Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.02 | 30.11 | 29.55 | 29.65 | 1,939,290 | -0.32(-1.08%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.94 | 29.97 | 958,188 | -0.30(-0.98%) |
Jan 27, 2010 | 30.29 | 30.36 | 30.06 | 30.27 | 1,447,077 | -0.02(-0.07%) |
Jan 26, 2010 | 30.07 | 30.43 | 29.92 | 30.29 | 1,525,780 | +0.08(+0.26%) |
Jan 25, 2010 | 30.58 | 30.62 | 30.20 | 30.21 | 1,297,434 | -0.16(-0.51%) |
Jan 22, 2010 | 30.62 | 30.78 | 30.36 | 30.37 | 1,261,708 | -0.24(-0.78%) |
Jan 21, 2010 | 30.96 | 31.20 | 30.53 | 30.61 | 1,970,487 | -0.28(-0.91%) |
Jan 20, 2010 | 31.23 | 31.32 | 30.55 | 30.89 | 1,961,884 | -0.58(-1.84%) |
Jan 19, 2010 | 31.75 | 31.84 | 31.22 | 31.47 | 2,582,723 | -0.42(-1.33%) |
Jan 15, 2010 | 32.06 | 31.89 | 31.89 | 31.89 | 1,587,834 | -0.29(-0.90%) |
Jan 14, 2010 | 31.93 | 32.28 | 31.92 | 32.18 | 1,176,419 | +0.17(+0.53%) |
Jan 13, 2010 | 31.85 | 32.18 | 31.64 | 32.01 | 1,027,134 | +0.13(+0.40%) |
Jan 12, 2010 | 31.72 | 31.98 | 31.52 | 31.89 | 995,509 | +0.11(+0.36%) |
Jan 11, 2010 | 31.57 | 31.88 | 31.45 | 31.77 | 1,156,066 | +0.36(+1.15%) |
Jan 08, 2010 | 31.39 | 31.47 | 31.17 | 31.41 | 1,598,175 | -0.04(-0.13%) |
Jan 07, 2010 | 31.91 | 31.91 | 31.40 | 31.46 | 1,760,004 | -0.54(-1.68%) |
Jan 06, 2010 | 32.11 | 32.25 | 31.85 | 31.99 | 1,032,915 | -0.04(-0.11%) |
Jan 05, 2010 | 32.40 | 32.40 | 31.85 | 32.03 | 1,433,429 | -0.39(-1.20%) |
Jan 04, 2010 | 32.17 | 32.52 | 32.04 | 32.42 | 1,844,894 | +0.54(+1.68%) |
Dec 31, 2009 | 31.96 | 31.88 | 31.88 | 31.88 | 863,116 | -0.02(-0.07%) |
Dec 30, 2009 | 31.56 | 31.90 | 31.46 | 31.90 | 796,066 | +0.10(+0.31%) |
Dec 29, 2009 | 31.81 | 31.95 | 31.64 | 31.80 | 742,532 | +0.04(+0.13%) |
Dec 28, 2009 | 31.62 | 31.79 | 31.39 | 31.76 | 1,117,269 | +0.24(+0.76%) |
Dec 24, 2009 | 31.46 | 31.59 | 31.39 | 31.52 | 547,847 | +0.06(+0.20%) |
Dec 23, 2009 | 31.24 | 31.55 | 31.07 | 31.46 | 1,220,233 | +0.30(+0.97%) |
Dec 22, 2009 | 30.95 | 31.21 | 30.81 | 31.15 | 1,308,741 | +0.25(+0.82%) |
Dec 21, 2009 | 30.79 | 30.95 | 30.74 | 30.90 | 761,268 | +0.24(+0.78%) |
Dec 18, 2009 | 30.47 | 30.69 | 30.27 | 30.66 | 1,501,130 | +0.19(+0.63%) |
Dec 17, 2009 | 30.88 | 30.88 | 30.47 | 30.47 | 3,253,262 | -0.46(-1.48%) |
Dec 16, 2009 | 31.24 | 31.39 | 30.88 | 30.93 | 1,804,786 | -0.17(-0.54%) |
Dec 15, 2009 | 31.61 | 31.76 | 30.94 | 31.10 | 2,628,514 | -0.48(-1.52%) |
Dec 14, 2009 | 31.68 | 31.72 | 31.56 | 31.58 | 1,996,441 | -0.23(-0.73%) |
Dec 11, 2009 | 32.14 | 32.23 | 31.77 | 31.81 | 1,250,037 | -0.23(-0.73%) |
Dec 10, 2009 | 32.35 | 32.56 | 31.91 | 32.04 | 1,148,980 | -0.16(-0.50%) |
Dec 09, 2009 | 31.89 | 32.25 | 31.67 | 32.20 | 1,603,892 | +0.37(+1.15%) |
Dec 08, 2009 | 32.11 | 32.25 | 31.63 | 31.84 | 1,438,530 | -0.44(-1.36%) |
Dec 07, 2009 | 32.19 | 32.47 | 32.03 | 32.28 | 1,193,139 | +0.00(+0.00%) |
Dec 04, 2009 | 32.19 | 32.45 | 31.91 | 32.28 | 1,782,606 | +0.32(+1.02%) |
Dec 03, 2009 | 32.30 | 32.32 | 31.89 | 31.95 | 806,492 | -0.25(-0.77%) |
Dec 02, 2009 | 32.13 | 32.32 | 31.81 | 32.20 | 1,067,148 | +0.01(+0.02%) |
Dec 01, 2009 | 32.13 | 32.37 | 31.90 | 32.19 | 1,737,355 | +0.28(+0.86%) |
Nov 30, 2009 | 31.89 | 32.08 | 31.60 | 31.92 | 1,258,003 | +0.14(+0.44%) |
Nov 27, 2009 | 31.77 | 31.94 | 31.08 | 31.77 | 595,577 | -0.43(-1.34%) |
Nov 25, 2009 | 32.37 | 32.41 | 32.05 | 32.20 | 876,911 | -0.25(-0.78%) |
Nov 24, 2009 | 32.51 | 32.74 | 32.30 | 32.46 | 1,168,012 | +0.13(+0.39%) |
Nov 23, 2009 | 32.47 | 32.65 | 32.20 | 32.33 | 1,211,239 | +0.16(+0.50%) |
Nov 20, 2009 | 32.28 | 32.35 | 32.05 | 32.17 | 1,063,737 | -0.11(-0.33%) |
Nov 19, 2009 | 32.26 | 32.50 | 31.72 | 32.28 | 1,668,691 | -0.22(-0.67%) |
Nov 18, 2009 | 32.49 | 32.67 | 32.27 | 32.49 | 1,150,502 | -0.05(-0.15%) |
Nov 17, 2009 | 32.61 | 32.83 | 32.32 | 32.54 | 1,262,995 | -0.15(-0.45%) |
Nov 16, 2009 | 32.39 | 32.97 | 32.32 | 32.69 | 1,276,017 | +0.44(+1.38%) |
Nov 13, 2009 | 32.52 | 32.66 | 32.18 | 32.25 | 1,523,800 | +0.10(+0.31%) |
Nov 12, 2009 | 32.65 | 32.71 | 32.09 | 32.15 | 2,197,032 | -0.42(-1.30%) |
Nov 11, 2009 | 31.73 | 32.68 | 31.68 | 32.57 | 2,860,755 | +0.92(+2.92%) |
Nov 10, 2009 | 31.72 | 31.77 | 31.52 | 31.65 | 1,513,260 | -0.10(-0.31%) |
Nov 09, 2009 | 31.20 | 31.77 | 31.13 | 31.75 | 2,281,583 | +0.79(+2.55%) |
Nov 06, 2009 | 30.91 | 31.29 | 30.82 | 30.95 | 2,503,822 | -0.01(-0.05%) |
Nov 05, 2009 | 31.85 | 32.08 | 30.88 | 30.97 | 6,354,259 | -0.92(-2.90%) |
Nov 04, 2009 | 35.50 | 35.57 | 31.62 | 31.89 | 8,447,154 | -2.98(-8.54%) |
Nov 03, 2009 | 34.95 | 35.05 | 34.22 | 34.87 | 1,903,322 | -0.23(-0.64%) |
Nov 02, 2009 | 34.70 | 35.47 | 34.45 | 35.10 | 1,590,333 | +0.53(+1.53%) |
Oct 30, 2009 | 34.92 | 34.94 | 34.27 | 34.57 | 1,341,764 | -0.34(-0.97%) |
Oct 29, 2009 | 34.72 | 34.91 | 34.25 | 34.91 | 1,440,091 | +0.48(+1.39%) |
Oct 28, 2009 | 34.99 | 35.28 | 34.34 | 34.43 | 1,361,258 | -0.67(-1.91%) |
Oct 27, 2009 | 35.72 | 35.72 | 35.05 | 35.10 | 1,399,950 | -0.52(-1.45%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.33 | 35.61 | 1,704,223 | +0.15(+0.42%) |
Oct 23, 2009 | 35.31 | 35.52 | 35.11 | 35.47 | 1,417,465 | -0.18(-0.50%) |
Oct 22, 2009 | 35.29 | 35.80 | 35.13 | 35.64 | 1,316,848 | +0.35(+1.00%) |
Oct 21, 2009 | 35.35 | 36.08 | 35.25 | 35.29 | 2,250,226 | -0.20(-0.58%) |
Oct 20, 2009 | 35.49 | 35.55 | 35.41 | 35.49 | 1,934,197 | +0.00(+0.00%) |
Oct 19, 2009 | 35.32 | 35.59 | 35.24 | 35.49 | 1,622,197 | +0.23(+0.66%) |
Oct 16, 2009 | 35.28 | 35.60 | 35.22 | 35.26 | 2,720,066 | -0.19(-0.54%) |
Oct 15, 2009 | 35.08 | 35.80 | 35.05 | 35.45 | 2,763,234 | -0.08(-0.22%) |
Oct 14, 2009 | 35.88 | 35.96 | 35.33 | 35.53 | 2,763,950 | -0.08(-0.24%) |
Oct 13, 2009 | 35.18 | 35.70 | 35.16 | 35.61 | 1,602,660 | +0.37(+1.06%) |
Oct 12, 2009 | 35.25 | 35.31 | 35.04 | 35.24 | 1,642,412 | +0.13(+0.36%) |
Oct 09, 2009 | 34.88 | 35.16 | 34.83 | 35.11 | 977,502 | +0.12(+0.34%) |
Oct 08, 2009 | 35.18 | 35.25 | 34.84 | 34.99 | 1,224,273 | -0.13(-0.36%) |
Oct 07, 2009 | 34.82 | 35.20 | 34.42 | 35.12 | 1,913,333 | +0.30(+0.85%) |
Oct 06, 2009 | 34.41 | 35.02 | 34.31 | 34.82 | 1,661,800 | +0.53(+1.54%) |
Oct 05, 2009 | 33.94 | 34.34 | 33.33 | 34.29 | 1,857,804 | +0.61(+1.80%) |
Oct 02, 2009 | 34.12 | 34.17 | 33.18 | 33.69 | 2,732,635 | -0.58(-1.69%) |
Oct 01, 2009 | 34.15 | 34.65 | 33.77 | 34.27 | 2,751,283 | -0.10(-0.29%) |
Sep 30, 2009 | 34.37 | 34.51 | 33.69 | 34.36 | 1,667,662 | +0.01(+0.04%) |
Sep 29, 2009 | 34.24 | 34.62 | 34.12 | 34.35 | 1,142,307 | -0.01(-0.04%) |
Sep 28, 2009 | 33.82 | 34.48 | 33.71 | 34.36 | 1,098,954 | +0.56(+1.65%) |
Sep 25, 2009 | 33.83 | 34.03 | 33.60 | 33.81 | 1,731,163 | -0.15(-0.44%) |
Sep 24, 2009 | 34.10 | 34.13 | 33.65 | 33.96 | 1,760,385 | +0.00(+0.00%) |
Sep 23, 2009 | 33.88 | 34.48 | 33.64 | 33.96 | 1,717,153 | +0.29(+0.86%) |
Sep 22, 2009 | 33.71 | 33.82 | 33.35 | 33.67 | 1,257,461 | -0.06(-0.19%) |
Sep 21, 2009 | 33.58 | 33.80 | 33.30 | 33.73 | 1,542,005 | -0.01(-0.04%) |
Sep 18, 2009 | 34.41 | 34.66 | 33.74 | 33.74 | 4,469,404 | -0.70(-2.03%) |
Sep 17, 2009 | 34.69 | 34.84 | 34.15 | 34.44 | 2,968,882 | -0.35(-1.01%) |
Sep 16, 2009 | 34.96 | 35.04 | 34.71 | 34.80 | 2,602,489 | -0.15(-0.42%) |
Sep 15, 2009 | 35.06 | 35.13 | 34.84 | 34.94 | 2,072,436 | -0.14(-0.40%) |
Sep 14, 2009 | 34.71 | 35.21 | 34.62 | 35.08 | 2,585,596 | +0.30(+0.85%) |
Sep 11, 2009 | 34.99 | 34.99 | 34.37 | 34.79 | 1,895,598 | -0.25(-0.73%) |
Sep 10, 2009 | 34.57 | 35.12 | 34.45 | 35.04 | 4,226,197 | +0.35(+1.00%) |
Sep 09, 2009 | 34.24 | 34.83 | 33.92 | 34.70 | 2,158,147 | +0.39(+1.13%) |
Sep 08, 2009 | 34.09 | 34.34 | 33.80 | 34.31 | 2,252,752 | +0.26(+0.77%) |
Sep 04, 2009 | 33.62 | 34.15 | 33.62 | 34.05 | 2,306,474 | +0.24(+0.71%) |
Sep 03, 2009 | 33.14 | 33.88 | 32.93 | 33.81 | 2,848,853 | +0.55(+1.66%) |
Sep 02, 2009 | 33.19 | 33.75 | 32.99 | 33.26 | 2,919,117 | +0.07(+0.21%) |
Sep 01, 2009 | 33.37 | 34.01 | 33.09 | 33.19 | 3,259,638 | -0.26(-0.78%) |
Aug 31, 2009 | 32.76 | 33.50 | 32.66 | 33.45 | 1,804,368 | +0.50(+1.52%) |
Aug 28, 2009 | 32.93 | 33.07 | 32.71 | 32.95 | 1,326,497 | +0.13(+0.41%) |
Aug 27, 2009 | 32.57 | 32.92 | 32.32 | 32.81 | 1,570,147 | +0.11(+0.32%) |
Aug 26, 2009 | 32.33 | 32.84 | 32.28 | 32.71 | 1,933,737 | +0.25(+0.78%) |
Aug 25, 2009 | 32.59 | 32.74 | 32.33 | 32.45 | 1,049,361 | -0.07(-0.22%) |
Aug 24, 2009 | 32.69 | 32.69 | 32.37 | 32.52 | 819,676 | -0.16(-0.50%) |
Aug 21, 2009 | 32.49 | 32.89 | 32.32 | 32.68 | 1,195,628 | +0.42(+1.29%) |
Aug 20, 2009 | 32.25 | 32.32 | 32.09 | 32.27 | 685,199 | -0.01(-0.04%) |
Aug 19, 2009 | 32.03 | 32.36 | 32.01 | 32.28 | 1,018,558 | +0.06(+0.18%) |
Aug 18, 2009 | 32.25 | 32.36 | 32.11 | 32.23 | 643,177 | +0.10(+0.30%) |
Aug 17, 2009 | 32.16 | 32.36 | 31.86 | 32.13 | 1,000,818 | -0.07(-0.23%) |
Aug 14, 2009 | 32.51 | 32.98 | 32.12 | 32.20 | 1,371,919 | -0.11(-0.35%) |
Aug 13, 2009 | 32.87 | 32.87 | 32.15 | 32.32 | 1,132,238 | -0.25(-0.78%) |
Aug 12, 2009 | 32.36 | 32.82 | 32.13 | 32.57 | 1,044,218 | +0.22(+0.68%) |
Aug 11, 2009 | 32.05 | 32.53 | 32.05 | 32.35 | 1,280,564 | +0.03(+0.09%) |
Aug 10, 2009 | 32.10 | 32.71 | 31.95 | 32.32 | 2,028,750 | +0.25(+0.79%) |
Aug 07, 2009 | 32.37 | 32.39 | 31.94 | 32.07 | 1,343,801 | +0.02(+0.07%) |
Aug 06, 2009 | 32.90 | 33.11 | 32.02 | 32.05 | 2,025,570 | -0.67(-2.05%) |
Aug 05, 2009 | 33.05 | 33.33 | 32.66 | 32.72 | 1,592,550 | -0.38(-1.15%) |
Aug 04, 2009 | 33.52 | 33.54 | 32.92 | 33.10 | 2,615,952 | -0.40(-1.20%) |
Aug 03, 2009 | 32.83 | 33.69 | 31.86 | 33.50 | 5,318,393 | +1.59(+4.97%) |
Jul 31, 2009 | 31.75 | 32.10 | 31.65 | 31.92 | 2,699,302 | +0.20(+0.65%) |
Jul 30, 2009 | 31.75 | 31.94 | 31.68 | 31.71 | 1,863,944 | +0.15(+0.47%) |
Jul 29, 2009 | 31.29 | 31.70 | 31.22 | 31.56 | 1,666,382 | +0.18(+0.58%) |
Jul 28, 2009 | 31.63 | 31.83 | 31.11 | 31.38 | 1,447,837 | -0.32(-1.02%) |
Jul 27, 2009 | 31.60 | 31.72 | 31.29 | 31.70 | 829,079 | +0.01(+0.02%) |
Jul 24, 2009 | 31.72 | 31.83 | 31.33 | 31.70 | 3,303 | -0.02(-0.07%) |
Jul 23, 2009 | 31.14 | 32.00 | 31.14 | 31.72 | 2,097,763 | +0.53(+1.70%) |
Jul 22, 2009 | 30.81 | 31.43 | 30.73 | 31.19 | 1,581,921 | +0.34(+1.10%) |
Jul 21, 2009 | 31.01 | 31.19 | 30.60 | 30.85 | 1,095,035 | -0.04(-0.11%) |
Jul 20, 2009 | 31.12 | 31.29 | 30.64 | 30.88 | 1,846,531 | -0.08(-0.25%) |
Jul 17, 2009 | 31.05 | 31.07 | 30.74 | 30.96 | 1,400,376 | +0.02(+0.07%) |
Jul 16, 2009 | 30.84 | 31.08 | 30.68 | 30.94 | 902,229 | -0.01(-0.05%) |
Jul 15, 2009 | 30.33 | 30.95 | 30.14 | 30.95 | 1,471,359 | +0.80(+2.65%) |
Jul 14, 2009 | 30.13 | 30.36 | 29.88 | 30.16 | 1,279,448 | -0.06(-0.19%) |
Jul 13, 2009 | 29.83 | 30.25 | 29.76 | 30.21 | 1,010,278 | +0.66(+2.25%) |
Jul 10, 2009 | 29.90 | 30.01 | 29.42 | 29.55 | 872,804 | -0.56(-1.85%) |
Jul 09, 2009 | 30.25 | 30.40 | 29.97 | 30.11 | 1,314,031 | +0.01(+0.02%) |
Jul 08, 2009 | 30.44 | 30.45 | 29.80 | 30.10 | 1,221,311 | -0.23(-0.77%) |
Jul 07, 2009 | 30.89 | 30.90 | 30.30 | 30.33 | 1,425,186 | -0.59(-1.89%) |
Jul 06, 2009 | 30.47 | 30.96 | 30.28 | 30.92 | 1,058,701 | +0.30(+0.99%) |
Jul 02, 2009 | 30.45 | 30.82 | 30.36 | 30.62 | 1,996,209 | -0.11(-0.34%) |
Jul 01, 2009 | 30.07 | 31.03 | 29.96 | 30.72 | 1,917,707 | +0.84(+2.81%) |
Jun 30, 2009 | 30.08 | 30.16 | 29.54 | 29.88 | 1,664,247 | -0.14(-0.47%) |
Jun 29, 2009 | 30.26 | 30.26 | 29.65 | 30.02 | 1,094,427 | -0.08(-0.26%) |
Jun 26, 2009 | 30.07 | 30.26 | 29.74 | 30.10 | 2,209,917 | +0.03(+0.09%) |
Jun 25, 2009 | 29.70 | 30.11 | 29.66 | 30.07 | 1,479,961 | +0.43(+1.45%) |
Jun 24, 2009 | 29.85 | 30.00 | 29.47 | 29.64 | 1,687,846 | -0.08(-0.28%) |
Jun 23, 2009 | 29.66 | 30.08 | 29.38 | 29.73 | 1,548,710 | +0.07(+0.24%) |
Jun 22, 2009 | 30.11 | 30.40 | 29.51 | 29.66 | 1,730,714 | -0.72(-2.37%) |
Jun 19, 2009 | 30.89 | 30.89 | 30.22 | 30.38 | 1,865,190 | -0.30(-0.97%) |
Jun 18, 2009 | 30.23 | 30.80 | 29.92 | 30.67 | 1,537,479 | +0.53(+1.76%) |
Jun 17, 2009 | 30.54 | 30.79 | 30.05 | 30.14 | 2,477,781 | -0.33(-1.09%) |
Jun 16, 2009 | 31.34 | 31.41 | 30.33 | 30.48 | 1,927,906 | -0.73(-2.35%) |
Jun 15, 2009 | 31.48 | 31.75 | 31.06 | 31.21 | 1,368,285 | -0.51(-1.60%) |
Jun 12, 2009 | 31.49 | 31.80 | 31.37 | 31.72 | 1,508,206 | +0.16(+0.51%) |
Jun 11, 2009 | 31.68 | 31.89 | 31.53 | 31.56 | 1,966,862 | -0.11(-0.36%) |
Jun 10, 2009 | 31.67 | 32.01 | 31.41 | 31.67 | 1,912,087 | +0.11(+0.34%) |
Jun 09, 2009 | 32.03 | 32.16 | 31.53 | 31.56 | 2,795,162 | -0.44(-1.37%) |
Jun 08, 2009 | 32.01 | 32.20 | 31.80 | 32.00 | 2,220,709 | -0.30(-0.92%) |
Jun 05, 2009 | 32.68 | 33.02 | 32.14 | 32.30 | 1,839,776 | -0.31(-0.95%) |
Jun 04, 2009 | 32.86 | 33.11 | 32.59 | 32.61 | 2,363,611 | -0.17(-0.52%) |
Jun 03, 2009 | 32.60 | 33.04 | 32.33 | 32.78 | 2,260,281 | +0.06(+0.19%) |
Jun 02, 2009 | 31.52 | 32.78 | 31.51 | 32.71 | 2,884,046 | +1.21(+3.83%) |
Jun 01, 2009 | 31.36 | 32.01 | 30.97 | 31.51 | 5,378,205 | +0.45(+1.45%) |
May 29, 2009 | 31.42 | 31.96 | 31.01 | 31.05 | 4,723,276 | -0.49(-1.57%) |
May 28, 2009 | 31.41 | 31.65 | 31.08 | 31.55 | 1,623,482 | +0.29(+0.93%) |
May 27, 2009 | 31.61 | 31.75 | 31.21 | 31.26 | 2,430,467 | -0.44(-1.40%) |
May 26, 2009 | 30.71 | 31.70 | 30.57 | 31.70 | 3,019,679 | +0.95(+3.10%) |
May 22, 2009 | 30.72 | 30.95 | 30.48 | 30.75 | 1,199,189 | +0.06(+0.21%) |
May 21, 2009 | 30.45 | 30.90 | 30.19 | 30.69 | 1,902,395 | -0.01(-0.05%) |
May 20, 2009 | 30.82 | 30.98 | 30.40 | 30.70 | 3,389,295 | +0.03(+0.09%) |
May 19, 2009 | 30.57 | 31.06 | 30.26 | 30.67 | 2,587,242 | +0.14(+0.46%) |
May 18, 2009 | 29.84 | 30.53 | 29.69 | 30.53 | 3,061,750 | +0.91(+3.07%) |
May 15, 2009 | 29.65 | 29.97 | 29.52 | 29.62 | 1,930,486 | -0.04(-0.14%) |
May 14, 2009 | 29.44 | 30.02 | 29.37 | 29.66 | 2,004,655 | +0.31(+1.06%) |
May 13, 2009 | 29.63 | 29.87 | 29.32 | 29.35 | 2,065,597 | -0.47(-1.56%) |
May 12, 2009 | 29.73 | 30.06 | 29.31 | 29.82 | 1,810,964 | +0.18(+0.60%) |
May 11, 2009 | 29.34 | 29.89 | 29.26 | 29.64 | 1,839,999 | -0.01(-0.02%) |
May 08, 2009 | 29.57 | 30.07 | 29.45 | 29.65 | 2,285,010 | +0.31(+1.06%) |
May 07, 2009 | 29.83 | 29.83 | 29.19 | 29.34 | 1,880,410 | -0.32(-1.09%) |
May 06, 2009 | 29.86 | 30.13 | 28.89 | 29.66 | 2,414,630 | -0.11(-0.36%) |
May 05, 2009 | 28.87 | 30.63 | 28.60 | 29.77 | 6,954,310 | +2.59(+9.53%) |
May 04, 2009 | 27.11 | 27.42 | 27.09 | 27.18 | 2,542,134 | -0.38(-1.38%) |
May 01, 2009 | 27.05 | 27.56 | 26.78 | 27.56 | 1,795,471 | +0.56(+2.07%) |
Apr 30, 2009 | 26.14 | 27.37 | 26.07 | 27.00 | 3,095,182 | +1.07(+4.14%) |
Apr 29, 2009 | 25.96 | 26.09 | 25.70 | 25.93 | 2,649,869 | +0.20(+0.77%) |
Apr 28, 2009 | 25.67 | 26.03 | 25.57 | 25.73 | 2,134,476 | -0.20(-0.76%) |
Apr 27, 2009 | 25.96 | 26.23 | 25.77 | 25.93 | 1,752,304 | -0.24(-0.92%) |
Apr 24, 2009 | 25.73 | 26.26 | 25.63 | 26.17 | 1,675,309 | +0.44(+1.70%) |
Apr 23, 2009 | 25.93 | 26.11 | 25.36 | 25.73 | 1,851,346 | -0.23(-0.87%) |
Apr 22, 2009 | 26.13 | 26.27 | 25.69 | 25.96 | 1,757,857 | -0.26(-1.00%) |
Apr 21, 2009 | 25.87 | 26.52 | 25.73 | 26.22 | 1,332,357 | +0.06(+0.24%) |
Apr 20, 2009 | 26.86 | 27.28 | 26.14 | 26.15 | 1,907,689 | -0.94(-3.47%) |
Apr 17, 2009 | 26.20 | 27.59 | 26.20 | 27.09 | 4,524,344 | +0.90(+3.42%) |
Apr 16, 2009 | 25.34 | 26.32 | 25.34 | 26.20 | 2,821,884 | +0.92(+3.66%) |
Apr 15, 2009 | 24.57 | 25.60 | 24.52 | 25.27 | 3,082,239 | +0.42(+1.68%) |
Apr 14, 2009 | 24.51 | 25.15 | 24.28 | 24.86 | 3,635,039 | +0.23(+0.95%) |
Apr 13, 2009 | 24.62 | 24.94 | 24.19 | 24.62 | 1,604,384 | -0.42(-1.66%) |
Apr 09, 2009 | 24.69 | 25.15 | 24.40 | 25.04 | 2,541,144 | +0.68(+2.78%) |
Apr 08, 2009 | 24.76 | 24.81 | 24.13 | 24.36 | 1,797,607 | -0.37(-1.51%) |
Apr 07, 2009 | 24.79 | 25.24 | 24.59 | 24.74 | 1,310,937 | -0.23(-0.93%) |
Apr 06, 2009 | 25.46 | 25.49 | 24.83 | 24.97 | 1,913,012 | -0.61(-2.37%) |
Apr 03, 2009 | 25.51 | 25.92 | 25.39 | 25.58 | 1,997,280 | +0.12(+0.47%) |
Apr 02, 2009 | 24.79 | 25.85 | 24.57 | 25.46 | 2,437,648 | +0.96(+3.92%) |
Apr 01, 2009 | 24.04 | 24.62 | 23.59 | 24.50 | 2,420,736 | +0.30(+1.23%) |
Mar 31, 2009 | 24.23 | 24.62 | 24.08 | 24.20 | 1,987,300 | +0.02(+0.09%) |
Mar 30, 2009 | 24.57 | 24.70 | 23.69 | 24.18 | 1,801,161 | -0.85(-3.41%) |
Mar 26, 2009 | 24.90 | 25.12 | 24.41 | 25.03 | 2,235,029 | +0.24(+0.97%) |
Mar 25, 2009 | 25.15 | 25.16 | 24.29 | 24.79 | 2,137,540 | -0.04(-0.17%) |
Mar 24, 2009 | 24.44 | 25.06 | 24.29 | 24.83 | 3,140,055 | +0.15(+0.60%) |
Mar 23, 2009 | 24.21 | 24.69 | 24.19 | 24.69 | 4,022,444 | +1.33(+5.71%) |
Mar 20, 2009 | 23.30 | 23.65 | 22.84 | 23.35 | 2,995,082 | +0.17(+0.73%) |
Mar 19, 2009 | 23.52 | 23.55 | 23.15 | 23.18 | 3,222,954 | -0.21(-0.91%) |
Mar 18, 2009 | 22.34 | 23.81 | 22.14 | 23.39 | 5,840,333 | +1.16(+5.24%) |
Mar 17, 2009 | 22.14 | 22.37 | 21.71 | 22.23 | 3,233,890 | +0.04(+0.16%) |
Mar 16, 2009 | 22.54 | 22.79 | 22.04 | 22.19 | 3,793,705 | -0.17(-0.76%) |
Mar 13, 2009 | 22.69 | 23.04 | 21.98 | 22.36 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.20 | 23.43 | 22.56 | 22.66 | 4,071,193 | -0.57(-2.46%) |
Mar 11, 2009 | 22.97 | 23.44 | 22.74 | 23.23 | 5,503,933 | +0.08(+0.34%) |
Mar 10, 2009 | 23.31 | 23.70 | 23.07 | 23.15 | 3,428,268 | -0.11(-0.46%) |
Mar 09, 2009 | 23.94 | 24.05 | 23.13 | 23.26 | 2,119,509 | -0.81(-3.37%) |
Mar 06, 2009 | 24.24 | 24.46 | 23.55 | 24.07 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.24 | 24.55 | 23.33 | 23.73 | 4,853,940 | -1.02(-4.11%) |
Mar 04, 2009 | 25.50 | 25.53 | 24.63 | 24.74 | 3,318,948 | -0.20(-0.79%) |
Mar 02, 2009 | 24.91 | 25.61 | 24.83 | 24.94 | 2,958,309 | +0.07(+0.28%) |
Feb 27, 2009 | 24.83 | 25.30 | 24.58 | 24.87 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.38 | 25.51 | 24.91 | 25.02 | 3,085,319 | -0.07(-0.28%) |
Feb 25, 2009 | 25.23 | 25.44 | 24.88 | 25.09 | 2,087,151 | -0.35(-1.39%) |
Feb 24, 2009 | 24.99 | 25.55 | 24.91 | 25.44 | 2,884,388 | +0.37(+1.49%) |
Feb 23, 2009 | 25.65 | 25.98 | 25.04 | 25.07 | 1,773,632 | -0.42(-1.63%) |
Feb 20, 2009 | 25.51 | 25.91 | 25.20 | 25.48 | 2,863,933 | -0.57(-2.19%) |
Feb 19, 2009 | 26.47 | 26.79 | 25.96 | 26.06 | 2,821,581 | -0.53(-1.99%) |
Feb 18, 2009 | 26.62 | 26.72 | 26.39 | 26.59 | 2,794,301 | -0.01(-0.05%) |
Feb 17, 2009 | 26.63 | 27.14 | 26.47 | 26.60 | 3,109,947 | -0.82(-2.99%) |
Feb 13, 2009 | 28.02 | 28.02 | 27.40 | 27.42 | 2,749,849 | -0.55(-1.97%) |
Feb 12, 2009 | 26.88 | 28.12 | 26.75 | 27.97 | 3,703,920 | +0.35(+1.25%) |
Feb 11, 2009 | 27.19 | 27.85 | 26.83 | 27.62 | 3,812,729 | +1.29(+4.91%) |
Feb 10, 2009 | 28.00 | 28.07 | 25.90 | 26.33 | 7,500,125 | -2.26(-7.90%) |
Feb 09, 2009 | 29.24 | 29.25 | 28.38 | 28.59 | 3,146,461 | -0.47(-1.63%) |
Feb 06, 2009 | 28.26 | 29.17 | 28.04 | 29.06 | 3,101,484 | +0.88(+3.11%) |
Feb 05, 2009 | 28.18 | 28.54 | 27.92 | 28.19 | 2,319,397 | -0.04(-0.13%) |
Feb 04, 2009 | 29.11 | 29.37 | 28.08 | 28.22 | 1,893,584 | -0.96(-3.29%) |
Feb 03, 2009 | 28.26 | 29.39 | 28.09 | 29.18 | 1,762,803 | +0.98(+3.48%) |