39.10 | 140,251 | +0.10(+0.26%) |
Jan 22, 2010 | 38.88 | 40.20 | 38.88 | 39.00 | 222,733 | -0.01(-0.03%) |
Jan 21, 2010 | 40.23 | 40.60 | 38.78 | 39.01 | 247,420 | -1.31(-3.25%) |
Jan 20, 2010 | 40.48 | 40.57 | 39.40 | 40.32 | 174,725 | -0.52(-1.27%) |
Jan 19, 2010 | 40.34 | 41.25 | 40.18 | 40.84 | 243,494 | +0.59(+1.47%) |
Jan 15, 2010 | 40.56 | 40.25 | 40.25 | 40.25 | 240,000 | -0.23(-0.57%) |
Jan 14, 2010 | 40.20 | 40.87 | 39.88 | 40.48 | 218,299 | +0.10(+0.25%) |
Jan 13, 2010 | 38.84 | 40.80 | 38.77 | 40.38 | 400,485 | +1.50(+3.86%) |
Jan 12, 2010 | 37.90 | 38.94 | 37.88 | 38.88 | 227,720 | +0.89(+2.34%) |
Jan 11, 2010 | 37.75 | 38.16 | 37.57 | 37.99 | 292,368 | +0.23(+0.61%) |
Jan 08, 2010 | 37.97 | 38.05 | 37.58 | 37.76 | 176,748 | -0.18(-0.47%) |
Jan 07, 2010 | 37.34 | 37.99 | 36.84 | 37.94 | 203,554 | +0.57(+1.53%) |
Jan 06, 2010 | 38.34 | 38.43 | 36.92 | 37.37 | 589,383 | -1.03(-2.68%) |
Jan 05, 2010 | 39.99 | 40.46 | 37.82 | 38.40 | 570,443 | -1.50(-3.76%) |
Jan 04, 2010 | 39.21 | 40.10 | 39.21 | 39.90 | 289,792 | +1.04(+2.68%) |
Dec 31, 2009 | 39.53 | 38.86 | 38.86 | 38.86 | 146,500 | -0.57(-1.45%) |
Dec 30, 2009 | 39.89 | 40.02 | 39.16 | 39.43 | 185,954 | -0.72(-1.79%) |
Dec 29, 2009 | 39.64 | 40.38 | 39.51 | 40.15 | 188,213 | +0.42(+1.06%) |
Dec 28, 2009 | 39.52 | 39.84 | 39.44 | 39.73 | 148,041 | +0.47(+1.20%) |
Dec 24, 2009 | 39.12 | 39.57 | 39.03 | 39.26 | 59,710 | +0.33(+0.85%) |
Dec 23, 2009 | 38.03 | 39.11 | 37.90 | 38.93 | 398,937 | +1.13(+2.99%) |
Dec 22, 2009 | 37.93 | 38.51 | 37.72 | 37.80 | 803,440 | +0.10(+0.27%) |
Dec 21, 2009 | 37.39 | 39.95 | 36.90 | 37.70 | 1,536,691 | +4.14(+12.34%) |
Dec 18, 2009 | 33.70 | 33.74 | 33.00 | 33.56 | 475,377 | +0.07(+0.21%) |
Dec 17, 2009 | 33.88 | 33.98 | 33.34 | 33.49 | 224,379 | -0.49(-1.44%) |
Dec 16, 2009 | 33.74 | 34.13 | 33.60 | 33.98 | 383,995 | +0.19(+0.56%) |
Dec 15, 2009 | 34.22 | 34.35 | 33.75 | 33.79 | 168,929 | -0.44(-1.29%) |
Dec 14, 2009 | 34.24 | 34.34 | 34.03 | 34.23 | 165,175 | +0.14(+0.41%) |
Dec 11, 2009 | 33.98 | 34.68 | 33.98 | 34.09 | 297,306 | +0.14(+0.41%) |
Dec 10, 2009 | 34.33 | 34.55 | 33.86 | 33.95 | 377,760 | -0.38(-1.11%) |
Dec 09, 2009 | 34.59 | 34.61 | 33.84 | 34.33 | 273,843 | -0.17(-0.49%) |
Dec 08, 2009 | 34.47 | 34.65 | 33.56 | 34.50 | 294,756 | +0.02(+0.06%) |
Dec 07, 2009 | 35.08 | 35.08 | 34.23 | 34.48 | 264,260 | -0.68(-1.93%) |
Dec 04, 2009 | 35.03 | 35.32 | 34.70 | 35.16 | 160,383 | +0.59(+1.71%) |
Dec 03, 2009 | 35.49 | 35.54 | 34.54 | 34.57 | 229,293 | -0.93(-2.62%) |
Dec 02, 2009 | 35.10 | 35.67 | 35.03 | 35.50 | 263,360 | +0.51(+1.46%) |
Dec 01, 2009 | 35.02 | 35.14 | 34.62 | 34.99 | 322,558 | +0.12(+0.34%) |
Nov 30, 2009 | 34.61 | 34.99 | 34.26 | 34.87 | 264,103 | +0.12(+0.35%) |
Nov 27, 2009 | 34.74 | 35.05 | 34.53 | 34.75 | 102,338 | -0.45(-1.28%) |
Nov 25, 2009 | 35.97 | 35.97 | 35.13 | 35.20 | 135,982 | -0.80(-2.22%) |
Nov 24, 2009 | 35.93 | 36.24 | 35.50 | 36.00 | 159,246 | -0.03(-0.08%) |
Nov 23, 2009 | 35.76 | 36.50 | 35.76 | 36.03 | 158,132 | +0.60(+1.69%) |
Nov 20, 2009 | 35.41 | 35.80 | 35.30 | 35.43 | 173,374 | -0.11(-0.31%) |
Nov 19, 2009 | 36.08 | 36.08 | 35.41 | 35.54 | 187,475 | -0.57(-1.58%) |
Nov 18, 2009 | 36.38 | 36.48 | 35.91 | 36.11 | 137,835 | -0.20(-0.55%) |
Nov 17, 2009 | 36.55 | 36.82 | 36.22 | 36.31 | 132,078 | -0.49(-1.33%) |
Nov 16, 2009 | 35.95 | 36.88 | 35.75 | 36.80 | 250,203 | +1.10(+3.08%) |
Nov 13, 2009 | 35.73 | 36.16 | 35.42 | 35.70 | 236,851 | -0.07(-0.20%) |
Nov 12, 2009 | 36.18 | 36.65 | 35.74 | 35.77 | 224,639 | -0.55(-1.51%) |
Nov 11, 2009 | 36.34 | 36.44 | 35.86 | 36.32 | 238,824 | +0.17(+0.47%) |
Nov 10, 2009 | 36.14 | 36.29 | 36.00 | 36.15 | 264,116 | -0.06(-0.17%) |
Nov 09, 2009 | 36.11 | 36.36 | 36.11 | 36.21 | 407,812 | +0.01(+0.03%) |
Nov 06, 2009 | 36.15 | 36.43 | 36.12 | 36.20 | 320,448 | -0.13(-0.36%) |
Nov 05, 2009 | 36.59 | 36.85 | 36.04 | 36.33 | 488,963 | -0.01(-0.03%) |
Nov 04, 2009 | 38.14 | 38.22 | 35.51 | 36.34 | 1,037,843 | -1.46(-3.86%) |
Nov 03, 2009 | 37.55 | 38.04 | 37.31 | 37.80 | 398,158 | +0.29(+0.77%) |
Nov 02, 2009 | 37.44 | 37.84 | 37.02 | 37.51 | 611,968 | +0.11(+0.29%) |
Oct 30, 2009 | 37.34 | 38.08 | 37.10 | 37.40 | 401,041 | -0.15(-0.40%) |
Oct 29, 2009 | 36.77 | 37.60 | 36.41 | 37.55 | 259,443 | +0.85(+2.32%) |
Oct 28, 2009 | 36.72 | 37.29 | 36.43 | 36.70 | 291,001 | +0.00(+0.00%) |
Oct 27, 2009 | 35.85 | 36.86 | 35.85 | 36.70 | 331,508 | +0.81(+2.26%) |
Oct 26, 2009 | 35.59 | 36.11 | 35.46 | 35.89 | 340,385 | +0.21(+0.59%) |
Oct 23, 2009 | 35.62 | 35.72 | 35.48 | 35.68 | 334,331 | +0.35(+0.99%) |
Oct 22, 2009 | 35.32 | 35.57 | 34.74 | 35.33 | 216,312 | +0.09(+0.26%) |
Oct 21, 2009 | 35.14 | 36.01 | 35.14 | 35.24 | 346,413 | -0.10(-0.28%) |
Oct 20, 2009 | 35.42 | 35.48 | 35.21 | 35.34 | 205,110 | -0.48(-1.34%) |
Oct 19, 2009 | 35.51 | 35.97 | 35.22 | 35.82 | 161,298 | +0.47(+1.33%) |
Oct 16, 2009 | 35.91 | 36.00 | 35.27 | 35.35 | 421,501 | -0.42(-1.17%) |
Oct 15, 2009 | 35.25 | 35.87 | 35.23 | 35.77 | 171,345 | +0.41(+1.16%) |
Oct 14, 2009 | 35.36 | 35.53 | 35.07 | 35.36 | 190,928 | +0.07(+0.20%) |
Oct 13, 2009 | 35.29 | 35.37 | 35.05 | 35.29 | 92,437 | -0.13(-0.37%) |
Oct 12, 2009 | 35.49 | 35.68 | 35.20 | 35.42 | 97,894 | -0.02(-0.06%) |
Oct 09, 2009 | 35.24 | 35.58 | 35.17 | 35.44 | 345,649 | +0.08(+0.23%) |
Oct 08, 2009 | 35.21 | 35.40 | 34.90 | 35.36 | 270,814 | +0.02(+0.06%) |
Oct 07, 2009 | 35.48 | 35.67 | 35.21 | 35.34 | 127,350 | -0.10(-0.28%) |
Oct 06, 2009 | 35.25 | 35.64 | 35.05 | 35.44 | 263,482 | +0.50(+1.43%) |
Oct 05, 2009 | 35.12 | 35.25 | 34.45 | 34.94 | 346,957 | +0.11(+0.32%) |
Oct 02, 2009 | 34.80 | 35.10 | 34.53 | 34.83 | 224,441 | -0.06(-0.17%) |
Oct 01, 2009 | 35.40 | 35.49 | 34.76 | 34.89 | 268,255 | -0.78(-2.19%) |
Sep 30, 2009 | 35.77 | 35.87 | 35.49 | 35.67 | 201,937 | +0.02(+0.06%) |
Sep 29, 2009 | 35.74 | 36.04 | 35.55 | 35.65 | 191,242 | +0.03(+0.08%) |
Sep 28, 2009 | 35.43 | 35.83 | 35.12 | 35.62 | 190,117 | +0.39(+1.11%) |
Sep 25, 2009 | 34.99 | 35.48 | 34.76 | 35.23 | 177,828 | +0.23(+0.66%) |
Sep 24, 2009 | 35.36 | 35.36 | 34.95 | 35.00 | 261,156 | -0.25(-0.71%) |
Sep 23, 2009 | 35.17 | 35.65 | 34.96 | 35.25 | 409,004 | +0.08(+0.23%) |
Sep 22, 2009 | 35.80 | 35.80 | 34.86 | 35.17 | 335,139 | -0.33(-0.93%) |
Sep 21, 2009 | 35.38 | 35.67 | 35.25 | 35.50 | 233,630 | -0.11(-0.31%) |
Sep 18, 2009 | 35.43 | 36.15 | 35.25 | 35.61 | 344,227 | -0.26(-0.72%) |
Sep 17, 2009 | 36.78 | 36.85 | 35.75 | 35.87 | 331,312 | -0.98(-2.66%) |
Sep 16, 2009 | 37.00 | 37.20 | 36.66 | 36.85 | 336,882 | -0.19(-0.51%) |
Sep 15, 2009 | 37.24 | 37.50 | 36.79 | 37.04 | 310,541 | -0.41(-1.09%) |
Sep 14, 2009 | 36.98 | 37.53 | 36.87 | 37.45 | 235,989 | +0.44(+1.19%) |
Sep 11, 2009 | 37.16 | 37.43 | 36.85 | 37.01 | 139,584 | +0.01(+0.03%) |
Sep 10, 2009 | 36.92 | 37.06 | 36.32 | 37.00 | 172,661 | +0.06(+0.16%) |
Sep 09, 2009 | 37.20 | 37.72 | 36.55 | 36.94 | 238,608 | -0.08(-0.22%) |
Sep 08, 2009 | 36.50 | 37.04 | 35.95 | 37.02 | 157,970 | +0.78(+2.15%) |
Sep 04, 2009 | 36.20 | 36.33 | 35.98 | 36.24 | 252,326 | +0.17(+0.47%) |
Sep 03, 2009 | 36.39 | 36.68 | 35.90 | 36.07 | 404,510 | -0.43(-1.18%) |
Sep 02, 2009 | 36.91 | 36.94 | 36.48 | 36.50 | 341,885 | -0.36(-0.98%) |
Sep 01, 2009 | 36.96 | 37.53 | 36.60 | 36.86 | 500,987 | -0.19(-0.51%) |
Aug 31, 2009 | 37.26 | 37.53 | 36.88 | 37.05 | 225,041 | -0.48(-1.28%) |
Aug 28, 2009 | 37.99 | 37.99 | 37.18 | 37.53 | 139,653 | -0.27(-0.71%) |
Aug 27, 2009 | 37.63 | 37.89 | 36.88 | 37.80 | 208,710 | +0.35(+0.93%) |
Aug 26, 2009 | 37.32 | 37.84 | 37.24 | 37.45 | 211,219 | +0.00(+0.00%) |
Aug 25, 2009 | 37.69 | 38.11 | 37.38 | 37.45 | 215,276 | +0.05(+0.13%) |
Aug 24, 2009 | 37.95 | 38.00 | 37.15 | 37.40 | 322,152 | -0.56(-1.48%) |
Aug 21, 2009 | 37.89 | 38.18 | 37.60 | 37.96 | 353,287 | +0.37(+0.98%) |
Aug 20, 2009 | 36.75 | 38.01 | 36.75 | 37.59 | 315,518 | +0.23(+0.62%) |
Aug 19, 2009 | 37.72 | 38.19 | 37.20 | 37.36 | 431,683 | +0.05(+0.13%) |
Aug 18, 2009 | 36.84 | 37.74 | 36.61 | 37.31 | 467,727 | +1.37(+3.81%) |
Aug 17, 2009 | 36.13 | 36.60 | 35.69 | 35.94 | 479,971 | -0.46(-1.26%) |
Aug 14, 2009 | 36.71 | 36.84 | 35.89 | 36.40 | 312,733 | -0.15(-0.41%) |
Aug 13, 2009 | 37.00 | 37.10 | 36.42 | 36.55 | 349,881 | -0.47(-1.27%) |
Aug 12, 2009 | 36.75 | 37.60 | 36.75 | 37.02 | 269,249 | +0.18(+0.49%) |
Aug 11, 2009 | 37.47 | 37.93 | 36.79 | 36.84 | 472,007 | -1.05(-2.77%) |
Aug 10, 2009 | 36.45 | 38.01 | 36.27 | 37.89 | 1,007,026 | +1.64(+4.52%) |
Aug 07, 2009 | 34.30 | 36.89 | 33.80 | 36.25 | 2,361,879 | +4.08(+12.68%) |
Aug 06, 2009 | 31.87 | 32.31 | 31.35 | 32.17 | 664,674 | +0.55(+1.74%) |
Aug 05, 2009 | 32.08 | 32.08 | 31.36 | 31.62 | 283,064 | -0.38(-1.19%) |
Aug 04, 2009 | 32.13 | 32.42 | 31.85 | 32.00 | 279,550 | -0.18(-0.55%) |
Aug 03, 2009 | 32.45 | 32.53 | 31.45 | 32.18 | 270,100 | -0.27(-0.84%) |
Jul 31, 2009 | 32.33 | 32.53 | 32.18 | 32.45 | 244,160 | +0.12(+0.37%) |
Jul 30, 2009 | 32.21 | 32.42 | 31.65 | 32.33 | 200,681 | +0.37(+1.16%) |
Jul 29, 2009 | 32.04 | 32.40 | 31.68 | 31.96 | 206,374 | -0.08(-0.25%) |
Jul 28, 2009 | 31.95 | 32.08 | 31.61 | 32.04 | 302,486 | +0.20(+0.63%) |
Jul 27, 2009 | 31.22 | 31.90 | 31.11 | 31.84 | 245,710 | +0.54(+1.73%) |
Jul 24, 2009 | 31.27 | 31.63 | 30.79 | 31.30 | 256,308 | +0.06(+0.19%) |
Jul 23, 2009 | 30.34 | 31.43 | 30.09 | 31.24 | 423,167 | +0.97(+3.20%) |
Jul 22, 2009 | 30.08 | 30.66 | 29.99 | 30.27 | 323,585 | +0.13(+0.43%) |
Jul 21, 2009 | 29.85 | 30.23 | 29.29 | 30.14 | 260,689 | +0.37(+1.24%) |
Jul 20, 2009 | 29.93 | 29.93 | 29.28 | 29.77 | 136,688 | +0.01(+0.03%) |
Jul 17, 2009 | 29.23 | 29.84 | 29.19 | 29.76 | 380,775 | +0.58(+1.99%) |
Jul 16, 2009 | 29.06 | 29.35 | 28.96 | 29.18 | 164,802 | +0.12(+0.41%) |
Jul 15, 2009 | 28.48 | 29.06 | 28.36 | 29.06 | 234,784 | +0.77(+2.72%) |
Jul 14, 2009 | 28.18 | 28.47 | 28.18 | 28.29 | 213,110 | +0.08(+0.28%) |
Jul 13, 2009 | 28.17 | 28.24 | 28.03 | 28.21 | 212,312 | -0.23(-0.81%) |
Jul 10, 2009 | 28.30 | 28.51 | 28.09 | 28.44 | 159,235 | +0.14(+0.49%) |
Jul 09, 2009 | 29.00 | 29.00 | 28.25 | 28.30 | 182,777 | -0.70(-2.41%) |
Jul 08, 2009 | 29.12 | 29.14 | 28.38 | 29.00 | 278,295 | -0.05(-0.17%) |
Jul 07, 2009 | 29.24 | 29.55 | 28.99 | 29.05 | 188,034 | -0.10(-0.34%) |
Jul 06, 2009 | 28.83 | 29.24 | 28.27 | 29.15 | 277,088 | +0.30(+1.04%) |
Jul 02, 2009 | 29.57 | 29.71 | 28.85 | 28.85 | 175,064 | -0.92(-3.09%) |
Jul 01, 2009 | 28.83 | 29.85 | 28.74 | 29.77 | 228,518 | +1.00(+3.48%) |
Jun 30, 2009 | 28.52 | 29.09 | 28.47 | 28.77 | 221,798 | +0.30(+1.05%) |
Jun 29, 2009 | 28.85 | 29.09 | 28.39 | 28.47 | 267,314 | -0.62(-2.13%) |
Jun 26, 2009 | 28.80 | 29.33 | 28.63 | 29.09 | 442,579 | +0.11(+0.38%) |
Jun 25, 2009 | 28.43 | 28.98 | 28.38 | 28.98 | 196,545 | +0.41(+1.44%) |
Jun 24, 2009 | 28.72 | 28.88 | 28.43 | 28.57 | 205,488 | +0.06(+0.21%) |
Jun 23, 2009 | 28.40 | 28.57 | 28.23 | 28.51 | 307,769 | +0.32(+1.14%) |
Jun 22, 2009 | 28.61 | 28.73 | 28.15 | 28.19 | 364,166 | -0.42(-1.47%) |
Jun 19, 2009 | 28.18 | 28.87 | 28.18 | 28.61 | 421,286 | +0.48(+1.71%) |
Jun 18, 2009 | 27.53 | 28.22 | 27.50 | 28.13 | 188,287 | +0.51(+1.85%) |
Jun 17, 2009 | 26.80 | 27.77 | 26.71 | 27.62 | 223,686 | +0.77(+2.87%) |
Jun 16, 2009 | 27.30 | 27.34 | 26.54 | 26.85 | 188,225 | -0.45(-1.65%) |
Jun 15, 2009 | 27.16 | 27.36 | 26.94 | 27.30 | 188,391 | -0.15(-0.55%) |
Jun 12, 2009 | 27.13 | 27.47 | 26.61 | 27.45 | 235,128 | +0.28(+1.03%) |
Jun 11, 2009 | 27.50 | 27.57 | 27.15 | 27.17 | 198,960 | -0.21(-0.77%) |
Jun 10, 2009 | 27.46 | 27.58 | 27.06 | 27.38 | 249,256 | -0.03(-0.11%) |
Jun 09, 2009 | 27.27 | 27.60 | 27.10 | 27.41 | 290,744 | +0.14(+0.51%) |
Jun 08, 2009 | 27.22 | 27.42 | 27.13 | 27.27 | 210,682 | -0.08(-0.29%) |
Jun 05, 2009 | 27.70 | 27.70 | 27.16 | 27.35 | 147,534 | -0.15(-0.55%) |
Jun 04, 2009 | 27.45 | 27.89 | 27.22 | 27.50 | 215,788 | +0.07(+0.26%) |
Jun 03, 2009 | 27.28 | 27.50 | 26.98 | 27.43 | 381,165 | +0.06(+0.22%) |
Jun 02, 2009 | 26.27 | 27.49 | 26.20 | 27.37 | 487,133 | +0.97(+3.67%) |
Jun 01, 2009 | 26.90 | 27.08 | 26.37 | 26.40 | 420,718 | -0.33(-1.23%) |
May 29, 2009 | 26.31 | 26.73 | 26.21 | 26.73 | 271,611 | +0.53(+2.02%) |
May 28, 2009 | 26.77 | 26.78 | 26.00 | 26.20 | 292,369 | -0.61(-2.28%) |
May 27, 2009 | 26.92 | 27.15 | 26.75 | 26.81 | 338,509 | -0.14(-0.52%) |
May 26, 2009 | 26.85 | 27.55 | 26.00 | 26.95 | 696,224 | +0.13(+0.48%) |
May 22, 2009 | 27.58 | 27.61 | 26.75 | 26.82 | 423,016 | -0.62(-2.26%) |
May 21, 2009 | 27.18 | 27.56 | 27.02 | 27.44 | 234,867 | +0.25(+0.92%) |
May 20, 2009 | 27.92 | 28.18 | 27.13 | 27.19 | 481,007 | -0.69(-2.47%) |
May 19, 2009 | 27.88 | 28.13 | 27.35 | 27.88 | 226,870 | -0.15(-0.54%) |
May 18, 2009 | 27.74 | 28.06 | 27.49 | 28.03 | 391,238 | +0.30(+1.08%) |
May 15, 2009 | 27.97 | 28.03 | 27.24 | 27.73 | 360,008 | -0.31(-1.11%) |
May 14, 2009 | 27.96 | 28.40 | 27.95 | 28.04 | 425,320 | +0.07(+0.25%) |
May 13, 2009 | 27.70 | 28.18 | 27.70 | 27.97 | 589,402 | -0.03(-0.11%) |
May 12, 2009 | 28.07 | 28.25 | 27.80 | 28.00 | 548,942 | +0.11(+0.39%) |
May 11, 2009 | 28.04 | 28.62 | 27.87 | 27.89 | 497,352 | -0.11(-0.39%) |
May 08, 2009 | 27.67 | 29.48 | 27.50 | 28.00 | 977,727 | +1.24(+4.63%) |
May 07, 2009 | 26.97 | 27.05 | 26.10 | 26.76 | 498,155 | -0.09(-0.34%) |
May 06, 2009 | 27.19 | 27.31 | 26.65 | 26.85 | 319,878 | -0.25(-0.92%) |
May 05, 2009 | 27.14 | 27.43 | 26.61 | 27.10 | 383,665 | -0.22(-0.81%) |
May 04, 2009 | 26.82 | 27.32 | 26.57 | 27.32 | 275,653 | +0.50(+1.86%) |
May 01, 2009 | 26.62 | 26.85 | 26.27 | 26.82 | 301,708 | +0.23(+0.86%) |
Apr 30, 2009 | 26.84 | 27.10 | 26.37 | 26.59 | 315,091 | -0.36(-1.34%) |
Apr 29, 2009 | 26.76 | 27.16 | 26.55 | 26.95 | 287,303 | +0.25(+0.94%) |
Apr 28, 2009 | 25.45 | 26.97 | 25.25 | 26.70 | 640,347 | +1.34(+5.28%) |
Apr 27, 2009 | 26.05 | 26.26 | 25.25 | 25.36 | 847,209 | -0.74(-2.84%) |
Apr 24, 2009 | 26.69 | 26.73 | 26.02 | 26.10 | 611,761 | -0.52(-1.95%) |
Apr 23, 2009 | 26.78 | 27.02 | 26.19 | 26.62 | 374,418 | -0.08(-0.30%) |
Apr 22, 2009 | 26.94 | 27.45 | 26.60 | 26.70 | 375,467 | -0.36(-1.33%) |
Apr 21, 2009 | 26.95 | 27.30 | 26.62 | 27.06 | 447,358 | +0.05(+0.19%) |
Apr 20, 2009 | 26.67 | 27.27 | 26.52 | 27.01 | 290,803 | -0.09(-0.33%) |
Apr 17, 2009 | 27.21 | 27.31 | 26.89 | 27.10 | 295,305 | -0.02(-0.07%) |
Apr 16, 2009 | 26.80 | 27.25 | 26.40 | 27.12 | 605,900 | +0.39(+1.46%) |
Apr 15, 2009 | 26.81 | 27.09 | 26.60 | 26.73 | 287,170 | -0.26(-0.96%) |
Apr 14, 2009 | 26.84 | 27.36 | 26.74 | 26.99 | 369,252 | -0.29(-1.06%) |
Apr 13, 2009 | 27.03 | 27.39 | 26.53 | 27.28 | 489,594 | +0.13(+0.48%) |
Apr 09, 2009 | 27.93 | 28.09 | 26.89 | 27.15 | 552,883 | -0.53(-1.91%) |
Apr 08, 2009 | 27.87 | 28.10 | 27.50 | 27.68 | 251,580 | -0.15(-0.54%) |
Apr 07, 2009 | 27.61 | 28.32 | 27.61 | 27.83 | 352,465 | -0.10(-0.36%) |
Apr 06, 2009 | 28.48 | 28.54 | 27.61 | 27.93 | 251,744 | -0.63(-2.21%) |
Apr 03, 2009 | 28.96 | 29.03 | 28.36 | 28.56 | 319,551 | -0.37(-1.28%) |
Apr 02, 2009 | 29.17 | 29.27 | 28.66 | 28.93 | 407,038 | +0.13(+0.45%) |
Apr 01, 2009 | 28.57 | 29.32 | 28.52 | 28.80 | 746,183 | +0.01(+0.03%) |
Mar 31, 2009 | 29.31 | 29.41 | 28.76 | 28.79 | 378,133 | -0.23(-0.79%) |
Mar 30, 2009 | 28.47 | 29.05 | 28.36 | 29.02 | 325,508 | +0.72(+2.54%) |
Mar 26, 2009 | 28.77 | 29.05 | 27.78 | 28.30 | 536,736 | -0.19(-0.67%) |
Mar 25, 2009 | 28.68 | 29.19 | 27.92 | 28.49 | 367,460 | +0.28(+0.99%) |
Mar 24, 2009 | 28.67 | 28.67 | 28.05 | 28.21 | 307,660 | -0.61(-2.12%) |
Mar 23, 2009 | 28.02 | 28.82 | 27.96 | 28.82 | 263,507 | +1.16(+4.19%) |
Mar 20, 2009 | 27.80 | 28.31 | 27.65 | 27.66 | 255,262 | -0.02(-0.07%) |
Mar 19, 2009 | 28.21 | 28.21 | 27.46 | 27.68 | 264,773 | -0.37(-1.32%) |
Mar 18, 2009 | 28.90 | 28.93 | 27.97 | 28.05 | 443,306 | -0.91(-3.14%) |
Mar 17, 2009 | 28.47 | 28.99 | 28.32 | 28.96 | 152,411 | +0.34(+1.19%) |
Mar 16, 2009 | 28.71 | 29.04 | 28.45 | 28.62 | 350,315 | +0.16(+0.56%) |
Mar 13, 2009 | 28.29 | 28.56 | 27.91 | 28.46 | 0 | +0.34(+1.21%) |
Mar 12, 2009 | 27.11 | 28.35 | 27.00 | 28.12 | 545,448 | +1.46(+5.48%) |
Mar 11, 2009 | 27.69 | 27.69 | 26.60 | 26.66 | 316,098 | -0.84(-3.05%) |
Mar 10, 2009 | 27.17 | 27.86 | 27.04 | 27.50 | 627,701 | +0.76(+2.84%) |
Mar 09, 2009 | 26.47 | 26.87 | 26.27 | 26.74 | 431,131 | +0.18(+0.68%) |
Mar 06, 2009 | 26.06 | 27.06 | 25.88 | 26.56 | 0 | +0.73(+2.83%) |
Mar 05, 2009 | 26.40 | 26.54 | 25.82 | 25.83 | 235,248 | -0.87(-3.26%) |
Mar 04, 2009 | 26.55 | 27.09 | 26.14 | 26.70 | 306,530 | -0.03(-0.11%) |
Mar 02, 2009 | 26.60 | 27.14 | 26.50 | 26.73 | 321,513 | +0.04(+0.15%) |
Feb 27, 2009 | 26.56 | 27.18 | 26.50 | 26.69 | 0 | -0.04(-0.15%) |
Feb 26, 2009 | 27.09 | 27.37 | 26.68 | 26.73 | 410,590 | -0.29(-1.07%) |
Feb 25, 2009 | 27.54 | 27.60 | 26.73 | 27.02 | 324,223 | -0.74(-2.67%) |
Feb 24, 2009 | 27.55 | 27.99 | 27.12 | 27.76 | 522,099 | +0.51(+1.87%) |
Feb 23, 2009 | 28.35 | 28.35 | 26.85 | 27.25 | 314,083 | -0.93(-3.30%) |
Feb 20, 2009 | 28.00 | 28.45 | 27.61 | 28.18 | 333,110 | +0.15(+0.54%) |
Feb 19, 2009 | 28.15 | 28.45 | 27.87 | 28.03 | 311,700 | +0.14(+0.50%) |
Feb 18, 2009 | 28.21 | 28.48 | 27.76 | 27.89 | 332,826 | -0.25(-0.89%) |
Feb 17, 2009 | 27.74 | 28.50 | 27.33 | 28.14 | 554,920 | +0.17(+0.61%) |
Feb 13, 2009 | 26.03 | 28.14 | 26.03 | 27.97 | 1,149,004 | +2.72(+10.77%) |
Feb 12, 2009 | 24.51 | 25.37 | 24.44 | 25.25 | 686,720 | +0.37(+1.49%) |
Feb 11, 2009 | 26.60 | 26.76 | 24.28 | 24.88 | 1,584,332 | -1.85(-6.92%) |
Feb 10, 2009 | 27.21 | 27.50 | 26.55 | 26.73 | 762,914 | -0.66(-2.41%) |
Feb 09, 2009 | 26.57 | 27.58 | 26.43 | 27.39 | 367,566 | +0.71(+2.66%) |
Feb 06, 2009 | 27.29 | 27.48 | 26.48 | 26.68 | 384,645 | -0.37(-1.37%) |
Feb 05, 2009 | 26.31 | 27.19 | 26.28 | 27.05 | 366,022 | +0.56(+2.11%) |
Feb 04, 2009 | 26.39 | 26.60 | 25.94 | 26.49 | 362,002 | +0.17(+0.65%) |
Feb 03, 2009 | 26.40 | 26.40 | 25.49 | 26.32 | 436,457 | -0.12(-0.45%) |