Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.65 | 32.39 | 32.39 | 32.39 | 1,343,200 | -0.07(-0.22%) |
Dec 30, 2009 | 32.58 | 32.70 | 32.34 | 32.46 | 1,245,473 | -0.34(-1.04%) |
Dec 29, 2009 | 33.33 | 33.61 | 32.75 | 32.80 | 1,845,928 | -0.12(-0.36%) |
Dec 28, 2009 | 33.01 | 33.19 | 32.71 | 32.92 | 1,098,536 | +0.15(+0.46%) |
Dec 24, 2009 | 32.33 | 32.97 | 32.24 | 32.77 | 978,782 | +0.52(+1.61%) |
Dec 23, 2009 | 31.86 | 32.29 | 31.78 | 32.25 | 2,058,786 | +0.75(+2.38%) |
Dec 22, 2009 | 31.53 | 31.64 | 31.10 | 31.50 | 1,720,660 | +0.33(+1.06%) |
Dec 21, 2009 | 31.36 | 31.44 | 31.00 | 31.17 | 2,299,145 | +0.43(+1.40%) |
Dec 18, 2009 | 30.98 | 31.12 | 30.46 | 30.74 | 3,636,842 | +0.20(+0.65%) |
Dec 17, 2009 | 30.43 | 30.75 | 30.16 | 30.54 | 3,085,918 | -0.58(-1.86%) |
Dec 16, 2009 | 30.58 | 31.25 | 30.40 | 31.12 | 2,957,473 | +0.69(+2.27%) |
Dec 15, 2009 | 29.99 | 30.61 | 29.84 | 30.43 | 3,620,676 | +0.76(+2.56%) |
Dec 14, 2009 | 29.80 | 29.83 | 29.50 | 29.67 | 4,129,737 | +1.41(+4.99%) |
Dec 11, 2009 | 28.37 | 28.57 | 28.15 | 28.26 | 3,183,952 | +0.06(+0.21%) |
Dec 10, 2009 | 28.52 | 28.52 | 27.81 | 28.20 | 4,069,216 | +0.11(+0.39%) |
Dec 09, 2009 | 28.47 | 28.47 | 27.56 | 28.09 | 5,372,850 | -23.00(-45.02%) |
Dec 08, 2009 | 51.53 | 51.70 | 50.82 | 51.09 | 2,516,200 | -0.91(-1.75%) |
Dec 07, 2009 | 51.85 | 52.69 | 51.83 | 52.00 | 2,249,680 | -0.31(-0.59%) |
Dec 04, 2009 | 53.17 | 53.80 | 51.75 | 52.31 | 3,345,703 | +0.20(+0.38%) |
Dec 03, 2009 | 53.59 | 53.59 | 51.86 | 52.11 | 3,737,121 | -1.58(-2.94%) |
Dec 02, 2009 | 55.18 | 55.20 | 53.30 | 53.69 | 3,753,447 | -1.40(-2.54%) |
Dec 01, 2009 | 54.67 | 55.43 | 54.61 | 55.09 | 2,892,930 | +1.21(+2.25%) |
Nov 30, 2009 | 53.86 | 54.64 | 53.19 | 53.88 | 2,852,175 | +0.37(+0.69%) |
Nov 27, 2009 | 52.22 | 53.74 | 52.00 | 53.51 | 1,377,199 | -1.35(-2.46%) |
Nov 25, 2009 | 53.40 | 54.99 | 52.94 | 54.86 | 2,716,520 | +1.86(+3.51%) |
Nov 24, 2009 | 52.85 | 53.40 | 51.91 | 53.00 | 3,036,918 | +0.05(+0.09%) |
Nov 23, 2009 | 54.23 | 54.29 | 52.68 | 52.95 | 2,385,070 | +0.15(+0.28%) |
Nov 20, 2009 | 52.88 | 53.14 | 52.38 | 52.80 | 2,283,050 | -0.47(-0.88%) |
Nov 19, 2009 | 54.14 | 54.65 | 52.87 | 53.27 | 2,494,870 | -1.59(-2.90%) |
Nov 18, 2009 | 55.59 | 56.02 | 54.58 | 54.86 | 2,809,451 | -0.51(-0.92%) |
Nov 17, 2009 | 54.70 | 55.37 | 54.25 | 55.37 | 3,296,960 | +0.24(+0.44%) |
Nov 16, 2009 | 56.48 | 56.72 | 55.03 | 55.13 | 3,320,729 | -0.43(-0.77%) |
Nov 13, 2009 | 56.36 | 56.47 | 55.09 | 55.56 | 3,034,914 | -0.55(-0.98%) |
Nov 12, 2009 | 57.21 | 57.67 | 55.78 | 56.11 | 3,482,358 | -1.91(-3.29%) |
Nov 11, 2009 | 59.45 | 59.68 | 57.57 | 58.02 | 2,923,634 | -0.69(-1.18%) |
Nov 10, 2009 | 59.09 | 59.29 | 57.86 | 58.71 | 2,322,522 | -0.69(-1.16%) |
Nov 09, 2009 | 58.36 | 59.64 | 58.36 | 59.40 | 1,747,529 | +2.61(+4.60%) |
Nov 06, 2009 | 56.91 | 58.44 | 56.54 | 56.79 | 2,639,701 | -0.48(-0.84%) |
Nov 05, 2009 | 57.06 | 57.94 | 56.55 | 57.27 | 1,691,073 | +0.22(+0.39%) |
Nov 04, 2009 | 57.32 | 58.37 | 56.91 | 57.05 | 2,798,097 | +0.51(+0.90%) |
Nov 03, 2009 | 55.06 | 56.82 | 54.65 | 56.54 | 3,117,966 | +0.86(+1.54%) |
Nov 02, 2009 | 55.64 | 56.72 | 54.94 | 55.68 | 3,035,760 | +0.29(+0.52%) |
Oct 30, 2009 | 57.29 | 57.62 | 54.68 | 55.39 | 4,394,220 | -2.39(-4.14%) |
Oct 29, 2009 | 56.02 | 58.00 | 55.92 | 57.78 | 2,315,815 | +2.29(+4.13%) |
Oct 28, 2009 | 57.97 | 58.08 | 55.30 | 55.49 | 3,486,945 | -3.01(-5.15%) |
Oct 27, 2009 | 58.73 | 59.51 | 58.35 | 58.50 | 3,198,559 | -0.28(-0.48%) |
Oct 26, 2009 | 60.27 | 61.35 | 58.55 | 58.78 | 2,791,261 | -1.33(-2.21%) |
Oct 23, 2009 | 60.17 | 60.27 | 59.81 | 60.11 | 2,410,483 | -1.56(-2.53%) |
Oct 22, 2009 | 61.06 | 61.80 | 60.11 | 61.67 | 2,368,295 | +0.42(+0.69%) |
Oct 21, 2009 | 61.17 | 62.76 | 60.73 | 61.25 | 3,528,236 | -0.20(-0.33%) |
Oct 20, 2009 | 61.19 | 61.73 | 61.13 | 61.45 | 2,464,099 | -1.01(-1.62%) |
Oct 19, 2009 | 62.77 | 63.19 | 61.90 | 62.46 | 2,328,548 | +0.04(+0.06%) |
Oct 16, 2009 | 61.84 | 62.79 | 61.63 | 62.42 | 2,057,201 | -0.27(-0.43%) |
Oct 15, 2009 | 62.54 | 62.95 | 61.91 | 62.69 | 3,381,516 | -0.28(-0.44%) |
Oct 14, 2009 | 62.20 | 62.97 | 62.15 | 62.97 | 2,804,651 | +1.33(+2.16%) |
Oct 13, 2009 | 60.84 | 61.80 | 59.96 | 61.64 | 2,519,807 | +0.78(+1.28%) |
Oct 12, 2009 | 61.59 | 61.81 | 60.62 | 60.86 | 1,036,563 | +0.60(+1.00%) |
Oct 09, 2009 | 59.96 | 60.72 | 59.73 | 60.26 | 2,492,662 | +0.43(+0.72%) |
Oct 08, 2009 | 58.05 | 60.00 | 57.51 | 59.83 | 2,875,188 | +2.46(+4.29%) |
Oct 07, 2009 | 58.24 | 58.33 | 56.82 | 57.37 | 2,085,282 | -0.56(-0.97%) |
Oct 06, 2009 | 57.45 | 58.57 | 57.33 | 57.93 | 1,977,801 | +1.35(+2.39%) |
Oct 05, 2009 | 55.55 | 57.02 | 55.01 | 56.58 | 2,213,257 | +1.50(+2.72%) |
Oct 02, 2009 | 54.49 | 55.90 | 54.18 | 55.08 | 2,650,167 | -0.41(-0.74%) |
Oct 01, 2009 | 57.80 | 58.01 | 55.41 | 55.49 | 2,572,604 | -2.12(-3.68%) |
Sep 30, 2009 | 58.35 | 58.66 | 56.80 | 57.61 | 2,517,372 | -0.02(-0.03%) |
Sep 29, 2009 | 56.55 | 57.89 | 56.21 | 57.63 | 2,315,146 | +0.75(+1.32%) |
Sep 28, 2009 | 55.80 | 56.90 | 55.38 | 56.88 | 1,962,936 | +1.28(+2.30%) |
Sep 25, 2009 | 55.83 | 56.58 | 55.07 | 55.60 | 1,971,208 | -0.40(-0.71%) |
Sep 24, 2009 | 57.82 | 57.87 | 55.75 | 56.00 | 3,306,612 | -1.86(-3.21%) |
Sep 23, 2009 | 58.46 | 59.10 | 57.54 | 57.86 | 2,607,514 | -0.44(-0.75%) |
Sep 22, 2009 | 58.00 | 58.69 | 57.77 | 58.30 | 2,526,657 | +1.06(+1.85%) |
Sep 21, 2009 | 56.21 | 57.52 | 55.89 | 57.24 | 2,851,484 | -0.58(-1.00%) |
Sep 18, 2009 | 58.90 | 59.24 | 57.54 | 57.82 | 2,815,067 | -1.11(-1.88%) |
Sep 17, 2009 | 59.38 | 59.78 | 58.54 | 58.93 | 3,754,181 | -0.57(-0.96%) |
Sep 16, 2009 | 59.70 | 59.95 | 59.09 | 59.50 | 3,020,508 | +0.13(+0.22%) |
Sep 15, 2009 | 58.97 | 59.57 | 58.41 | 59.37 | 3,232,899 | +0.83(+1.42%) |
Sep 14, 2009 | 58.20 | 58.70 | 57.65 | 58.54 | 3,323,995 | -0.43(-0.73%) |
Sep 11, 2009 | 58.27 | 59.08 | 57.64 | 58.97 | 7,456,403 | +3.94(+7.16%) |
Sep 10, 2009 | 53.28 | 55.23 | 53.10 | 55.03 | 2,411,106 | +1.59(+2.98%) |
Sep 09, 2009 | 53.01 | 53.67 | 52.36 | 53.44 | 2,702,319 | +0.64(+1.21%) |
Sep 08, 2009 | 52.93 | 53.30 | 52.17 | 52.80 | 2,315,129 | +1.43(+2.78%) |
Sep 04, 2009 | 50.60 | 51.56 | 50.43 | 51.37 | 1,601,657 | +1.04(+2.07%) |
Sep 03, 2009 | 50.08 | 50.89 | 49.96 | 50.33 | 1,964,660 | +0.52(+1.04%) |
Sep 02, 2009 | 50.01 | 50.35 | 49.71 | 49.81 | 2,149,896 | -0.69(-1.37%) |
Sep 01, 2009 | 51.92 | 52.47 | 50.22 | 50.50 | 2,759,511 | -1.49(-2.87%) |
Aug 31, 2009 | 52.33 | 52.70 | 51.32 | 51.99 | 2,517,184 | -1.54(-2.88%) |
Aug 28, 2009 | 53.06 | 53.63 | 52.71 | 53.53 | 1,681,474 | +0.87(+1.65%) |
Aug 27, 2009 | 52.19 | 53.00 | 51.05 | 52.66 | 2,135,930 | +0.44(+0.84%) |
Aug 26, 2009 | 52.39 | 52.60 | 51.84 | 52.22 | 1,536,759 | -0.72(-1.36%) |
Aug 25, 2009 | 53.76 | 54.11 | 52.78 | 52.94 | 1,929,346 | -0.28(-0.53%) |
Aug 24, 2009 | 53.45 | 53.71 | 52.82 | 53.22 | 1,177,372 | +0.50(+0.95%) |
Aug 21, 2009 | 52.67 | 53.10 | 52.47 | 52.72 | 1,651,957 | +0.71(+1.37%) |
Aug 20, 2009 | 51.88 | 52.47 | 51.61 | 52.01 | 1,363,327 | +0.11(+0.21%) |
Aug 19, 2009 | 50.37 | 52.31 | 49.87 | 51.90 | 1,852,974 | +0.72(+1.41%) |
Aug 18, 2009 | 49.79 | 51.32 | 49.50 | 51.18 | 1,461,393 | +1.85(+3.75%) |
Aug 17, 2009 | 50.27 | 50.30 | 49.23 | 49.33 | 1,551,815 | -1.99(-3.88%) |
Aug 14, 2009 | 52.79 | 52.97 | 50.85 | 51.32 | 1,845,610 | -1.19(-2.27%) |
Aug 13, 2009 | 52.07 | 52.90 | 51.47 | 52.51 | 1,437,403 | +1.15(+2.24%) |
Aug 12, 2009 | 50.74 | 51.77 | 50.74 | 51.36 | 1,325,521 | +0.56(+1.10%) |
Aug 11, 2009 | 50.91 | 51.55 | 50.69 | 50.80 | 1,388,893 | -0.93(-1.80%) |
Aug 10, 2009 | 52.30 | 52.32 | 51.28 | 51.73 | 1,846,356 | -0.54(-1.03%) |
Aug 07, 2009 | 53.39 | 53.39 | 52.00 | 52.27 | 1,508,303 | -0.27(-0.51%) |
Aug 06, 2009 | 53.78 | 53.78 | 52.32 | 52.54 | 1,920,324 | -0.87(-1.63%) |
Aug 05, 2009 | 54.77 | 54.77 | 53.21 | 53.41 | 2,371,546 | -1.00(-1.83%) |
Aug 04, 2009 | 54.85 | 55.14 | 54.19 | 54.41 | 1,896,447 | -0.83(-1.51%) |
Aug 03, 2009 | 54.33 | 55.74 | 54.33 | 55.24 | 1,774,336 | +1.59(+2.96%) |
Jul 31, 2009 | 51.81 | 54.03 | 51.40 | 53.65 | 2,306,236 | +1.56(+2.99%) |
Jul 30, 2009 | 52.26 | 52.93 | 51.91 | 52.09 | 2,038,608 | +0.87(+1.70%) |
Jul 29, 2009 | 51.51 | 51.75 | 50.62 | 51.22 | 1,918,132 | -1.48(-2.81%) |
Jul 28, 2009 | 53.15 | 53.99 | 51.73 | 52.70 | 1,945,357 | -1.00(-1.86%) |
Jul 27, 2009 | 54.07 | 54.63 | 53.25 | 53.70 | 1,710,589 | -0.49(-0.90%) |
Jul 24, 2009 | 54.29 | 54.74 | 53.81 | 54.19 | 830 | -0.22(-0.40%) |
Jul 23, 2009 | 52.08 | 54.89 | 52.08 | 54.41 | 2,590,534 | +1.84(+3.50%) |
Jul 22, 2009 | 52.07 | 53.17 | 51.61 | 52.57 | 2,206,647 | -0.02(-0.04%) |
Jul 21, 2009 | 53.25 | 53.50 | 51.77 | 52.59 | 2,172,613 | -0.05(-0.09%) |
Jul 20, 2009 | 51.44 | 52.78 | 51.44 | 52.64 | 1,976,858 | +1.83(+3.60%) |
Jul 17, 2009 | 50.10 | 51.43 | 49.67 | 50.81 | 2,091,798 | +0.88(+1.76%) |
Jul 16, 2009 | 48.57 | 50.27 | 48.30 | 49.93 | 2,533,123 | +0.95(+1.94%) |
Jul 15, 2009 | 48.57 | 49.66 | 48.57 | 48.98 | 2,822,125 | +1.32(+2.77%) |
Jul 14, 2009 | 47.83 | 47.99 | 46.74 | 47.66 | 2,526,832 | +1.04(+2.23%) |
Jul 13, 2009 | 45.48 | 46.70 | 45.30 | 46.62 | 2,256,853 | +0.66(+1.44%) |
Jul 10, 2009 | 45.12 | 46.17 | 44.45 | 45.96 | 1,924,652 | +0.16(+0.35%) |
Jul 09, 2009 | 45.44 | 46.56 | 45.08 | 45.80 | 2,846,355 | +1.00(+2.23%) |
Jul 08, 2009 | 45.33 | 45.93 | 44.01 | 44.80 | 3,035,611 | -0.58(-1.28%) |
Jul 07, 2009 | 46.08 | 46.46 | 45.25 | 45.38 | 2,141,561 | -0.55(-1.20%) |
Jul 06, 2009 | 46.43 | 46.50 | 45.40 | 45.93 | 4,149,596 | -2.35(-4.87%) |
Jul 02, 2009 | 49.10 | 49.42 | 48.12 | 48.28 | 2,389,253 | -1.52(-3.05%) |
Jul 01, 2009 | 50.39 | 51.11 | 49.76 | 49.80 | 1,263,460 | +0.33(+0.67%) |
Jun 30, 2009 | 49.75 | 50.52 | 49.00 | 49.47 | 2,596,047 | -0.22(-0.44%) |
Jun 29, 2009 | 49.60 | 50.03 | 49.49 | 49.69 | 1,872,033 | +0.45(+0.91%) |
Jun 26, 2009 | 49.90 | 50.06 | 48.86 | 49.24 | 1,551,064 | -0.56(-1.12%) |
Jun 25, 2009 | 49.01 | 50.10 | 48.67 | 49.80 | 2,729,380 | +1.53(+3.17%) |
Jun 24, 2009 | 48.13 | 49.32 | 47.89 | 48.27 | 2,217,981 | +0.61(+1.28%) |
Jun 23, 2009 | 47.83 | 48.15 | 46.58 | 47.66 | 1,882,496 | +0.26(+0.55%) |
Jun 22, 2009 | 49.89 | 49.89 | 47.38 | 47.40 | 2,477,578 | -3.40(-6.69%) |
Jun 19, 2009 | 51.68 | 51.79 | 50.48 | 50.80 | 2,589,864 | -0.13(-0.26%) |
Jun 18, 2009 | 50.41 | 51.78 | 50.01 | 50.93 | 2,794,220 | +0.37(+0.73%) |
Jun 17, 2009 | 51.91 | 51.91 | 50.02 | 50.56 | 2,446,906 | -1.44(-2.77%) |
Jun 16, 2009 | 54.58 | 54.60 | 51.82 | 52.00 | 2,398,659 | -1.27(-2.38%) |
Jun 15, 2009 | 54.89 | 54.92 | 52.60 | 53.27 | 2,974,702 | -2.30(-4.14%) |
Jun 12, 2009 | 55.91 | 55.98 | 54.88 | 55.57 | 2,271,421 | -1.50(-2.63%) |
Jun 11, 2009 | 56.16 | 57.80 | 55.74 | 57.07 | 2,422,370 | +0.91(+1.62%) |
Jun 10, 2009 | 55.72 | 56.40 | 54.60 | 56.16 | 3,090,623 | +1.11(+2.02%) |
Jun 09, 2009 | 56.21 | 56.21 | 54.60 | 55.05 | 2,864,935 | +0.68(+1.25%) |
Jun 08, 2009 | 54.29 | 54.59 | 53.63 | 54.37 | 2,512,738 | -0.28(-0.51%) |
Jun 05, 2009 | 56.16 | 56.16 | 53.87 | 54.65 | 2,362,469 | -0.45(-0.82%) |
Jun 04, 2009 | 55.79 | 55.79 | 54.15 | 55.10 | 2,369,254 | +0.69(+1.27%) |
Jun 03, 2009 | 56.74 | 56.74 | 53.74 | 54.41 | 4,117,360 | -3.63(-6.25%) |
Jun 02, 2009 | 57.90 | 58.34 | 56.57 | 58.04 | 3,092,696 | +0.50(+0.87%) |
Jun 01, 2009 | 56.73 | 57.85 | 56.73 | 57.54 | 2,887,284 | +2.11(+3.81%) |
May 29, 2009 | 55.66 | 56.19 | 55.00 | 55.43 | 3,160,692 | +0.86(+1.58%) |
May 28, 2009 | 53.60 | 55.05 | 52.56 | 54.57 | 3,832,383 | +1.62(+3.06%) |
May 27, 2009 | 53.91 | 54.60 | 52.79 | 52.95 | 2,648,980 | -0.18(-0.34%) |
May 26, 2009 | 51.07 | 53.38 | 50.67 | 53.13 | 2,818,223 | +1.46(+2.83%) |
May 22, 2009 | 52.50 | 52.73 | 51.50 | 51.67 | 2,943,662 | -0.10(-0.19%) |
May 21, 2009 | 53.29 | 53.29 | 51.21 | 51.77 | 3,327,793 | -2.63(-4.83%) |
May 20, 2009 | 54.05 | 55.69 | 53.70 | 54.40 | 3,484,759 | +1.51(+2.85%) |
May 19, 2009 | 52.29 | 53.53 | 51.82 | 52.89 | 2,892,987 | +0.90(+1.73%) |
May 18, 2009 | 51.12 | 52.53 | 50.89 | 51.99 | 1,918,339 | +1.67(+3.32%) |
May 15, 2009 | 51.66 | 52.07 | 49.87 | 50.32 | 3,093,934 | -1.37(-2.65%) |
May 14, 2009 | 50.73 | 52.36 | 50.06 | 51.69 | 3,022,197 | +0.64(+1.25%) |
May 13, 2009 | 53.92 | 53.92 | 50.90 | 51.05 | 3,786,142 | -3.26(-6.00%) |
May 12, 2009 | 55.45 | 55.46 | 53.13 | 54.31 | 2,979,476 | +0.17(+0.31%) |
May 11, 2009 | 55.30 | 55.30 | 53.81 | 54.14 | 2,835,534 | -2.48(-4.38%) |
May 08, 2009 | 53.55 | 57.07 | 53.54 | 56.62 | 4,494,313 | +4.57(+8.78%) |
May 07, 2009 | 53.77 | 54.19 | 51.12 | 52.05 | 2,898,562 | -0.26(-0.50%) |
May 06, 2009 | 50.86 | 52.62 | 50.68 | 52.31 | 3,551,055 | +1.93(+3.83%) |
May 05, 2009 | 50.74 | 51.03 | 49.03 | 50.38 | 2,605,638 | -0.87(-1.70%) |
May 04, 2009 | 48.33 | 51.27 | 48.33 | 51.25 | 3,687,847 | +3.24(+6.75%) |
May 01, 2009 | 46.06 | 48.29 | 46.02 | 48.01 | 2,312,294 | +2.28(+4.99%) |
Apr 30, 2009 | 46.34 | 47.84 | 45.41 | 45.73 | 3,436,368 | -0.32(-0.69%) |
Apr 29, 2009 | 45.41 | 46.59 | 45.18 | 46.05 | 2,828,141 | +1.68(+3.79%) |
Apr 28, 2009 | 43.50 | 44.96 | 43.43 | 44.37 | 2,362,740 | -0.06(-0.14%) |
Apr 27, 2009 | 44.29 | 45.28 | 43.86 | 44.43 | 2,637,868 | -1.24(-2.72%) |
Apr 24, 2009 | 46.77 | 47.64 | 45.55 | 45.67 | 4,418,365 | -0.04(-0.09%) |
Apr 23, 2009 | 44.36 | 46.26 | 44.11 | 45.71 | 3,689,183 | +1.47(+3.32%) |
Apr 22, 2009 | 42.78 | 45.08 | 42.47 | 44.24 | 4,267,061 | +1.78(+4.19%) |
Apr 21, 2009 | 42.27 | 43.27 | 40.97 | 42.46 | 4,317,553 | -0.23(-0.54%) |
Apr 20, 2009 | 43.99 | 44.01 | 42.51 | 42.69 | 2,534,389 | -2.64(-5.82%) |
Apr 17, 2009 | 44.87 | 45.92 | 44.87 | 45.33 | 2,629,515 | +0.55(+1.23%) |
Apr 16, 2009 | 44.77 | 45.00 | 43.74 | 44.78 | 2,753,504 | +0.28(+0.63%) |
Apr 15, 2009 | 44.85 | 45.27 | 43.13 | 44.50 | 2,925,290 | -0.28(-0.63%) |
Apr 14, 2009 | 45.83 | 45.83 | 44.41 | 44.78 | 2,792,081 | -1.29(-2.80%) |
Apr 13, 2009 | 44.14 | 46.67 | 44.01 | 46.07 | 3,508,344 | +1.03(+2.29%) |
Apr 09, 2009 | 44.87 | 45.51 | 44.43 | 45.04 | 2,605,545 | +1.84(+4.26%) |
Apr 08, 2009 | 42.41 | 43.69 | 41.76 | 43.20 | 2,632,975 | +0.61(+1.43%) |
Apr 07, 2009 | 43.16 | 43.21 | 41.81 | 42.59 | 2,521,771 | -1.57(-3.56%) |
Apr 06, 2009 | 44.20 | 44.33 | 42.71 | 44.16 | 2,697,244 | -0.62(-1.38%) |
Apr 03, 2009 | 44.17 | 45.64 | 43.74 | 44.78 | 2,588,084 | +0.51(+1.15%) |
Apr 02, 2009 | 44.01 | 45.15 | 43.44 | 44.27 | 3,195,954 | +2.04(+4.83%) |
Apr 01, 2009 | 39.83 | 42.57 | 39.70 | 42.23 | 2,944,005 | +1.62(+3.99%) |
Mar 31, 2009 | 40.67 | 41.41 | 40.24 | 40.61 | 2,663,570 | +0.47(+1.17%) |
Mar 30, 2009 | 40.66 | 40.79 | 39.31 | 40.14 | 3,101,159 | -4.41(-9.90%) |
Mar 26, 2009 | 44.13 | 44.89 | 43.74 | 44.55 | 4,553,536 | +1.02(+2.34%) |
Mar 25, 2009 | 43.96 | 44.50 | 42.47 | 43.53 | 4,260,450 | -0.55(-1.25%) |
Mar 24, 2009 | 44.35 | 44.88 | 43.93 | 44.08 | 3,283,207 | -1.18(-2.61%) |
Mar 23, 2009 | 44.49 | 45.28 | 44.43 | 45.26 | 3,596,772 | +3.62(+8.69%) |
Mar 20, 2009 | 43.00 | 43.63 | 41.54 | 41.64 | 2,984,728 | -1.10(-2.58%) |
Mar 19, 2009 | 42.03 | 43.69 | 41.67 | 42.74 | 5,237,102 | +2.00(+4.92%) |
Mar 18, 2009 | 40.10 | 41.07 | 38.60 | 40.74 | 5,140,273 | +0.27(+0.67%) |
Mar 17, 2009 | 39.55 | 40.55 | 38.89 | 40.47 | 3,920,203 | +1.20(+3.06%) |
Mar 16, 2009 | 38.46 | 40.21 | 38.15 | 39.27 | 4,688,715 | +0.41(+1.06%) |
Mar 13, 2009 | 38.90 | 39.52 | 38.63 | 38.86 | 0 | -0.15(-0.38%) |
Mar 12, 2009 | 38.28 | 39.10 | 37.34 | 39.01 | 4,333,757 | +0.77(+2.01%) |
Mar 11, 2009 | 38.68 | 38.94 | 37.32 | 38.24 | 5,219,349 | +0.03(+0.08%) |
Mar 10, 2009 | 38.67 | 39.16 | 37.70 | 38.21 | 5,118,189 | +0.66(+1.76%) |
Mar 09, 2009 | 36.85 | 38.65 | 36.78 | 37.55 | 3,830,937 | -0.26(-0.69%) |
Mar 06, 2009 | 38.32 | 39.03 | 36.55 | 37.81 | 0 | +0.36(+0.96%) |
Mar 05, 2009 | 38.27 | 38.47 | 36.95 | 37.45 | 2,990,631 | -1.75(-4.46%) |
Mar 04, 2009 | 38.05 | 39.84 | 37.67 | 39.20 | 4,601,145 | +2.87(+7.90%) |
Mar 02, 2009 | 38.39 | 38.66 | 35.46 | 36.33 | 5,815,744 | -3.04(-7.72%) |
Feb 27, 2009 | 38.17 | 40.11 | 37.28 | 39.37 | 0 | +0.42(+1.08%) |
Feb 26, 2009 | 39.52 | 40.30 | 38.63 | 38.95 | 4,765,175 | +0.63(+1.64%) |
Feb 25, 2009 | 37.27 | 39.01 | 36.93 | 38.32 | 7,381,159 | +1.21(+3.26%) |
Feb 24, 2009 | 35.93 | 37.88 | 35.93 | 37.11 | 10,151,587 | +1.21(+3.37%) |
Feb 23, 2009 | 39.45 | 39.73 | 35.70 | 35.90 | 5,185,138 | -2.81(-7.26%) |
Feb 20, 2009 | 38.86 | 39.60 | 38.38 | 38.71 | 5,188,614 | -1.01(-2.54%) |
Feb 19, 2009 | 40.10 | 40.43 | 39.22 | 39.72 | 4,958,894 | +0.36(+0.91%) |
Feb 18, 2009 | 40.96 | 41.16 | 38.97 | 39.36 | 4,413,659 | -1.08(-2.67%) |
Feb 17, 2009 | 41.75 | 41.80 | 40.33 | 40.44 | 5,282,511 | -3.21(-7.35%) |
Feb 13, 2009 | 43.12 | 44.41 | 42.78 | 43.65 | 3,128,821 | +0.75(+1.75%) |
Feb 12, 2009 | 42.58 | 42.90 | 41.34 | 42.90 | 4,426,899 | -0.20(-0.46%) |
Feb 11, 2009 | 44.58 | 45.10 | 42.76 | 43.10 | 5,059,837 | -1.40(-3.15%) |
Feb 10, 2009 | 47.86 | 48.00 | 44.00 | 44.50 | 4,894,314 | -2.90(-6.12%) |
Feb 09, 2009 | 46.61 | 48.04 | 46.61 | 47.40 | 4,408,222 | +1.35(+2.93%) |
Feb 06, 2009 | 44.70 | 46.49 | 43.38 | 46.05 | 5,109,428 | +1.09(+2.42%) |
Feb 05, 2009 | 43.52 | 45.20 | 43.19 | 44.96 | 4,111,381 | +0.91(+2.07%) |
Feb 04, 2009 | 43.98 | 44.85 | 43.51 | 44.05 | 2,845,279 | +0.17(+0.39%) |
Feb 03, 2009 | 44.40 | 44.41 | 43.23 | 43.88 | 3,223,028 | -0.13(-0.30%) |
Feb 02, 2009 | 43.01 | 44.55 | 42.83 | 44.01 | 3,492,566 | -0.33(-0.74%) |
Jan 30, 2009 | 45.80 | 46.03 | 43.94 | 44.34 | 0 | -0.81(-1.79%) |
Jan 29, 2009 | 46.39 | 46.44 | 44.79 | 45.15 | 5,339,538 | -1.75(-3.73%) |
Jan 28, 2009 | 45.99 | 47.17 | 45.06 | 46.90 | 4,858,593 | +2.28(+5.11%) |
Jan 27, 2009 | 45.21 | 45.21 | 43.76 | 44.62 | 3,243,764 | -0.20(-0.45%) |
Jan 26, 2009 | 44.34 | 45.97 | 44.01 | 44.82 | 3,678,695 | +0.73(+1.66%) |
Jan 23, 2009 | 41.32 | 44.61 | 40.95 | 44.09 | 4,185,381 | +2.02(+4.80%) |
Jan 22, 2009 | 42.12 | 43.26 | 41.24 | 42.07 | 4,045,100 | -1.88(-4.28%) |
Jan 21, 2009 | 41.18 | 43.97 | 41.00 | 43.95 | 3,922,122 | +2.38(+5.73%) |
Jan 20, 2009 | 44.33 | 44.57 | 41.45 | 41.57 | 5,025,792 | -3.97(-8.72%) |
Jan 16, 2009 | 46.78 | 46.78 | 44.07 | 45.54 | 4,024,089 | +0.74(+1.65%) |
Jan 15, 2009 | 43.54 | 44.98 | 41.89 | 44.80 | 5,021,460 | +0.91(+2.07%) |
Jan 14, 2009 | 45.17 | 45.17 | 43.15 | 43.89 | 3,921,939 | -1.83(-4.00%) |
Jan 13, 2009 | 44.61 | 46.20 | 44.37 | 45.72 | 3,324,934 | +0.52(+1.15%) |
Jan 12, 2009 | 47.00 | 47.00 | 44.67 | 45.20 | 2,751,280 | -2.35(-4.94%) |
Jan 09, 2009 | 49.18 | 50.07 | 46.59 | 47.55 | 3,211,839 | -1.59(-3.24%) |
Jan 08, 2009 | 48.38 | 49.37 | 47.36 | 49.14 | 2,642,989 | +0.68(+1.40%) |
Jan 07, 2009 | 51.00 | 51.00 | 47.64 | 48.46 | 3,265,759 | -3.00(-5.83%) |
Jan 06, 2009 | 53.51 | 53.81 | 51.13 | 51.46 | 5,086,520 | -0.86(-1.64%) |
Jan 05, 2009 | 49.99 | 53.05 | 49.57 | 52.32 | 4,198,105 | +3.07(+6.23%) |
Jan 02, 2009 | 46.34 | 49.35 | 46.32 | 49.25 | 0 | +2.77(+5.96%) |