Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.34 | 45.22 | 45.22 | 45.22 | 618,592 | -0.11(-0.25%) |
Dec 30, 2009 | 45.32 | 45.42 | 45.25 | 45.34 | 686,723 | +0.11(+0.25%) |
Dec 29, 2009 | 45.34 | 45.36 | 45.19 | 45.22 | 673,759 | -0.44(-0.97%) |
Dec 28, 2009 | 45.90 | 45.90 | 45.50 | 45.67 | 1,679,738 | -0.19(-0.41%) |
Dec 24, 2009 | 45.56 | 45.89 | 45.56 | 45.85 | 482,573 | +0.31(+0.69%) |
Dec 23, 2009 | 45.50 | 45.56 | 45.41 | 45.54 | 771,179 | +0.13(+0.28%) |
Dec 22, 2009 | 45.46 | 45.49 | 45.40 | 45.41 | 749,518 | -0.03(-0.08%) |
Dec 21, 2009 | 45.30 | 45.50 | 45.30 | 45.44 | 928,907 | +0.12(+0.26%) |
Dec 18, 2009 | 45.30 | 45.43 | 45.22 | 45.33 | 619,246 | +0.07(+0.15%) |
Dec 17, 2009 | 45.50 | 45.50 | 45.23 | 45.26 | 1,208,891 | -0.23(-0.51%) |
Dec 16, 2009 | 45.43 | 45.57 | 45.36 | 45.49 | 732,050 | +0.14(+0.31%) |
Dec 15, 2009 | 45.39 | 45.44 | 45.27 | 45.35 | 1,219,571 | -0.09(-0.21%) |
Dec 14, 2009 | 45.27 | 45.44 | 45.21 | 45.44 | 1,554,865 | +0.44(+0.98%) |
Dec 11, 2009 | 45.00 | 45.11 | 44.92 | 45.00 | 1,702,017 | +0.09(+0.21%) |
Dec 10, 2009 | 44.84 | 44.94 | 44.80 | 44.91 | 1,834,822 | +0.09(+0.21%) |
Dec 09, 2009 | 44.73 | 44.84 | 44.69 | 44.81 | 1,080,736 | +0.14(+0.31%) |
Dec 08, 2009 | 44.57 | 44.67 | 44.56 | 44.67 | 968,418 | +0.03(+0.08%) |
Dec 07, 2009 | 44.56 | 44.64 | 44.49 | 44.64 | 548,594 | +0.06(+0.13%) |
Dec 04, 2009 | 44.70 | 44.70 | 44.50 | 44.58 | 1,080,560 | +0.22(+0.50%) |
Dec 03, 2009 | 44.23 | 44.48 | 44.20 | 44.36 | 1,194,109 | +0.21(+0.48%) |
Dec 02, 2009 | 44.23 | 44.27 | 44.09 | 44.15 | 961,802 | -0.04(-0.08%) |
Dec 01, 2009 | 44.09 | 44.24 | 43.99 | 44.19 | 1,404,804 | -0.26(-0.58%) |
Nov 30, 2009 | 44.20 | 44.52 | 44.20 | 44.44 | 1,240,530 | +0.16(+0.37%) |
Nov 27, 2009 | 44.16 | 44.38 | 43.95 | 44.28 | 803,293 | -0.24(-0.55%) |
Nov 25, 2009 | 44.38 | 44.52 | 44.34 | 44.52 | 594,085 | +0.19(+0.42%) |
Nov 24, 2009 | 44.45 | 44.45 | 44.33 | 44.34 | 804,668 | -0.06(-0.13%) |
Nov 23, 2009 | 44.53 | 44.53 | 44.33 | 44.40 | 1,334,061 | +0.05(+0.11%) |
Nov 20, 2009 | 44.38 | 44.48 | 44.33 | 44.35 | 849,320 | -0.02(-0.05%) |
Nov 19, 2009 | 44.42 | 44.49 | 44.30 | 44.37 | 1,000,301 | -0.08(-0.18%) |
Nov 18, 2009 | 44.56 | 44.56 | 44.38 | 44.45 | 1,086,606 | -0.05(-0.10%) |
Nov 17, 2009 | 44.51 | 44.52 | 44.42 | 44.50 | 576,260 | +0.14(+0.32%) |
Nov 16, 2009 | 44.43 | 44.52 | 44.35 | 44.36 | 1,197,842 | +0.02(+0.05%) |
Nov 13, 2009 | 44.28 | 44.43 | 44.21 | 44.34 | 978,300 | +0.08(+0.18%) |
Nov 12, 2009 | 44.42 | 44.43 | 44.26 | 44.26 | 1,089,559 | -0.19(-0.42%) |
Nov 11, 2009 | 44.38 | 44.51 | 44.31 | 44.44 | 908,464 | +0.17(+0.39%) |
Nov 10, 2009 | 44.41 | 44.42 | 44.16 | 44.27 | 870,899 | -0.13(-0.29%) |
Nov 09, 2009 | 44.34 | 44.43 | 43.93 | 44.40 | 679,126 | +0.26(+0.58%) |
Nov 06, 2009 | 44.03 | 44.16 | 43.88 | 44.14 | 507,757 | +0.15(+0.34%) |
Nov 05, 2009 | 44.09 | 44.13 | 43.82 | 43.99 | 651,894 | +0.03(+0.08%) |
Nov 04, 2009 | 44.19 | 44.23 | 43.81 | 43.95 | 772,407 | -0.08(-0.19%) |
Nov 03, 2009 | 43.80 | 44.05 | 43.73 | 44.03 | 620,157 | +0.05(+0.11%) |
Nov 02, 2009 | 44.05 | 44.26 | 43.68 | 43.99 | 1,228,092 | -0.28(-0.63%) |
Oct 30, 2009 | 44.45 | 44.62 | 43.71 | 44.27 | 1,399,099 | -0.23(-0.52%) |
Oct 29, 2009 | 44.08 | 44.69 | 43.99 | 44.50 | 1,189,437 | +0.40(+0.90%) |
Oct 28, 2009 | 44.74 | 44.76 | 43.82 | 44.10 | 1,934,534 | -0.61(-1.36%) |
Oct 27, 2009 | 45.02 | 45.07 | 44.63 | 44.71 | 915,102 | -0.20(-0.44%) |
Oct 26, 2009 | 45.16 | 45.22 | 44.91 | 44.91 | 831,441 | -0.14(-0.31%) |
Oct 23, 2009 | 45.08 | 45.13 | 44.98 | 45.05 | 795,248 | -0.03(-0.08%) |
Oct 22, 2009 | 45.00 | 45.09 | 44.87 | 45.08 | 695,704 | +0.12(+0.26%) |
Oct 21, 2009 | 44.92 | 45.04 | 44.83 | 44.97 | 754,135 | +0.15(+0.34%) |
Oct 20, 2009 | 44.73 | 44.85 | 44.66 | 44.81 | 838,972 | +0.05(+0.10%) |
Oct 19, 2009 | 44.58 | 44.77 | 44.52 | 44.77 | 705,359 | +0.27(+0.60%) |
Oct 16, 2009 | 44.58 | 44.62 | 44.35 | 44.50 | 713,273 | -0.05(-0.10%) |
Oct 15, 2009 | 44.56 | 44.63 | 44.41 | 44.55 | 749,688 | +0.01(+0.03%) |
Oct 14, 2009 | 44.50 | 44.56 | 44.26 | 44.53 | 951,758 | +0.23(+0.53%) |
Oct 13, 2009 | 44.42 | 44.42 | 44.10 | 44.30 | 435,646 | -0.01(-0.03%) |
Oct 12, 2009 | 44.34 | 44.41 | 44.20 | 44.31 | 575,991 | +0.08(+0.18%) |
Oct 09, 2009 | 44.16 | 44.35 | 44.10 | 44.23 | 691,039 | +0.07(+0.16%) |
Oct 08, 2009 | 44.14 | 44.30 | 44.05 | 44.16 | 894,199 | +0.07(+0.16%) |
Oct 07, 2009 | 43.96 | 44.17 | 43.94 | 44.09 | 642,804 | +0.07(+0.16%) |
Oct 06, 2009 | 44.05 | 44.22 | 43.94 | 44.02 | 1,234,270 | +0.09(+0.21%) |
Oct 05, 2009 | 43.46 | 43.93 | 43.33 | 43.93 | 646,883 | +0.48(+1.10%) |
Oct 02, 2009 | 42.90 | 43.46 | 42.24 | 43.45 | 2,116,992 | +0.05(+0.11%) |
Oct 01, 2009 | 44.19 | 44.34 | 43.33 | 43.40 | 4,060,725 | -1.44(-3.22%) |
Sep 30, 2009 | 44.92 | 44.92 | 44.59 | 44.85 | 1,067,041 | -0.01(-0.03%) |
Sep 29, 2009 | 44.88 | 44.88 | 44.71 | 44.86 | 927,001 | +0.01(+0.03%) |
Sep 28, 2009 | 44.77 | 44.97 | 44.65 | 44.85 | 690,382 | +0.15(+0.34%) |
Sep 25, 2009 | 44.14 | 44.70 | 44.08 | 44.70 | 753,495 | +0.54(+1.21%) |
Sep 24, 2009 | 44.52 | 44.84 | 44.06 | 44.16 | 1,200,398 | -0.51(-1.15%) |
Sep 23, 2009 | 44.48 | 44.81 | 44.48 | 44.67 | 953,442 | +0.19(+0.42%) |
Sep 22, 2009 | 44.41 | 44.52 | 44.24 | 44.49 | 708,701 | +0.21(+0.47%) |
Sep 21, 2009 | 44.33 | 44.33 | 44.08 | 44.28 | 674,529 | -0.05(-0.11%) |
Sep 18, 2009 | 44.31 | 44.48 | 44.05 | 44.33 | 1,110,865 | +0.06(+0.13%) |
Sep 17, 2009 | 44.51 | 44.60 | 44.09 | 44.27 | 1,113,152 | +0.00(+0.01%) |
Sep 16, 2009 | 44.15 | 44.44 | 44.12 | 44.26 | 1,409,041 | +0.43(+0.98%) |
Sep 15, 2009 | 43.50 | 43.85 | 43.35 | 43.84 | 1,118,481 | +0.59(+1.37%) |
Sep 14, 2009 | 43.04 | 43.32 | 42.88 | 43.24 | 838,650 | +0.13(+0.30%) |
Sep 11, 2009 | 42.93 | 43.11 | 42.92 | 43.11 | 903,590 | +0.17(+0.41%) |
Sep 10, 2009 | 42.33 | 42.94 | 42.33 | 42.94 | 989,085 | +0.72(+1.71%) |
Sep 09, 2009 | 42.53 | 42.53 | 42.20 | 42.22 | 702,678 | -0.26(-0.60%) |
Sep 08, 2009 | 42.04 | 42.47 | 42.04 | 42.47 | 823,252 | +0.50(+1.19%) |
Sep 04, 2009 | 41.67 | 42.11 | 41.48 | 41.97 | 896,133 | +0.49(+1.18%) |
Sep 03, 2009 | 41.46 | 41.66 | 41.27 | 41.48 | 1,131,227 | +0.14(+0.34%) |
Sep 02, 2009 | 42.06 | 42.06 | 41.27 | 41.34 | 1,177,842 | -0.70(-1.66%) |
Sep 01, 2009 | 42.18 | 42.29 | 41.62 | 42.04 | 1,298,400 | -0.65(-1.53%) |
Aug 31, 2009 | 42.62 | 42.69 | 42.41 | 42.69 | 861,442 | +0.05(+0.11%) |
Aug 28, 2009 | 42.48 | 42.65 | 42.36 | 42.65 | 1,085,377 | +0.30(+0.72%) |
Aug 27, 2009 | 42.52 | 42.58 | 42.27 | 42.34 | 1,522,802 | -0.15(-0.36%) |
Aug 26, 2009 | 42.45 | 42.52 | 42.36 | 42.50 | 681,911 | +0.09(+0.22%) |
Aug 25, 2009 | 42.39 | 42.51 | 42.26 | 42.40 | 888,405 | +0.10(+0.25%) |
Aug 24, 2009 | 42.48 | 42.68 | 42.24 | 42.30 | 1,201,550 | -0.21(-0.49%) |
Aug 21, 2009 | 42.32 | 42.55 | 42.14 | 42.51 | 785,769 | +0.20(+0.47%) |
Aug 20, 2009 | 42.12 | 42.41 | 41.97 | 42.31 | 1,020,791 | +0.04(+0.10%) |
Aug 19, 2009 | 42.08 | 42.26 | 41.65 | 42.26 | 993,164 | +0.21(+0.50%) |
Aug 18, 2009 | 41.54 | 42.37 | 41.42 | 42.05 | 1,275,270 | +0.54(+1.30%) |
Aug 17, 2009 | 42.34 | 42.34 | 41.30 | 41.51 | 950,694 | -1.08(-2.53%) |
Aug 14, 2009 | 42.54 | 42.61 | 42.24 | 42.59 | 535,544 | +0.23(+0.55%) |
Aug 13, 2009 | 42.88 | 42.94 | 42.31 | 42.36 | 1,093,758 | -0.52(-1.22%) |
Aug 12, 2009 | 42.82 | 42.93 | 42.67 | 42.88 | 871,566 | +0.00(+0.00%) |
Aug 11, 2009 | 43.10 | 43.25 | 42.75 | 42.88 | 1,001,057 | -0.13(-0.30%) |
Aug 10, 2009 | 43.32 | 43.33 | 42.85 | 43.01 | 990,464 | -0.26(-0.59%) |
Aug 07, 2009 | 42.57 | 43.35 | 42.43 | 43.26 | 1,028,278 | +0.94(+2.23%) |
Aug 06, 2009 | 42.76 | 42.87 | 42.31 | 42.32 | 748,496 | -0.33(-0.77%) |
Aug 05, 2009 | 42.76 | 42.76 | 42.24 | 42.65 | 668,876 | +0.16(+0.38%) |
Aug 04, 2009 | 42.88 | 42.90 | 42.17 | 42.48 | 1,460,499 | -0.32(-0.75%) |
Aug 03, 2009 | 42.89 | 43.01 | 42.71 | 42.80 | 1,178,069 | -0.40(-0.93%) |
Jul 31, 2009 | 42.89 | 43.42 | 42.72 | 43.21 | 1,619,743 | +0.38(+0.90%) |
Jul 30, 2009 | 42.53 | 42.96 | 42.47 | 42.82 | 1,159,524 | +0.57(+1.35%) |
Jul 29, 2009 | 42.34 | 42.41 | 42.17 | 42.25 | 1,261,524 | +0.13(+0.30%) |
Jul 28, 2009 | 41.95 | 42.33 | 41.95 | 42.12 | 1,253,256 | +0.06(+0.14%) |
Jul 27, 2009 | 41.89 | 42.17 | 41.88 | 42.06 | 1,034,785 | +0.15(+0.36%) |
Jul 24, 2009 | 41.72 | 42.00 | 41.42 | 41.91 | 1,968 | +0.31(+0.76%) |
Jul 23, 2009 | 41.31 | 41.88 | 41.27 | 41.60 | 1,120,027 | +0.24(+0.59%) |
Jul 22, 2009 | 41.34 | 41.45 | 41.09 | 41.35 | 1,090,183 | +0.12(+0.28%) |
Jul 21, 2009 | 41.52 | 41.62 | 41.05 | 41.24 | 1,288,529 | +0.00(+0.00%) |
Jul 20, 2009 | 40.86 | 41.54 | 40.68 | 41.24 | 1,210,703 | +0.58(+1.43%) |
Jul 17, 2009 | 40.34 | 40.68 | 40.29 | 40.65 | 954,198 | +0.18(+0.45%) |
Jul 16, 2009 | 40.24 | 40.49 | 40.08 | 40.47 | 748,382 | +0.27(+0.68%) |
Jul 15, 2009 | 39.62 | 40.26 | 39.62 | 40.20 | 921,508 | +0.70(+1.77%) |
Jul 14, 2009 | 39.72 | 39.72 | 39.28 | 39.50 | 642,163 | +0.13(+0.33%) |
Jul 13, 2009 | 39.35 | 39.52 | 39.27 | 39.37 | 855,553 | +0.18(+0.45%) |
Jul 10, 2009 | 39.52 | 39.56 | 39.04 | 39.20 | 642,758 | -0.42(-1.06%) |
Jul 09, 2009 | 39.15 | 39.70 | 39.05 | 39.62 | 649,092 | +0.47(+1.19%) |
Jul 08, 2009 | 39.50 | 39.57 | 38.93 | 39.15 | 1,095,025 | -0.01(-0.03%) |
Jul 07, 2009 | 39.22 | 39.49 | 39.09 | 39.16 | 498,367 | -0.06(-0.15%) |
Jul 06, 2009 | 39.62 | 39.62 | 38.91 | 39.22 | 1,061,677 | -0.36(-0.91%) |
Jul 02, 2009 | 40.38 | 40.48 | 39.50 | 39.58 | 615,495 | -0.52(-1.31%) |
Jul 01, 2009 | 40.33 | 40.58 | 40.11 | 40.11 | 974,116 | -0.90(-2.19%) |
Jun 30, 2009 | 40.89 | 41.02 | 40.56 | 41.00 | 821,991 | +0.08(+0.20%) |
Jun 29, 2009 | 40.57 | 40.92 | 40.49 | 40.92 | 801,079 | +0.33(+0.80%) |
Jun 26, 2009 | 40.42 | 40.60 | 40.25 | 40.60 | 514,581 | +0.26(+0.64%) |
Jun 25, 2009 | 40.26 | 40.48 | 40.26 | 40.34 | 685,810 | -0.09(-0.23%) |
Jun 24, 2009 | 40.46 | 40.55 | 40.20 | 40.43 | 642,807 | +0.28(+0.70%) |
Jun 23, 2009 | 40.36 | 40.47 | 40.06 | 40.15 | 858,806 | -0.14(-0.35%) |
Jun 22, 2009 | 40.60 | 40.72 | 39.98 | 40.29 | 1,002,884 | -0.52(-1.28%) |
Jun 19, 2009 | 40.65 | 40.82 | 40.48 | 40.82 | 719,817 | +0.16(+0.40%) |
Jun 18, 2009 | 40.20 | 40.67 | 39.69 | 40.65 | 1,021,174 | +0.45(+1.13%) |
Jun 17, 2009 | 40.50 | 40.63 | 40.20 | 40.20 | 1,188,188 | -0.47(-1.15%) |
Jun 16, 2009 | 40.70 | 41.07 | 40.12 | 40.67 | 1,017,456 | +0.07(+0.18%) |
Jun 15, 2009 | 41.47 | 41.47 | 40.57 | 40.59 | 856,563 | -0.90(-2.17%) |
Jun 12, 2009 | 41.38 | 41.49 | 41.07 | 41.49 | 532,254 | +0.10(+0.25%) |
Jun 11, 2009 | 41.47 | 41.63 | 41.25 | 41.39 | 924,733 | +0.02(+0.06%) |
Jun 10, 2009 | 41.31 | 41.41 | 40.93 | 41.37 | 865,426 | +0.14(+0.35%) |
Jun 09, 2009 | 41.12 | 41.24 | 40.87 | 41.22 | 813,126 | +0.21(+0.50%) |
Jun 08, 2009 | 40.78 | 41.09 | 40.78 | 41.02 | 721,610 | +0.07(+0.17%) |
Jun 05, 2009 | 41.02 | 41.07 | 40.62 | 40.95 | 692,483 | +0.26(+0.63%) |
Jun 04, 2009 | 40.83 | 40.83 | 40.43 | 40.69 | 751,573 | +0.14(+0.34%) |
Jun 03, 2009 | 40.85 | 40.86 | 40.49 | 40.55 | 637,265 | -0.21(-0.51%) |
Jun 02, 2009 | 40.78 | 40.90 | 40.60 | 40.76 | 799,961 | -0.42(-1.02%) |
Jun 01, 2009 | 40.58 | 41.18 | 40.38 | 41.18 | 1,457,312 | +0.40(+0.97%) |
May 29, 2009 | 40.65 | 40.79 | 40.51 | 40.78 | 811,835 | +0.16(+0.40%) |
May 28, 2009 | 40.34 | 40.63 | 40.17 | 40.62 | 756,526 | +0.52(+1.31%) |
May 27, 2009 | 40.28 | 40.67 | 40.07 | 40.10 | 932,975 | +0.00(+0.00%) |
May 26, 2009 | 40.05 | 40.35 | 39.69 | 40.10 | 710,159 | -0.28(-0.69%) |
May 22, 2009 | 39.92 | 40.39 | 39.45 | 40.38 | 647,499 | +0.86(+2.18%) |
May 21, 2009 | 39.80 | 39.99 | 39.28 | 39.51 | 732,961 | -0.55(-1.37%) |
May 20, 2009 | 39.76 | 40.15 | 39.64 | 40.06 | 1,281,453 | +0.33(+0.82%) |
May 19, 2009 | 39.19 | 39.73 | 39.04 | 39.73 | 1,223,362 | +0.65(+1.67%) |
May 18, 2009 | 39.02 | 39.65 | 38.59 | 39.08 | 812,697 | +0.69(+1.79%) |
May 15, 2009 | 39.09 | 39.15 | 38.23 | 38.39 | 889,603 | -0.76(-1.93%) |
May 14, 2009 | 39.02 | 39.28 | 38.65 | 39.15 | 562,393 | +0.22(+0.57%) |
May 13, 2009 | 39.50 | 39.51 | 38.69 | 38.93 | 954,363 | -0.82(-2.06%) |
May 12, 2009 | 39.73 | 39.79 | 39.21 | 39.75 | 863,191 | -0.12(-0.29%) |
May 11, 2009 | 40.54 | 41.03 | 39.56 | 39.86 | 2,097,882 | +0.92(+2.36%) |
May 08, 2009 | 39.33 | 40.03 | 38.94 | 38.94 | 1,965,561 | +0.54(+1.40%) |
May 07, 2009 | 39.30 | 39.59 | 38.30 | 38.41 | 1,404,818 | -0.63(-1.61%) |
May 06, 2009 | 38.87 | 39.33 | 38.69 | 39.04 | 1,116,509 | +0.23(+0.60%) |
May 05, 2009 | 38.21 | 38.86 | 38.21 | 38.80 | 917,691 | +0.47(+1.22%) |
May 04, 2009 | 38.36 | 38.71 | 38.05 | 38.33 | 867,289 | -0.12(-0.31%) |
May 01, 2009 | 38.42 | 38.49 | 37.89 | 38.45 | 714,487 | -0.13(-0.33%) |
Apr 30, 2009 | 38.60 | 38.79 | 38.29 | 38.58 | 831,643 | +0.75(+1.97%) |
Apr 29, 2009 | 37.54 | 38.28 | 37.40 | 37.83 | 739,097 | +0.50(+1.34%) |
Apr 28, 2009 | 37.29 | 37.50 | 36.98 | 37.33 | 439,919 | +0.13(+0.34%) |
Apr 27, 2009 | 37.31 | 37.31 | 37.00 | 37.21 | 548,304 | -0.17(-0.46%) |
Apr 24, 2009 | 37.28 | 37.44 | 37.01 | 37.38 | 393,958 | +0.31(+0.85%) |
Apr 23, 2009 | 37.14 | 37.36 | 36.73 | 37.07 | 528,994 | -0.05(-0.13%) |
Apr 22, 2009 | 36.65 | 37.43 | 36.46 | 37.11 | 823,509 | +0.00(+0.00%) |
Apr 21, 2009 | 36.11 | 37.17 | 35.56 | 37.11 | 768,169 | +0.75(+2.05%) |
Apr 20, 2009 | 37.89 | 37.89 | 36.01 | 36.37 | 1,201,927 | -1.78(-4.67%) |
Apr 17, 2009 | 37.29 | 38.32 | 37.29 | 38.15 | 747,963 | +0.75(+2.02%) |
Apr 16, 2009 | 36.51 | 37.43 | 36.31 | 37.40 | 963,238 | +0.98(+2.70%) |
Apr 15, 2009 | 35.98 | 36.41 | 35.66 | 36.41 | 635,088 | +0.87(+2.46%) |
Apr 14, 2009 | 35.80 | 35.94 | 35.54 | 35.54 | 620,877 | -0.28(-0.78%) |
Apr 13, 2009 | 35.56 | 36.31 | 35.25 | 35.82 | 532,943 | +0.37(+1.05%) |
Apr 09, 2009 | 35.50 | 35.71 | 35.13 | 35.45 | 1,427,451 | +0.61(+1.74%) |
Apr 08, 2009 | 34.86 | 34.98 | 34.37 | 34.84 | 481,333 | +0.00(+0.00%) |
Apr 07, 2009 | 34.90 | 35.11 | 34.53 | 34.84 | 798,492 | -0.08(-0.23%) |
Apr 06, 2009 | 34.92 | 35.14 | 34.72 | 34.92 | 568,756 | -0.21(-0.60%) |
Apr 03, 2009 | 34.57 | 35.25 | 34.26 | 35.13 | 1,543,911 | +0.57(+1.65%) |
Apr 02, 2009 | 33.88 | 34.63 | 33.79 | 34.56 | 905,263 | +0.92(+2.74%) |
Apr 01, 2009 | 33.79 | 33.79 | 33.28 | 33.64 | 450,714 | -0.66(-1.94%) |
Mar 31, 2009 | 34.00 | 34.71 | 33.79 | 34.30 | 538,049 | +0.61(+1.80%) |
Mar 30, 2009 | 34.61 | 34.62 | 33.61 | 33.70 | 629,221 | -0.82(-2.36%) |
Mar 26, 2009 | 34.67 | 34.91 | 34.51 | 34.51 | 1,069,311 | +0.14(+0.41%) |
Mar 25, 2009 | 34.36 | 34.56 | 34.26 | 34.37 | 504,448 | +0.23(+0.68%) |
Mar 24, 2009 | 34.47 | 34.65 | 33.97 | 34.14 | 434,309 | -0.42(-1.22%) |
Mar 23, 2009 | 34.23 | 34.57 | 34.23 | 34.56 | 790,637 | +0.48(+1.41%) |
Mar 20, 2009 | 33.69 | 34.08 | 33.35 | 34.08 | 522,221 | +0.57(+1.70%) |
Mar 19, 2009 | 33.73 | 33.95 | 33.34 | 33.51 | 441,809 | -0.10(-0.31%) |
Mar 18, 2009 | 33.15 | 33.79 | 32.75 | 33.62 | 939,239 | +0.33(+0.98%) |
Mar 17, 2009 | 33.05 | 33.47 | 32.77 | 33.29 | 689,206 | +0.24(+0.74%) |
Mar 16, 2009 | 32.99 | 33.40 | 32.86 | 33.05 | 693,425 | +0.27(+0.82%) |
Mar 13, 2009 | 32.27 | 32.87 | 32.27 | 32.78 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 31.90 | 32.61 | 31.72 | 32.50 | 696,300 | +0.65(+2.06%) |
Mar 11, 2009 | 31.68 | 32.04 | 31.24 | 31.84 | 572,029 | +0.62(+1.97%) |
Mar 10, 2009 | 30.58 | 31.24 | 30.21 | 31.23 | 1,082,630 | +1.11(+3.68%) |
Mar 09, 2009 | 30.58 | 30.65 | 29.77 | 30.12 | 471,396 | -0.51(-1.67%) |
Mar 06, 2009 | 30.40 | 31.05 | 30.30 | 30.63 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.60 | 31.81 | 30.31 | 30.53 | 484,105 | -0.91(-2.90%) |
Mar 04, 2009 | 31.71 | 32.31 | 31.24 | 31.44 | 549,829 | -0.27(-0.85%) |
Mar 02, 2009 | 32.58 | 32.58 | 31.43 | 31.71 | 689,424 | -1.28(-3.89%) |
Feb 27, 2009 | 33.24 | 33.30 | 32.93 | 32.99 | 0 | -0.24(-0.74%) |
Feb 26, 2009 | 33.86 | 34.08 | 33.21 | 33.23 | 410,309 | -0.44(-1.31%) |
Feb 25, 2009 | 34.50 | 34.50 | 33.55 | 33.67 | 806,933 | -0.93(-2.69%) |
Feb 24, 2009 | 33.50 | 34.64 | 33.24 | 34.61 | 722,285 | +1.36(+4.10%) |
Feb 23, 2009 | 34.79 | 34.79 | 33.17 | 33.24 | 565,360 | -1.57(-4.51%) |
Feb 20, 2009 | 34.51 | 34.89 | 33.98 | 34.81 | 585,981 | +0.18(+0.53%) |
Feb 19, 2009 | 34.58 | 35.31 | 34.57 | 34.63 | 459,407 | +0.21(+0.62%) |
Feb 18, 2009 | 35.47 | 35.82 | 33.69 | 34.42 | 1,075,252 | -0.66(-1.87%) |
Feb 17, 2009 | 36.04 | 36.08 | 34.81 | 35.07 | 1,116,362 | -1.21(-3.34%) |
Feb 13, 2009 | 36.30 | 36.33 | 35.97 | 36.29 | 368,524 | +0.06(+0.16%) |
Feb 12, 2009 | 36.47 | 36.47 | 35.77 | 36.23 | 351,185 | -0.17(-0.48%) |
Feb 11, 2009 | 36.60 | 36.60 | 36.18 | 36.40 | 322,543 | +0.12(+0.32%) |
Feb 10, 2009 | 36.63 | 36.90 | 36.17 | 36.29 | 560,321 | -0.31(-0.85%) |
Feb 09, 2009 | 36.58 | 36.69 | 36.27 | 36.60 | 417,798 | -0.08(-0.23%) |
Feb 06, 2009 | 36.32 | 36.68 | 35.96 | 36.68 | 525,283 | +0.64(+1.78%) |
Feb 05, 2009 | 36.32 | 36.41 | 35.91 | 36.04 | 388,565 | -0.15(-0.42%) |
Feb 04, 2009 | 36.32 | 36.53 | 35.89 | 36.19 | 316,726 | -0.16(-0.45%) |
Feb 03, 2009 | 36.16 | 36.37 | 35.89 | 36.36 | 421,657 | +0.33(+0.91%) |
Feb 02, 2009 | 36.46 | 36.46 | 35.87 | 36.03 | 410,292 | -1.12(-3.01%) |
Jan 30, 2009 | 37.26 | 37.43 | 36.86 | 37.15 | 0 | -0.14(-0.37%) |
Jan 29, 2009 | 37.81 | 37.86 | 37.15 | 37.29 | 471,333 | -0.71(-1.87%) |
Jan 28, 2009 | 37.16 | 38.22 | 37.12 | 38.00 | 1,302,298 | +0.97(+2.61%) |
Jan 27, 2009 | 36.96 | 37.16 | 36.74 | 37.03 | 812,370 | -0.05(-0.13%) |
Jan 26, 2009 | 36.41 | 37.10 | 36.34 | 37.08 | 642,513 | +0.51(+1.40%) |
Jan 23, 2009 | 36.41 | 36.61 | 36.18 | 36.56 | 898,056 | -0.28(-0.76%) |
Jan 22, 2009 | 36.51 | 37.16 | 36.16 | 36.84 | 711,823 | +0.31(+0.85%) |
Jan 21, 2009 | 36.51 | 36.61 | 36.12 | 36.53 | 1,225,737 | +0.53(+1.47%) |
Jan 20, 2009 | 37.35 | 37.38 | 36.01 | 36.01 | 725,988 | -1.62(-4.30%) |
Jan 16, 2009 | 37.07 | 37.77 | 36.19 | 37.63 | 849,593 | +1.05(+2.87%) |
Jan 15, 2009 | 36.77 | 36.81 | 35.66 | 36.58 | 394,871 | +0.10(+0.29%) |
Jan 14, 2009 | 37.50 | 37.60 | 35.87 | 36.47 | 771,987 | -1.84(-4.81%) |
Jan 13, 2009 | 38.16 | 38.34 | 37.75 | 38.31 | 683,203 | +0.26(+0.67%) |
Jan 12, 2009 | 38.60 | 39.07 | 37.64 | 38.06 | 1,077,773 | -0.09(-0.24%) |
Jan 09, 2009 | 37.56 | 38.39 | 37.56 | 38.15 | 386,905 | +0.57(+1.52%) |
Jan 08, 2009 | 37.96 | 38.73 | 37.00 | 37.58 | 746,043 | -0.49(-1.29%) |
Jan 07, 2009 | 38.74 | 38.89 | 37.70 | 38.07 | 654,616 | -1.17(-2.97%) |
Jan 06, 2009 | 39.00 | 39.61 | 38.48 | 39.23 | 879,203 | +0.78(+2.03%) |
Jan 05, 2009 | 36.89 | 39.50 | 36.77 | 38.45 | 2,051,988 | +1.29(+3.48%) |
Jan 02, 2009 | 36.52 | 38.48 | 36.52 | 37.16 | 0 | -0.58(-1.54%) |