Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.24 | 49.91 | 47.73 | 48.12 | 499,440 | -0.83(-1.70%) |
Jan 28, 2010 | 49.63 | 49.78 | 48.06 | 48.96 | 408,491 | -0.31(-0.62%) |
Jan 27, 2010 | 49.52 | 50.00 | 48.39 | 49.26 | 734,202 | -0.21(-0.43%) |
Jan 26, 2010 | 49.84 | 50.40 | 49.35 | 49.48 | 444,216 | -0.66(-1.31%) |
Jan 25, 2010 | 49.98 | 50.69 | 49.92 | 50.13 | 541,161 | +0.61(+1.23%) |
Jan 22, 2010 | 50.48 | 50.87 | 49.44 | 49.52 | 594,945 | -0.99(-1.96%) |
Jan 21, 2010 | 51.43 | 51.76 | 50.42 | 50.51 | 455,237 | -0.75(-1.46%) |
Jan 20, 2010 | 51.43 | 51.43 | 50.70 | 51.26 | 287,285 | -0.69(-1.32%) |
Jan 19, 2010 | 51.49 | 51.97 | 51.17 | 51.95 | 150,986 | +0.44(+0.86%) |
Jan 15, 2010 | 51.95 | 51.51 | 51.51 | 51.51 | 260,220 | -0.58(-1.12%) |
Jan 14, 2010 | 51.66 | 52.24 | 51.54 | 52.09 | 213,940 | +0.32(+0.63%) |
Jan 13, 2010 | 51.23 | 51.82 | 50.32 | 51.76 | 310,201 | +0.58(+1.14%) |
Jan 12, 2010 | 51.73 | 51.73 | 50.94 | 51.18 | 282,136 | -1.10(-2.11%) |
Jan 11, 2010 | 53.25 | 53.49 | 51.85 | 52.28 | 236,952 | -0.60(-1.14%) |
Jan 08, 2010 | 52.37 | 52.89 | 51.82 | 52.89 | 166,476 | +0.32(+0.62%) |
Jan 07, 2010 | 52.80 | 52.80 | 51.96 | 52.56 | 247,073 | -0.32(-0.61%) |
Jan 06, 2010 | 52.46 | 53.08 | 52.07 | 52.89 | 681,408 | +0.40(+0.76%) |
Jan 05, 2010 | 52.00 | 52.52 | 51.75 | 52.49 | 583,020 | +0.56(+1.07%) |
Jan 04, 2010 | 50.69 | 51.99 | 50.69 | 51.93 | 648,742 | +1.91(+3.82%) |
Dec 31, 2009 | 50.77 | 50.02 | 50.02 | 50.02 | 195,677 | -0.52(-1.03%) |
Dec 30, 2009 | 50.71 | 50.75 | 50.29 | 50.54 | 120,824 | -0.24(-0.47%) |
Dec 29, 2009 | 51.46 | 51.52 | 50.73 | 50.78 | 210,453 | -0.48(-0.94%) |
Dec 28, 2009 | 51.72 | 51.80 | 50.96 | 51.26 | 149,337 | -0.03(-0.05%) |
Dec 24, 2009 | 51.08 | 51.50 | 51.04 | 51.29 | 78,780 | +0.31(+0.60%) |
Dec 23, 2009 | 50.51 | 51.04 | 50.27 | 50.99 | 130,529 | +0.68(+1.35%) |
Dec 22, 2009 | 50.12 | 50.39 | 49.87 | 50.31 | 306,582 | +0.39(+0.78%) |
Dec 21, 2009 | 49.55 | 50.06 | 49.39 | 49.92 | 195,805 | +0.73(+1.49%) |
Dec 18, 2009 | 49.00 | 49.46 | 48.89 | 49.19 | 316,800 | +0.61(+1.26%) |
Dec 17, 2009 | 48.55 | 48.93 | 48.06 | 48.58 | 300,157 | -0.17(-0.34%) |
Dec 16, 2009 | 48.36 | 49.07 | 48.36 | 48.74 | 263,876 | +0.53(+1.10%) |
Dec 15, 2009 | 47.66 | 48.31 | 47.58 | 48.22 | 239,123 | +0.44(+0.91%) |
Dec 14, 2009 | 47.81 | 47.85 | 47.67 | 47.78 | 595,726 | +2.30(+5.05%) |
Dec 11, 2009 | 45.79 | 45.96 | 45.28 | 45.48 | 349,098 | -0.15(-0.32%) |
Dec 10, 2009 | 45.14 | 45.78 | 44.87 | 45.63 | 340,777 | +0.91(+2.03%) |
Dec 09, 2009 | 44.94 | 45.30 | 44.10 | 44.72 | 223,483 | -0.13(-0.29%) |
Dec 08, 2009 | 45.22 | 45.48 | 44.70 | 44.85 | 321,744 | -0.87(-1.90%) |
Dec 07, 2009 | 45.62 | 46.39 | 45.33 | 45.72 | 298,523 | -0.01(-0.02%) |
Dec 04, 2009 | 46.59 | 47.22 | 45.18 | 45.73 | 367,128 | -0.13(-0.28%) |
Dec 03, 2009 | 46.48 | 46.91 | 45.81 | 45.86 | 467,309 | -0.72(-1.55%) |
Dec 02, 2009 | 46.87 | 47.34 | 46.38 | 46.59 | 268,437 | -0.31(-0.65%) |
Dec 01, 2009 | 46.67 | 47.35 | 46.67 | 46.89 | 274,726 | +0.77(+1.67%) |
Nov 30, 2009 | 46.33 | 46.78 | 45.77 | 46.12 | 267,907 | -0.27(-0.58%) |
Nov 27, 2009 | 46.12 | 46.69 | 45.61 | 46.39 | 117,328 | -1.33(-2.80%) |
Nov 25, 2009 | 46.72 | 47.82 | 46.34 | 47.73 | 481,786 | +1.13(+2.43%) |
Nov 24, 2009 | 46.25 | 46.63 | 45.59 | 46.59 | 364,102 | +0.30(+0.64%) |
Nov 23, 2009 | 46.49 | 47.27 | 46.13 | 46.30 | 664,419 | +0.57(+1.26%) |
Nov 20, 2009 | 45.90 | 46.05 | 45.33 | 45.72 | 667,004 | -0.51(-1.10%) |
Nov 19, 2009 | 47.11 | 47.11 | 45.86 | 46.23 | 557,339 | -1.25(-2.63%) |
Nov 18, 2009 | 48.15 | 48.15 | 47.25 | 47.48 | 472,259 | -0.48(-1.00%) |
Nov 17, 2009 | 48.36 | 48.36 | 47.62 | 47.97 | 307,943 | -0.42(-0.86%) |
Nov 16, 2009 | 47.79 | 48.74 | 47.73 | 48.38 | 392,972 | +1.13(+2.39%) |
Nov 13, 2009 | 47.16 | 47.58 | 46.73 | 47.25 | 387,860 | +0.09(+0.20%) |
Nov 12, 2009 | 48.55 | 48.55 | 46.97 | 47.16 | 491,897 | -1.30(-2.68%) |
Nov 11, 2009 | 49.43 | 49.54 | 48.18 | 48.46 | 230,629 | -0.40(-0.82%) |
Nov 10, 2009 | 48.91 | 49.14 | 48.15 | 48.86 | 555,751 | -0.06(-0.13%) |
Nov 09, 2009 | 48.23 | 48.99 | 48.23 | 48.92 | 353,703 | +1.32(+2.78%) |
Nov 06, 2009 | 47.50 | 48.37 | 47.29 | 47.60 | 325,917 | -0.50(-1.04%) |
Nov 05, 2009 | 47.74 | 48.11 | 46.97 | 48.10 | 370,842 | +0.84(+1.78%) |
Nov 04, 2009 | 47.72 | 48.28 | 47.11 | 47.25 | 627,273 | +0.09(+0.20%) |
Nov 03, 2009 | 45.45 | 47.31 | 45.03 | 47.16 | 525,376 | +1.13(+2.46%) |
Nov 02, 2009 | 46.07 | 46.99 | 45.15 | 46.03 | 330,465 | +0.17(+0.36%) |
Oct 30, 2009 | 48.01 | 48.07 | 45.49 | 45.86 | 471,095 | -2.42(-5.01%) |
Oct 29, 2009 | 47.01 | 48.40 | 47.00 | 48.28 | 374,353 | +1.75(+3.77%) |
Oct 28, 2009 | 48.76 | 48.76 | 46.43 | 46.53 | 681,957 | -2.43(-4.96%) |
Oct 27, 2009 | 48.99 | 49.80 | 48.55 | 48.96 | 345,981 | +0.10(+0.21%) |
Oct 26, 2009 | 50.01 | 51.26 | 48.73 | 48.86 | 543,844 | -1.03(-2.06%) |
Oct 23, 2009 | 50.29 | 50.38 | 49.53 | 49.88 | 440,316 | -1.36(-2.66%) |
Oct 22, 2009 | 51.18 | 51.33 | 50.11 | 51.25 | 249,946 | -0.06(-0.13%) |
Oct 21, 2009 | 51.48 | 52.80 | 51.27 | 51.31 | 438,824 | -0.49(-0.95%) |
Oct 20, 2009 | 51.01 | 51.83 | 51.01 | 51.80 | 317,368 | -0.12(-0.23%) |
Oct 19, 2009 | 51.43 | 52.02 | 51.06 | 51.92 | 237,112 | +0.60(+1.17%) |
Oct 16, 2009 | 51.15 | 51.51 | 50.82 | 51.32 | 286,221 | -0.13(-0.25%) |
Oct 15, 2009 | 49.95 | 51.47 | 49.95 | 51.45 | 344,198 | +0.95(+1.89%) |
Oct 14, 2009 | 50.63 | 50.65 | 49.95 | 50.50 | 211,772 | +0.66(+1.32%) |
Oct 13, 2009 | 49.75 | 49.93 | 48.63 | 49.84 | 321,352 | +0.14(+0.28%) |
Oct 12, 2009 | 50.27 | 50.42 | 49.50 | 49.70 | 282,383 | +0.49(+1.00%) |
Oct 09, 2009 | 49.11 | 49.58 | 48.74 | 49.21 | 258,655 | -0.06(-0.13%) |
Oct 08, 2009 | 47.94 | 49.44 | 47.92 | 49.27 | 261,162 | +1.71(+3.60%) |
Oct 07, 2009 | 47.48 | 47.81 | 46.94 | 47.56 | 169,705 | -0.01(-0.02%) |
Oct 06, 2009 | 46.82 | 47.72 | 46.82 | 47.57 | 140,144 | +1.33(+2.89%) |
Oct 05, 2009 | 44.95 | 46.34 | 44.74 | 46.23 | 213,813 | +1.39(+3.10%) |
Oct 02, 2009 | 44.44 | 45.16 | 43.92 | 44.84 | 283,196 | -0.23(-0.51%) |
Oct 01, 2009 | 46.94 | 46.97 | 45.00 | 45.08 | 280,832 | -1.96(-4.18%) |
Sep 30, 2009 | 47.24 | 47.54 | 46.14 | 47.04 | 329,858 | +0.07(+0.16%) |
Sep 29, 2009 | 46.98 | 47.20 | 46.38 | 46.97 | 230,765 | +0.05(+0.10%) |
Sep 28, 2009 | 46.35 | 46.99 | 45.93 | 46.92 | 141,572 | +0.89(+1.93%) |
Sep 25, 2009 | 46.02 | 46.47 | 45.61 | 46.03 | 196,615 | -0.04(-0.08%) |
Sep 24, 2009 | 47.24 | 47.24 | 45.65 | 46.07 | 196,473 | -1.05(-2.22%) |
Sep 23, 2009 | 48.31 | 48.31 | 46.94 | 47.11 | 396,573 | -1.03(-2.14%) |
Sep 22, 2009 | 47.70 | 48.30 | 47.70 | 48.14 | 317,808 | +1.01(+2.14%) |
Sep 21, 2009 | 46.81 | 47.30 | 46.16 | 47.13 | 269,835 | -0.43(-0.90%) |
Sep 18, 2009 | 48.41 | 48.54 | 47.08 | 47.56 | 286,302 | -0.59(-1.23%) |
Sep 17, 2009 | 48.31 | 48.94 | 47.76 | 48.15 | 429,730 | +0.14(+0.29%) |
Sep 16, 2009 | 47.38 | 48.41 | 47.28 | 48.01 | 440,462 | +1.08(+2.31%) |
Sep 15, 2009 | 46.21 | 47.09 | 46.11 | 46.93 | 244,661 | +1.02(+2.22%) |
Sep 14, 2009 | 45.14 | 45.96 | 44.88 | 45.91 | 430,701 | +0.28(+0.61%) |
Sep 11, 2009 | 45.61 | 46.49 | 45.21 | 45.63 | 309,247 | +0.27(+0.59%) |
Sep 10, 2009 | 44.14 | 45.37 | 43.79 | 45.36 | 381,200 | +1.39(+3.16%) |
Sep 09, 2009 | 43.59 | 44.34 | 43.18 | 43.97 | 184,669 | +0.62(+1.43%) |
Sep 08, 2009 | 42.94 | 43.63 | 42.94 | 43.35 | 179,259 | +1.31(+3.11%) |
Sep 04, 2009 | 41.18 | 42.10 | 41.18 | 42.04 | 115,365 | +0.79(+1.90%) |
Sep 03, 2009 | 41.49 | 41.67 | 41.05 | 41.26 | 176,144 | +0.06(+0.16%) |
Sep 02, 2009 | 41.22 | 41.72 | 41.13 | 41.19 | 451,555 | -0.24(-0.58%) |
Sep 01, 2009 | 42.26 | 42.81 | 41.39 | 41.43 | 374,739 | -0.95(-2.23%) |
Aug 31, 2009 | 42.82 | 42.82 | 41.93 | 42.38 | 284,943 | -1.03(-2.37%) |
Aug 28, 2009 | 43.44 | 43.91 | 43.05 | 43.41 | 114,863 | +0.21(+0.49%) |
Aug 27, 2009 | 42.99 | 43.32 | 42.06 | 43.19 | 157,532 | +0.01(+0.02%) |
Aug 26, 2009 | 43.08 | 43.37 | 42.62 | 43.19 | 122,192 | -0.17(-0.38%) |
Aug 25, 2009 | 44.47 | 44.64 | 43.18 | 43.35 | 190,828 | -0.94(-2.11%) |
Aug 24, 2009 | 44.65 | 44.79 | 44.06 | 44.29 | 165,253 | +0.28(+0.63%) |
Aug 21, 2009 | 43.23 | 44.21 | 43.19 | 44.01 | 218,550 | +1.32(+3.08%) |
Aug 20, 2009 | 42.25 | 42.99 | 42.19 | 42.69 | 200,335 | +0.30(+0.70%) |
Aug 19, 2009 | 41.07 | 42.78 | 40.90 | 42.40 | 148,060 | +0.80(+1.92%) |
Aug 18, 2009 | 40.93 | 41.75 | 40.93 | 41.60 | 80,333 | +0.71(+1.73%) |
Aug 17, 2009 | 41.26 | 41.43 | 40.62 | 40.89 | 153,282 | -1.54(-3.63%) |
Aug 14, 2009 | 43.21 | 43.24 | 42.04 | 42.43 | 140,864 | -0.85(-1.97%) |
Aug 13, 2009 | 42.90 | 43.33 | 42.31 | 43.29 | 170,904 | +0.77(+1.81%) |
Aug 12, 2009 | 42.04 | 42.88 | 41.99 | 42.52 | 150,534 | +0.32(+0.77%) |
Aug 11, 2009 | 42.85 | 42.85 | 42.08 | 42.19 | 155,046 | -0.82(-1.90%) |
Aug 10, 2009 | 42.43 | 43.18 | 42.24 | 43.01 | 320,233 | +0.40(+0.93%) |
Aug 07, 2009 | 42.99 | 43.19 | 42.37 | 42.61 | 229,346 | +0.19(+0.46%) |
Aug 06, 2009 | 43.28 | 43.34 | 42.21 | 42.42 | 234,441 | -0.61(-1.42%) |
Aug 05, 2009 | 43.63 | 43.63 | 42.89 | 43.03 | 189,697 | -0.50(-1.15%) |
Aug 04, 2009 | 43.18 | 43.82 | 42.76 | 43.53 | 184,205 | +0.19(+0.45%) |
Aug 03, 2009 | 42.47 | 43.59 | 42.42 | 43.33 | 237,731 | +1.58(+3.79%) |
Jul 31, 2009 | 41.01 | 42.10 | 40.85 | 41.75 | 244,450 | +0.51(+1.24%) |
Jul 30, 2009 | 40.92 | 41.66 | 40.62 | 41.24 | 297,296 | +1.14(+2.83%) |
Jul 29, 2009 | 40.49 | 40.55 | 39.57 | 40.10 | 223,094 | -1.08(-2.62%) |
Jul 28, 2009 | 41.50 | 41.62 | 40.29 | 41.18 | 149,629 | -0.70(-1.68%) |
Jul 27, 2009 | 41.80 | 42.25 | 41.46 | 41.89 | 296,631 | -0.09(-0.22%) |
Jul 24, 2009 | 41.24 | 41.98 | 41.15 | 41.98 | 910 | +0.53(+1.29%) |
Jul 23, 2009 | 40.12 | 41.55 | 40.12 | 41.45 | 388,961 | +1.38(+3.43%) |
Jul 22, 2009 | 39.99 | 40.42 | 39.46 | 40.07 | 457,866 | -0.25(-0.62%) |
Jul 21, 2009 | 40.63 | 40.77 | 39.58 | 40.32 | 426,720 | +0.25(+0.62%) |
Jul 20, 2009 | 39.54 | 40.21 | 39.35 | 40.07 | 306,469 | +0.92(+2.36%) |
Jul 17, 2009 | 38.70 | 39.48 | 38.41 | 39.15 | 541,179 | +0.36(+0.94%) |
Jul 16, 2009 | 37.84 | 38.96 | 37.60 | 38.78 | 468,579 | +0.77(+2.02%) |
Jul 15, 2009 | 37.39 | 38.14 | 37.39 | 38.02 | 435,911 | +1.39(+3.79%) |
Jul 14, 2009 | 35.97 | 36.69 | 35.97 | 36.63 | 289,572 | +0.81(+2.25%) |
Jul 13, 2009 | 34.75 | 35.82 | 34.71 | 35.82 | 373,645 | +0.75(+2.14%) |
Jul 10, 2009 | 34.65 | 35.27 | 34.29 | 35.07 | 440,474 | -0.21(-0.60%) |
Jul 09, 2009 | 34.62 | 35.76 | 34.61 | 35.28 | 768,374 | +1.03(+3.00%) |
Jul 08, 2009 | 34.49 | 35.00 | 33.50 | 34.25 | 403,553 | -0.19(-0.54%) |
Jul 07, 2009 | 35.25 | 35.40 | 34.43 | 34.44 | 652,244 | -0.92(-2.59%) |
Jul 06, 2009 | 35.65 | 35.70 | 34.41 | 35.36 | 305,943 | -0.98(-2.70%) |
Jul 02, 2009 | 37.21 | 37.21 | 36.32 | 36.34 | 181,018 | -1.62(-4.27%) |
Jul 01, 2009 | 38.44 | 38.96 | 37.92 | 37.96 | 572,301 | -0.15(-0.39%) |
Jun 30, 2009 | 38.08 | 38.84 | 37.36 | 38.11 | 674,919 | -0.03(-0.07%) |
Jun 29, 2009 | 38.08 | 38.57 | 37.97 | 38.14 | 278,906 | +0.29(+0.76%) |
Jun 26, 2009 | 38.02 | 38.15 | 37.67 | 37.85 | 287,551 | -0.37(-0.97%) |
Jun 25, 2009 | 37.54 | 38.29 | 37.48 | 38.22 | 409,278 | +0.95(+2.56%) |
Jun 24, 2009 | 37.06 | 37.90 | 37.01 | 37.26 | 399,319 | +0.27(+0.73%) |
Jun 23, 2009 | 36.96 | 37.34 | 36.25 | 37.00 | 541,866 | +0.17(+0.45%) |
Jun 22, 2009 | 38.65 | 38.84 | 36.79 | 36.83 | 337,865 | -2.61(-6.62%) |
Jun 19, 2009 | 40.73 | 40.73 | 39.15 | 39.44 | 789,386 | -0.72(-1.80%) |
Jun 18, 2009 | 40.52 | 40.86 | 39.91 | 40.16 | 582,087 | -0.30(-0.73%) |
Jun 17, 2009 | 41.30 | 41.30 | 39.64 | 40.46 | 525,968 | -0.85(-2.06%) |
Jun 16, 2009 | 42.81 | 43.16 | 41.14 | 41.31 | 762,654 | -1.18(-2.77%) |
Jun 15, 2009 | 43.08 | 43.17 | 41.87 | 42.49 | 317,741 | -1.21(-2.78%) |
Jun 12, 2009 | 43.57 | 43.71 | 42.98 | 43.70 | 383,393 | -0.44(-1.01%) |
Jun 11, 2009 | 43.15 | 44.94 | 43.09 | 44.15 | 452,089 | +1.15(+2.67%) |
Jun 10, 2009 | 43.31 | 43.40 | 42.28 | 43.00 | 507,694 | +0.41(+0.96%) |
Jun 09, 2009 | 42.73 | 43.03 | 42.03 | 42.59 | 609,618 | +0.27(+0.63%) |
Jun 08, 2009 | 42.18 | 42.63 | 41.49 | 42.32 | 479,878 | -0.18(-0.41%) |
Jun 05, 2009 | 43.38 | 43.52 | 42.05 | 42.50 | 717,534 | -0.31(-0.71%) |
Jun 04, 2009 | 42.09 | 43.06 | 41.83 | 42.81 | 818,639 | +1.12(+2.69%) |
Jun 03, 2009 | 43.46 | 43.46 | 41.00 | 41.68 | 555,131 | -2.57(-5.80%) |
Jun 02, 2009 | 44.64 | 44.67 | 43.81 | 44.25 | 802,753 | -0.44(-0.97%) |
Jun 01, 2009 | 43.78 | 44.98 | 43.78 | 44.69 | 976,663 | +1.83(+4.26%) |
May 29, 2009 | 42.58 | 43.20 | 42.25 | 42.86 | 1,037,626 | +0.82(+1.94%) |
May 28, 2009 | 40.64 | 42.33 | 40.25 | 42.05 | 806,270 | +1.69(+4.18%) |
May 27, 2009 | 40.43 | 41.37 | 40.26 | 40.36 | 670,588 | +0.02(+0.05%) |
May 26, 2009 | 39.14 | 40.39 | 38.24 | 40.34 | 489,239 | +0.99(+2.52%) |
May 22, 2009 | 39.69 | 40.12 | 39.28 | 39.35 | 601,936 | -0.10(-0.26%) |
May 21, 2009 | 40.15 | 40.15 | 38.78 | 39.45 | 944,026 | -1.43(-3.49%) |
May 20, 2009 | 41.13 | 42.38 | 40.77 | 40.88 | 889,976 | +0.28(+0.68%) |
May 19, 2009 | 40.18 | 41.19 | 39.91 | 40.60 | 986,352 | +0.42(+1.04%) |
May 18, 2009 | 38.81 | 40.26 | 38.77 | 40.18 | 879,216 | +1.89(+4.94%) |
May 15, 2009 | 39.44 | 39.75 | 37.98 | 38.29 | 561,036 | -1.21(-3.07%) |
May 14, 2009 | 39.02 | 39.89 | 38.28 | 39.51 | 745,887 | +0.30(+0.75%) |
May 13, 2009 | 40.76 | 40.76 | 38.91 | 39.21 | 823,440 | -1.97(-4.79%) |
May 12, 2009 | 41.71 | 42.12 | 40.06 | 41.18 | 692,950 | -0.36(-0.87%) |
May 11, 2009 | 42.64 | 42.80 | 40.99 | 41.55 | 1,052,983 | -1.58(-3.67%) |
May 08, 2009 | 41.27 | 43.68 | 41.26 | 43.13 | 835,429 | +2.28(+5.58%) |
May 07, 2009 | 43.19 | 44.26 | 40.23 | 40.85 | 790,890 | -0.95(-2.28%) |
May 06, 2009 | 39.80 | 42.05 | 39.80 | 41.80 | 823,517 | +2.39(+6.06%) |
May 05, 2009 | 40.21 | 40.41 | 38.67 | 39.41 | 645,694 | -1.17(-2.88%) |
May 04, 2009 | 40.20 | 40.58 | 40.15 | 40.58 | 662,459 | +2.51(+6.60%) |
May 01, 2009 | 36.45 | 38.43 | 36.36 | 38.07 | 661,983 | +1.76(+4.85%) |
Apr 30, 2009 | 37.34 | 37.55 | 35.86 | 36.31 | 700,570 | -0.54(-1.46%) |
Apr 29, 2009 | 36.25 | 37.43 | 36.25 | 36.85 | 685,516 | +0.92(+2.55%) |
Apr 28, 2009 | 35.09 | 36.45 | 35.04 | 35.93 | 319,001 | +0.31(+0.88%) |
Apr 27, 2009 | 35.36 | 36.00 | 35.09 | 35.62 | 631,315 | -0.67(-1.84%) |
Apr 24, 2009 | 35.61 | 36.70 | 35.61 | 36.28 | 608,476 | +0.98(+2.78%) |
Apr 23, 2009 | 34.88 | 35.43 | 34.62 | 35.30 | 862,941 | +0.81(+2.34%) |
Apr 22, 2009 | 34.70 | 35.43 | 34.36 | 34.49 | 1,141,856 | -0.43(-1.22%) |
Apr 21, 2009 | 33.97 | 35.18 | 33.54 | 34.92 | 667,056 | +0.69(+2.03%) |
Apr 20, 2009 | 36.13 | 36.13 | 34.11 | 34.23 | 227,098 | -2.62(-7.12%) |
Apr 17, 2009 | 36.10 | 37.09 | 36.06 | 36.85 | 300,304 | +1.02(+2.84%) |
Apr 16, 2009 | 35.27 | 36.20 | 34.86 | 35.83 | 205,756 | +0.61(+1.74%) |
Apr 15, 2009 | 35.24 | 35.78 | 34.65 | 35.22 | 580,742 | -0.19(-0.52%) |
Apr 14, 2009 | 35.12 | 36.48 | 35.07 | 35.40 | 368,502 | -0.18(-0.49%) |
Apr 13, 2009 | 35.66 | 35.95 | 34.19 | 35.58 | 323,461 | +0.06(+0.16%) |
Apr 09, 2009 | 36.13 | 36.13 | 35.03 | 35.52 | 448,462 | +1.42(+4.16%) |
Apr 08, 2009 | 33.28 | 34.53 | 32.53 | 34.11 | 407,082 | +0.88(+2.65%) |
Apr 07, 2009 | 33.80 | 33.87 | 33.05 | 33.23 | 273,025 | -1.45(-4.17%) |
Apr 06, 2009 | 35.10 | 35.24 | 34.03 | 34.67 | 164,443 | -0.81(-2.28%) |
Apr 03, 2009 | 34.60 | 35.84 | 34.44 | 35.48 | 195,944 | +1.02(+2.96%) |
Apr 02, 2009 | 34.74 | 35.02 | 33.65 | 34.46 | 248,947 | +1.83(+5.59%) |
Apr 01, 2009 | 31.47 | 32.84 | 30.79 | 32.63 | 282,260 | +0.91(+2.86%) |
Mar 31, 2009 | 32.07 | 32.73 | 31.72 | 31.72 | 322,717 | -0.21(-0.67%) |
Mar 30, 2009 | 32.43 | 32.43 | 31.27 | 31.94 | 135,879 | -2.92(-8.37%) |
Mar 26, 2009 | 35.66 | 35.71 | 34.30 | 34.86 | 287,546 | +0.28(+0.80%) |
Mar 25, 2009 | 34.25 | 35.13 | 33.37 | 34.58 | 443,202 | +0.26(+0.76%) |
Mar 24, 2009 | 34.40 | 35.13 | 34.04 | 34.32 | 342,219 | -1.25(-3.52%) |
Mar 23, 2009 | 34.65 | 35.64 | 34.55 | 35.57 | 397,056 | +2.85(+8.72%) |
Mar 20, 2009 | 34.51 | 34.54 | 32.61 | 32.72 | 244,510 | -1.41(-4.13%) |
Mar 19, 2009 | 33.82 | 35.01 | 33.48 | 34.12 | 438,430 | +1.55(+4.75%) |
Mar 18, 2009 | 32.23 | 32.98 | 30.73 | 32.58 | 543,192 | +0.35(+1.09%) |
Mar 17, 2009 | 30.93 | 32.22 | 30.32 | 32.22 | 441,464 | +1.47(+4.79%) |
Mar 16, 2009 | 30.08 | 31.54 | 29.94 | 30.75 | 337,065 | +0.54(+1.78%) |
Mar 13, 2009 | 31.18 | 31.18 | 29.84 | 30.21 | 0 | -0.40(-1.31%) |
Mar 12, 2009 | 29.30 | 30.76 | 29.03 | 30.62 | 670,275 | +1.30(+4.44%) |
Mar 11, 2009 | 29.68 | 30.09 | 28.65 | 29.32 | 1,160,387 | +0.15(+0.51%) |
Mar 10, 2009 | 28.74 | 29.70 | 28.72 | 29.17 | 1,403,248 | +1.36(+4.90%) |
Mar 09, 2009 | 27.83 | 28.95 | 27.59 | 27.80 | 657,355 | -0.22(-0.79%) |
Mar 06, 2009 | 28.47 | 29.42 | 27.02 | 28.03 | 0 | -0.18(-0.62%) |
Mar 05, 2009 | 28.73 | 29.58 | 28.11 | 28.20 | 331,375 | -1.28(-4.34%) |
Mar 04, 2009 | 28.68 | 30.08 | 28.56 | 29.48 | 296,674 | +2.24(+8.23%) |
Mar 02, 2009 | 29.31 | 29.61 | 27.10 | 27.24 | 383,203 | -3.05(-10.06%) |
Feb 27, 2009 | 30.15 | 31.42 | 29.48 | 30.29 | 0 | -0.58(-1.89%) |
Feb 26, 2009 | 31.25 | 32.15 | 30.81 | 30.87 | 1,646,458 | +0.17(+0.54%) |
Feb 25, 2009 | 30.35 | 31.54 | 29.70 | 30.70 | 813,057 | +0.18(+0.58%) |
Feb 24, 2009 | 29.24 | 30.70 | 29.02 | 30.53 | 282,043 | +1.31(+4.47%) |
Feb 23, 2009 | 31.64 | 31.78 | 29.11 | 29.22 | 345,917 | -1.82(-5.85%) |
Feb 20, 2009 | 31.38 | 31.76 | 30.23 | 31.04 | 431,602 | -1.20(-3.71%) |
Feb 19, 2009 | 32.81 | 32.98 | 31.93 | 32.23 | 314,280 | -0.02(-0.06%) |
Feb 18, 2009 | 33.63 | 33.63 | 31.90 | 32.25 | 343,885 | -1.15(-3.44%) |
Feb 17, 2009 | 35.01 | 35.37 | 33.35 | 33.40 | 460,299 | -2.91(-8.01%) |
Feb 13, 2009 | 36.13 | 36.93 | 35.86 | 36.31 | 558,937 | +0.35(+0.98%) |
Feb 12, 2009 | 34.61 | 35.96 | 34.52 | 35.96 | 470,833 | +0.28(+0.78%) |
Feb 11, 2009 | 36.66 | 37.13 | 34.93 | 35.68 | 479,261 | -0.77(-2.11%) |
Feb 10, 2009 | 38.24 | 38.91 | 36.00 | 36.45 | 654,966 | -1.76(-4.61%) |
Feb 09, 2009 | 37.78 | 38.90 | 37.75 | 38.21 | 452,762 | +0.75(+2.00%) |
Feb 06, 2009 | 36.72 | 37.75 | 36.11 | 37.46 | 437,699 | +0.66(+1.79%) |
Feb 05, 2009 | 35.92 | 37.06 | 35.46 | 36.80 | 567,892 | +0.63(+1.74%) |
Feb 04, 2009 | 35.92 | 36.72 | 35.82 | 36.17 | 1,179,396 | +0.64(+1.80%) |
Feb 03, 2009 | 35.07 | 35.81 | 34.71 | 35.53 | 684,610 | +0.75(+2.16%) |