Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.40 | 43.81 | 43.81 | 43.81 | 88,743 | -0.65(-1.47%) |
Dec 30, 2009 | 44.46 | 44.57 | 44.21 | 44.46 | 58,643 | -0.16(-0.37%) |
Dec 29, 2009 | 45.01 | 45.01 | 44.58 | 44.63 | 58,623 | -0.28(-0.62%) |
Dec 28, 2009 | 44.99 | 45.18 | 44.79 | 44.91 | 45,306 | -0.08(-0.18%) |
Dec 24, 2009 | 45.20 | 45.20 | 44.70 | 44.99 | 34,977 | -0.08(-0.18%) |
Dec 23, 2009 | 44.88 | 45.34 | 44.88 | 45.07 | 273,641 | +0.12(+0.26%) |
Dec 22, 2009 | 44.88 | 45.02 | 44.72 | 44.95 | 166,200 | +0.32(+0.71%) |
Dec 21, 2009 | 44.05 | 45.20 | 44.05 | 44.64 | 317,690 | +1.01(+2.32%) |
Dec 18, 2009 | 43.90 | 43.90 | 43.37 | 43.62 | 35,741 | -0.05(-0.10%) |
Dec 17, 2009 | 43.86 | 44.22 | 43.13 | 43.67 | 99,323 | -0.39(-0.88%) |
Dec 16, 2009 | 44.31 | 44.58 | 44.03 | 44.06 | 595,761 | -0.03(-0.06%) |
Dec 15, 2009 | 43.54 | 44.13 | 43.29 | 44.08 | 652,366 | +0.59(+1.35%) |
Dec 14, 2009 | 43.51 | 43.57 | 43.43 | 43.50 | 56,019 | +0.68(+1.58%) |
Dec 11, 2009 | 43.01 | 43.25 | 42.75 | 42.82 | 101,261 | +0.04(+0.08%) |
Dec 10, 2009 | 42.01 | 42.85 | 42.01 | 42.78 | 98,015 | +1.09(+2.63%) |
Dec 09, 2009 | 41.99 | 42.28 | 41.46 | 41.69 | 110,812 | -0.10(-0.24%) |
Dec 08, 2009 | 41.56 | 42.15 | 41.41 | 41.79 | 75,470 | -0.03(-0.07%) |
Dec 07, 2009 | 41.13 | 42.13 | 41.13 | 41.81 | 30,303 | +0.56(+1.36%) |
Dec 04, 2009 | 41.50 | 42.14 | 41.07 | 41.25 | 131,594 | +0.19(+0.46%) |
Dec 03, 2009 | 41.85 | 42.10 | 41.01 | 41.06 | 65,668 | -0.79(-1.88%) |
Dec 02, 2009 | 41.93 | 42.08 | 41.65 | 41.85 | 118,787 | +0.02(+0.04%) |
Dec 01, 2009 | 41.54 | 41.98 | 41.32 | 41.83 | 58,780 | +0.55(+1.34%) |
Nov 30, 2009 | 41.62 | 41.62 | 41.01 | 41.28 | 143,742 | -0.34(-0.83%) |
Nov 27, 2009 | 41.43 | 41.86 | 40.10 | 41.62 | 41,889 | -0.54(-1.29%) |
Nov 25, 2009 | 42.29 | 42.29 | 42.08 | 42.17 | 30,132 | -0.03(-0.06%) |
Nov 24, 2009 | 41.89 | 42.26 | 41.47 | 42.19 | 104,632 | +0.30(+0.71%) |
Nov 23, 2009 | 41.36 | 42.05 | 41.36 | 41.89 | 163,614 | +1.06(+2.59%) |
Nov 20, 2009 | 40.63 | 40.89 | 40.63 | 40.84 | 34,329 | +0.02(+0.04%) |
Nov 19, 2009 | 40.97 | 40.99 | 40.25 | 40.82 | 88,914 | -0.49(-1.19%) |
Nov 18, 2009 | 41.46 | 41.51 | 41.15 | 41.31 | 613,831 | -0.20(-0.49%) |
Nov 17, 2009 | 41.60 | 41.71 | 41.32 | 41.51 | 582,082 | -0.14(-0.33%) |
Nov 16, 2009 | 41.20 | 41.82 | 41.20 | 41.65 | 56,595 | +0.49(+1.19%) |
Nov 13, 2009 | 41.17 | 41.37 | 40.91 | 41.16 | 133,244 | +0.27(+0.66%) |
Nov 12, 2009 | 41.51 | 41.60 | 40.83 | 40.89 | 603,815 | -0.57(-1.38%) |
Nov 11, 2009 | 41.53 | 41.53 | 40.98 | 41.46 | 59,088 | +0.24(+0.59%) |
Nov 10, 2009 | 41.00 | 41.31 | 40.82 | 41.22 | 52,194 | +0.15(+0.37%) |
Nov 09, 2009 | 40.52 | 41.06 | 40.37 | 41.06 | 77,356 | +0.68(+1.68%) |
Nov 06, 2009 | 39.85 | 40.43 | 39.80 | 40.38 | 51,589 | +0.25(+0.63%) |
Nov 05, 2009 | 39.79 | 40.20 | 39.57 | 40.13 | 91,929 | +0.62(+1.58%) |
Nov 04, 2009 | 39.47 | 40.67 | 39.47 | 39.51 | 212,802 | +0.54(+1.39%) |
Nov 03, 2009 | 38.51 | 38.98 | 38.45 | 38.96 | 310,153 | +0.47(+1.22%) |
Nov 02, 2009 | 37.76 | 38.61 | 37.76 | 38.49 | 93,643 | +0.62(+1.65%) |
Oct 30, 2009 | 38.66 | 38.80 | 37.77 | 37.87 | 74,598 | -0.90(-2.33%) |
Oct 29, 2009 | 37.85 | 38.91 | 37.81 | 38.77 | 125,375 | +1.22(+3.25%) |
Oct 28, 2009 | 38.47 | 38.47 | 37.45 | 37.55 | 137,449 | -1.05(-2.72%) |
Oct 27, 2009 | 38.21 | 38.89 | 37.74 | 38.60 | 169,480 | +0.47(+1.23%) |
Oct 26, 2009 | 38.81 | 39.08 | 38.08 | 38.13 | 175,354 | -0.70(-1.79%) |
Oct 23, 2009 | 38.85 | 38.92 | 38.68 | 38.83 | 177,950 | -0.24(-0.63%) |
Oct 22, 2009 | 38.40 | 39.38 | 38.40 | 39.07 | 190,060 | +0.59(+1.53%) |
Oct 21, 2009 | 39.19 | 39.42 | 38.46 | 38.48 | 260,990 | -0.63(-1.62%) |
Oct 20, 2009 | 39.09 | 39.21 | 39.04 | 39.12 | 252,362 | +0.14(+0.35%) |
Oct 19, 2009 | 38.63 | 39.13 | 38.63 | 38.98 | 244,694 | +0.38(+0.98%) |
Oct 16, 2009 | 38.66 | 38.81 | 38.46 | 38.60 | 83,236 | -0.25(-0.65%) |
Oct 15, 2009 | 39.06 | 39.24 | 38.71 | 38.85 | 60,300 | -0.28(-0.72%) |
Oct 14, 2009 | 38.75 | 39.29 | 38.56 | 39.14 | 134,706 | +0.69(+1.79%) |
Oct 13, 2009 | 38.85 | 38.85 | 38.24 | 38.45 | 202,523 | -0.49(-1.25%) |
Oct 12, 2009 | 38.98 | 39.14 | 38.79 | 38.94 | 86,132 | +0.24(+0.61%) |
Oct 09, 2009 | 37.93 | 38.74 | 37.93 | 38.70 | 99,320 | +0.87(+2.29%) |
Oct 08, 2009 | 38.13 | 38.13 | 37.61 | 37.83 | 860,761 | -0.38(-0.99%) |
Oct 07, 2009 | 37.60 | 38.40 | 37.52 | 38.21 | 94,668 | +0.49(+1.30%) |
Oct 06, 2009 | 37.64 | 37.86 | 37.31 | 37.72 | 61,790 | +0.33(+0.87%) |
Oct 05, 2009 | 37.13 | 37.61 | 36.86 | 37.40 | 97,771 | +0.33(+0.90%) |
Oct 02, 2009 | 37.18 | 37.39 | 36.80 | 37.06 | 116,020 | -0.43(-1.13%) |
Oct 01, 2009 | 37.95 | 38.31 | 37.49 | 37.49 | 117,448 | -0.60(-1.57%) |
Sep 30, 2009 | 38.47 | 38.47 | 37.67 | 38.09 | 229,039 | -0.49(-1.26%) |
Sep 29, 2009 | 38.93 | 39.15 | 38.19 | 38.57 | 124,768 | -0.31(-0.79%) |
Sep 28, 2009 | 38.46 | 39.20 | 38.34 | 38.88 | 112,319 | +0.59(+1.54%) |
Sep 25, 2009 | 38.55 | 38.84 | 37.99 | 38.29 | 41,132 | -0.40(-1.03%) |
Sep 24, 2009 | 39.58 | 39.65 | 38.57 | 38.69 | 178,784 | -0.81(-2.04%) |
Sep 23, 2009 | 40.37 | 40.37 | 39.50 | 39.50 | 49,482 | -0.73(-1.82%) |
Sep 22, 2009 | 40.50 | 40.56 | 39.82 | 40.23 | 203,277 | -0.09(-0.22%) |
Sep 21, 2009 | 39.96 | 40.37 | 39.96 | 40.32 | 127,675 | +0.23(+0.56%) |
Sep 18, 2009 | 40.54 | 40.56 | 39.93 | 40.09 | 17,358 | -0.22(-0.54%) |
Sep 17, 2009 | 40.42 | 40.52 | 40.00 | 40.31 | 100,735 | +0.39(+0.97%) |
Sep 16, 2009 | 39.67 | 40.58 | 39.42 | 39.92 | 217,262 | +0.25(+0.64%) |
Sep 15, 2009 | 40.30 | 40.30 | 39.67 | 39.67 | 548,448 | -0.67(-1.66%) |
Sep 14, 2009 | 39.90 | 40.35 | 39.86 | 40.34 | 49,964 | +0.32(+0.79%) |
Sep 11, 2009 | 39.78 | 40.03 | 39.75 | 40.02 | 51,886 | +0.26(+0.66%) |
Sep 10, 2009 | 38.63 | 39.79 | 38.59 | 39.76 | 31,067 | +0.96(+2.47%) |
Sep 09, 2009 | 38.28 | 38.80 | 38.22 | 38.80 | 25,977 | +0.62(+1.64%) |
Sep 08, 2009 | 38.95 | 38.95 | 37.93 | 38.18 | 51,306 | -0.56(-1.45%) |
Sep 04, 2009 | 38.38 | 38.92 | 38.38 | 38.74 | 49,768 | +0.33(+0.87%) |
Sep 03, 2009 | 38.42 | 38.43 | 37.83 | 38.40 | 20,135 | +0.10(+0.26%) |
Sep 02, 2009 | 37.55 | 38.57 | 37.55 | 38.30 | 94,085 | +0.69(+1.83%) |
Sep 01, 2009 | 38.15 | 38.59 | 37.51 | 37.62 | 141,994 | -0.69(-1.80%) |
Aug 31, 2009 | 38.57 | 38.96 | 38.05 | 38.30 | 99,644 | -0.41(-1.05%) |
Aug 28, 2009 | 39.37 | 39.37 | 38.44 | 38.71 | 87,478 | -0.50(-1.27%) |
Aug 27, 2009 | 38.93 | 39.33 | 38.69 | 39.21 | 94,684 | +0.14(+0.37%) |
Aug 26, 2009 | 39.34 | 39.57 | 38.86 | 39.06 | 135,023 | -0.44(-1.12%) |
Aug 25, 2009 | 39.51 | 39.68 | 39.22 | 39.51 | 151,781 | +0.20(+0.51%) |
Aug 24, 2009 | 39.16 | 39.32 | 38.89 | 39.31 | 50,643 | +0.34(+0.86%) |
Aug 21, 2009 | 38.91 | 39.07 | 38.68 | 38.97 | 81,569 | +0.37(+0.96%) |
Aug 20, 2009 | 38.08 | 38.79 | 38.08 | 38.60 | 63,817 | +0.40(+1.04%) |
Aug 19, 2009 | 37.80 | 38.20 | 37.79 | 38.20 | 60,077 | +0.11(+0.29%) |
Aug 18, 2009 | 38.30 | 38.30 | 37.66 | 38.09 | 40,941 | -0.24(-0.61%) |
Aug 17, 2009 | 37.31 | 38.87 | 37.31 | 38.33 | 118,752 | +0.57(+1.51%) |
Aug 14, 2009 | 38.09 | 38.16 | 37.42 | 37.76 | 85,423 | -0.27(-0.71%) |
Aug 13, 2009 | 37.57 | 38.03 | 37.19 | 38.03 | 74,115 | +0.52(+1.40%) |
Aug 12, 2009 | 37.28 | 37.74 | 37.25 | 37.51 | 33,974 | +0.18(+0.48%) |
Aug 11, 2009 | 37.33 | 37.66 | 37.19 | 37.33 | 207,336 | -0.08(-0.22%) |
Aug 10, 2009 | 36.92 | 37.41 | 36.78 | 37.41 | 180,932 | +0.36(+0.98%) |
Aug 07, 2009 | 36.82 | 37.24 | 36.80 | 37.04 | 134,736 | +0.43(+1.19%) |
Aug 06, 2009 | 36.99 | 37.14 | 36.28 | 36.61 | 1,813,497 | -0.32(-0.86%) |
Aug 05, 2009 | 37.29 | 37.29 | 36.90 | 36.93 | 150,686 | -0.70(-1.85%) |
Aug 04, 2009 | 37.66 | 37.85 | 37.28 | 37.62 | 38,125 | -0.03(-0.07%) |
Aug 03, 2009 | 37.90 | 37.96 | 37.03 | 37.65 | 178,639 | +0.12(+0.31%) |
Jul 31, 2009 | 37.70 | 37.99 | 37.43 | 37.53 | 357,289 | -0.24(-0.65%) |
Jul 30, 2009 | 38.05 | 38.37 | 37.61 | 37.78 | 80,193 | +0.28(+0.75%) |
Jul 29, 2009 | 37.52 | 37.99 | 37.41 | 37.50 | 225,153 | -0.13(-0.34%) |
Jul 28, 2009 | 36.43 | 38.04 | 36.38 | 37.62 | 204,979 | +1.29(+3.54%) |
Jul 27, 2009 | 36.13 | 36.42 | 35.92 | 36.34 | 66,912 | -0.08(-0.22%) |
Jul 24, 2009 | 35.70 | 36.42 | 35.70 | 36.42 | 541 | +0.69(+1.92%) |
Jul 23, 2009 | 34.80 | 35.91 | 34.80 | 35.73 | 102,136 | +0.90(+2.60%) |
Jul 22, 2009 | 34.96 | 35.23 | 34.82 | 34.83 | 31,109 | -0.19(-0.54%) |
Jul 21, 2009 | 35.30 | 35.33 | 34.72 | 35.02 | 60,067 | +0.29(+0.83%) |
Jul 20, 2009 | 35.09 | 35.09 | 34.41 | 34.73 | 32,771 | -0.18(-0.52%) |
Jul 17, 2009 | 35.17 | 35.17 | 34.76 | 34.91 | 67,240 | -0.24(-0.67%) |
Jul 16, 2009 | 34.64 | 35.28 | 34.27 | 35.14 | 217,572 | +0.43(+1.25%) |
Jul 15, 2009 | 34.76 | 34.76 | 34.08 | 34.71 | 133,692 | +0.30(+0.87%) |
Jul 14, 2009 | 34.52 | 34.66 | 34.14 | 34.41 | 214,348 | -0.05(-0.16%) |
Jul 13, 2009 | 34.13 | 34.58 | 33.58 | 34.47 | 36,522 | +0.43(+1.25%) |
Jul 10, 2009 | 34.23 | 34.74 | 33.91 | 34.04 | 44,251 | -0.37(-1.08%) |
Jul 09, 2009 | 34.61 | 34.96 | 33.93 | 34.41 | 90,431 | -0.14(-0.39%) |
Jul 08, 2009 | 35.05 | 35.15 | 33.98 | 34.55 | 126,609 | -0.33(-0.96%) |
Jul 07, 2009 | 34.90 | 35.45 | 34.88 | 34.88 | 394,397 | +0.74(+2.17%) |
Jul 06, 2009 | 33.86 | 34.22 | 33.73 | 34.14 | 29,996 | +0.05(+0.13%) |
Jul 02, 2009 | 34.68 | 34.68 | 33.99 | 34.10 | 20,560 | -1.10(-3.14%) |
Jul 01, 2009 | 34.98 | 35.52 | 34.74 | 35.20 | 22,949 | +0.27(+0.78%) |
Jun 30, 2009 | 35.28 | 35.28 | 34.59 | 34.93 | 173,798 | -0.03(-0.08%) |
Jun 29, 2009 | 34.46 | 35.01 | 34.46 | 34.95 | 20,981 | +0.14(+0.42%) |
Jun 26, 2009 | 34.67 | 34.92 | 34.32 | 34.81 | 38,392 | +0.01(+0.03%) |
Jun 25, 2009 | 35.02 | 35.21 | 34.64 | 34.80 | 26,672 | +0.99(+2.92%) |
Jun 24, 2009 | 33.66 | 34.17 | 33.47 | 33.81 | 35,098 | +0.40(+1.19%) |
Jun 23, 2009 | 33.59 | 33.73 | 33.22 | 33.42 | 26,715 | -0.19(-0.57%) |
Jun 22, 2009 | 34.29 | 34.32 | 33.55 | 33.61 | 59,575 | -1.14(-3.28%) |
Jun 19, 2009 | 35.04 | 35.60 | 34.54 | 34.75 | 92,077 | +0.14(+0.42%) |
Jun 18, 2009 | 33.11 | 34.65 | 33.11 | 34.60 | 110,385 | +1.57(+4.77%) |
Jun 17, 2009 | 32.50 | 33.25 | 32.50 | 33.03 | 82,986 | +0.57(+1.76%) |
Jun 16, 2009 | 32.29 | 33.16 | 32.11 | 32.46 | 109,314 | +0.29(+0.91%) |
Jun 15, 2009 | 32.67 | 32.67 | 31.97 | 32.17 | 83,124 | -0.73(-2.21%) |
Jun 12, 2009 | 32.80 | 33.22 | 32.34 | 32.89 | 43,228 | -0.11(-0.33%) |
Jun 11, 2009 | 33.12 | 33.26 | 32.84 | 33.00 | 148,864 | -0.23(-0.68%) |
Jun 10, 2009 | 33.40 | 33.40 | 32.97 | 33.23 | 49,876 | -0.14(-0.41%) |
Jun 09, 2009 | 33.73 | 33.73 | 33.15 | 33.36 | 80,754 | -0.39(-1.15%) |
Jun 08, 2009 | 34.09 | 34.14 | 33.40 | 33.75 | 47,500 | -0.52(-1.53%) |
Jun 05, 2009 | 34.13 | 34.38 | 33.85 | 34.28 | 31,381 | -0.09(-0.27%) |
Jun 04, 2009 | 34.61 | 34.61 | 34.08 | 34.37 | 14,838 | -0.19(-0.55%) |
Jun 03, 2009 | 34.47 | 34.70 | 34.16 | 34.56 | 115,415 | -0.60(-1.70%) |
Jun 02, 2009 | 34.77 | 35.45 | 34.55 | 35.15 | 50,516 | +0.30(+0.86%) |
Jun 01, 2009 | 34.42 | 34.98 | 34.38 | 34.86 | 42,038 | +0.96(+2.83%) |
May 29, 2009 | 33.86 | 33.90 | 33.38 | 33.90 | 48,805 | +0.15(+0.46%) |
May 28, 2009 | 34.15 | 34.15 | 33.37 | 33.74 | 37,531 | +0.32(+0.95%) |
May 27, 2009 | 33.46 | 33.94 | 33.42 | 33.43 | 123,501 | -0.13(-0.38%) |
May 26, 2009 | 32.42 | 33.72 | 32.15 | 33.55 | 300,283 | +0.88(+2.69%) |
May 22, 2009 | 32.95 | 33.05 | 32.67 | 32.67 | 51,136 | -0.46(-1.39%) |
May 21, 2009 | 33.48 | 34.26 | 32.86 | 33.14 | 104,520 | -0.70(-2.06%) |
May 20, 2009 | 33.60 | 34.46 | 33.57 | 33.83 | 200,295 | +0.31(+0.92%) |
May 19, 2009 | 33.53 | 34.00 | 33.48 | 33.52 | 52,040 | -0.05(-0.13%) |
May 18, 2009 | 33.28 | 33.58 | 32.49 | 33.57 | 170,459 | +0.52(+1.56%) |
May 15, 2009 | 33.63 | 34.17 | 33.05 | 33.05 | 96,463 | -0.60(-1.77%) |
May 14, 2009 | 33.05 | 34.02 | 33.05 | 33.65 | 19,636 | +0.19(+0.57%) |
May 13, 2009 | 33.34 | 33.98 | 33.25 | 33.46 | 80,852 | -0.33(-0.99%) |
May 12, 2009 | 33.71 | 34.27 | 33.46 | 33.80 | 183,634 | -0.13(-0.37%) |
May 11, 2009 | 34.03 | 34.49 | 33.91 | 33.92 | 123,590 | -0.86(-2.47%) |
May 08, 2009 | 34.96 | 35.13 | 34.52 | 34.78 | 124,197 | +0.66(+1.94%) |
May 07, 2009 | 32.76 | 34.56 | 32.76 | 34.12 | 336,550 | +1.34(+4.09%) |
May 06, 2009 | 33.41 | 33.41 | 32.39 | 32.78 | 156,005 | -0.14(-0.41%) |
May 05, 2009 | 31.73 | 32.96 | 31.73 | 32.92 | 139,764 | +0.98(+3.06%) |
May 04, 2009 | 31.73 | 31.94 | 31.73 | 31.94 | 73,277 | +0.53(+1.70%) |
May 01, 2009 | 31.40 | 31.53 | 31.21 | 31.41 | 82,285 | -0.13(-0.40%) |
Apr 30, 2009 | 31.95 | 32.18 | 31.38 | 31.53 | 44,429 | +0.05(+0.14%) |
Apr 29, 2009 | 31.10 | 31.95 | 30.83 | 31.49 | 55,820 | +0.17(+0.55%) |
Apr 28, 2009 | 30.63 | 31.86 | 30.63 | 31.32 | 96,611 | +0.72(+2.37%) |
Apr 27, 2009 | 30.29 | 30.77 | 30.03 | 30.59 | 51,445 | +0.60(+1.99%) |
Apr 24, 2009 | 30.01 | 30.44 | 29.72 | 30.00 | 227,327 | +0.12(+0.39%) |
Apr 23, 2009 | 30.30 | 30.30 | 29.34 | 29.88 | 73,793 | -0.48(-1.58%) |
Apr 22, 2009 | 29.99 | 30.86 | 29.82 | 30.36 | 103,339 | -0.13(-0.42%) |
Apr 21, 2009 | 30.36 | 31.12 | 29.97 | 30.48 | 67,023 | +0.04(+0.12%) |
Apr 20, 2009 | 30.28 | 31.18 | 30.28 | 30.45 | 122,014 | -0.62(-1.98%) |
Apr 17, 2009 | 30.79 | 31.22 | 30.55 | 31.06 | 163,315 | +0.05(+0.15%) |
Apr 16, 2009 | 31.31 | 32.00 | 30.45 | 31.02 | 69,686 | -0.34(-1.10%) |
Apr 15, 2009 | 30.97 | 31.65 | 30.48 | 31.36 | 299,113 | +0.43(+1.37%) |
Apr 14, 2009 | 30.46 | 31.19 | 30.46 | 30.94 | 112,244 | +0.02(+0.06%) |
Apr 13, 2009 | 30.19 | 31.06 | 30.19 | 30.92 | 155,490 | +0.92(+3.08%) |
Apr 09, 2009 | 30.03 | 30.19 | 29.55 | 30.00 | 68,710 | +0.82(+2.82%) |
Apr 08, 2009 | 29.51 | 29.93 | 28.83 | 29.17 | 136,004 | -0.05(-0.19%) |
Apr 07, 2009 | 28.10 | 29.66 | 28.10 | 29.23 | 225,531 | +0.14(+0.50%) |
Apr 06, 2009 | 29.01 | 29.43 | 28.76 | 29.08 | 79,019 | +0.49(+1.71%) |
Apr 03, 2009 | 29.25 | 29.39 | 28.32 | 28.59 | 165,183 | -0.57(-1.95%) |
Apr 02, 2009 | 28.78 | 29.53 | 28.71 | 29.16 | 67,754 | +0.99(+3.50%) |
Apr 01, 2009 | 27.32 | 28.42 | 27.30 | 28.18 | 18,958 | +0.01(+0.03%) |
Mar 31, 2009 | 27.96 | 28.84 | 27.96 | 28.17 | 81,399 | +0.70(+2.55%) |
Mar 30, 2009 | 27.17 | 27.65 | 26.92 | 27.47 | 54,932 | -1.23(-4.27%) |
Mar 26, 2009 | 27.72 | 28.77 | 27.72 | 28.69 | 438,531 | +0.76(+2.72%) |
Mar 25, 2009 | 27.31 | 28.20 | 27.31 | 27.93 | 73,956 | +0.50(+1.81%) |
Mar 24, 2009 | 28.29 | 28.29 | 27.43 | 27.44 | 107,409 | -0.89(-3.16%) |
Mar 23, 2009 | 27.41 | 28.33 | 27.40 | 28.33 | 71,284 | +1.38(+5.10%) |
Mar 20, 2009 | 27.34 | 27.69 | 26.68 | 26.96 | 174,143 | -0.45(-1.65%) |
Mar 19, 2009 | 28.11 | 28.29 | 27.13 | 27.41 | 220,672 | -0.75(-2.67%) |
Mar 18, 2009 | 27.44 | 28.97 | 27.44 | 28.16 | 127,818 | +0.31(+1.11%) |
Mar 17, 2009 | 27.50 | 27.85 | 26.87 | 27.85 | 113,975 | +0.66(+2.43%) |
Mar 16, 2009 | 28.25 | 28.25 | 27.19 | 27.19 | 268,429 | -0.43(-1.57%) |
Mar 13, 2009 | 27.13 | 27.86 | 26.84 | 27.63 | 0 | +0.96(+3.60%) |
Mar 12, 2009 | 25.48 | 26.81 | 25.00 | 26.67 | 147,134 | +1.55(+6.16%) |
Mar 11, 2009 | 25.89 | 26.33 | 25.06 | 25.12 | 64,185 | -0.65(-2.53%) |
Mar 10, 2009 | 24.39 | 25.77 | 24.39 | 25.77 | 154,210 | +1.57(+6.47%) |
Mar 09, 2009 | 24.05 | 24.95 | 23.98 | 24.20 | 116,480 | -0.45(-1.83%) |
Mar 06, 2009 | 24.19 | 24.71 | 24.02 | 24.66 | 0 | +0.33(+1.34%) |
Mar 05, 2009 | 25.33 | 25.33 | 24.30 | 24.33 | 187,041 | -1.44(-5.58%) |
Mar 04, 2009 | 25.32 | 26.29 | 25.12 | 25.77 | 214,876 | +0.89(+3.56%) |
Mar 02, 2009 | 26.56 | 26.59 | 24.80 | 24.88 | 463,179 | -2.38(-8.73%) |
Feb 27, 2009 | 27.37 | 28.36 | 27.24 | 27.26 | 0 | -0.73(-2.62%) |
Feb 26, 2009 | 30.89 | 30.89 | 27.86 | 28.00 | 227,569 | -2.81(-9.13%) |
Feb 25, 2009 | 31.61 | 31.62 | 30.48 | 30.81 | 115,825 | -1.00(-3.16%) |
Feb 24, 2009 | 31.17 | 31.94 | 31.15 | 31.81 | 119,409 | +0.91(+2.96%) |
Feb 23, 2009 | 33.13 | 33.15 | 30.56 | 30.90 | 323,784 | -2.26(-6.82%) |
Feb 20, 2009 | 32.82 | 33.45 | 32.55 | 33.16 | 56,300 | -0.29(-0.87%) |
Feb 19, 2009 | 33.53 | 34.09 | 33.45 | 33.45 | 116,507 | +0.05(+0.16%) |
Feb 18, 2009 | 34.10 | 34.10 | 33.02 | 33.40 | 158,206 | -0.17(-0.51%) |
Feb 17, 2009 | 34.35 | 34.35 | 33.03 | 33.57 | 41,311 | -0.92(-2.68%) |
Feb 13, 2009 | 35.05 | 35.05 | 34.45 | 34.49 | 51,667 | -0.25(-0.73%) |
Feb 12, 2009 | 33.89 | 34.77 | 33.36 | 34.75 | 51,148 | +0.50(+1.45%) |
Feb 11, 2009 | 33.87 | 34.29 | 33.58 | 34.25 | 54,342 | +0.40(+1.18%) |
Feb 10, 2009 | 34.87 | 35.03 | 33.69 | 33.85 | 66,496 | -1.23(-3.51%) |
Feb 09, 2009 | 35.13 | 35.28 | 34.57 | 35.08 | 104,850 | +0.07(+0.21%) |
Feb 06, 2009 | 35.05 | 35.26 | 34.63 | 35.01 | 180,230 | +0.38(+1.09%) |
Feb 05, 2009 | 33.64 | 34.73 | 33.64 | 34.63 | 332,769 | +1.00(+2.96%) |
Feb 04, 2009 | 34.30 | 34.37 | 33.39 | 33.63 | 75,193 | -0.51(-1.48%) |
Feb 03, 2009 | 33.46 | 34.36 | 33.03 | 34.14 | 93,209 | +0.91(+2.75%) |
Feb 02, 2009 | 31.96 | 33.39 | 31.96 | 33.23 | 41,124 | +1.00(+3.12%) |
Jan 30, 2009 | 32.79 | 33.02 | 32.12 | 32.22 | 0 | -0.72(-2.20%) |
Jan 29, 2009 | 34.61 | 34.61 | 32.90 | 32.95 | 37,609 | -0.99(-2.92%) |
Jan 28, 2009 | 34.15 | 34.30 | 33.16 | 33.94 | 74,248 | +1.13(+3.44%) |
Jan 27, 2009 | 31.95 | 32.92 | 31.92 | 32.81 | 107,430 | +1.09(+3.45%) |
Jan 26, 2009 | 31.96 | 32.22 | 31.42 | 31.72 | 188,407 | +0.46(+1.48%) |
Jan 23, 2009 | 30.24 | 31.56 | 30.06 | 31.25 | 87,620 | +0.23(+0.73%) |
Jan 22, 2009 | 29.72 | 31.14 | 29.72 | 31.03 | 118,579 | +0.60(+1.96%) |
Jan 21, 2009 | 29.64 | 30.46 | 29.41 | 30.43 | 151,522 | +1.05(+3.57%) |
Jan 20, 2009 | 30.86 | 30.86 | 29.35 | 29.38 | 67,367 | -1.59(-5.14%) |
Jan 16, 2009 | 30.82 | 30.99 | 30.51 | 30.97 | 29,054 | +0.70(+2.30%) |
Jan 15, 2009 | 30.08 | 30.49 | 29.32 | 30.28 | 55,404 | +0.12(+0.39%) |
Jan 14, 2009 | 30.36 | 30.39 | 29.82 | 30.16 | 36,894 | -0.81(-2.60%) |
Jan 13, 2009 | 30.85 | 31.47 | 30.43 | 30.96 | 30,586 | -0.25(-0.81%) |
Jan 12, 2009 | 31.85 | 31.85 | 31.01 | 31.22 | 38,152 | -0.77(-2.40%) |
Jan 09, 2009 | 32.50 | 32.50 | 31.46 | 31.99 | 34,225 | -0.66(-2.02%) |
Jan 08, 2009 | 32.17 | 32.72 | 31.99 | 32.65 | 9,917 | +0.29(+0.89%) |
Jan 07, 2009 | 32.49 | 32.93 | 32.26 | 32.36 | 29,679 | -0.54(-1.65%) |
Jan 06, 2009 | 33.03 | 33.18 | 32.38 | 32.90 | 90,098 | -0.09(-0.27%) |
Jan 05, 2009 | 32.92 | 33.01 | 32.25 | 32.99 | 33,009 | +0.07(+0.22%) |
Jan 02, 2009 | 32.08 | 33.06 | 32.00 | 32.92 | 0 | +0.57(+1.76%) |