Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 47.63 | 48.03 | 47.15 | 47.42 | 1,298,146 | -0.92(-1.90%) |
Nov 27, 2009 | 47.35 | 48.40 | 47.20 | 48.34 | 1,525,311 | -0.54(-1.10%) |
Nov 25, 2009 | 48.59 | 48.97 | 48.42 | 48.88 | 2,467,712 | +1.01(+2.11%) |
Nov 24, 2009 | 47.96 | 48.00 | 47.64 | 47.87 | 578,052 | +0.14(+0.29%) |
Nov 23, 2009 | 47.85 | 47.98 | 47.67 | 47.73 | 651,603 | +0.62(+1.32%) |
Nov 20, 2009 | 46.80 | 50.19 | 46.80 | 47.11 | 324,681 | -0.14(-0.30%) |
Nov 19, 2009 | 47.18 | 47.26 | 46.78 | 47.25 | 453,529 | -0.55(-1.15%) |
Nov 18, 2009 | 48.17 | 48.25 | 47.58 | 47.80 | 438,095 | +0.25(+0.53%) |
Nov 17, 2009 | 47.67 | 47.67 | 47.21 | 47.55 | 411,635 | +0.04(+0.08%) |
Nov 16, 2009 | 47.42 | 47.65 | 47.15 | 47.51 | 236,214 | +0.54(+1.15%) |
Nov 13, 2009 | 46.56 | 47.13 | 46.30 | 46.97 | 384,156 | +0.27(+0.58%) |
Nov 12, 2009 | 47.10 | 47.15 | 46.58 | 46.70 | 352,510 | -0.98(-2.06%) |
Nov 11, 2009 | 48.01 | 48.06 | 47.38 | 47.68 | 1,552,344 | -0.28(-0.58%) |
Nov 10, 2009 | 47.80 | 48.11 | 47.72 | 47.96 | 344,835 | +0.34(+0.71%) |
Nov 09, 2009 | 47.32 | 47.74 | 47.24 | 47.62 | 248,907 | +0.74(+1.58%) |
Nov 06, 2009 | 46.66 | 47.25 | 46.66 | 46.88 | 1,942,991 | -0.32(-0.68%) |
Nov 05, 2009 | 47.06 | 47.50 | 47.02 | 47.20 | 638,307 | +0.89(+1.92%) |
Nov 04, 2009 | 46.30 | 46.70 | 46.23 | 46.31 | 362,575 | +0.08(+0.17%) |
Nov 03, 2009 | 45.88 | 46.30 | 45.81 | 46.23 | 567,970 | -0.82(-1.74%) |
Nov 02, 2009 | 47.08 | 47.65 | 46.77 | 47.05 | 821,484 | +0.53(+1.14%) |
Oct 30, 2009 | 47.50 | 47.60 | 46.42 | 46.52 | 389,479 | -0.53(-1.13%) |
Oct 29, 2009 | 46.05 | 47.25 | 46.05 | 47.05 | 560,228 | +1.25(+2.73%) |
Oct 28, 2009 | 46.31 | 46.35 | 45.72 | 45.80 | 394,601 | -0.45(-0.97%) |
Oct 27, 2009 | 46.00 | 46.41 | 45.83 | 46.25 | 792,550 | +0.60(+1.31%) |
Oct 26, 2009 | 46.12 | 46.48 | 45.49 | 45.65 | 853,355 | -0.40(-0.87%) |
Oct 23, 2009 | 46.15 | 46.30 | 45.99 | 46.05 | 652,656 | -0.46(-0.99%) |
Oct 22, 2009 | 46.65 | 46.75 | 45.90 | 46.51 | 850,550 | +1.36(+3.01%) |
Oct 21, 2009 | 45.15 | 46.00 | 44.90 | 45.15 | 1,173,769 | +0.32(+0.71%) |
Oct 20, 2009 | 44.64 | 44.89 | 44.57 | 44.83 | 863,982 | +0.53(+1.20%) |
Oct 19, 2009 | 44.15 | 44.55 | 44.11 | 44.30 | 326,202 | +1.69(+3.97%) |
Oct 16, 2009 | 42.53 | 43.00 | 42.35 | 42.61 | 263,733 | -0.39(-0.91%) |
Oct 15, 2009 | 42.55 | 43.05 | 42.50 | 43.00 | 504,068 | -0.01(-0.02%) |
Oct 14, 2009 | 42.95 | 43.05 | 42.58 | 43.01 | 740,663 | +0.26(+0.61%) |
Oct 13, 2009 | 42.89 | 43.15 | 42.65 | 42.75 | 558,354 | +0.10(+0.23%) |
Oct 12, 2009 | 42.81 | 43.07 | 42.65 | 42.65 | 257,023 | +1.02(+2.45%) |
Oct 09, 2009 | 41.70 | 41.85 | 41.60 | 41.63 | 405,616 | -0.45(-1.07%) |
Oct 08, 2009 | 42.00 | 42.37 | 41.85 | 42.08 | 562,571 | +0.08(+0.19%) |
Oct 07, 2009 | 42.00 | 42.38 | 41.90 | 42.00 | 390,612 | -0.62(-1.45%) |
Oct 06, 2009 | 42.56 | 42.90 | 42.46 | 42.62 | 372,728 | +0.55(+1.31%) |
Oct 05, 2009 | 41.80 | 42.15 | 41.74 | 42.07 | 471,569 | +0.35(+0.84%) |
Oct 02, 2009 | 41.75 | 42.11 | 41.68 | 41.72 | 620,620 | -0.40(-0.95%) |
Oct 01, 2009 | 42.23 | 42.25 | 42.03 | 42.12 | 362,607 | -0.57(-1.34%) |
Sep 30, 2009 | 42.48 | 42.80 | 42.06 | 42.69 | 535,886 | +0.25(+0.59%) |
Sep 29, 2009 | 42.35 | 42.53 | 42.10 | 42.44 | 294,510 | +0.01(+0.02%) |
Sep 28, 2009 | 42.15 | 42.75 | 42.15 | 42.43 | 272,025 | -0.25(-0.59%) |
Sep 25, 2009 | 42.82 | 43.05 | 42.55 | 42.68 | 274,877 | +0.18(+0.42%) |
Sep 24, 2009 | 43.10 | 43.13 | 42.30 | 42.50 | 516,842 | -0.39(-0.91%) |
Sep 23, 2009 | 43.15 | 43.42 | 42.72 | 42.89 | 475,075 | +0.13(+0.30%) |
Sep 22, 2009 | 43.55 | 43.65 | 42.70 | 42.76 | 692,440 | -0.17(-0.40%) |
Sep 21, 2009 | 42.41 | 43.00 | 42.26 | 42.93 | 828,349 | -0.09(-0.21%) |
Sep 18, 2009 | 42.90 | 43.20 | 42.80 | 43.02 | 706,043 | +0.42(+0.99%) |
Sep 17, 2009 | 42.45 | 42.80 | 42.36 | 42.60 | 920,278 | +0.15(+0.35%) |
Sep 16, 2009 | 42.10 | 42.45 | 41.95 | 42.45 | 697,947 | +0.65(+1.56%) |
Sep 15, 2009 | 41.77 | 42.11 | 41.60 | 41.80 | 611,850 | -0.60(-1.42%) |
Sep 14, 2009 | 41.87 | 42.40 | 41.87 | 42.40 | 311,670 | +0.34(+0.81%) |
Sep 11, 2009 | 42.12 | 42.35 | 41.95 | 42.06 | 462,033 | +0.31(+0.74%) |
Sep 10, 2009 | 41.50 | 41.84 | 41.16 | 41.75 | 542,146 | +0.19(+0.46%) |
Sep 09, 2009 | 41.40 | 41.70 | 41.35 | 41.56 | 2,611,742 | -0.19(-0.46%) |
Sep 08, 2009 | 41.68 | 41.90 | 41.61 | 41.75 | 1,168,140 | +0.74(+1.80%) |
Sep 04, 2009 | 40.35 | 41.18 | 40.31 | 41.01 | 430,236 | +0.21(+0.51%) |
Sep 03, 2009 | 40.89 | 41.09 | 40.70 | 40.80 | 643,937 | -0.30(-0.73%) |
Sep 02, 2009 | 40.91 | 41.30 | 40.85 | 41.10 | 807,261 | +0.00(+0.00%) |
Sep 01, 2009 | 41.11 | 41.55 | 40.76 | 41.10 | 1,297,250 | -0.35(-0.84%) |
Aug 31, 2009 | 41.00 | 41.67 | 40.87 | 41.45 | 803,268 | +1.13(+2.80%) |
Aug 28, 2009 | 41.15 | 41.35 | 40.30 | 40.32 | 1,022,916 | -0.22(-0.54%) |
Aug 27, 2009 | 40.00 | 40.85 | 39.53 | 40.54 | 984,899 | +0.24(+0.60%) |
Aug 26, 2009 | 40.54 | 40.54 | 40.00 | 40.30 | 463,281 | -0.30(-0.74%) |
Aug 25, 2009 | 40.95 | 41.04 | 40.60 | 40.60 | 492,063 | -0.30(-0.73%) |
Aug 24, 2009 | 41.05 | 41.15 | 40.76 | 40.90 | 356,885 | -0.10(-0.24%) |
Aug 21, 2009 | 40.82 | 41.12 | 40.75 | 41.00 | 282,125 | +0.65(+1.61%) |
Aug 20, 2009 | 40.19 | 40.57 | 40.15 | 40.35 | 656,976 | +0.08(+0.20%) |
Aug 19, 2009 | 39.45 | 40.49 | 39.40 | 40.27 | 1,073,845 | +1.12(+2.86%) |
Aug 18, 2009 | 38.93 | 39.31 | 38.93 | 39.15 | 445,890 | +0.33(+0.85%) |
Aug 17, 2009 | 38.75 | 41.05 | 38.50 | 38.82 | 585,967 | -0.59(-1.50%) |
Aug 14, 2009 | 39.49 | 39.56 | 38.95 | 39.41 | 627,083 | +0.63(+1.62%) |
Aug 13, 2009 | 38.88 | 38.96 | 38.60 | 38.78 | 1,294,529 | -0.67(-1.70%) |
Aug 12, 2009 | 39.10 | 40.75 | 39.00 | 39.45 | 2,490,081 | -1.35(-3.31%) |
Aug 11, 2009 | 40.51 | 40.97 | 40.32 | 40.80 | 926,788 | +0.35(+0.87%) |
Aug 10, 2009 | 40.55 | 40.85 | 40.25 | 40.45 | 508,375 | -0.40(-0.98%) |
Aug 07, 2009 | 41.05 | 41.05 | 40.68 | 40.85 | 460,387 | -0.23(-0.56%) |
Aug 06, 2009 | 41.21 | 41.30 | 40.80 | 41.08 | 633,605 | +0.34(+0.83%) |
Aug 05, 2009 | 41.09 | 41.10 | 40.50 | 40.74 | 375,245 | -0.38(-0.92%) |
Aug 04, 2009 | 40.80 | 41.33 | 40.75 | 41.12 | 494,412 | -0.15(-0.36%) |
Aug 03, 2009 | 40.67 | 41.44 | 40.67 | 41.27 | 497,747 | +0.19(+0.46%) |
Jul 31, 2009 | 40.73 | 41.29 | 40.63 | 41.08 | 273,172 | +0.48(+1.18%) |
Jul 30, 2009 | 40.90 | 40.93 | 40.57 | 40.60 | 307,098 | +0.51(+1.27%) |
Jul 29, 2009 | 40.15 | 40.31 | 39.90 | 40.09 | 1,484,074 | -0.55(-1.35%) |
Jul 28, 2009 | 40.53 | 40.65 | 40.22 | 40.64 | 568,589 | +0.29(+0.72%) |
Jul 27, 2009 | 40.23 | 40.50 | 40.15 | 40.35 | 307,996 | +0.45(+1.13%) |
Jul 24, 2009 | 39.70 | 40.00 | 37.89 | 39.90 | 552,761 | -0.21(-0.52%) |
Jul 23, 2009 | 39.55 | 40.36 | 39.54 | 40.11 | 380,798 | -0.14(-0.35%) |
Jul 22, 2009 | 39.83 | 40.39 | 39.83 | 40.25 | 348,608 | +0.06(+0.15%) |
Jul 21, 2009 | 40.48 | 40.54 | 39.95 | 40.19 | 360,201 | +0.05(+0.12%) |
Jul 20, 2009 | 40.37 | 40.46 | 39.85 | 40.14 | 577,289 | -0.26(-0.64%) |
Jul 17, 2009 | 40.20 | 40.52 | 40.10 | 40.40 | 624,530 | +0.40(+1.00%) |
Jul 16, 2009 | 39.70 | 40.10 | 39.62 | 40.00 | 583,349 | +0.49(+1.24%) |
Jul 15, 2009 | 39.03 | 39.60 | 38.99 | 39.51 | 419,616 | +1.44(+3.78%) |
Jul 14, 2009 | 38.44 | 38.44 | 38.04 | 38.07 | 249,458 | -0.43(-1.12%) |
Jul 13, 2009 | 38.06 | 38.50 | 38.06 | 38.50 | 305,623 | +0.77(+2.04%) |
Jul 10, 2009 | 37.50 | 38.00 | 37.50 | 37.73 | 206,291 | -0.38(-1.00%) |
Jul 09, 2009 | 38.15 | 38.31 | 37.89 | 38.11 | 355,906 | +0.41(+1.09%) |
Jul 08, 2009 | 37.94 | 38.15 | 37.42 | 37.70 | 436,533 | -0.06(-0.16%) |
Jul 07, 2009 | 38.38 | 38.38 | 37.73 | 37.76 | 902,746 | -0.29(-0.76%) |
Jul 06, 2009 | 37.51 | 38.09 | 37.49 | 38.05 | 415,094 | +0.25(+0.66%) |
Jul 02, 2009 | 38.11 | 38.15 | 37.68 | 37.80 | 243,775 | -0.75(-1.95%) |
Jul 01, 2009 | 38.30 | 38.75 | 38.19 | 38.55 | 650,769 | +0.93(+2.47%) |
Jun 30, 2009 | 37.95 | 37.98 | 37.37 | 37.62 | 685,469 | -0.33(-0.87%) |
Jun 29, 2009 | 38.00 | 38.21 | 37.85 | 37.95 | 289,356 | +0.21(+0.56%) |
Jun 26, 2009 | 37.24 | 37.76 | 37.18 | 37.74 | 630,303 | +0.23(+0.61%) |
Jun 25, 2009 | 37.24 | 37.69 | 37.14 | 37.51 | 541,114 | +0.11(+0.29%) |
Jun 24, 2009 | 37.98 | 38.06 | 37.10 | 37.40 | 473,988 | -0.89(-2.32%) |
Jun 23, 2009 | 37.95 | 38.30 | 37.92 | 38.29 | 770,049 | +1.45(+3.94%) |
Jun 22, 2009 | 36.90 | 39.91 | 36.82 | 36.84 | 626,394 | -0.21(-0.57%) |
Jun 19, 2009 | 36.80 | 37.20 | 36.80 | 37.05 | 251,498 | +0.80(+2.21%) |
Jun 18, 2009 | 36.05 | 36.48 | 35.95 | 36.25 | 684,706 | +0.15(+0.42%) |
Jun 17, 2009 | 35.93 | 36.18 | 35.62 | 36.10 | 368,208 | +0.35(+0.98%) |
Jun 16, 2009 | 36.00 | 36.10 | 35.62 | 35.75 | 710,159 | +0.12(+0.34%) |
Jun 15, 2009 | 35.75 | 35.75 | 35.35 | 35.63 | 757,736 | -0.81(-2.22%) |
Jun 12, 2009 | 36.20 | 36.47 | 36.05 | 36.44 | 468,663 | -0.26(-0.71%) |
Jun 11, 2009 | 36.33 | 36.89 | 36.33 | 36.70 | 322,419 | +0.40(+1.10%) |
Jun 10, 2009 | 36.73 | 37.75 | 36.11 | 36.30 | 902,566 | -0.28(-0.77%) |
Jun 09, 2009 | 36.25 | 36.59 | 36.05 | 36.58 | 359,519 | +0.37(+1.02%) |
Jun 08, 2009 | 35.75 | 36.26 | 35.74 | 36.21 | 403,136 | +0.42(+1.17%) |
Jun 05, 2009 | 36.28 | 36.28 | 35.59 | 35.79 | 880,348 | -1.59(-4.25%) |
Jun 04, 2009 | 37.29 | 37.55 | 37.20 | 37.38 | 640,546 | +0.43(+1.16%) |
Jun 03, 2009 | 37.10 | 37.19 | 36.73 | 36.95 | 1,250,857 | -0.19(-0.51%) |
Jun 02, 2009 | 36.79 | 37.27 | 36.70 | 37.14 | 623,410 | +0.21(+0.57%) |
Jun 01, 2009 | 36.80 | 37.10 | 36.75 | 36.93 | 658,552 | +0.46(+1.26%) |
May 29, 2009 | 36.29 | 36.58 | 35.92 | 36.47 | 608,828 | +0.22(+0.61%) |
May 28, 2009 | 36.10 | 36.34 | 35.86 | 36.25 | 806,391 | +0.15(+0.42%) |
May 27, 2009 | 36.45 | 36.69 | 35.95 | 36.10 | 473,907 | -0.95(-2.56%) |
May 26, 2009 | 36.72 | 37.44 | 36.58 | 37.05 | 518,502 | +0.34(+0.93%) |
May 22, 2009 | 36.81 | 36.84 | 36.52 | 36.71 | 440,334 | +0.22(+0.60%) |
May 21, 2009 | 36.84 | 37.41 | 36.05 | 36.49 | 800,164 | -0.11(-0.30%) |
May 20, 2009 | 36.66 | 37.15 | 36.45 | 36.60 | 513,089 | +0.22(+0.60%) |
May 19, 2009 | 36.21 | 36.54 | 36.00 | 36.38 | 464,455 | -0.07(-0.19%) |
May 18, 2009 | 36.03 | 36.45 | 36.01 | 36.45 | 675,492 | +0.16(+0.44%) |
May 17, 2009 | 36.20 | 37.38 | 35.70 | 36.29 | 23,299 | +0.44(+1.23%) |
May 15, 2009 | 36.20 | 37.38 | 35.70 | 35.85 | 428,959 | -0.93(-2.53%) |
May 14, 2009 | 36.55 | 37.00 | 36.51 | 36.78 | 888,681 | +0.34(+0.93%) |
May 13, 2009 | 36.65 | 36.73 | 36.28 | 36.44 | 756,498 | +0.16(+0.44%) |
May 12, 2009 | 36.05 | 36.41 | 35.96 | 36.28 | 552,450 | +0.91(+2.57%) |
May 11, 2009 | 35.41 | 35.59 | 34.45 | 35.37 | 1,061,056 | -0.28(-0.79%) |
May 08, 2009 | 34.91 | 35.70 | 34.86 | 35.65 | 496,147 | +1.00(+2.89%) |
May 07, 2009 | 34.75 | 35.00 | 34.50 | 34.65 | 783,081 | +0.15(+0.43%) |
May 06, 2009 | 34.24 | 34.52 | 34.02 | 34.50 | 402,102 | +0.37(+1.08%) |
May 05, 2009 | 34.50 | 34.50 | 34.09 | 34.13 | 520,213 | -0.49(-1.42%) |
May 04, 2009 | 33.78 | 34.62 | 33.77 | 34.62 | 508,161 | +2.02(+6.20%) |
May 01, 2009 | 32.60 | 32.82 | 32.40 | 32.60 | 800,567 | +0.15(+0.46%) |
Apr 30, 2009 | 33.00 | 33.25 | 32.40 | 32.45 | 924,516 | -0.45(-1.37%) |
Apr 29, 2009 | 32.46 | 33.13 | 32.46 | 32.90 | 336,396 | +1.00(+3.13%) |
Apr 28, 2009 | 31.65 | 32.90 | 31.56 | 31.90 | 675,750 | +0.00(+0.00%) |
Apr 27, 2009 | 32.20 | 32.30 | 31.55 | 31.90 | 652,055 | -0.15(-0.47%) |
Apr 24, 2009 | 32.30 | 32.30 | 31.85 | 32.05 | 810,917 | -0.27(-0.84%) |
Apr 23, 2009 | 32.00 | 32.43 | 31.83 | 32.32 | 1,226,298 | +0.18(+0.56%) |
Apr 22, 2009 | 32.10 | 32.42 | 32.00 | 32.14 | 506,767 | -0.36(-1.11%) |
Apr 21, 2009 | 31.95 | 32.55 | 31.90 | 32.50 | 540,445 | +0.20(+0.62%) |
Apr 20, 2009 | 32.65 | 32.65 | 32.20 | 32.30 | 1,196,574 | -0.45(-1.37%) |
Apr 17, 2009 | 32.90 | 33.00 | 32.50 | 32.75 | 3,445,405 | -1.00(-2.96%) |
Apr 16, 2009 | 34.05 | 34.05 | 33.55 | 33.75 | 946,899 | -0.35(-1.03%) |
Apr 15, 2009 | 34.03 | 34.14 | 33.71 | 34.10 | 1,461,297 | -0.16(-0.47%) |
Apr 14, 2009 | 34.35 | 34.58 | 34.25 | 34.26 | 763,041 | -0.39(-1.13%) |
Apr 13, 2009 | 34.21 | 34.77 | 34.10 | 34.65 | 631,182 | +0.40(+1.17%) |
Apr 09, 2009 | 34.38 | 35.04 | 34.10 | 34.25 | 1,414,338 | -0.25(-0.72%) |
Apr 08, 2009 | 34.60 | 34.80 | 34.24 | 34.50 | 1,066,879 | -0.36(-1.03%) |
Apr 07, 2009 | 34.95 | 35.17 | 34.56 | 34.86 | 2,147,327 | +0.21(+0.61%) |
Apr 06, 2009 | 34.58 | 34.66 | 34.17 | 34.65 | 792,907 | +0.45(+1.32%) |
Apr 03, 2009 | 33.84 | 34.20 | 33.50 | 34.20 | 385,460 | -0.30(-0.87%) |
Apr 02, 2009 | 34.65 | 35.05 | 34.42 | 34.50 | 533,981 | +0.19(+0.55%) |
Apr 01, 2009 | 33.40 | 34.32 | 33.25 | 34.31 | 802,291 | +0.76(+2.27%) |
Mar 31, 2009 | 33.51 | 33.95 | 33.40 | 33.55 | 1,621,299 | +1.02(+3.14%) |
Mar 30, 2009 | 32.80 | 32.81 | 32.25 | 32.53 | 392,182 | -1.67(-4.88%) |
Mar 26, 2009 | 33.91 | 34.30 | 33.55 | 34.20 | 600,254 | +0.14(+0.41%) |
Mar 25, 2009 | 33.55 | 34.54 | 33.55 | 34.06 | 432,045 | +0.96(+2.90%) |
Mar 24, 2009 | 33.49 | 33.74 | 33.07 | 33.10 | 490,811 | +0.03(+0.09%) |
Mar 23, 2009 | 32.63 | 33.13 | 32.60 | 33.07 | 571,584 | +1.77(+5.65%) |
Mar 20, 2009 | 32.50 | 32.65 | 31.01 | 31.30 | 687,780 | -0.78(-2.43%) |
Mar 19, 2009 | 32.25 | 32.47 | 31.88 | 32.08 | 907,502 | -0.22(-0.68%) |
Mar 18, 2009 | 31.64 | 32.50 | 31.05 | 32.30 | 631,897 | +0.50(+1.57%) |
Mar 17, 2009 | 31.20 | 31.85 | 31.11 | 31.80 | 841,574 | +0.30(+0.95%) |
Mar 16, 2009 | 31.70 | 31.99 | 31.42 | 31.50 | 470,185 | -0.05(-0.16%) |
Mar 13, 2009 | 31.20 | 31.55 | 31.01 | 31.55 | 761,037 | +0.22(+0.70%) |
Mar 12, 2009 | 30.65 | 31.34 | 30.35 | 31.33 | 475,200 | -0.36(-1.14%) |
Mar 11, 2009 | 31.80 | 31.92 | 31.33 | 31.69 | 590,136 | -0.01(-0.03%) |
Mar 10, 2009 | 31.30 | 32.02 | 31.16 | 31.70 | 863,849 | +1.40(+4.62%) |
Mar 09, 2009 | 30.17 | 31.12 | 30.17 | 30.30 | 912,723 | -0.64(-2.07%) |
Mar 06, 2009 | 31.10 | 31.33 | 30.51 | 30.94 | 850,755 | +0.69(+2.28%) |
Mar 05, 2009 | 30.60 | 30.80 | 30.02 | 30.25 | 613,952 | -0.80(-2.58%) |
Mar 04, 2009 | 30.37 | 31.25 | 30.01 | 31.05 | 762,329 | +0.00(+0.00%) |
Mar 02, 2009 | 31.73 | 31.88 | 31.02 | 31.05 | 916,128 | -1.46(-4.49%) |
Feb 27, 2009 | 32.14 | 32.94 | 31.95 | 32.51 | 815,480 | +0.31(+0.96%) |
Feb 26, 2009 | 32.80 | 32.87 | 32.01 | 32.20 | 514,384 | -0.64(-1.95%) |
Feb 25, 2009 | 33.21 | 33.24 | 31.45 | 32.84 | 1,544,794 | -0.53(-1.59%) |
Feb 24, 2009 | 32.65 | 33.40 | 31.73 | 33.37 | 1,282,402 | +0.91(+2.80%) |
Feb 23, 2009 | 33.75 | 33.83 | 32.45 | 32.46 | 795,377 | -1.34(-3.96%) |
Feb 20, 2009 | 32.93 | 33.90 | 32.85 | 33.80 | 1,108,718 | +1.13(+3.46%) |
Feb 19, 2009 | 32.45 | 33.85 | 32.45 | 32.67 | 877,547 | +1.30(+4.14%) |
Feb 18, 2009 | 31.85 | 31.94 | 31.16 | 31.37 | 400,793 | -0.08(-0.25%) |
Feb 17, 2009 | 31.30 | 31.55 | 31.18 | 31.45 | 1,965,397 | -0.61(-1.90%) |
Feb 13, 2009 | 32.20 | 32.41 | 31.86 | 32.06 | 2,864,818 | -0.44(-1.35%) |
Feb 12, 2009 | 32.03 | 32.50 | 32.03 | 32.50 | 824,279 | -0.05(-0.15%) |
Feb 11, 2009 | 33.08 | 33.20 | 32.36 | 32.55 | 1,568,292 | -0.40(-1.21%) |
Feb 10, 2009 | 33.45 | 33.85 | 32.75 | 32.95 | 788,603 | +0.12(+0.37%) |
Feb 09, 2009 | 33.15 | 33.30 | 32.79 | 32.83 | 531,517 | -0.01(-0.03%) |
Feb 06, 2009 | 32.66 | 32.97 | 32.32 | 32.84 | 1,036,603 | +0.08(+0.24%) |
Feb 05, 2009 | 32.55 | 33.55 | 31.10 | 32.76 | 719,198 | -1.03(-3.05%) |
Feb 04, 2009 | 34.21 | 34.44 | 31.50 | 33.79 | 552,032 | -1.42(-4.03%) |
Feb 03, 2009 | 34.60 | 35.25 | 34.48 | 35.21 | 370,860 | +1.21(+3.56%) |
Feb 02, 2009 | 34.05 | 34.26 | 33.66 | 34.00 | 411,814 | -0.45(-1.31%) |
Jan 30, 2009 | 34.50 | 34.70 | 34.07 | 34.45 | 388,102 | -0.07(-0.20%) |
Jan 29, 2009 | 35.30 | 35.50 | 34.52 | 34.52 | 764,937 | -0.48(-1.37%) |
Jan 28, 2009 | 35.25 | 35.38 | 34.83 | 35.00 | 564,175 | -0.60(-1.69%) |
Jan 27, 2009 | 35.40 | 35.80 | 35.20 | 35.60 | 671,893 | +0.07(+0.20%) |
Jan 26, 2009 | 35.15 | 35.77 | 34.90 | 35.53 | 715,247 | +0.43(+1.23%) |
Jan 23, 2009 | 34.41 | 35.26 | 34.20 | 35.10 | 412,207 | -0.25(-0.71%) |
Jan 22, 2009 | 35.00 | 35.45 | 34.85 | 35.35 | 293,658 | -0.55(-1.53%) |
Jan 21, 2009 | 35.90 | 35.98 | 35.20 | 35.90 | 432,004 | +0.47(+1.33%) |
Jan 20, 2009 | 35.90 | 36.15 | 35.43 | 35.43 | 427,763 | -1.11(-3.04%) |
Jan 16, 2009 | 36.55 | 36.81 | 36.20 | 36.54 | 415,416 | +0.69(+1.92%) |
Jan 15, 2009 | 35.92 | 36.15 | 35.31 | 35.85 | 346,979 | +0.55(+1.56%) |
Jan 14, 2009 | 35.60 | 35.63 | 34.77 | 35.30 | 361,131 | -0.89(-2.46%) |
Jan 13, 2009 | 35.95 | 36.20 | 35.75 | 36.19 | 539,669 | -0.01(-0.03%) |
Jan 12, 2009 | 36.00 | 36.40 | 35.65 | 36.20 | 885,039 | -0.05(-0.14%) |
Jan 09, 2009 | 36.52 | 36.97 | 36.13 | 36.25 | 1,178,052 | -2.30(-5.97%) |
Jan 08, 2009 | 38.60 | 38.69 | 38.00 | 38.55 | 303,881 | +0.20(+0.52%) |
Jan 07, 2009 | 38.52 | 38.85 | 38.20 | 38.35 | 573,520 | +0.35(+0.92%) |
Jan 06, 2009 | 38.60 | 38.61 | 37.60 | 38.00 | 1,375,696 | -0.40(-1.04%) |
Jan 05, 2009 | 38.59 | 38.80 | 38.13 | 38.40 | 428,438 | -1.05(-2.66%) |
Jan 02, 2009 | 39.75 | 39.75 | 39.10 | 39.45 | 259,025 | -0.25(-0.63%) |
Dec 31, 2008 | 39.20 | 39.70 | 39.01 | 39.70 | 466,724 | +0.12(+0.30%) |
Dec 30, 2008 | 39.40 | 39.65 | 39.00 | 39.58 | 497,718 | +0.53(+1.36%) |
Dec 29, 2008 | 39.65 | 39.85 | 38.85 | 39.05 | 493,878 | +1.00(+2.63%) |
Dec 26, 2008 | 37.80 | 38.09 | 37.60 | 38.05 | 321,456 | +0.40(+1.06%) |
Dec 24, 2008 | 37.75 | 37.93 | 37.35 | 37.65 | 324,929 | +0.25(+0.67%) |
Dec 23, 2008 | 38.09 | 38.13 | 35.45 | 37.40 | 753,955 | +0.20(+0.54%) |
Dec 22, 2008 | 37.20 | 37.43 | 36.87 | 37.20 | 586,735 | +0.64(+1.75%) |
Dec 19, 2008 | 36.85 | 37.13 | 36.44 | 36.56 | 606,199 | -0.40(-1.08%) |
Dec 18, 2008 | 39.05 | 39.05 | 36.96 | 36.96 | 1,010,748 | -0.89(-2.35%) |
Dec 17, 2008 | 37.14 | 38.13 | 37.14 | 37.85 | 632,464 | +1.01(+2.74%) |
Dec 16, 2008 | 35.40 | 37.00 | 35.25 | 36.84 | 781,467 | +1.99(+5.71%) |
Dec 15, 2008 | 35.32 | 35.56 | 34.80 | 34.85 | 842,923 | -0.40(-1.13%) |
Dec 12, 2008 | 34.35 | 35.45 | 34.35 | 35.25 | 578,695 | +0.30(+0.86%) |
Dec 11, 2008 | 35.15 | 35.41 | 34.65 | 34.95 | 772,674 | +0.00(+0.00%) |
Dec 10, 2008 | 35.30 | 35.30 | 34.50 | 34.95 | 819,320 | -0.30(-0.85%) |
Dec 09, 2008 | 35.15 | 35.85 | 35.09 | 35.25 | 722,695 | +0.00(+0.00%) |
Dec 08, 2008 | 35.10 | 35.43 | 34.95 | 35.25 | 778,775 | +0.18(+0.51%) |
Dec 05, 2008 | 34.55 | 35.07 | 33.55 | 35.07 | 905,541 | -0.18(-0.51%) |
Dec 04, 2008 | 34.84 | 35.60 | 34.83 | 35.25 | 711,827 | +0.00(+0.00%) |
Dec 03, 2008 | 34.75 | 35.32 | 34.00 | 35.25 | 867,053 | -0.30(-0.84%) |
Dec 02, 2008 | 35.00 | 35.61 | 34.70 | 35.55 | 813,994 | +0.55(+1.57%) |