Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.89 | 30.68 | 30.68 | 30.68 | 652,600 | +0.01(+0.03%) |
Dec 30, 2009 | 30.60 | 30.96 | 30.50 | 30.67 | 827,784 | -0.01(-0.03%) |
Dec 29, 2009 | 30.68 | 30.82 | 30.42 | 30.68 | 1,252,002 | +0.21(+0.69%) |
Dec 28, 2009 | 30.13 | 30.67 | 30.13 | 30.47 | 1,030,425 | +0.33(+1.09%) |
Dec 24, 2009 | 29.75 | 30.28 | 29.58 | 30.14 | 591,229 | +0.43(+1.45%) |
Dec 23, 2009 | 29.21 | 29.82 | 29.21 | 29.71 | 1,492,330 | +0.56(+1.92%) |
Dec 22, 2009 | 28.46 | 29.19 | 28.23 | 29.15 | 1,643,158 | +0.79(+2.79%) |
Dec 21, 2009 | 28.01 | 28.43 | 27.75 | 28.36 | 1,274,103 | +0.48(+1.72%) |
Dec 18, 2009 | 27.42 | 27.99 | 27.39 | 27.88 | 1,638,326 | +0.62(+2.27%) |
Dec 17, 2009 | 28.02 | 28.02 | 27.15 | 27.26 | 2,786,078 | -0.65(-2.33%) |
Dec 16, 2009 | 28.50 | 28.50 | 27.89 | 27.91 | 1,764,554 | -0.32(-1.13%) |
Dec 15, 2009 | 28.43 | 28.45 | 28.07 | 28.23 | 1,526,028 | -0.17(-0.60%) |
Dec 14, 2009 | 28.05 | 28.46 | 27.49 | 28.40 | 2,504,073 | +1.31(+4.84%) |
Dec 11, 2009 | 27.68 | 27.89 | 27.03 | 27.09 | 2,198,157 | -0.49(-1.78%) |
Dec 10, 2009 | 27.27 | 27.74 | 27.15 | 27.58 | 2,000,367 | +0.35(+1.29%) |
Dec 09, 2009 | 27.53 | 27.59 | 26.87 | 27.23 | 3,094,562 | -0.48(-1.73%) |
Dec 08, 2009 | 28.03 | 28.09 | 27.60 | 27.71 | 3,581,697 | -0.63(-2.22%) |
Dec 07, 2009 | 28.00 | 28.84 | 28.00 | 28.34 | 2,370,114 | +0.02(+0.07%) |
Dec 04, 2009 | 29.18 | 29.18 | 27.63 | 28.32 | 4,837,776 | -0.66(-2.28%) |
Dec 03, 2009 | 29.33 | 29.55 | 28.65 | 28.98 | 3,458,757 | -0.20(-0.69%) |
Dec 02, 2009 | 29.83 | 29.83 | 28.98 | 29.18 | 3,228,409 | -0.55(-1.85%) |
Dec 01, 2009 | 28.84 | 30.12 | 28.55 | 29.73 | 4,737,091 | +0.81(+2.80%) |
Nov 30, 2009 | 28.50 | 29.13 | 28.00 | 28.92 | 3,761,479 | +0.30(+1.05%) |
Nov 27, 2009 | 27.84 | 29.08 | 27.32 | 28.62 | 2,540,404 | -0.08(-0.28%) |
Nov 25, 2009 | 28.17 | 29.17 | 28.10 | 28.70 | 4,810,704 | +0.71(+2.54%) |
Nov 24, 2009 | 26.40 | 28.15 | 26.20 | 27.99 | 6,685,112 | +1.49(+5.62%) |
Nov 23, 2009 | 26.96 | 26.97 | 25.59 | 26.50 | 7,018,418 | -0.31(-1.16%) |
Nov 20, 2009 | 28.17 | 28.28 | 26.66 | 26.81 | 5,036,781 | -1.40(-4.96%) |
Nov 19, 2009 | 29.02 | 29.09 | 28.05 | 28.21 | 4,060,387 | -0.97(-3.32%) |
Nov 18, 2009 | 31.06 | 31.19 | 28.14 | 29.18 | 12,777,426 | -2.08(-6.65%) |
Nov 17, 2009 | 32.10 | 32.17 | 31.19 | 31.26 | 2,654,801 | -0.99(-3.07%) |
Nov 16, 2009 | 32.68 | 33.00 | 32.21 | 32.25 | 2,488,350 | -0.37(-1.13%) |
Nov 13, 2009 | 32.79 | 33.01 | 32.53 | 32.62 | 1,177,902 | -0.31(-0.94%) |
Nov 12, 2009 | 33.38 | 33.45 | 32.69 | 32.93 | 2,007,264 | -0.34(-1.02%) |
Nov 11, 2009 | 33.16 | 33.55 | 32.94 | 33.27 | 990,426 | +0.28(+0.85%) |
Nov 10, 2009 | 32.98 | 33.35 | 32.83 | 32.99 | 1,937,685 | +0.11(+0.33%) |
Nov 09, 2009 | 32.76 | 33.04 | 32.64 | 32.88 | 2,016,810 | +0.24(+0.74%) |
Nov 06, 2009 | 32.75 | 32.83 | 32.01 | 32.64 | 1,540,706 | -0.40(-1.21%) |
Nov 05, 2009 | 32.52 | 33.53 | 32.50 | 33.04 | 1,824,259 | +0.89(+2.77%) |
Nov 04, 2009 | 32.90 | 32.98 | 32.09 | 32.15 | 1,869,556 | -0.69(-2.10%) |
Nov 03, 2009 | 32.30 | 32.93 | 32.30 | 32.84 | 1,681,505 | +0.56(+1.73%) |
Nov 02, 2009 | 32.29 | 33.23 | 32.12 | 32.28 | 2,804,106 | +0.18(+0.56%) |
Oct 30, 2009 | 32.97 | 33.47 | 31.98 | 32.10 | 2,431,996 | -0.72(-2.19%) |
Oct 29, 2009 | 33.75 | 34.00 | 32.67 | 32.82 | 4,345,605 | -0.55(-1.65%) |
Oct 28, 2009 | 34.41 | 35.44 | 33.24 | 33.37 | 16,250,991 | -8.29(-19.90%) |
Oct 27, 2009 | 41.03 | 42.13 | 41.00 | 41.66 | 5,617,780 | +0.64(+1.56%) |
Oct 26, 2009 | 40.90 | 42.28 | 40.60 | 41.02 | 1,727,504 | +0.15(+0.37%) |
Oct 23, 2009 | 41.36 | 41.99 | 40.78 | 40.87 | 1,729,751 | -0.86(-2.06%) |
Oct 22, 2009 | 41.46 | 41.82 | 41.00 | 41.73 | 1,901,940 | -0.04(-0.10%) |
Oct 21, 2009 | 42.23 | 42.59 | 41.58 | 41.77 | 2,276,626 | -0.46(-1.09%) |
Oct 20, 2009 | 42.43 | 43.56 | 42.18 | 42.23 | 2,010,047 | -1.51(-3.45%) |
Oct 19, 2009 | 43.79 | 44.06 | 43.33 | 43.74 | 1,269,253 | +0.11(+0.25%) |
Oct 16, 2009 | 43.41 | 43.87 | 43.05 | 43.63 | 1,362,895 | +0.20(+0.46%) |
Oct 15, 2009 | 43.11 | 43.57 | 43.04 | 43.43 | 1,147,486 | +0.04(+0.09%) |
Oct 14, 2009 | 42.20 | 43.82 | 42.15 | 43.39 | 2,160,548 | +1.37(+3.26%) |
Oct 13, 2009 | 41.96 | 42.97 | 41.89 | 42.02 | 1,460,316 | +0.06(+0.14%) |
Oct 12, 2009 | 43.51 | 43.61 | 41.91 | 41.96 | 1,216,546 | -1.13(-2.62%) |
Oct 09, 2009 | 42.09 | 43.12 | 42.05 | 43.09 | 1,185,537 | +0.87(+2.06%) |
Oct 08, 2009 | 42.85 | 43.09 | 42.10 | 42.22 | 1,596,413 | -0.23(-0.54%) |
Oct 07, 2009 | 43.29 | 43.50 | 42.16 | 42.45 | 1,172,346 | -0.69(-1.60%) |
Oct 06, 2009 | 42.97 | 44.07 | 42.37 | 43.14 | 2,916,940 | +0.23(+0.54%) |
Oct 05, 2009 | 42.35 | 43.10 | 41.28 | 42.91 | 1,335,040 | +0.89(+2.12%) |
Oct 02, 2009 | 41.94 | 42.40 | 41.41 | 42.02 | 2,713,296 | +0.71(+1.72%) |
Oct 01, 2009 | 42.75 | 43.27 | 41.23 | 41.31 | 2,214,251 | -1.19(-2.80%) |
Sep 30, 2009 | 42.01 | 43.05 | 41.55 | 42.50 | 2,798,740 | +0.40(+0.95%) |
Sep 29, 2009 | 41.45 | 42.68 | 41.43 | 42.10 | 1,556,013 | +0.82(+1.99%) |
Sep 28, 2009 | 40.96 | 41.67 | 40.48 | 41.28 | 914,825 | +0.62(+1.52%) |
Sep 25, 2009 | 40.46 | 41.00 | 40.27 | 40.66 | 1,321,183 | +0.30(+0.74%) |
Sep 24, 2009 | 39.89 | 40.41 | 39.01 | 40.36 | 2,383,461 | +0.34(+0.85%) |
Sep 23, 2009 | 40.64 | 40.64 | 39.61 | 40.02 | 3,459,942 | -0.26(-0.65%) |
Sep 22, 2009 | 41.07 | 41.15 | 39.68 | 40.28 | 1,833,825 | -0.95(-2.30%) |
Sep 21, 2009 | 41.11 | 41.52 | 40.50 | 41.23 | 1,148,780 | +0.01(+0.02%) |
Sep 18, 2009 | 40.50 | 41.55 | 40.02 | 41.22 | 2,375,368 | +0.87(+2.16%) |
Sep 17, 2009 | 38.11 | 40.69 | 37.90 | 40.35 | 3,224,639 | +2.24(+5.88%) |
Sep 16, 2009 | 37.30 | 38.14 | 37.24 | 38.11 | 1,554,924 | +0.82(+2.20%) |
Sep 15, 2009 | 37.16 | 37.57 | 36.54 | 37.29 | 1,219,229 | +0.00(+0.00%) |
Sep 14, 2009 | 37.35 | 37.73 | 37.18 | 37.29 | 1,294,825 | -0.22(-0.59%) |
Sep 11, 2009 | 38.30 | 38.35 | 37.31 | 37.51 | 1,206,268 | -0.64(-1.68%) |
Sep 10, 2009 | 38.54 | 38.66 | 37.93 | 38.15 | 1,913,178 | -0.56(-1.45%) |
Sep 09, 2009 | 37.49 | 38.79 | 37.36 | 38.71 | 1,728,710 | +1.43(+3.84%) |
Sep 08, 2009 | 36.00 | 37.38 | 35.90 | 37.28 | 1,785,893 | +1.32(+3.67%) |
Sep 04, 2009 | 35.28 | 35.96 | 35.22 | 35.96 | 866,708 | +0.57(+1.61%) |
Sep 03, 2009 | 35.60 | 35.73 | 35.01 | 35.39 | 840,633 | +0.06(+0.17%) |
Sep 02, 2009 | 35.43 | 35.59 | 35.00 | 35.33 | 1,777,494 | -0.36(-1.01%) |
Sep 01, 2009 | 35.09 | 36.43 | 35.09 | 35.69 | 1,344,510 | +0.42(+1.19%) |
Aug 31, 2009 | 34.96 | 35.49 | 34.76 | 35.27 | 1,213,654 | +0.02(+0.06%) |
Aug 28, 2009 | 35.39 | 35.39 | 34.60 | 35.25 | 794,941 | +0.19(+0.54%) |
Aug 27, 2009 | 35.21 | 35.33 | 34.43 | 35.06 | 979,784 | -0.18(-0.51%) |
Aug 26, 2009 | 35.02 | 35.67 | 34.99 | 35.24 | 862,235 | +0.10(+0.28%) |
Aug 25, 2009 | 35.35 | 35.80 | 34.98 | 35.14 | 1,145,532 | -0.14(-0.40%) |
Aug 24, 2009 | 35.50 | 35.55 | 35.02 | 35.28 | 707,056 | -0.28(-0.79%) |
Aug 21, 2009 | 35.32 | 36.09 | 35.00 | 35.56 | 1,422,993 | -0.22(-0.61%) |
Aug 20, 2009 | 35.34 | 36.00 | 35.21 | 35.78 | 416,365 | +0.06(+0.17%) |
Aug 19, 2009 | 35.00 | 35.86 | 34.82 | 35.72 | 615,250 | +0.44(+1.25%) |
Aug 18, 2009 | 35.53 | 35.76 | 35.16 | 35.28 | 1,031,363 | -0.24(-0.68%) |
Aug 17, 2009 | 35.85 | 36.17 | 35.36 | 35.52 | 1,253,234 | -0.83(-2.28%) |
Aug 14, 2009 | 37.01 | 37.03 | 35.88 | 36.35 | 1,128,336 | -0.79(-2.13%) |
Aug 13, 2009 | 36.34 | 37.19 | 35.95 | 37.14 | 1,333,082 | +0.77(+2.12%) |
Aug 12, 2009 | 35.58 | 36.86 | 35.50 | 36.37 | 926,358 | +0.65(+1.82%) |
Aug 11, 2009 | 36.00 | 36.22 | 35.38 | 35.72 | 681,724 | -0.39(-1.08%) |
Aug 10, 2009 | 36.13 | 36.56 | 35.88 | 36.11 | 626,974 | -0.50(-1.37%) |
Aug 07, 2009 | 37.06 | 37.16 | 36.20 | 36.61 | 1,004,187 | +0.51(+1.41%) |
Aug 06, 2009 | 36.74 | 36.74 | 35.52 | 36.10 | 900,712 | -0.72(-1.96%) |
Aug 05, 2009 | 37.16 | 37.20 | 36.47 | 36.82 | 648,571 | -0.66(-1.76%) |
Aug 04, 2009 | 36.57 | 37.50 | 36.57 | 37.48 | 1,124,056 | +0.42(+1.13%) |
Aug 03, 2009 | 36.23 | 37.11 | 36.02 | 37.06 | 1,096,442 | +0.92(+2.55%) |
Jul 31, 2009 | 36.62 | 36.86 | 36.00 | 36.14 | 745,400 | -0.42(-1.15%) |
Jul 30, 2009 | 37.25 | 37.40 | 36.41 | 36.56 | 928,090 | -0.43(-1.16%) |
Jul 29, 2009 | 35.85 | 37.15 | 35.79 | 36.99 | 2,186,003 | +0.33(+0.90%) |
Jul 28, 2009 | 35.71 | 36.86 | 35.55 | 36.66 | 2,300,550 | +0.66(+1.83%) |
Jul 27, 2009 | 35.76 | 36.10 | 35.01 | 36.00 | 1,186,745 | +0.48(+1.35%) |
Jul 24, 2009 | 34.79 | 35.71 | 34.79 | 35.52 | 1,023,196 | +0.37(+1.05%) |
Jul 23, 2009 | 35.19 | 36.28 | 35.09 | 35.15 | 1,849,894 | -0.23(-0.65%) |
Jul 22, 2009 | 35.50 | 36.24 | 34.88 | 35.38 | 6,259,880 | +2.44(+7.41%) |
Jul 21, 2009 | 32.04 | 33.01 | 31.86 | 32.94 | 3,104,326 | +0.90(+2.81%) |
Jul 20, 2009 | 31.85 | 32.24 | 31.60 | 32.04 | 2,088,550 | +0.17(+0.53%) |
Jul 17, 2009 | 32.00 | 32.50 | 31.70 | 31.87 | 1,738,408 | -0.38(-1.18%) |
Jul 16, 2009 | 32.10 | 32.55 | 31.83 | 32.25 | 1,479,576 | +0.16(+0.50%) |
Jul 15, 2009 | 32.10 | 32.22 | 31.65 | 32.09 | 1,838,231 | +0.14(+0.44%) |
Jul 14, 2009 | 31.78 | 32.37 | 31.73 | 31.95 | 1,601,623 | +0.00(+0.00%) |
Jul 13, 2009 | 31.75 | 32.17 | 31.46 | 31.95 | 1,667,278 | -0.20(-0.62%) |
Jul 10, 2009 | 32.43 | 32.73 | 32.04 | 32.15 | 2,572,857 | -0.35(-1.08%) |
Jul 09, 2009 | 32.46 | 32.62 | 31.86 | 32.50 | 3,387,199 | +1.40(+4.50%) |
Jul 08, 2009 | 31.50 | 31.95 | 30.73 | 31.10 | 2,981,771 | -0.52(-1.64%) |
Jul 07, 2009 | 32.96 | 33.15 | 31.56 | 31.62 | 2,745,329 | -1.32(-4.01%) |
Jul 06, 2009 | 32.75 | 33.30 | 32.33 | 32.94 | 3,808,267 | -0.52(-1.55%) |
Jul 02, 2009 | 32.86 | 34.29 | 32.50 | 33.46 | 10,742,273 | -4.68(-12.27%) |
Jul 01, 2009 | 38.99 | 39.16 | 38.03 | 38.14 | 4,162,317 | -0.80(-2.05%) |
Jun 30, 2009 | 38.87 | 39.25 | 38.50 | 38.94 | 1,069,443 | +0.21(+0.54%) |
Jun 29, 2009 | 38.16 | 39.04 | 37.47 | 38.73 | 1,737,994 | +0.57(+1.49%) |
Jun 26, 2009 | 37.50 | 38.26 | 37.10 | 38.16 | 1,446,897 | +0.37(+0.98%) |
Jun 25, 2009 | 37.21 | 38.17 | 36.12 | 37.79 | 1,748,953 | +1.16(+3.17%) |
Jun 24, 2009 | 36.26 | 36.88 | 35.72 | 36.63 | 892,568 | +0.70(+1.95%) |
Jun 23, 2009 | 36.00 | 36.52 | 35.42 | 35.93 | 916,282 | +0.00(+0.00%) |
Jun 22, 2009 | 36.05 | 36.84 | 35.70 | 35.93 | 1,839,742 | -0.94(-2.55%) |
Jun 19, 2009 | 36.42 | 37.10 | 36.19 | 36.87 | 1,383,496 | +0.52(+1.43%) |
Jun 18, 2009 | 36.28 | 36.64 | 35.70 | 36.35 | 1,378,682 | +0.13(+0.36%) |
Jun 17, 2009 | 36.65 | 36.78 | 36.07 | 36.22 | 1,768,522 | -0.15(-0.41%) |
Jun 16, 2009 | 37.69 | 37.84 | 36.23 | 36.37 | 1,481,093 | -0.81(-2.18%) |
Jun 15, 2009 | 38.00 | 38.00 | 37.00 | 37.18 | 684,803 | -0.90(-2.36%) |
Jun 12, 2009 | 38.46 | 39.35 | 37.46 | 38.08 | 2,041,407 | -1.45(-3.67%) |
Jun 11, 2009 | 38.00 | 39.92 | 37.76 | 39.53 | 1,485,680 | +1.68(+4.44%) |
Jun 10, 2009 | 38.92 | 38.97 | 37.08 | 37.85 | 1,569,718 | -0.47(-1.23%) |
Jun 09, 2009 | 38.38 | 38.70 | 38.12 | 38.32 | 1,622,465 | +0.39(+1.03%) |
Jun 08, 2009 | 37.74 | 38.59 | 37.62 | 37.93 | 808,469 | -0.79(-2.04%) |
Jun 05, 2009 | 38.93 | 38.99 | 38.11 | 38.72 | 813,252 | -0.12(-0.31%) |
Jun 04, 2009 | 38.75 | 39.10 | 38.53 | 38.84 | 1,151,558 | +0.09(+0.23%) |
Jun 03, 2009 | 37.50 | 39.67 | 37.50 | 38.75 | 1,697,807 | +0.70(+1.84%) |
Jun 02, 2009 | 37.59 | 38.53 | 37.55 | 38.05 | 1,791,519 | +0.16(+0.42%) |
Jun 01, 2009 | 37.53 | 38.07 | 37.16 | 37.89 | 1,360,463 | +1.18(+3.21%) |
May 29, 2009 | 35.55 | 36.77 | 35.29 | 36.71 | 1,293,022 | +0.88(+2.46%) |
May 28, 2009 | 35.65 | 35.93 | 35.19 | 35.83 | 1,364,779 | +0.18(+0.50%) |
May 27, 2009 | 35.76 | 36.87 | 35.25 | 35.65 | 2,072,832 | -0.26(-0.72%) |
May 26, 2009 | 35.08 | 36.19 | 35.05 | 35.91 | 851,296 | +0.28(+0.79%) |
May 22, 2009 | 36.86 | 36.86 | 35.38 | 35.63 | 731,515 | -0.01(-0.03%) |
May 21, 2009 | 36.26 | 36.70 | 35.32 | 35.64 | 732,158 | -0.91(-2.49%) |
May 20, 2009 | 37.11 | 37.25 | 36.40 | 36.55 | 899,786 | -0.68(-1.83%) |
May 19, 2009 | 36.71 | 37.30 | 36.05 | 37.23 | 1,392,658 | +0.48(+1.31%) |
May 18, 2009 | 35.48 | 36.88 | 35.09 | 36.75 | 1,530,905 | +1.11(+3.11%) |
May 15, 2009 | 35.14 | 35.75 | 34.73 | 35.64 | 932,896 | +0.19(+0.54%) |
May 14, 2009 | 35.19 | 35.66 | 34.44 | 35.45 | 1,495,054 | +0.18(+0.51%) |
May 13, 2009 | 35.95 | 36.46 | 35.12 | 35.27 | 1,137,291 | -1.25(-3.42%) |
May 12, 2009 | 37.28 | 37.29 | 35.95 | 36.52 | 947,045 | -0.57(-1.54%) |
May 11, 2009 | 35.97 | 37.14 | 35.61 | 37.09 | 1,092,585 | +0.80(+2.20%) |
May 08, 2009 | 36.51 | 37.34 | 35.64 | 36.29 | 934,172 | -0.14(-0.38%) |
May 07, 2009 | 36.05 | 37.38 | 36.05 | 36.43 | 1,248,738 | +0.39(+1.08%) |
May 06, 2009 | 36.99 | 37.32 | 35.15 | 36.04 | 1,475,797 | -0.83(-2.25%) |
May 05, 2009 | 37.92 | 38.00 | 36.47 | 36.87 | 1,713,527 | -1.17(-3.08%) |
May 04, 2009 | 37.75 | 38.47 | 37.40 | 38.04 | 1,317,181 | -0.10(-0.26%) |
May 01, 2009 | 37.06 | 38.78 | 37.04 | 38.14 | 1,753,832 | +0.79(+2.12%) |
Apr 30, 2009 | 37.75 | 38.50 | 37.12 | 37.35 | 1,684,165 | -0.52(-1.37%) |
Apr 29, 2009 | 35.88 | 38.25 | 35.66 | 37.87 | 3,056,185 | +2.10(+5.87%) |
Apr 28, 2009 | 35.03 | 36.06 | 34.48 | 35.77 | 1,624,677 | +0.31(+0.87%) |
Apr 27, 2009 | 35.02 | 36.30 | 35.00 | 35.46 | 1,296,407 | -0.08(-0.23%) |
Apr 24, 2009 | 34.08 | 35.74 | 34.08 | 35.54 | 2,282,268 | +1.26(+3.68%) |
Apr 23, 2009 | 35.35 | 35.35 | 33.92 | 34.28 | 3,236,485 | -1.20(-3.38%) |
Apr 22, 2009 | 35.00 | 36.68 | 34.60 | 35.48 | 6,072,388 | -1.68(-4.52%) |
Apr 21, 2009 | 36.55 | 37.17 | 36.00 | 37.16 | 2,270,421 | +0.80(+2.19%) |
Apr 20, 2009 | 38.50 | 38.50 | 36.12 | 36.36 | 2,145,098 | -1.09(-2.90%) |
Apr 17, 2009 | 38.18 | 38.57 | 36.52 | 37.45 | 3,350,056 | +1.27(+3.51%) |
Apr 16, 2009 | 34.75 | 36.75 | 34.75 | 36.18 | 2,006,320 | +1.91(+5.57%) |
Apr 15, 2009 | 34.52 | 34.61 | 33.17 | 34.27 | 1,223,354 | -0.36(-1.04%) |
Apr 14, 2009 | 34.65 | 35.50 | 34.12 | 34.63 | 801,950 | -0.19(-0.55%) |
Apr 13, 2009 | 34.55 | 35.06 | 34.52 | 34.82 | 857,550 | -0.18(-0.51%) |
Apr 09, 2009 | 34.94 | 35.29 | 34.42 | 35.00 | 1,858,322 | +0.39(+1.13%) |
Apr 08, 2009 | 34.25 | 34.61 | 33.32 | 34.61 | 2,017,434 | +0.30(+0.87%) |
Apr 07, 2009 | 34.47 | 34.88 | 33.61 | 34.31 | 1,296,873 | -0.52(-1.49%) |
Apr 06, 2009 | 35.09 | 35.09 | 34.25 | 34.83 | 1,170,928 | -0.19(-0.54%) |
Apr 03, 2009 | 36.45 | 36.60 | 34.54 | 35.02 | 1,898,976 | -1.47(-4.03%) |
Apr 02, 2009 | 36.00 | 37.17 | 35.78 | 36.49 | 1,684,139 | +0.81(+2.27%) |
Apr 01, 2009 | 36.69 | 36.69 | 35.26 | 35.68 | 1,678,031 | -1.56(-4.19%) |
Mar 31, 2009 | 36.87 | 37.73 | 36.01 | 37.24 | 1,243,636 | +0.38(+1.03%) |
Mar 30, 2009 | 36.94 | 37.00 | 35.47 | 36.86 | 939,422 | -1.21(-3.18%) |
Mar 26, 2009 | 38.26 | 38.26 | 37.05 | 38.07 | 1,629,597 | +0.01(+0.03%) |
Mar 25, 2009 | 37.70 | 38.86 | 36.52 | 38.06 | 1,306,215 | +0.36(+0.95%) |
Mar 24, 2009 | 38.54 | 38.54 | 37.54 | 37.70 | 1,581,262 | -1.17(-3.01%) |
Mar 23, 2009 | 37.68 | 38.95 | 36.17 | 38.87 | 3,116,044 | +3.46(+9.77%) |
Mar 20, 2009 | 36.49 | 36.49 | 35.40 | 35.41 | 1,459,909 | -0.99(-2.72%) |
Mar 19, 2009 | 36.57 | 37.19 | 35.96 | 36.40 | 1,777,388 | +0.05(+0.14%) |
Mar 18, 2009 | 35.69 | 36.82 | 35.62 | 36.35 | 1,291,677 | +0.28(+0.78%) |
Mar 17, 2009 | 34.65 | 36.10 | 34.21 | 36.07 | 2,196,256 | +1.52(+4.40%) |
Mar 16, 2009 | 36.95 | 36.95 | 34.44 | 34.55 | 1,990,282 | -1.17(-3.28%) |
Mar 13, 2009 | 36.22 | 36.91 | 34.77 | 35.72 | 2,361,737 | -0.63(-1.73%) |
Mar 12, 2009 | 34.16 | 36.47 | 33.82 | 36.35 | 3,293,198 | +2.50(+7.39%) |
Mar 11, 2009 | 33.56 | 34.84 | 33.56 | 33.85 | 1,955,711 | -0.15(-0.44%) |
Mar 10, 2009 | 32.75 | 34.51 | 32.38 | 34.00 | 2,092,043 | +1.63(+5.04%) |
Mar 09, 2009 | 32.01 | 33.95 | 32.01 | 32.37 | 2,541,006 | +0.39(+1.22%) |
Mar 06, 2009 | 32.43 | 32.99 | 31.30 | 31.98 | 1,864,339 | -0.02(-0.06%) |
Mar 05, 2009 | 32.56 | 33.42 | 31.81 | 32.00 | 1,767,866 | -0.31(-0.96%) |
Mar 04, 2009 | 31.55 | 32.84 | 31.19 | 32.31 | 1,733,169 | +2.12(+7.02%) |
Mar 02, 2009 | 30.92 | 31.14 | 29.67 | 30.19 | 2,133,192 | -1.14(-3.64%) |
Feb 27, 2009 | 31.73 | 32.34 | 31.08 | 31.33 | 2,065,256 | -0.83(-2.58%) |
Feb 26, 2009 | 33.97 | 34.34 | 32.07 | 32.16 | 1,729,501 | -1.81(-5.33%) |
Feb 25, 2009 | 33.44 | 34.47 | 32.90 | 33.97 | 1,976,062 | +0.58(+1.74%) |
Feb 24, 2009 | 32.14 | 33.56 | 32.05 | 33.39 | 1,546,942 | +1.19(+3.70%) |
Feb 23, 2009 | 33.31 | 33.50 | 32.05 | 32.20 | 1,125,358 | -0.88(-2.66%) |
Feb 20, 2009 | 32.28 | 33.39 | 31.74 | 33.08 | 2,125,553 | +0.38(+1.16%) |
Feb 19, 2009 | 34.39 | 34.39 | 32.49 | 32.70 | 2,484,255 | -1.17(-3.45%) |
Feb 18, 2009 | 35.59 | 35.64 | 33.59 | 33.87 | 2,558,336 | -1.67(-4.70%) |
Feb 17, 2009 | 34.61 | 35.99 | 34.39 | 35.54 | 1,855,325 | -0.37(-1.03%) |
Feb 13, 2009 | 35.49 | 36.61 | 35.10 | 35.91 | 1,902,269 | +0.41(+1.15%) |
Feb 12, 2009 | 34.72 | 35.50 | 34.13 | 35.50 | 2,073,753 | +0.65(+1.87%) |
Feb 11, 2009 | 34.62 | 35.50 | 34.50 | 34.85 | 1,807,153 | +0.30(+0.87%) |
Feb 10, 2009 | 35.42 | 35.93 | 34.25 | 34.55 | 3,075,845 | -0.58(-1.65%) |
Feb 09, 2009 | 34.24 | 35.50 | 34.01 | 35.13 | 2,742,764 | +0.89(+2.60%) |
Feb 06, 2009 | 33.62 | 35.00 | 33.48 | 34.24 | 3,365,189 | -0.34(-0.98%) |
Feb 05, 2009 | 33.58 | 35.24 | 33.29 | 34.58 | 3,794,971 | +0.67(+1.98%) |
Feb 04, 2009 | 31.79 | 34.56 | 31.18 | 33.91 | 13,703,123 | +5.92(+21.15%) |
Feb 03, 2009 | 28.92 | 28.92 | 27.21 | 27.99 | 3,291,499 | +0.58(+2.12%) |
Feb 02, 2009 | 27.19 | 27.93 | 26.83 | 27.41 | 2,604,895 | +0.05(+0.18%) |
Jan 30, 2009 | 28.00 | 28.21 | 26.68 | 27.36 | 1,998,437 | -0.61(-2.18%) |
Jan 29, 2009 | 28.21 | 28.65 | 27.87 | 27.97 | 1,630,295 | -0.48(-1.69%) |
Jan 28, 2009 | 27.85 | 29.00 | 27.81 | 28.45 | 2,224,803 | +0.93(+3.38%) |
Jan 27, 2009 | 28.06 | 28.38 | 26.99 | 27.52 | 2,280,624 | -0.05(-0.18%) |
Jan 26, 2009 | 27.81 | 28.78 | 27.23 | 27.57 | 1,533,577 | -0.18(-0.65%) |
Jan 23, 2009 | 28.10 | 28.78 | 27.21 | 27.75 | 2,831,551 | +0.31(+1.13%) |
Jan 22, 2009 | 28.10 | 28.10 | 26.79 | 27.44 | 2,362,642 | -1.26(-4.39%) |
Jan 21, 2009 | 27.78 | 28.73 | 27.16 | 28.70 | 1,894,420 | +1.36(+4.97%) |
Jan 20, 2009 | 30.25 | 30.30 | 27.21 | 27.34 | 3,265,132 | -2.99(-9.86%) |
Jan 16, 2009 | 28.46 | 30.34 | 28.26 | 30.33 | 4,476,875 | +2.16(+7.67%) |
Jan 15, 2009 | 24.93 | 29.08 | 24.75 | 28.17 | 4,477,686 | +3.17(+12.68%) |
Jan 14, 2009 | 25.52 | 25.65 | 24.83 | 25.00 | 2,294,871 | -0.73(-2.84%) |
Jan 13, 2009 | 24.33 | 26.12 | 24.01 | 25.73 | 2,113,554 | +1.40(+5.75%) |
Jan 12, 2009 | 23.34 | 24.50 | 23.34 | 24.33 | 1,834,256 | +0.90(+3.84%) |
Jan 09, 2009 | 24.97 | 25.05 | 23.29 | 23.43 | 2,635,529 | -1.22(-4.95%) |
Jan 08, 2009 | 25.47 | 25.63 | 24.13 | 24.65 | 1,642,601 | -0.96(-3.75%) |
Jan 07, 2009 | 26.54 | 26.70 | 25.05 | 25.61 | 1,052,849 | -1.39(-5.15%) |
Jan 06, 2009 | 27.59 | 28.00 | 26.33 | 27.00 | 1,954,059 | -0.48(-1.75%) |
Jan 05, 2009 | 26.80 | 27.86 | 26.25 | 27.48 | 1,716,039 | +0.63(+2.35%) |