Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.53 | 43.82 | 43.82 | 43.82 | 1,905,151 | -0.70(-1.58%) |
Dec 30, 2009 | 44.38 | 44.68 | 44.11 | 44.52 | 1,136,547 | +0.01(+0.02%) |
Dec 29, 2009 | 44.63 | 44.76 | 44.50 | 44.51 | 1,267,513 | -0.05(-0.12%) |
Dec 28, 2009 | 44.72 | 44.76 | 44.35 | 44.56 | 1,506,778 | -0.07(-0.15%) |
Dec 24, 2009 | 44.48 | 44.64 | 44.47 | 44.63 | 460,737 | +0.23(+0.51%) |
Dec 23, 2009 | 44.10 | 44.45 | 43.87 | 44.41 | 2,278,032 | +0.23(+0.51%) |
Dec 22, 2009 | 43.83 | 44.23 | 43.75 | 44.18 | 1,388,780 | +0.41(+0.93%) |
Dec 21, 2009 | 43.52 | 43.98 | 43.52 | 43.77 | 1,517,633 | +0.59(+1.36%) |
Dec 18, 2009 | 43.25 | 43.32 | 42.69 | 43.18 | 1,881,152 | +0.34(+0.79%) |
Dec 17, 2009 | 42.99 | 43.21 | 42.53 | 42.84 | 1,660,289 | -0.40(-0.93%) |
Dec 16, 2009 | 43.28 | 43.52 | 43.02 | 43.24 | 1,160,019 | +0.26(+0.61%) |
Dec 15, 2009 | 43.06 | 43.45 | 42.92 | 42.98 | 997,046 | -0.17(-0.40%) |
Dec 14, 2009 | 42.92 | 43.22 | 42.87 | 43.15 | 1,414,776 | +0.61(+1.44%) |
Dec 11, 2009 | 42.36 | 42.57 | 42.04 | 42.54 | 1,549,977 | +0.44(+1.04%) |
Dec 10, 2009 | 42.48 | 42.65 | 41.87 | 42.10 | 2,390,327 | -0.18(-0.43%) |
Dec 09, 2009 | 42.37 | 42.45 | 41.93 | 42.28 | 2,538,663 | -0.07(-0.16%) |
Dec 08, 2009 | 42.40 | 42.76 | 41.95 | 42.35 | 4,474,705 | -0.35(-0.83%) |
Dec 07, 2009 | 42.59 | 42.92 | 42.43 | 42.71 | 2,759,287 | +0.10(+0.23%) |
Dec 04, 2009 | 42.39 | 42.95 | 41.79 | 42.61 | 4,522,286 | +1.10(+2.66%) |
Dec 03, 2009 | 42.37 | 42.63 | 41.49 | 41.51 | 2,655,433 | -0.61(-1.45%) |
Dec 02, 2009 | 41.77 | 42.50 | 41.69 | 42.12 | 2,140,653 | +0.38(+0.90%) |
Dec 01, 2009 | 41.50 | 41.87 | 41.30 | 41.74 | 2,382,667 | +0.78(+1.90%) |
Nov 30, 2009 | 40.67 | 41.14 | 40.09 | 40.96 | 3,775,299 | +0.16(+0.39%) |
Nov 27, 2009 | 40.39 | 41.37 | 40.28 | 40.81 | 1,863,877 | -1.12(-2.68%) |
Nov 25, 2009 | 42.16 | 42.26 | 41.84 | 41.93 | 1,880,462 | -0.02(-0.05%) |
Nov 24, 2009 | 42.10 | 42.19 | 41.43 | 41.95 | 1,756,233 | -0.21(-0.50%) |
Nov 23, 2009 | 42.05 | 42.78 | 41.91 | 42.16 | 1,581,385 | +0.77(+1.87%) |
Nov 20, 2009 | 41.14 | 41.55 | 41.07 | 41.39 | 1,503,511 | -0.01(-0.03%) |
Nov 19, 2009 | 42.07 | 42.18 | 41.08 | 41.40 | 1,809,707 | -1.11(-2.61%) |
Nov 18, 2009 | 42.47 | 42.57 | 42.07 | 42.51 | 1,742,059 | +0.06(+0.14%) |
Nov 17, 2009 | 42.28 | 42.62 | 42.07 | 42.45 | 1,452,927 | +0.06(+0.14%) |
Nov 16, 2009 | 41.64 | 42.74 | 41.59 | 42.39 | 2,423,553 | +1.09(+2.65%) |
Nov 13, 2009 | 40.96 | 41.48 | 40.53 | 41.30 | 2,196,716 | +0.43(+1.05%) |
Nov 12, 2009 | 41.68 | 42.07 | 40.73 | 40.87 | 2,074,824 | -0.87(-2.08%) |
Nov 11, 2009 | 41.67 | 42.16 | 41.38 | 41.73 | 2,755,157 | +0.37(+0.89%) |
Nov 10, 2009 | 41.51 | 41.87 | 41.05 | 41.36 | 3,765,913 | -0.32(-0.78%) |
Nov 09, 2009 | 41.14 | 41.74 | 41.14 | 41.69 | 2,814,476 | +0.87(+2.13%) |
Nov 06, 2009 | 40.43 | 41.16 | 40.28 | 40.82 | 1,999,300 | +0.41(+1.01%) |
Nov 05, 2009 | 40.06 | 40.91 | 39.91 | 40.41 | 2,131,496 | +0.79(+2.00%) |
Nov 04, 2009 | 40.53 | 40.71 | 39.62 | 39.62 | 3,733,688 | -0.56(-1.39%) |
Nov 03, 2009 | 39.36 | 40.22 | 39.26 | 40.18 | 4,402,931 | +0.48(+1.20%) |
Nov 02, 2009 | 39.97 | 40.41 | 38.99 | 39.70 | 3,732,568 | -0.21(-0.53%) |
Oct 30, 2009 | 40.93 | 40.93 | 39.58 | 39.91 | 4,633,234 | -1.22(-2.97%) |
Oct 29, 2009 | 40.58 | 41.31 | 40.53 | 41.14 | 3,803,556 | +0.87(+2.16%) |
Oct 28, 2009 | 41.39 | 41.63 | 40.07 | 40.27 | 3,235,917 | -1.36(-3.26%) |
Oct 27, 2009 | 42.02 | 42.33 | 41.52 | 41.63 | 2,455,622 | -0.42(-1.01%) |
Oct 26, 2009 | 42.54 | 43.21 | 41.76 | 42.05 | 3,519,784 | -0.45(-1.07%) |
Oct 23, 2009 | 42.67 | 43.49 | 42.38 | 42.50 | 3,986,928 | -0.95(-2.19%) |
Oct 22, 2009 | 42.78 | 43.59 | 42.24 | 43.46 | 2,926,330 | +0.64(+1.50%) |
Oct 21, 2009 | 43.25 | 44.14 | 42.69 | 42.81 | 3,157,653 | -0.59(-1.36%) |
Oct 20, 2009 | 43.12 | 43.47 | 43.12 | 43.40 | 1,868,909 | -0.53(-1.20%) |
Oct 19, 2009 | 43.67 | 44.20 | 43.38 | 43.93 | 1,275,846 | +0.38(+0.87%) |
Oct 16, 2009 | 43.86 | 43.90 | 43.23 | 43.55 | 1,558,508 | -0.58(-1.32%) |
Oct 15, 2009 | 43.92 | 44.22 | 43.73 | 44.13 | 1,547,590 | -0.01(-0.02%) |
Oct 14, 2009 | 43.91 | 44.26 | 43.61 | 44.14 | 2,599,692 | +0.82(+1.90%) |
Oct 13, 2009 | 43.41 | 43.52 | 42.87 | 43.32 | 3,064,539 | -0.24(-0.55%) |
Oct 12, 2009 | 43.86 | 43.95 | 43.33 | 43.56 | 758,221 | -0.01(-0.02%) |
Oct 09, 2009 | 43.05 | 43.58 | 43.02 | 43.57 | 1,730,511 | +0.52(+1.21%) |
Oct 08, 2009 | 42.93 | 43.43 | 42.73 | 43.05 | 1,598,407 | +0.48(+1.12%) |
Oct 07, 2009 | 42.41 | 42.74 | 42.33 | 42.57 | 1,018,366 | +0.10(+0.23%) |
Oct 06, 2009 | 42.14 | 42.84 | 41.98 | 42.47 | 2,955,790 | +0.69(+1.66%) |
Oct 05, 2009 | 41.21 | 41.88 | 41.07 | 41.78 | 2,164,388 | +0.83(+2.03%) |
Oct 02, 2009 | 40.79 | 41.37 | 40.52 | 40.95 | 1,744,525 | -0.27(-0.66%) |
Oct 01, 2009 | 42.46 | 43.40 | 41.19 | 41.22 | 3,196,022 | -1.38(-3.24%) |
Sep 30, 2009 | 43.37 | 43.39 | 42.18 | 42.60 | 2,198,312 | -0.72(-1.66%) |
Sep 29, 2009 | 43.58 | 43.83 | 43.20 | 43.32 | 1,051,714 | -0.21(-0.49%) |
Sep 28, 2009 | 42.60 | 43.65 | 42.56 | 43.53 | 1,083,530 | +1.18(+2.78%) |
Sep 25, 2009 | 42.46 | 42.76 | 42.15 | 42.35 | 1,703,640 | -0.28(-0.66%) |
Sep 24, 2009 | 43.60 | 43.82 | 42.27 | 42.63 | 1,558,011 | -0.88(-2.01%) |
Sep 23, 2009 | 44.12 | 44.47 | 43.46 | 43.51 | 1,419,302 | -0.60(-1.35%) |
Sep 22, 2009 | 43.90 | 44.21 | 43.68 | 44.10 | 2,197,621 | +0.31(+0.71%) |
Sep 21, 2009 | 43.70 | 43.94 | 43.43 | 43.79 | 1,652,809 | -0.29(-0.65%) |
Sep 18, 2009 | 44.18 | 44.32 | 43.60 | 44.08 | 733,919 | -0.14(-0.32%) |
Sep 17, 2009 | 44.04 | 44.58 | 43.64 | 44.23 | 888,716 | +0.87(+2.01%) |
Sep 16, 2009 | 43.30 | 44.16 | 43.21 | 43.35 | 964,201 | +0.25(+0.57%) |
Sep 15, 2009 | 42.59 | 43.18 | 42.41 | 43.11 | 1,263,532 | +0.48(+1.12%) |
Sep 14, 2009 | 41.74 | 44.77 | 41.70 | 42.63 | 1,640,231 | +0.45(+1.07%) |
Sep 11, 2009 | 42.14 | 42.54 | 41.90 | 42.18 | 940,398 | +0.14(+0.34%) |
Sep 10, 2009 | 41.51 | 42.17 | 41.11 | 42.04 | 1,296,469 | +0.58(+1.40%) |
Sep 09, 2009 | 40.82 | 41.79 | 40.65 | 41.45 | 1,401,192 | +0.56(+1.37%) |
Sep 08, 2009 | 40.75 | 40.90 | 40.36 | 40.90 | 1,162,150 | +0.60(+1.48%) |
Sep 04, 2009 | 39.82 | 40.38 | 39.49 | 40.30 | 1,109,917 | +0.47(+1.18%) |
Sep 03, 2009 | 39.56 | 39.88 | 39.08 | 39.83 | 1,820,822 | +0.48(+1.23%) |
Sep 02, 2009 | 39.45 | 39.72 | 39.28 | 39.35 | 1,429,052 | -0.36(-0.91%) |
Sep 01, 2009 | 40.46 | 41.39 | 39.54 | 39.71 | 2,133,895 | -1.12(-2.75%) |
Aug 31, 2009 | 41.02 | 41.14 | 40.60 | 40.84 | 2,319,990 | -0.70(-1.69%) |
Aug 28, 2009 | 42.13 | 42.28 | 41.21 | 41.54 | 1,205,419 | -0.17(-0.40%) |
Aug 27, 2009 | 41.70 | 41.87 | 40.84 | 41.70 | 902,554 | -0.06(-0.14%) |
Aug 26, 2009 | 41.54 | 41.89 | 41.33 | 41.76 | 1,243,597 | +0.07(+0.16%) |
Aug 25, 2009 | 41.59 | 42.11 | 41.52 | 41.70 | 2,330,254 | +0.24(+0.58%) |
Aug 24, 2009 | 41.73 | 41.97 | 41.26 | 41.45 | 1,660,032 | -0.06(-0.15%) |
Aug 21, 2009 | 40.90 | 41.66 | 40.85 | 41.51 | 2,918,488 | +1.11(+2.75%) |
Aug 20, 2009 | 39.88 | 40.53 | 39.67 | 40.41 | 1,500,033 | +0.48(+1.19%) |
Aug 19, 2009 | 39.13 | 40.01 | 39.05 | 39.93 | 1,205,550 | +0.40(+1.01%) |
Aug 18, 2009 | 39.15 | 39.80 | 39.05 | 39.53 | 1,873,681 | +0.63(+1.61%) |
Aug 17, 2009 | 39.39 | 39.48 | 38.87 | 38.90 | 2,753,111 | -1.26(-3.14%) |
Aug 14, 2009 | 41.00 | 41.04 | 39.73 | 40.16 | 2,657,135 | -0.87(-2.12%) |
Aug 13, 2009 | 41.11 | 41.20 | 40.45 | 41.03 | 2,088,475 | +0.25(+0.61%) |
Aug 12, 2009 | 40.12 | 41.24 | 40.07 | 40.78 | 2,801,245 | +0.68(+1.69%) |
Aug 11, 2009 | 40.71 | 40.71 | 39.85 | 40.10 | 2,572,734 | -0.82(-2.01%) |
Aug 10, 2009 | 40.63 | 41.13 | 40.43 | 40.93 | 2,102,906 | +0.17(+0.43%) |
Aug 07, 2009 | 40.10 | 41.33 | 39.93 | 40.75 | 1,873,362 | +1.15(+2.90%) |
Aug 06, 2009 | 40.31 | 40.41 | 39.41 | 39.60 | 1,708,377 | -0.44(-1.09%) |
Aug 05, 2009 | 40.31 | 40.37 | 39.55 | 40.04 | 3,333,540 | -0.17(-0.43%) |
Aug 04, 2009 | 39.57 | 40.46 | 39.45 | 40.22 | 2,318,593 | +0.46(+1.16%) |
Aug 03, 2009 | 39.42 | 39.79 | 39.08 | 39.76 | 1,952,684 | +0.89(+2.29%) |
Jul 31, 2009 | 38.85 | 39.42 | 38.80 | 38.87 | 2,544,294 | -0.08(-0.19%) |
Jul 30, 2009 | 38.71 | 39.33 | 38.54 | 38.94 | 3,212,571 | +0.68(+1.78%) |
Jul 29, 2009 | 38.19 | 38.37 | 37.97 | 38.26 | 1,998,014 | -0.17(-0.45%) |
Jul 28, 2009 | 38.22 | 38.55 | 37.89 | 38.43 | 2,563,455 | +0.27(+0.71%) |
Jul 27, 2009 | 38.05 | 38.42 | 37.91 | 38.16 | 2,595,697 | +0.02(+0.06%) |
Jul 24, 2009 | 37.60 | 38.15 | 37.51 | 38.14 | 3,485,914 | +0.29(+0.78%) |
Jul 23, 2009 | 36.59 | 38.05 | 36.51 | 37.85 | 3,497,411 | +1.28(+3.49%) |
Jul 22, 2009 | 36.17 | 36.85 | 36.07 | 36.57 | 2,391,626 | +0.20(+0.54%) |
Jul 21, 2009 | 36.86 | 36.86 | 35.86 | 36.37 | 5,021,256 | -0.13(-0.35%) |
Jul 20, 2009 | 36.20 | 36.60 | 36.12 | 36.50 | 2,986,468 | +0.52(+1.45%) |
Jul 17, 2009 | 36.29 | 36.34 | 35.91 | 35.98 | 2,226,566 | -0.28(-0.77%) |
Jul 16, 2009 | 35.68 | 36.46 | 35.53 | 36.26 | 2,665,582 | +0.52(+1.46%) |
Jul 15, 2009 | 34.92 | 35.88 | 34.86 | 35.74 | 3,468,913 | +1.43(+4.16%) |
Jul 14, 2009 | 34.20 | 34.46 | 33.93 | 34.31 | 3,504,254 | +0.20(+0.60%) |
Jul 13, 2009 | 33.32 | 34.17 | 33.29 | 34.11 | 3,265,226 | +0.94(+2.82%) |
Jul 10, 2009 | 32.94 | 33.30 | 32.66 | 33.17 | 4,018,392 | +0.05(+0.14%) |
Jul 09, 2009 | 33.34 | 33.50 | 33.07 | 33.13 | 2,875,913 | -0.11(-0.32%) |
Jul 08, 2009 | 33.55 | 33.75 | 32.66 | 33.23 | 3,955,046 | -0.18(-0.54%) |
Jul 07, 2009 | 34.08 | 34.20 | 33.38 | 33.41 | 3,880,568 | -0.75(-2.21%) |
Jul 06, 2009 | 34.14 | 34.30 | 33.59 | 34.17 | 2,569,931 | -0.29(-0.83%) |
Jul 02, 2009 | 35.11 | 35.15 | 34.24 | 34.46 | 4,247,457 | -1.37(-3.83%) |
Jul 01, 2009 | 35.46 | 36.12 | 35.41 | 35.83 | 3,172,973 | +0.70(+2.00%) |
Jun 30, 2009 | 35.42 | 35.57 | 35.01 | 35.13 | 2,679,223 | -0.23(-0.66%) |
Jun 29, 2009 | 35.45 | 35.58 | 34.76 | 35.36 | 3,329,790 | +0.12(+0.34%) |
Jun 26, 2009 | 35.09 | 35.65 | 34.94 | 35.24 | 3,317,436 | -0.05(-0.13%) |
Jun 25, 2009 | 34.57 | 35.29 | 34.51 | 35.29 | 3,292,637 | +1.01(+2.95%) |
Jun 24, 2009 | 34.39 | 34.82 | 34.15 | 34.27 | 4,565,110 | +0.22(+0.64%) |
Jun 23, 2009 | 34.47 | 34.68 | 34.00 | 34.06 | 2,715,358 | -0.39(-1.12%) |
Jun 22, 2009 | 35.37 | 35.38 | 34.26 | 34.44 | 2,360,587 | -1.12(-3.16%) |
Jun 19, 2009 | 35.86 | 35.94 | 35.35 | 35.57 | 2,395,966 | +0.08(+0.21%) |
Jun 18, 2009 | 35.15 | 35.60 | 34.87 | 35.49 | 1,764,766 | +0.17(+0.49%) |
Jun 17, 2009 | 35.02 | 35.64 | 34.71 | 35.32 | 1,977,530 | +0.22(+0.62%) |
Jun 16, 2009 | 35.89 | 36.06 | 34.93 | 35.10 | 2,748,236 | -0.63(-1.75%) |
Jun 15, 2009 | 36.18 | 36.24 | 35.27 | 35.72 | 2,587,262 | -0.88(-2.41%) |
Jun 12, 2009 | 36.31 | 36.71 | 36.04 | 36.61 | 1,747,622 | +0.06(+0.17%) |
Jun 11, 2009 | 36.65 | 37.14 | 36.51 | 36.55 | 2,647,523 | -0.05(-0.14%) |
Jun 10, 2009 | 37.29 | 37.29 | 35.95 | 36.60 | 1,856,809 | -0.26(-0.70%) |
Jun 09, 2009 | 37.04 | 37.20 | 36.74 | 36.86 | 1,768,202 | +0.08(+0.21%) |
Jun 08, 2009 | 36.77 | 37.36 | 36.52 | 36.78 | 1,793,663 | -0.36(-0.98%) |
Jun 05, 2009 | 37.62 | 37.75 | 36.89 | 37.14 | 2,565,110 | -0.10(-0.26%) |
Jun 04, 2009 | 36.92 | 37.37 | 36.49 | 37.24 | 3,235,471 | +0.54(+1.46%) |
Jun 03, 2009 | 36.74 | 36.83 | 36.27 | 36.71 | 3,176,854 | -0.23(-0.63%) |
Jun 02, 2009 | 36.54 | 37.21 | 36.31 | 36.94 | 2,464,357 | +0.33(+0.89%) |
Jun 01, 2009 | 36.05 | 36.83 | 35.83 | 36.61 | 2,583,361 | +1.43(+4.07%) |
May 29, 2009 | 34.78 | 35.20 | 34.46 | 35.18 | 3,387,953 | +0.66(+1.90%) |
May 28, 2009 | 34.89 | 35.00 | 33.78 | 34.52 | 1,922,194 | +0.13(+0.37%) |
May 27, 2009 | 35.30 | 35.57 | 34.40 | 34.40 | 3,622,542 | -1.16(-3.25%) |
May 26, 2009 | 33.38 | 35.55 | 33.38 | 35.55 | 3,374,673 | +1.63(+4.81%) |
May 22, 2009 | 34.38 | 34.43 | 33.78 | 33.92 | 2,641,195 | -0.19(-0.55%) |
May 21, 2009 | 34.13 | 34.43 | 33.57 | 34.11 | 3,598,497 | -0.53(-1.53%) |
May 20, 2009 | 35.37 | 35.95 | 34.50 | 34.64 | 2,671,169 | -0.48(-1.35%) |
May 19, 2009 | 35.22 | 35.48 | 34.73 | 35.11 | 1,970,613 | -0.15(-0.43%) |
May 18, 2009 | 34.34 | 35.35 | 34.20 | 35.26 | 1,842,632 | +1.31(+3.87%) |
May 15, 2009 | 34.02 | 34.41 | 33.51 | 33.95 | 1,651,009 | -0.14(-0.42%) |
May 14, 2009 | 33.59 | 34.73 | 33.43 | 34.09 | 1,711,250 | +0.55(+1.65%) |
May 13, 2009 | 34.61 | 34.78 | 33.53 | 33.54 | 4,038,939 | -1.69(-4.81%) |
May 12, 2009 | 36.25 | 36.26 | 34.68 | 35.23 | 2,154,536 | -0.93(-2.57%) |
May 11, 2009 | 35.96 | 36.23 | 35.67 | 36.16 | 1,837,761 | -0.48(-1.30%) |
May 08, 2009 | 35.71 | 36.72 | 35.47 | 36.64 | 2,097,018 | +1.46(+4.14%) |
May 07, 2009 | 36.46 | 36.60 | 34.80 | 35.18 | 2,323,746 | -0.80(-2.22%) |
May 06, 2009 | 36.00 | 36.26 | 35.16 | 35.98 | 2,718,212 | +0.42(+1.19%) |
May 05, 2009 | 35.81 | 35.91 | 35.17 | 35.56 | 2,191,799 | -0.42(-1.15%) |
May 04, 2009 | 34.77 | 36.00 | 34.64 | 35.97 | 1,953,835 | +1.57(+4.56%) |
May 01, 2009 | 34.46 | 34.83 | 34.20 | 34.40 | 2,334,766 | +0.04(+0.11%) |
Apr 30, 2009 | 35.40 | 35.59 | 34.37 | 34.37 | 4,134,247 | -0.32(-0.91%) |
Apr 29, 2009 | 33.84 | 35.11 | 33.69 | 34.68 | 2,324,879 | +1.27(+3.80%) |
Apr 28, 2009 | 32.85 | 34.09 | 32.80 | 33.41 | 3,306,973 | +0.15(+0.45%) |
Apr 27, 2009 | 33.34 | 33.85 | 32.95 | 33.26 | 2,679,098 | -0.54(-1.59%) |
Apr 24, 2009 | 33.53 | 34.38 | 33.17 | 33.80 | 2,558,770 | +0.60(+1.82%) |
Apr 23, 2009 | 33.34 | 33.48 | 32.52 | 33.20 | 2,534,277 | -0.08(-0.23%) |
Apr 22, 2009 | 32.92 | 34.24 | 32.71 | 33.27 | 2,882,944 | -0.17(-0.52%) |
Apr 21, 2009 | 31.78 | 33.53 | 31.74 | 33.44 | 2,551,937 | +1.53(+4.80%) |
Apr 20, 2009 | 33.51 | 33.51 | 31.91 | 31.91 | 2,381,263 | -2.14(-6.27%) |
Apr 17, 2009 | 33.91 | 34.48 | 33.40 | 34.05 | 2,187,070 | +0.32(+0.94%) |
Apr 16, 2009 | 33.29 | 34.09 | 32.58 | 33.73 | 2,453,532 | +0.85(+2.59%) |
Apr 15, 2009 | 31.81 | 33.00 | 31.79 | 32.88 | 3,029,535 | +0.85(+2.66%) |
Apr 14, 2009 | 32.87 | 33.16 | 32.03 | 32.03 | 3,799,891 | -1.37(-4.09%) |
Apr 13, 2009 | 32.98 | 33.69 | 32.58 | 33.39 | 4,557,431 | +0.02(+0.05%) |
Apr 09, 2009 | 32.24 | 33.38 | 32.06 | 33.38 | 4,570,326 | +2.08(+6.66%) |
Apr 08, 2009 | 30.94 | 31.38 | 30.67 | 31.29 | 2,210,782 | +0.55(+1.79%) |
Apr 07, 2009 | 31.33 | 31.66 | 30.61 | 30.74 | 3,429,973 | -1.14(-3.58%) |
Apr 06, 2009 | 32.01 | 32.15 | 31.32 | 31.88 | 2,355,432 | -0.53(-1.63%) |
Apr 03, 2009 | 31.83 | 32.46 | 31.52 | 32.41 | 2,892,085 | +0.45(+1.42%) |
Apr 02, 2009 | 31.25 | 32.30 | 31.04 | 31.96 | 3,732,169 | +1.76(+5.83%) |
Apr 01, 2009 | 29.22 | 30.45 | 28.99 | 30.20 | 3,014,825 | +0.41(+1.37%) |
Mar 31, 2009 | 29.52 | 30.55 | 29.26 | 29.79 | 3,020,420 | +0.52(+1.78%) |
Mar 30, 2009 | 29.30 | 29.47 | 28.69 | 29.27 | 2,907,791 | -2.19(-6.96%) |
Mar 26, 2009 | 30.58 | 31.58 | 30.24 | 31.46 | 4,133,675 | +1.34(+4.44%) |
Mar 25, 2009 | 29.67 | 30.68 | 28.73 | 30.12 | 3,309,523 | +0.69(+2.33%) |
Mar 24, 2009 | 30.50 | 30.64 | 29.34 | 29.44 | 2,101,564 | -1.40(-4.55%) |
Mar 23, 2009 | 29.66 | 30.91 | 29.59 | 30.84 | 2,491,995 | +2.51(+8.85%) |
Mar 20, 2009 | 29.68 | 29.68 | 28.33 | 28.33 | 2,711,920 | -1.05(-3.57%) |
Mar 19, 2009 | 30.24 | 30.30 | 29.20 | 29.38 | 3,040,971 | -0.31(-1.04%) |
Mar 18, 2009 | 28.48 | 29.97 | 28.14 | 29.69 | 3,635,755 | +1.06(+3.72%) |
Mar 17, 2009 | 27.23 | 28.64 | 27.09 | 28.63 | 2,768,318 | +1.46(+5.36%) |
Mar 16, 2009 | 28.11 | 28.44 | 27.16 | 27.17 | 4,010,703 | -0.58(-2.09%) |
Mar 13, 2009 | 27.56 | 27.90 | 27.25 | 27.75 | 0 | +0.44(+1.60%) |
Mar 12, 2009 | 25.59 | 27.57 | 25.19 | 27.31 | 2,771,515 | +1.68(+6.57%) |
Mar 11, 2009 | 26.02 | 26.41 | 25.43 | 25.63 | 2,590,011 | -0.05(-0.18%) |
Mar 10, 2009 | 24.48 | 25.80 | 24.40 | 25.68 | 2,776,355 | +1.75(+7.32%) |
Mar 09, 2009 | 24.14 | 24.79 | 23.82 | 23.92 | 4,198,867 | -0.57(-2.31%) |
Mar 06, 2009 | 24.62 | 25.04 | 23.86 | 24.49 | 0 | -0.18(-0.73%) |
Mar 05, 2009 | 25.55 | 25.73 | 24.63 | 24.67 | 1,894,574 | -1.31(-5.03%) |
Mar 04, 2009 | 25.84 | 26.45 | 25.43 | 25.98 | 2,483,444 | -0.20(-0.75%) |
Mar 02, 2009 | 27.03 | 27.17 | 26.14 | 26.17 | 4,395,096 | -1.38(-5.01%) |
Feb 27, 2009 | 27.43 | 28.24 | 27.35 | 27.56 | 0 | -0.23(-0.84%) |
Feb 26, 2009 | 28.56 | 28.82 | 27.71 | 27.79 | 2,642,389 | -0.53(-1.87%) |
Feb 25, 2009 | 28.86 | 28.94 | 27.68 | 28.32 | 2,708,708 | -0.57(-1.99%) |
Feb 24, 2009 | 28.02 | 29.12 | 27.76 | 28.89 | 2,908,413 | +1.14(+4.10%) |
Feb 23, 2009 | 29.07 | 29.21 | 27.62 | 27.75 | 3,275,782 | -1.15(-3.99%) |
Feb 20, 2009 | 28.76 | 29.23 | 28.13 | 28.91 | 2,825,366 | -0.39(-1.34%) |
Feb 19, 2009 | 30.17 | 30.34 | 29.26 | 29.30 | 2,799,858 | -0.57(-1.92%) |
Feb 18, 2009 | 30.55 | 30.64 | 29.72 | 29.87 | 4,204,377 | -0.48(-1.57%) |
Feb 17, 2009 | 30.37 | 30.82 | 30.27 | 30.35 | 4,625,202 | -1.16(-3.67%) |
Feb 13, 2009 | 32.03 | 32.46 | 31.50 | 31.50 | 2,572,896 | -0.60(-1.86%) |
Feb 12, 2009 | 31.47 | 32.19 | 30.83 | 32.10 | 2,609,297 | +0.09(+0.28%) |
Feb 11, 2009 | 31.98 | 32.30 | 31.52 | 32.01 | 2,395,450 | +0.09(+0.28%) |
Feb 10, 2009 | 33.39 | 33.78 | 31.73 | 31.92 | 2,952,476 | -1.69(-5.03%) |
Feb 09, 2009 | 33.63 | 33.88 | 33.20 | 33.61 | 2,097,612 | -0.11(-0.34%) |
Feb 06, 2009 | 32.47 | 33.90 | 32.37 | 33.72 | 1,910,131 | +1.27(+3.91%) |
Feb 05, 2009 | 31.83 | 33.00 | 31.66 | 32.46 | 3,831,158 | +0.38(+1.20%) |
Feb 04, 2009 | 32.48 | 33.13 | 31.93 | 32.07 | 2,220,993 | -0.38(-1.16%) |
Feb 03, 2009 | 32.71 | 32.80 | 32.04 | 32.45 | 2,772,678 | -0.05(-0.14%) |
Feb 02, 2009 | 31.46 | 32.69 | 31.44 | 32.49 | 3,162,099 | +0.49(+1.53%) |
Jan 30, 2009 | 33.11 | 33.38 | 31.84 | 32.00 | 0 | -0.83(-2.53%) |
Jan 29, 2009 | 34.03 | 34.06 | 32.83 | 32.83 | 2,782,927 | -1.62(-4.69%) |
Jan 28, 2009 | 33.60 | 34.64 | 33.60 | 34.45 | 3,266,038 | +1.35(+4.08%) |
Jan 27, 2009 | 32.87 | 33.36 | 32.56 | 33.10 | 2,072,719 | +0.34(+1.04%) |
Jan 26, 2009 | 32.33 | 33.48 | 32.18 | 32.76 | 2,747,202 | +0.34(+1.05%) |
Jan 23, 2009 | 31.26 | 32.77 | 31.13 | 32.42 | 4,542,561 | +0.35(+1.08%) |
Jan 22, 2009 | 32.53 | 33.06 | 31.54 | 32.07 | 4,055,541 | -1.13(-3.41%) |
Jan 21, 2009 | 32.12 | 33.40 | 31.31 | 33.20 | 4,039,746 | +1.60(+5.06%) |
Jan 20, 2009 | 33.71 | 33.96 | 31.56 | 31.60 | 3,788,955 | -2.56(-7.49%) |
Jan 16, 2009 | 34.56 | 34.66 | 33.02 | 34.16 | 4,623,308 | +0.37(+1.09%) |
Jan 15, 2009 | 33.42 | 34.31 | 32.27 | 33.79 | 3,647,046 | +0.42(+1.24%) |
Jan 14, 2009 | 34.32 | 34.46 | 33.31 | 33.38 | 3,748,234 | -1.68(-4.78%) |
Jan 13, 2009 | 34.47 | 35.19 | 34.27 | 35.05 | 4,199,937 | +0.53(+1.53%) |
Jan 12, 2009 | 35.45 | 35.54 | 34.40 | 34.52 | 3,766,266 | -0.97(-2.74%) |
Jan 09, 2009 | 37.20 | 37.20 | 35.39 | 35.50 | 3,559,071 | -1.62(-4.35%) |
Jan 08, 2009 | 36.65 | 37.23 | 36.47 | 37.11 | 2,804,127 | +0.29(+0.80%) |
Jan 07, 2009 | 37.24 | 37.51 | 36.37 | 36.82 | 2,711,817 | -1.12(-2.95%) |
Jan 06, 2009 | 37.49 | 38.40 | 37.32 | 37.94 | 3,630,186 | +0.63(+1.68%) |
Jan 05, 2009 | 37.45 | 37.58 | 36.63 | 37.31 | 4,525,601 | +0.09(+0.24%) |
Jan 02, 2009 | 37.23 | 37.76 | 36.77 | 37.22 | 0 | +0.10(+0.26%) |