Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.41 | 39.67 | 38.46 | 38.85 | 2,978,516 | -0.31(-0.80%) |
Jan 28, 2010 | 39.37 | 39.48 | 39.05 | 39.16 | 2,439,747 | +0.19(+0.49%) |
Jan 27, 2010 | 38.48 | 39.19 | 37.94 | 38.97 | 3,967,100 | +0.21(+0.54%) |
Jan 26, 2010 | 38.79 | 39.49 | 38.46 | 38.76 | 2,399,548 | -0.23(-0.58%) |
Jan 25, 2010 | 39.07 | 39.26 | 38.08 | 38.98 | 2,606,192 | +0.49(+1.28%) |
Jan 22, 2010 | 39.23 | 39.83 | 38.29 | 38.49 | 3,823,029 | -0.93(-2.37%) |
Jan 21, 2010 | 41.25 | 41.50 | 39.27 | 39.43 | 4,339,311 | -1.93(-4.68%) |
Jan 20, 2010 | 41.33 | 41.43 | 40.92 | 41.36 | 2,657,332 | -0.28(-0.66%) |
Jan 19, 2010 | 40.88 | 41.69 | 40.62 | 41.64 | 2,875,000 | +0.86(+2.11%) |
Jan 15, 2010 | 40.83 | 40.77 | 40.77 | 40.77 | 2,374,504 | -0.13(-0.32%) |
Jan 14, 2010 | 40.98 | 41.19 | 40.60 | 40.91 | 1,614,940 | -0.17(-0.42%) |
Jan 13, 2010 | 40.49 | 41.16 | 40.30 | 41.08 | 2,311,462 | +0.66(+1.64%) |
Jan 12, 2010 | 40.55 | 40.77 | 39.95 | 40.41 | 2,324,003 | -0.41(-1.00%) |
Jan 11, 2010 | 40.80 | 41.15 | 40.53 | 40.82 | 1,627,124 | +0.19(+0.47%) |
Jan 08, 2010 | 40.88 | 41.10 | 40.17 | 40.63 | 1,706,410 | -0.53(-1.29%) |
Jan 07, 2010 | 40.88 | 41.55 | 40.55 | 41.16 | 2,219,426 | +0.18(+0.44%) |
Jan 06, 2010 | 40.86 | 41.28 | 40.74 | 40.98 | 3,030,723 | +0.19(+0.47%) |
Jan 05, 2010 | 40.26 | 40.84 | 39.79 | 40.79 | 3,629,951 | +0.61(+1.52%) |
Jan 04, 2010 | 40.47 | 40.92 | 39.84 | 40.18 | 2,523,993 | +0.02(+0.04%) |
Dec 31, 2009 | 41.53 | 40.16 | 40.16 | 40.16 | 2,771,953 | -1.34(-3.23%) |
Dec 30, 2009 | 41.24 | 41.56 | 41.01 | 41.50 | 1,609,379 | +0.05(+0.13%) |
Dec 29, 2009 | 41.86 | 42.23 | 41.38 | 41.45 | 1,686,093 | -0.66(-1.58%) |
Dec 28, 2009 | 42.52 | 42.95 | 41.94 | 42.12 | 3,171,338 | -0.28(-0.66%) |
Dec 24, 2009 | 42.12 | 42.50 | 41.97 | 42.40 | 893,883 | +0.53(+1.27%) |
Dec 23, 2009 | 41.76 | 42.69 | 41.69 | 41.86 | 2,160,699 | +0.17(+0.40%) |
Dec 22, 2009 | 41.19 | 41.91 | 41.19 | 41.70 | 2,176,914 | +0.38(+0.93%) |
Dec 21, 2009 | 40.86 | 41.50 | 40.80 | 41.31 | 1,885,121 | +0.58(+1.43%) |
Dec 18, 2009 | 40.95 | 41.23 | 40.28 | 40.73 | 7,073,872 | -0.68(-1.63%) |
Dec 17, 2009 | 41.20 | 41.63 | 40.92 | 41.41 | 2,352,219 | +0.02(+0.06%) |
Dec 16, 2009 | 41.49 | 41.79 | 41.10 | 41.38 | 2,333,061 | +0.28(+0.68%) |
Dec 15, 2009 | 41.31 | 41.56 | 40.94 | 41.10 | 1,844,755 | -0.41(-1.00%) |
Dec 14, 2009 | 41.11 | 41.62 | 41.11 | 41.52 | 2,031,167 | +0.92(+2.26%) |
Dec 11, 2009 | 40.46 | 40.65 | 40.03 | 40.60 | 2,249,856 | +0.51(+1.27%) |
Dec 10, 2009 | 40.55 | 40.96 | 39.89 | 40.09 | 2,049,518 | -0.30(-0.74%) |
Dec 09, 2009 | 40.50 | 40.95 | 40.19 | 40.39 | 2,221,333 | +0.05(+0.12%) |
Dec 08, 2009 | 40.31 | 41.40 | 40.13 | 40.34 | 3,247,131 | -0.16(-0.38%) |
Dec 07, 2009 | 41.63 | 41.86 | 40.20 | 40.50 | 3,337,574 | -1.41(-3.36%) |
Dec 04, 2009 | 41.76 | 42.78 | 41.14 | 41.91 | 4,094,862 | +0.74(+1.80%) |
Dec 03, 2009 | 41.52 | 42.22 | 41.04 | 41.16 | 3,608,672 | -0.09(-0.22%) |
Dec 02, 2009 | 40.61 | 41.50 | 40.40 | 41.25 | 3,626,065 | +0.55(+1.35%) |
Dec 01, 2009 | 40.39 | 41.14 | 40.13 | 40.70 | 3,450,028 | +0.59(+1.48%) |
Nov 30, 2009 | 38.36 | 40.24 | 38.18 | 40.11 | 4,600,343 | +1.91(+5.00%) |
Nov 27, 2009 | 38.32 | 39.00 | 37.91 | 38.20 | 1,525,521 | -1.31(-3.32%) |
Nov 25, 2009 | 39.50 | 39.98 | 39.37 | 39.51 | 2,703,702 | +0.06(+0.15%) |
Nov 24, 2009 | 40.04 | 40.04 | 39.32 | 39.45 | 3,853,206 | -0.49(-1.23%) |
Nov 23, 2009 | 39.46 | 40.26 | 39.46 | 39.94 | 3,125,602 | +0.72(+1.83%) |
Nov 20, 2009 | 39.26 | 39.40 | 39.04 | 39.22 | 3,176,343 | -0.35(-0.88%) |
Nov 19, 2009 | 40.01 | 40.01 | 39.19 | 39.57 | 3,538,850 | -0.74(-1.83%) |
Nov 18, 2009 | 39.60 | 40.41 | 39.32 | 40.31 | 2,171,243 | +0.83(+2.09%) |
Nov 17, 2009 | 40.16 | 40.35 | 39.47 | 39.48 | 3,896,667 | -0.93(-2.30%) |
Nov 16, 2009 | 39.63 | 40.55 | 39.51 | 40.41 | 3,585,349 | +1.06(+2.69%) |
Nov 13, 2009 | 39.05 | 39.43 | 38.67 | 39.35 | 2,123,429 | +0.73(+1.89%) |
Nov 12, 2009 | 38.86 | 39.10 | 38.50 | 38.62 | 2,888,786 | -0.29(-0.75%) |
Nov 11, 2009 | 38.44 | 39.21 | 38.32 | 38.91 | 2,681,942 | +0.83(+2.17%) |
Nov 10, 2009 | 37.73 | 38.38 | 37.50 | 38.08 | 2,555,311 | +0.11(+0.28%) |
Nov 09, 2009 | 36.29 | 38.03 | 36.15 | 37.98 | 4,000,728 | +2.01(+5.59%) |
Nov 06, 2009 | 36.78 | 37.18 | 35.89 | 35.97 | 2,781,830 | -0.72(-1.96%) |
Nov 05, 2009 | 36.40 | 37.37 | 36.25 | 36.68 | 2,384,956 | +0.58(+1.61%) |
Nov 04, 2009 | 37.38 | 37.87 | 36.01 | 36.10 | 3,561,852 | -0.84(-2.29%) |
Nov 03, 2009 | 36.04 | 37.04 | 36.00 | 36.95 | 2,880,411 | +0.43(+1.16%) |
Nov 02, 2009 | 36.49 | 37.39 | 35.38 | 36.52 | 3,862,111 | +0.13(+0.36%) |
Oct 30, 2009 | 36.25 | 36.65 | 35.28 | 36.39 | 6,817,768 | -0.19(-0.52%) |
Oct 29, 2009 | 34.88 | 36.71 | 34.88 | 36.58 | 4,505,025 | +2.30(+6.71%) |
Oct 28, 2009 | 35.83 | 36.70 | 34.25 | 34.28 | 5,596,671 | -2.19(-6.01%) |
Oct 27, 2009 | 37.39 | 37.54 | 36.33 | 36.47 | 3,515,737 | -0.86(-2.29%) |
Oct 26, 2009 | 38.29 | 38.82 | 37.26 | 37.33 | 3,201,633 | -0.19(-0.51%) |
Oct 23, 2009 | 37.72 | 37.85 | 37.40 | 37.52 | 3,823,202 | -0.34(-0.90%) |
Oct 22, 2009 | 36.97 | 38.01 | 36.23 | 37.86 | 2,717,056 | +1.07(+2.90%) |
Oct 21, 2009 | 37.37 | 38.05 | 36.74 | 36.80 | 3,184,895 | -0.63(-1.70%) |
Oct 20, 2009 | 37.49 | 37.77 | 37.37 | 37.43 | 3,750,756 | -0.83(-2.16%) |
Oct 19, 2009 | 38.03 | 38.34 | 37.76 | 38.26 | 3,058,306 | +0.45(+1.19%) |
Oct 16, 2009 | 38.82 | 39.31 | 37.76 | 37.81 | 3,484,137 | -1.90(-4.79%) |
Oct 15, 2009 | 39.74 | 39.92 | 39.25 | 39.71 | 2,058,117 | -0.32(-0.81%) |
Oct 14, 2009 | 39.18 | 40.27 | 39.08 | 40.04 | 3,003,602 | +1.50(+3.88%) |
Oct 13, 2009 | 38.86 | 39.16 | 38.33 | 38.54 | 1,985,485 | -0.67(-1.71%) |
Oct 12, 2009 | 39.31 | 39.80 | 38.97 | 39.21 | 1,809,160 | -0.11(-0.29%) |
Oct 09, 2009 | 38.68 | 39.35 | 38.25 | 39.32 | 2,191,745 | +0.65(+1.69%) |
Oct 08, 2009 | 37.97 | 39.04 | 37.97 | 38.67 | 2,642,146 | +0.94(+2.49%) |
Oct 07, 2009 | 37.89 | 38.23 | 37.16 | 37.73 | 1,912,570 | -0.23(-0.62%) |
Oct 06, 2009 | 38.69 | 39.01 | 37.34 | 37.97 | 2,244,320 | -0.22(-0.58%) |
Oct 05, 2009 | 37.22 | 38.44 | 37.06 | 38.19 | 3,112,755 | +1.30(+3.52%) |
Oct 02, 2009 | 36.62 | 38.30 | 36.23 | 36.89 | 4,252,596 | -0.17(-0.45%) |
Oct 01, 2009 | 39.07 | 39.23 | 37.01 | 37.05 | 5,111,470 | -2.20(-5.60%) |
Sep 30, 2009 | 39.56 | 40.25 | 38.56 | 39.25 | 3,938,038 | -0.07(-0.18%) |
Sep 29, 2009 | 40.45 | 40.88 | 39.21 | 39.32 | 3,581,064 | -0.20(-0.52%) |
Sep 28, 2009 | 38.77 | 40.42 | 38.43 | 39.53 | 4,160,027 | +0.25(+0.62%) |
Sep 25, 2009 | 38.29 | 39.63 | 37.93 | 39.28 | 3,978,404 | +0.69(+1.80%) |
Sep 24, 2009 | 40.58 | 40.75 | 38.52 | 38.59 | 4,883,704 | -1.68(-4.18%) |
Sep 23, 2009 | 42.15 | 42.32 | 40.27 | 40.27 | 4,002,108 | -1.95(-4.62%) |
Sep 22, 2009 | 41.13 | 42.35 | 41.13 | 42.22 | 3,685,976 | +1.41(+3.45%) |
Sep 21, 2009 | 40.95 | 41.79 | 40.37 | 40.82 | 2,980,999 | -1.43(-3.39%) |
Sep 18, 2009 | 42.26 | 42.78 | 41.22 | 42.25 | 3,835,219 | -0.50(-1.16%) |
Sep 17, 2009 | 41.89 | 43.25 | 41.24 | 42.74 | 4,295,201 | +2.37(+5.87%) |
Sep 16, 2009 | 39.73 | 41.94 | 39.82 | 40.37 | 5,409,715 | +0.64(+1.61%) |
Sep 15, 2009 | 39.38 | 40.58 | 38.46 | 39.73 | 5,208,164 | +0.41(+1.05%) |
Sep 14, 2009 | 37.67 | 39.41 | 37.40 | 39.32 | 2,961,339 | +1.39(+3.66%) |
Sep 11, 2009 | 38.11 | 38.73 | 37.73 | 37.93 | 3,945,242 | -0.10(-0.27%) |
Sep 10, 2009 | 37.13 | 38.15 | 36.74 | 38.03 | 3,250,045 | +0.78(+2.09%) |
Sep 09, 2009 | 36.46 | 37.31 | 36.09 | 37.25 | 3,369,752 | +0.78(+2.15%) |
Sep 08, 2009 | 35.27 | 36.49 | 35.13 | 36.47 | 4,015,795 | +1.65(+4.73%) |
Sep 04, 2009 | 34.43 | 34.92 | 33.86 | 34.82 | 2,315,789 | +0.42(+1.22%) |
Sep 03, 2009 | 34.00 | 34.45 | 33.44 | 34.40 | 4,003,398 | +0.77(+2.28%) |
Sep 02, 2009 | 34.07 | 34.29 | 33.56 | 33.64 | 3,116,317 | -0.60(-1.75%) |
Sep 01, 2009 | 36.18 | 36.58 | 34.20 | 34.23 | 5,406,182 | -2.04(-5.63%) |
Aug 31, 2009 | 36.19 | 36.53 | 35.80 | 36.28 | 3,866,382 | -0.32(-0.88%) |
Aug 28, 2009 | 36.59 | 36.80 | 35.86 | 36.60 | 2,180,322 | +0.19(+0.51%) |
Aug 27, 2009 | 35.73 | 36.43 | 34.99 | 36.41 | 2,916,744 | +0.62(+1.74%) |
Aug 26, 2009 | 35.77 | 36.04 | 35.35 | 35.79 | 2,723,100 | +0.13(+0.35%) |
Aug 25, 2009 | 35.71 | 36.50 | 35.53 | 35.67 | 3,371,370 | +0.14(+0.39%) |
Aug 24, 2009 | 35.50 | 36.35 | 35.29 | 35.53 | 3,095,528 | -0.04(-0.12%) |
Aug 21, 2009 | 34.97 | 36.42 | 34.88 | 35.57 | 3,498,383 | +0.74(+2.11%) |
Aug 20, 2009 | 33.31 | 34.91 | 33.00 | 34.83 | 3,398,761 | +1.68(+5.06%) |
Aug 19, 2009 | 32.92 | 33.43 | 32.61 | 33.16 | 2,687,466 | -0.19(-0.57%) |
Aug 18, 2009 | 33.05 | 33.77 | 32.79 | 33.35 | 2,938,392 | -0.14(-0.43%) |
Aug 17, 2009 | 34.08 | 34.08 | 32.70 | 33.49 | 4,607,472 | -1.56(-4.44%) |
Aug 14, 2009 | 34.83 | 35.05 | 34.05 | 35.05 | 3,268,621 | -0.44(-1.25%) |
Aug 13, 2009 | 35.95 | 36.16 | 35.08 | 35.49 | 3,076,268 | -0.23(-0.64%) |
Aug 12, 2009 | 35.84 | 36.83 | 35.41 | 35.72 | 4,582,267 | -0.09(-0.25%) |
Aug 11, 2009 | 36.58 | 36.64 | 35.33 | 35.81 | 4,021,952 | -1.02(-2.78%) |
Aug 10, 2009 | 37.13 | 37.48 | 36.37 | 36.83 | 4,228,491 | -0.43(-1.14%) |
Aug 07, 2009 | 35.64 | 37.71 | 35.16 | 37.26 | 5,444,848 | +2.07(+5.89%) |
Aug 06, 2009 | 36.29 | 37.00 | 35.13 | 35.19 | 5,894,412 | -0.92(-2.54%) |
Aug 05, 2009 | 33.92 | 36.19 | 33.64 | 36.10 | 6,172,815 | +2.16(+6.35%) |
Aug 04, 2009 | 32.31 | 34.64 | 31.93 | 33.95 | 6,024,914 | +1.66(+5.16%) |
Aug 03, 2009 | 31.99 | 32.47 | 31.75 | 32.28 | 4,076,923 | +0.60(+1.91%) |
Jul 31, 2009 | 31.70 | 32.07 | 30.98 | 31.68 | 5,499,118 | -0.38(-1.18%) |
Jul 30, 2009 | 31.79 | 32.57 | 31.52 | 32.05 | 5,795,422 | +0.68(+2.18%) |
Jul 29, 2009 | 31.62 | 31.79 | 31.00 | 31.37 | 3,645,748 | -0.48(-1.52%) |
Jul 28, 2009 | 31.62 | 32.02 | 31.56 | 31.86 | 4,290,335 | +0.17(+0.55%) |
Jul 27, 2009 | 31.74 | 32.02 | 31.38 | 31.68 | 4,552,539 | -0.19(-0.60%) |
Jul 24, 2009 | 31.54 | 31.96 | 30.94 | 31.88 | 1,816 | +0.08(+0.24%) |
Jul 23, 2009 | 30.33 | 32.04 | 30.11 | 31.80 | 5,395,395 | +1.35(+4.45%) |
Jul 22, 2009 | 29.36 | 30.58 | 28.73 | 30.44 | 5,283,482 | +0.62(+2.09%) |
Jul 21, 2009 | 29.92 | 29.94 | 29.05 | 29.82 | 4,211,961 | -0.07(-0.22%) |
Jul 20, 2009 | 28.75 | 29.94 | 28.75 | 29.89 | 4,841,357 | +1.32(+4.61%) |
Jul 17, 2009 | 28.66 | 28.77 | 28.04 | 28.57 | 5,357,372 | -0.30(-1.04%) |
Jul 16, 2009 | 28.47 | 29.13 | 28.02 | 28.87 | 3,253,901 | +0.25(+0.88%) |
Jul 15, 2009 | 27.70 | 28.93 | 27.70 | 28.62 | 5,467,756 | +0.99(+3.60%) |
Jul 14, 2009 | 27.56 | 27.86 | 26.79 | 27.62 | 3,345,247 | -0.01(-0.02%) |
Jul 13, 2009 | 26.53 | 27.63 | 26.51 | 27.63 | 4,624,111 | +1.51(+5.78%) |
Jul 10, 2009 | 26.08 | 26.36 | 25.52 | 26.12 | 2,477,412 | -0.05(-0.18%) |
Jul 09, 2009 | 26.86 | 27.10 | 26.09 | 26.17 | 3,551,383 | -0.14(-0.55%) |
Jul 08, 2009 | 26.58 | 26.98 | 25.59 | 26.31 | 5,463,690 | -0.19(-0.72%) |
Jul 07, 2009 | 27.95 | 28.01 | 26.43 | 26.50 | 4,875,781 | -1.50(-5.37%) |
Jul 06, 2009 | 26.83 | 28.04 | 26.65 | 28.01 | 4,656,458 | +1.11(+4.14%) |
Jul 02, 2009 | 28.37 | 28.47 | 26.89 | 26.89 | 4,615,347 | -1.89(-6.57%) |
Jul 01, 2009 | 28.76 | 29.14 | 28.56 | 28.79 | 2,551,681 | +0.22(+0.78%) |
Jun 30, 2009 | 27.92 | 28.82 | 27.85 | 28.56 | 5,023,946 | +0.69(+2.47%) |
Jun 29, 2009 | 28.16 | 28.32 | 27.62 | 27.88 | 3,719,649 | -0.22(-0.77%) |
Jun 26, 2009 | 28.01 | 28.30 | 27.56 | 28.09 | 3,249,995 | -0.20(-0.72%) |
Jun 25, 2009 | 27.72 | 28.32 | 27.64 | 28.29 | 4,336,619 | +0.30(+1.07%) |
Jun 24, 2009 | 27.28 | 28.30 | 27.27 | 27.99 | 4,466,286 | +0.93(+3.43%) |
Jun 23, 2009 | 26.58 | 27.54 | 26.36 | 27.07 | 5,458,059 | +0.56(+2.10%) |
Jun 22, 2009 | 27.95 | 28.07 | 26.37 | 26.51 | 6,145,057 | -1.83(-6.45%) |
Jun 19, 2009 | 28.57 | 28.57 | 27.67 | 28.34 | 6,271,340 | +0.48(+1.74%) |
Jun 18, 2009 | 27.57 | 28.26 | 27.57 | 27.85 | 4,215,184 | +0.13(+0.45%) |
Jun 17, 2009 | 28.37 | 28.83 | 27.59 | 27.73 | 4,558,567 | -0.64(-2.26%) |
Jun 16, 2009 | 29.41 | 29.56 | 27.90 | 28.37 | 4,737,506 | -0.70(-2.41%) |
Jun 15, 2009 | 30.17 | 30.17 | 28.92 | 29.07 | 6,440,929 | -1.43(-4.69%) |
Jun 12, 2009 | 29.26 | 30.50 | 29.17 | 30.50 | 5,840,655 | +1.22(+4.17%) |
Jun 11, 2009 | 29.80 | 30.08 | 29.17 | 29.28 | 4,989,124 | -0.50(-1.69%) |
Jun 10, 2009 | 30.91 | 30.93 | 29.15 | 29.78 | 5,306,691 | -0.69(-2.26%) |
Jun 09, 2009 | 30.85 | 31.20 | 29.95 | 30.47 | 5,693,685 | +0.27(+0.89%) |
Jun 08, 2009 | 29.95 | 30.54 | 29.67 | 30.20 | 6,374,356 | +0.07(+0.22%) |
Jun 05, 2009 | 30.32 | 30.67 | 29.82 | 30.13 | 25,916,728 | -1.61(-5.07%) |
Jun 04, 2009 | 30.17 | 31.85 | 30.12 | 31.74 | 7,986,957 | +1.62(+5.37%) |
Jun 03, 2009 | 29.23 | 30.26 | 29.23 | 30.13 | 5,329,916 | +0.63(+2.13%) |
Jun 02, 2009 | 29.45 | 30.08 | 29.01 | 29.50 | 5,923,028 | -0.37(-1.24%) |
Jun 01, 2009 | 29.56 | 30.78 | 29.01 | 29.87 | 6,741,194 | +0.93(+3.23%) |
May 29, 2009 | 28.38 | 28.97 | 27.71 | 28.93 | 5,521,017 | +0.68(+2.39%) |
May 28, 2009 | 27.72 | 28.37 | 26.96 | 28.26 | 5,635,605 | +0.84(+3.08%) |
May 27, 2009 | 28.21 | 28.71 | 27.25 | 27.41 | 6,890,243 | -1.42(-4.92%) |
May 26, 2009 | 27.06 | 29.02 | 26.56 | 28.83 | 6,668,353 | +1.66(+6.10%) |
May 22, 2009 | 27.99 | 28.56 | 27.13 | 27.17 | 4,190,570 | -0.72(-2.60%) |
May 21, 2009 | 27.34 | 28.56 | 27.13 | 27.90 | 5,869,438 | -0.09(-0.32%) |
May 20, 2009 | 29.25 | 29.61 | 27.85 | 27.99 | 6,149,482 | -0.29(-1.04%) |
May 19, 2009 | 28.91 | 29.39 | 28.07 | 28.28 | 4,941,466 | -0.86(-2.96%) |
May 18, 2009 | 27.26 | 29.20 | 26.99 | 29.14 | 8,939,033 | +2.22(+8.23%) |
May 15, 2009 | 27.59 | 28.01 | 26.54 | 26.93 | 6,383,598 | -1.25(-4.42%) |
May 14, 2009 | 27.19 | 28.56 | 26.71 | 28.17 | 7,045,553 | +0.90(+3.32%) |
May 13, 2009 | 29.16 | 29.37 | 27.03 | 27.27 | 7,461,620 | -2.49(-8.37%) |
May 12, 2009 | 30.19 | 30.43 | 28.45 | 29.76 | 4,503,558 | -0.21(-0.70%) |
May 11, 2009 | 30.58 | 30.84 | 29.80 | 29.97 | 6,176,201 | -1.42(-4.52%) |
May 08, 2009 | 29.32 | 31.58 | 28.77 | 31.39 | 7,590,178 | +2.63(+9.14%) |
May 07, 2009 | 30.70 | 31.09 | 28.50 | 28.76 | 8,607,521 | -1.94(-6.32%) |
May 06, 2009 | 29.43 | 30.99 | 29.33 | 30.70 | 6,483,907 | +1.62(+5.58%) |
May 05, 2009 | 29.96 | 30.07 | 28.82 | 29.08 | 6,449,255 | -1.04(-3.44%) |
May 04, 2009 | 28.57 | 30.13 | 27.95 | 30.11 | 9,417,471 | +2.25(+8.08%) |
May 01, 2009 | 29.14 | 29.38 | 27.56 | 27.86 | 6,447,017 | -1.73(-5.85%) |
Apr 30, 2009 | 29.43 | 30.73 | 29.13 | 29.59 | 9,172,760 | +0.56(+1.92%) |
Apr 29, 2009 | 28.30 | 29.56 | 28.02 | 29.04 | 6,862,236 | +1.07(+3.81%) |
Apr 28, 2009 | 26.76 | 28.93 | 26.62 | 27.97 | 5,883,297 | +0.55(+1.99%) |
Apr 27, 2009 | 29.08 | 29.47 | 26.47 | 27.43 | 8,438,449 | -2.42(-8.11%) |
Apr 24, 2009 | 27.47 | 30.62 | 27.09 | 29.85 | 10,599,203 | +2.26(+8.21%) |
Apr 23, 2009 | 26.58 | 27.74 | 25.65 | 27.58 | 7,642,863 | +1.26(+4.78%) |
Apr 22, 2009 | 26.47 | 28.00 | 25.94 | 26.32 | 10,945,773 | -1.16(-4.21%) |
Apr 21, 2009 | 24.23 | 27.69 | 24.08 | 27.48 | 11,709,804 | +2.60(+10.47%) |
Apr 20, 2009 | 27.07 | 27.89 | 24.78 | 24.88 | 9,066,407 | -3.37(-11.94%) |
Apr 17, 2009 | 26.97 | 29.06 | 26.50 | 28.25 | 11,840,169 | +1.37(+5.10%) |
Apr 16, 2009 | 25.56 | 28.16 | 24.58 | 26.88 | 9,524,026 | +1.20(+4.69%) |
Apr 15, 2009 | 23.58 | 25.88 | 23.24 | 25.67 | 10,477,745 | +2.14(+9.08%) |
Apr 14, 2009 | 25.64 | 26.04 | 23.38 | 23.53 | 10,334,979 | -2.68(-10.21%) |
Apr 13, 2009 | 25.76 | 26.89 | 25.23 | 26.21 | 9,388,028 | -0.19(-0.70%) |
Apr 09, 2009 | 23.65 | 26.61 | 22.92 | 26.40 | 12,884,309 | +4.04(+18.08%) |
Apr 08, 2009 | 22.29 | 22.54 | 21.71 | 22.35 | 7,555,505 | +0.46(+2.08%) |
Apr 07, 2009 | 23.34 | 23.60 | 21.87 | 21.90 | 8,433,048 | -2.16(-8.98%) |
Apr 06, 2009 | 24.50 | 24.83 | 23.22 | 24.06 | 9,427,417 | -0.90(-3.62%) |
Apr 03, 2009 | 22.05 | 25.02 | 21.65 | 24.96 | 11,714,680 | +2.75(+12.37%) |
Apr 02, 2009 | 21.56 | 22.56 | 21.26 | 22.22 | 10,853,643 | +1.41(+6.79%) |
Apr 01, 2009 | 20.77 | 21.33 | 20.23 | 20.80 | 7,074,711 | -0.17(-0.83%) |
Mar 31, 2009 | 19.52 | 21.08 | 19.25 | 20.98 | 11,330,590 | +1.86(+9.74%) |
Mar 30, 2009 | 19.99 | 20.16 | 18.98 | 19.11 | 8,570,938 | -3.38(-15.02%) |
Mar 26, 2009 | 22.89 | 23.04 | 20.84 | 22.49 | 9,497,672 | +0.47(+2.12%) |
Mar 25, 2009 | 22.26 | 22.95 | 20.21 | 22.02 | 10,072,912 | -0.14(-0.65%) |
Mar 24, 2009 | 23.33 | 24.18 | 21.76 | 22.17 | 8,981,205 | -1.95(-8.09%) |
Mar 23, 2009 | 22.49 | 24.33 | 22.46 | 24.12 | 12,803,111 | +3.22(+15.42%) |
Mar 20, 2009 | 23.57 | 23.57 | 20.86 | 20.90 | 10,485,552 | -3.29(-13.59%) |
Mar 19, 2009 | 25.31 | 25.63 | 23.35 | 24.19 | 8,065,146 | -0.52(-2.08%) |
Mar 18, 2009 | 22.47 | 24.90 | 21.98 | 24.70 | 10,456,265 | +1.73(+7.53%) |
Mar 17, 2009 | 20.86 | 23.05 | 20.60 | 22.97 | 9,620,554 | +2.01(+9.60%) |
Mar 16, 2009 | 23.47 | 23.53 | 20.87 | 20.96 | 8,581,974 | -1.58(-7.01%) |
Mar 13, 2009 | 23.54 | 23.69 | 21.58 | 22.54 | 0 | -0.87(-3.73%) |
Mar 12, 2009 | 22.23 | 23.68 | 21.62 | 23.41 | 10,787,573 | +1.47(+6.68%) |
Mar 11, 2009 | 22.70 | 22.70 | 21.39 | 21.95 | 9,158,363 | -0.44(-1.98%) |
Mar 10, 2009 | 19.79 | 22.55 | 19.61 | 22.39 | 12,764,861 | +2.93(+15.05%) |
Mar 09, 2009 | 18.70 | 19.59 | 18.44 | 19.46 | 8,045,524 | +0.46(+2.43%) |
Mar 06, 2009 | 19.13 | 19.68 | 17.55 | 19.00 | 0 | +0.14(+0.76%) |
Mar 05, 2009 | 19.56 | 20.01 | 18.64 | 18.86 | 8,697,481 | -1.53(-7.49%) |
Mar 04, 2009 | 20.71 | 21.15 | 19.62 | 20.38 | 7,152,858 | +0.11(+0.56%) |
Mar 02, 2009 | 21.23 | 21.86 | 20.03 | 20.27 | 10,700,008 | -1.94(-8.74%) |
Feb 27, 2009 | 21.50 | 23.32 | 21.50 | 22.21 | 0 | -0.11(-0.48%) |
Feb 26, 2009 | 24.64 | 24.75 | 22.23 | 22.32 | 6,950,034 | -1.63(-6.83%) |
Feb 25, 2009 | 23.65 | 25.29 | 22.49 | 23.95 | 10,032,650 | -0.02(-0.08%) |
Feb 24, 2009 | 21.46 | 24.19 | 21.26 | 23.97 | 12,678,949 | +2.57(+12.04%) |
Feb 23, 2009 | 23.72 | 23.72 | 21.22 | 21.40 | 7,267,907 | -1.89(-8.10%) |
Feb 20, 2009 | 21.44 | 23.56 | 21.41 | 23.28 | 9,241,455 | +1.20(+5.42%) |
Feb 19, 2009 | 23.81 | 24.02 | 21.86 | 22.08 | 6,101,129 | -0.98(-4.26%) |
Feb 18, 2009 | 22.89 | 23.50 | 21.81 | 23.07 | 6,745,236 | +0.64(+2.86%) |
Feb 17, 2009 | 23.78 | 23.99 | 21.99 | 22.43 | 9,981,224 | -2.26(-9.15%) |
Feb 13, 2009 | 25.74 | 26.18 | 24.64 | 24.68 | 6,995,772 | -1.59(-6.06%) |
Feb 12, 2009 | 25.72 | 26.53 | 24.25 | 26.28 | 7,955,854 | -0.21(-0.79%) |
Feb 11, 2009 | 26.22 | 26.61 | 24.80 | 26.49 | 7,601,530 | +0.66(+2.55%) |
Feb 10, 2009 | 27.99 | 27.99 | 25.50 | 25.83 | 7,885,501 | -2.74(-9.60%) |
Feb 09, 2009 | 27.10 | 28.68 | 27.03 | 28.57 | 5,714,044 | +0.47(+1.66%) |
Feb 06, 2009 | 26.04 | 28.29 | 25.95 | 28.10 | 7,724,766 | +2.45(+9.55%) |
Feb 05, 2009 | 25.16 | 26.54 | 23.96 | 25.65 | 6,823,862 | +0.26(+1.04%) |
Feb 04, 2009 | 25.73 | 26.43 | 25.13 | 25.39 | 4,571,109 | -0.19(-0.73%) |
Feb 03, 2009 | 26.29 | 26.48 | 25.19 | 25.58 | 4,964,194 | -0.65(-2.49%) |