Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.59 | 45.69 | 45.44 | 45.60 | 1,113,768 | +0.08(+0.18%) |
Feb 25, 2010 | 45.23 | 45.52 | 45.03 | 45.52 | 1,489,101 | +0.11(+0.24%) |
Feb 24, 2010 | 45.45 | 45.57 | 45.27 | 45.41 | 1,356,896 | +0.14(+0.31%) |
Feb 23, 2010 | 45.60 | 45.70 | 45.06 | 45.27 | 2,342,784 | -0.41(-0.90%) |
Feb 22, 2010 | 45.66 | 45.74 | 45.58 | 45.69 | 2,446,648 | +0.25(+0.54%) |
Feb 19, 2010 | 45.17 | 45.54 | 43.11 | 45.44 | 2,917,920 | +0.29(+0.65%) |
Feb 18, 2010 | 44.71 | 45.36 | 44.65 | 45.14 | 1,868,543 | +0.51(+1.13%) |
Feb 17, 2010 | 44.54 | 44.66 | 44.54 | 44.64 | 1,645,945 | +0.34(+0.77%) |
Feb 16, 2010 | 44.06 | 44.46 | 43.87 | 44.30 | 1,666,045 | +0.48(+1.10%) |
Feb 12, 2010 | 43.63 | 43.82 | 43.82 | 43.82 | 2,176,703 | +0.12(+0.27%) |
Feb 11, 2010 | 43.93 | 44.20 | 43.63 | 43.70 | 2,526,624 | -0.08(-0.19%) |
Feb 10, 2010 | 44.50 | 44.51 | 43.75 | 43.78 | 1,761,210 | -0.65(-1.46%) |
Feb 09, 2010 | 44.39 | 44.56 | 44.22 | 44.43 | 1,535,891 | +0.11(+0.24%) |
Feb 08, 2010 | 44.42 | 44.54 | 44.16 | 44.32 | 1,793,497 | +0.12(+0.27%) |
Feb 05, 2010 | 44.45 | 44.70 | 43.51 | 44.20 | 4,108,695 | -0.38(-0.86%) |
Feb 04, 2010 | 45.26 | 45.30 | 44.36 | 44.59 | 3,208,402 | -0.89(-1.95%) |
Feb 03, 2010 | 45.45 | 45.49 | 45.31 | 45.47 | 1,156,379 | -0.01(-0.03%) |
Feb 02, 2010 | 45.43 | 45.57 | 45.23 | 45.49 | 1,223,530 | +0.09(+0.19%) |
Feb 01, 2010 | 45.38 | 45.53 | 45.30 | 45.40 | 1,335,733 | +0.09(+0.21%) |
Jan 29, 2010 | 45.42 | 45.57 | 45.21 | 45.30 | 1,651,209 | -0.10(-0.23%) |
Jan 28, 2010 | 45.54 | 45.56 | 45.21 | 45.41 | 1,431,091 | -0.06(-0.13%) |
Jan 27, 2010 | 45.35 | 45.52 | 45.21 | 45.47 | 1,776,604 | +0.14(+0.31%) |
Jan 26, 2010 | 45.20 | 45.59 | 45.16 | 45.33 | 1,370,304 | +0.01(+0.03%) |
Jan 25, 2010 | 45.16 | 45.43 | 44.99 | 45.31 | 1,858,303 | +0.31(+0.70%) |
Jan 22, 2010 | 45.38 | 45.58 | 44.88 | 45.00 | 2,839,577 | -0.43(-0.95%) |
Jan 21, 2010 | 46.22 | 46.30 | 45.38 | 45.43 | 3,008,406 | -0.75(-1.61%) |
Jan 20, 2010 | 46.34 | 46.44 | 46.18 | 46.18 | 998,594 | -0.28(-0.60%) |
Jan 19, 2010 | 46.35 | 46.46 | 46.26 | 46.46 | 892,409 | +0.12(+0.25%) |
Jan 15, 2010 | 46.53 | 46.34 | 46.34 | 46.34 | 1,395,836 | -0.20(-0.43%) |
Jan 14, 2010 | 46.47 | 46.57 | 46.43 | 46.54 | 1,727,643 | +0.10(+0.23%) |
Jan 13, 2010 | 46.57 | 46.57 | 46.42 | 46.43 | 939,160 | -0.13(-0.28%) |
Jan 12, 2010 | 46.63 | 46.65 | 46.42 | 46.56 | 1,356,842 | -0.12(-0.25%) |
Jan 11, 2010 | 46.75 | 46.85 | 46.63 | 46.68 | 2,239,041 | -0.05(-0.10%) |
Jan 08, 2010 | 46.56 | 46.76 | 46.51 | 46.72 | 1,024,870 | +0.17(+0.38%) |
Jan 07, 2010 | 46.43 | 46.61 | 46.40 | 46.55 | 1,189,095 | +0.15(+0.33%) |
Jan 06, 2010 | 46.26 | 46.42 | 46.21 | 46.40 | 1,398,304 | +0.15(+0.33%) |
Jan 05, 2010 | 45.86 | 46.27 | 45.84 | 46.25 | 1,201,716 | +0.43(+0.94%) |
Jan 04, 2010 | 45.62 | 45.84 | 45.47 | 45.81 | 2,113,786 | +0.59(+1.31%) |
Dec 31, 2009 | 45.34 | 45.22 | 45.22 | 45.22 | 618,616 | -0.11(-0.25%) |
Dec 30, 2009 | 45.31 | 45.42 | 45.24 | 45.33 | 686,750 | +0.11(+0.25%) |
Dec 29, 2009 | 45.34 | 45.36 | 45.19 | 45.22 | 673,786 | -0.44(-0.97%) |
Dec 28, 2009 | 45.90 | 45.90 | 45.50 | 45.66 | 1,679,805 | -0.19(-0.41%) |
Dec 24, 2009 | 45.56 | 45.88 | 45.56 | 45.85 | 482,592 | +0.31(+0.69%) |
Dec 23, 2009 | 45.50 | 45.56 | 45.41 | 45.54 | 771,210 | +0.13(+0.28%) |
Dec 22, 2009 | 45.45 | 45.49 | 45.40 | 45.41 | 749,548 | -0.03(-0.08%) |
Dec 21, 2009 | 45.30 | 45.50 | 45.30 | 45.44 | 928,944 | +0.12(+0.26%) |
Dec 18, 2009 | 45.30 | 45.43 | 45.22 | 45.33 | 619,270 | +0.07(+0.15%) |
Dec 17, 2009 | 45.50 | 45.50 | 45.23 | 45.26 | 1,208,939 | -0.23(-0.51%) |
Dec 16, 2009 | 45.43 | 45.57 | 45.36 | 45.49 | 732,080 | +0.14(+0.31%) |
Dec 15, 2009 | 45.38 | 45.44 | 45.27 | 45.35 | 1,219,620 | -0.09(-0.21%) |
Dec 14, 2009 | 45.27 | 45.44 | 45.21 | 45.44 | 1,554,927 | +0.44(+0.98%) |
Dec 11, 2009 | 45.00 | 45.10 | 44.92 | 45.00 | 1,702,085 | +0.09(+0.21%) |
Dec 10, 2009 | 44.84 | 44.94 | 44.80 | 44.91 | 1,834,896 | +0.09(+0.21%) |
Dec 09, 2009 | 44.73 | 44.84 | 44.68 | 44.81 | 1,080,779 | +0.14(+0.31%) |
Dec 08, 2009 | 44.57 | 44.67 | 44.56 | 44.67 | 968,457 | +0.04(+0.08%) |
Dec 07, 2009 | 44.56 | 44.64 | 44.49 | 44.64 | 548,616 | +0.06(+0.13%) |
Dec 04, 2009 | 44.70 | 44.70 | 44.50 | 44.58 | 1,080,604 | +0.22(+0.50%) |
Dec 03, 2009 | 44.23 | 44.47 | 44.20 | 44.36 | 1,194,157 | +0.21(+0.47%) |
Dec 02, 2009 | 44.23 | 44.27 | 44.09 | 44.15 | 961,840 | -0.03(-0.08%) |
Dec 01, 2009 | 44.09 | 44.24 | 43.99 | 44.18 | 1,404,860 | -0.26(-0.58%) |
Nov 30, 2009 | 44.20 | 44.52 | 44.20 | 44.44 | 1,240,580 | +0.16(+0.37%) |
Nov 27, 2009 | 44.16 | 44.38 | 43.95 | 44.28 | 803,325 | -0.24(-0.55%) |
Nov 25, 2009 | 44.38 | 44.52 | 44.34 | 44.52 | 594,109 | +0.19(+0.42%) |
Nov 24, 2009 | 44.45 | 44.45 | 44.32 | 44.34 | 804,700 | -0.06(-0.13%) |
Nov 23, 2009 | 44.53 | 44.53 | 44.32 | 44.39 | 1,334,114 | +0.05(+0.11%) |
Nov 20, 2009 | 44.38 | 44.47 | 44.32 | 44.35 | 849,353 | -0.02(-0.05%) |
Nov 19, 2009 | 44.42 | 44.49 | 44.30 | 44.37 | 1,000,341 | -0.08(-0.18%) |
Nov 18, 2009 | 44.56 | 44.56 | 44.38 | 44.45 | 1,086,649 | -0.05(-0.10%) |
Nov 17, 2009 | 44.51 | 44.52 | 44.42 | 44.50 | 576,283 | +0.14(+0.32%) |
Nov 16, 2009 | 44.43 | 44.52 | 44.35 | 44.36 | 1,197,889 | +0.02(+0.05%) |
Nov 13, 2009 | 44.28 | 44.43 | 44.21 | 44.34 | 978,339 | +0.08(+0.18%) |
Nov 12, 2009 | 44.42 | 44.43 | 44.25 | 44.25 | 1,089,602 | -0.19(-0.42%) |
Nov 11, 2009 | 44.38 | 44.51 | 44.31 | 44.44 | 908,500 | +0.17(+0.39%) |
Nov 10, 2009 | 44.41 | 44.42 | 44.16 | 44.27 | 870,934 | -0.13(-0.29%) |
Nov 09, 2009 | 44.34 | 44.43 | 43.93 | 44.39 | 679,153 | +0.26(+0.58%) |
Nov 06, 2009 | 44.03 | 44.16 | 43.88 | 44.14 | 507,777 | +0.15(+0.34%) |
Nov 05, 2009 | 44.09 | 44.13 | 43.82 | 43.99 | 651,920 | +0.03(+0.08%) |
Nov 04, 2009 | 44.18 | 44.23 | 43.81 | 43.95 | 772,438 | -0.08(-0.19%) |
Nov 03, 2009 | 43.80 | 44.04 | 43.73 | 44.03 | 620,182 | +0.05(+0.11%) |
Nov 02, 2009 | 44.04 | 44.25 | 43.68 | 43.99 | 1,228,141 | -0.28(-0.63%) |
Oct 30, 2009 | 44.45 | 44.61 | 43.71 | 44.27 | 1,399,154 | -0.23(-0.52%) |
Oct 29, 2009 | 44.08 | 44.68 | 43.99 | 44.50 | 1,189,485 | +0.40(+0.90%) |
Oct 28, 2009 | 44.74 | 44.75 | 43.82 | 44.10 | 1,934,611 | -0.61(-1.36%) |
Oct 27, 2009 | 45.02 | 45.07 | 44.63 | 44.71 | 915,139 | -0.20(-0.44%) |
Oct 26, 2009 | 45.16 | 45.22 | 44.91 | 44.91 | 831,474 | -0.14(-0.31%) |
Oct 23, 2009 | 45.08 | 45.13 | 44.98 | 45.05 | 795,280 | -0.03(-0.08%) |
Oct 22, 2009 | 45.00 | 45.09 | 44.87 | 45.08 | 695,732 | +0.12(+0.26%) |
Oct 21, 2009 | 44.92 | 45.03 | 44.82 | 44.96 | 754,166 | +0.15(+0.34%) |
Oct 20, 2009 | 44.73 | 44.85 | 44.66 | 44.81 | 839,006 | +0.05(+0.10%) |
Oct 19, 2009 | 44.58 | 44.77 | 44.52 | 44.77 | 705,388 | +0.27(+0.60%) |
Oct 16, 2009 | 44.58 | 44.61 | 44.35 | 44.50 | 713,301 | -0.05(-0.10%) |
Oct 15, 2009 | 44.56 | 44.62 | 44.41 | 44.54 | 749,718 | +0.01(+0.03%) |
Oct 14, 2009 | 44.50 | 44.56 | 44.26 | 44.53 | 951,796 | +0.23(+0.53%) |
Oct 13, 2009 | 44.42 | 44.42 | 44.10 | 44.30 | 435,664 | -0.01(-0.03%) |
Oct 12, 2009 | 44.34 | 44.41 | 44.20 | 44.31 | 576,014 | +0.08(+0.18%) |
Oct 09, 2009 | 44.16 | 44.35 | 44.10 | 44.23 | 691,066 | +0.07(+0.16%) |
Oct 08, 2009 | 44.14 | 44.30 | 44.04 | 44.16 | 894,235 | +0.07(+0.16%) |
Oct 07, 2009 | 43.96 | 44.17 | 43.94 | 44.09 | 642,830 | +0.07(+0.16%) |
Oct 06, 2009 | 44.04 | 44.22 | 43.94 | 44.02 | 1,234,320 | +0.09(+0.21%) |
Oct 05, 2009 | 43.46 | 43.93 | 43.33 | 43.93 | 646,909 | +0.48(+1.10%) |
Oct 02, 2009 | 42.90 | 43.46 | 42.24 | 43.45 | 2,117,076 | +0.05(+0.11%) |
Oct 01, 2009 | 44.18 | 44.34 | 43.33 | 43.40 | 4,060,887 | -1.44(-3.22%) |
Sep 30, 2009 | 44.92 | 44.92 | 44.59 | 44.85 | 1,067,084 | -0.01(-0.03%) |
Sep 29, 2009 | 44.88 | 44.88 | 44.71 | 44.86 | 927,038 | +0.01(+0.03%) |
Sep 28, 2009 | 44.77 | 44.96 | 44.65 | 44.85 | 690,410 | +0.15(+0.34%) |
Sep 25, 2009 | 44.14 | 44.70 | 44.08 | 44.70 | 753,525 | +0.54(+1.21%) |
Sep 24, 2009 | 44.52 | 44.84 | 44.06 | 44.16 | 1,200,446 | -0.51(-1.15%) |
Sep 23, 2009 | 44.47 | 44.81 | 44.47 | 44.67 | 953,480 | +0.19(+0.42%) |
Sep 22, 2009 | 44.41 | 44.52 | 44.24 | 44.49 | 708,730 | +0.21(+0.47%) |
Sep 21, 2009 | 44.32 | 44.32 | 44.08 | 44.28 | 674,555 | -0.05(-0.11%) |
Sep 18, 2009 | 44.31 | 44.47 | 44.04 | 44.32 | 1,110,910 | +0.06(+0.13%) |
Sep 17, 2009 | 44.51 | 44.60 | 44.09 | 44.27 | 1,113,196 | +0.00(+0.01%) |
Sep 16, 2009 | 44.15 | 44.44 | 44.11 | 44.26 | 1,409,097 | +0.43(+0.98%) |
Sep 15, 2009 | 43.50 | 43.85 | 43.34 | 43.83 | 1,118,526 | +0.59(+1.37%) |
Sep 14, 2009 | 43.04 | 43.32 | 42.88 | 43.24 | 838,684 | +0.13(+0.30%) |
Sep 11, 2009 | 42.93 | 43.11 | 42.91 | 43.11 | 903,626 | +0.17(+0.41%) |
Sep 10, 2009 | 42.33 | 42.94 | 42.33 | 42.94 | 989,125 | +0.72(+1.71%) |
Sep 09, 2009 | 42.53 | 42.53 | 42.20 | 42.21 | 702,706 | -0.26(-0.60%) |
Sep 08, 2009 | 42.04 | 42.47 | 42.04 | 42.47 | 823,284 | +0.50(+1.19%) |
Sep 04, 2009 | 41.67 | 42.11 | 41.48 | 41.97 | 896,168 | +0.49(+1.18%) |
Sep 03, 2009 | 41.46 | 41.66 | 41.27 | 41.48 | 1,131,272 | +0.14(+0.34%) |
Sep 02, 2009 | 42.06 | 42.06 | 41.27 | 41.34 | 1,177,889 | -0.70(-1.66%) |
Sep 01, 2009 | 42.18 | 42.28 | 41.62 | 42.04 | 1,298,451 | -0.65(-1.53%) |
Aug 31, 2009 | 42.62 | 42.69 | 42.41 | 42.69 | 861,476 | +0.05(+0.11%) |
Aug 28, 2009 | 42.48 | 42.65 | 42.35 | 42.65 | 1,085,420 | +0.30(+0.72%) |
Aug 27, 2009 | 42.52 | 42.58 | 42.27 | 42.34 | 1,522,862 | -0.15(-0.36%) |
Aug 26, 2009 | 42.45 | 42.52 | 42.35 | 42.49 | 681,938 | +0.09(+0.22%) |
Aug 25, 2009 | 42.39 | 42.51 | 42.26 | 42.40 | 888,440 | +0.10(+0.25%) |
Aug 24, 2009 | 42.48 | 42.68 | 42.24 | 42.30 | 1,201,598 | -0.21(-0.49%) |
Aug 21, 2009 | 42.32 | 42.55 | 42.14 | 42.51 | 785,800 | +0.20(+0.47%) |
Aug 20, 2009 | 42.12 | 42.41 | 41.97 | 42.31 | 1,020,832 | +0.04(+0.10%) |
Aug 19, 2009 | 42.07 | 42.26 | 41.64 | 42.26 | 993,203 | +0.21(+0.50%) |
Aug 18, 2009 | 41.54 | 42.37 | 41.42 | 42.05 | 1,275,321 | +0.54(+1.30%) |
Aug 17, 2009 | 42.34 | 42.34 | 41.29 | 41.51 | 950,732 | -1.08(-2.53%) |
Aug 14, 2009 | 42.54 | 42.61 | 42.24 | 42.59 | 535,566 | +0.23(+0.55%) |
Aug 13, 2009 | 42.88 | 42.94 | 42.31 | 42.35 | 1,093,802 | -0.52(-1.22%) |
Aug 12, 2009 | 42.82 | 42.93 | 42.67 | 42.88 | 871,601 | +0.00(+0.00%) |
Aug 11, 2009 | 43.10 | 43.25 | 42.75 | 42.88 | 1,001,097 | -0.13(-0.30%) |
Aug 10, 2009 | 43.32 | 43.33 | 42.84 | 43.01 | 990,503 | -0.26(-0.59%) |
Aug 07, 2009 | 42.56 | 43.34 | 42.42 | 43.26 | 1,028,319 | +0.94(+2.23%) |
Aug 06, 2009 | 42.76 | 42.87 | 42.31 | 42.32 | 748,526 | -0.33(-0.77%) |
Aug 05, 2009 | 42.76 | 42.76 | 42.24 | 42.65 | 668,903 | +0.16(+0.38%) |
Aug 04, 2009 | 42.88 | 42.90 | 42.17 | 42.48 | 1,460,557 | -0.32(-0.75%) |
Aug 03, 2009 | 42.89 | 43.01 | 42.70 | 42.80 | 1,178,116 | -0.40(-0.93%) |
Jul 31, 2009 | 42.89 | 43.41 | 42.72 | 43.20 | 1,619,808 | +0.38(+0.90%) |
Jul 30, 2009 | 42.53 | 42.96 | 42.47 | 42.82 | 1,159,570 | +0.57(+1.35%) |
Jul 29, 2009 | 42.34 | 42.41 | 42.17 | 42.25 | 1,261,575 | +0.13(+0.30%) |
Jul 28, 2009 | 41.95 | 42.33 | 41.95 | 42.12 | 1,253,306 | +0.06(+0.14%) |
Jul 27, 2009 | 41.89 | 42.17 | 41.88 | 42.06 | 1,034,826 | +0.15(+0.36%) |
Jul 24, 2009 | 41.71 | 42.00 | 41.42 | 41.91 | 1,968 | +0.31(+0.76%) |
Jul 23, 2009 | 41.31 | 41.88 | 41.27 | 41.60 | 1,120,072 | +0.24(+0.59%) |
Jul 22, 2009 | 41.34 | 41.45 | 41.08 | 41.35 | 1,090,227 | +0.12(+0.28%) |
Jul 21, 2009 | 41.52 | 41.62 | 41.05 | 41.24 | 1,288,581 | +0.00(+0.00%) |
Jul 20, 2009 | 40.86 | 41.54 | 40.68 | 41.24 | 1,210,751 | +0.58(+1.43%) |
Jul 17, 2009 | 40.34 | 40.68 | 40.29 | 40.65 | 954,236 | +0.18(+0.45%) |
Jul 16, 2009 | 40.23 | 40.49 | 40.08 | 40.47 | 748,412 | +0.27(+0.68%) |
Jul 15, 2009 | 39.62 | 40.26 | 39.62 | 40.20 | 921,545 | +0.70(+1.77%) |
Jul 14, 2009 | 39.72 | 39.72 | 39.28 | 39.50 | 642,189 | +0.13(+0.33%) |
Jul 13, 2009 | 39.35 | 39.52 | 39.27 | 39.37 | 855,587 | +0.18(+0.45%) |
Jul 10, 2009 | 39.52 | 39.56 | 39.03 | 39.20 | 642,784 | -0.42(-1.06%) |
Jul 09, 2009 | 39.15 | 39.70 | 39.05 | 39.62 | 649,118 | +0.47(+1.19%) |
Jul 08, 2009 | 39.50 | 39.57 | 38.93 | 39.15 | 1,095,069 | -0.01(-0.03%) |
Jul 07, 2009 | 39.22 | 39.49 | 39.09 | 39.16 | 498,387 | -0.06(-0.15%) |
Jul 06, 2009 | 39.62 | 39.62 | 38.91 | 39.22 | 1,061,719 | -0.36(-0.91%) |
Jul 02, 2009 | 40.37 | 40.48 | 39.50 | 39.58 | 615,520 | -0.52(-1.31%) |
Jul 01, 2009 | 40.33 | 40.58 | 40.11 | 40.11 | 974,155 | -0.90(-2.19%) |
Jun 30, 2009 | 40.89 | 41.01 | 40.56 | 41.00 | 822,024 | +0.08(+0.20%) |
Jun 29, 2009 | 40.57 | 40.92 | 40.49 | 40.92 | 801,111 | +0.33(+0.80%) |
Jun 26, 2009 | 40.42 | 40.59 | 40.25 | 40.59 | 514,602 | +0.26(+0.64%) |
Jun 25, 2009 | 40.26 | 40.48 | 40.26 | 40.34 | 685,837 | -0.09(-0.23%) |
Jun 24, 2009 | 40.45 | 40.55 | 40.20 | 40.43 | 642,832 | +0.28(+0.70%) |
Jun 23, 2009 | 40.36 | 40.47 | 40.06 | 40.15 | 858,840 | -0.14(-0.35%) |
Jun 22, 2009 | 40.59 | 40.72 | 39.98 | 40.29 | 1,002,924 | -0.52(-1.28%) |
Jun 19, 2009 | 40.65 | 40.82 | 40.48 | 40.82 | 719,845 | +0.16(+0.40%) |
Jun 18, 2009 | 40.20 | 40.66 | 39.69 | 40.65 | 1,021,214 | +0.45(+1.13%) |
Jun 17, 2009 | 40.50 | 40.63 | 40.20 | 40.20 | 1,188,236 | -0.47(-1.15%) |
Jun 16, 2009 | 40.70 | 41.07 | 40.12 | 40.66 | 1,017,497 | +0.07(+0.18%) |
Jun 15, 2009 | 41.47 | 41.47 | 40.57 | 40.59 | 856,597 | -0.90(-2.17%) |
Jun 12, 2009 | 41.38 | 41.49 | 41.07 | 41.49 | 532,275 | +0.10(+0.25%) |
Jun 11, 2009 | 41.47 | 41.63 | 41.25 | 41.39 | 924,770 | +0.02(+0.06%) |
Jun 10, 2009 | 41.31 | 41.41 | 40.93 | 41.36 | 865,461 | +0.14(+0.35%) |
Jun 09, 2009 | 41.12 | 41.24 | 40.87 | 41.22 | 813,158 | +0.21(+0.50%) |
Jun 08, 2009 | 40.78 | 41.08 | 40.78 | 41.01 | 721,638 | +0.07(+0.17%) |
Jun 05, 2009 | 41.01 | 41.07 | 40.62 | 40.94 | 692,511 | +0.26(+0.63%) |
Jun 04, 2009 | 40.83 | 40.83 | 40.43 | 40.69 | 751,603 | +0.14(+0.34%) |
Jun 03, 2009 | 40.85 | 40.86 | 40.49 | 40.55 | 637,291 | -0.21(-0.51%) |
Jun 02, 2009 | 40.78 | 40.90 | 40.59 | 40.76 | 799,993 | -0.42(-1.02%) |
Jun 01, 2009 | 40.58 | 41.18 | 40.37 | 41.18 | 1,457,370 | +0.40(+0.97%) |
May 29, 2009 | 40.65 | 40.79 | 40.51 | 40.78 | 811,867 | +0.16(+0.40%) |
May 28, 2009 | 40.34 | 40.63 | 40.16 | 40.62 | 756,556 | +0.52(+1.31%) |
May 27, 2009 | 40.28 | 40.66 | 40.07 | 40.09 | 933,013 | +0.00(+0.00%) |
May 26, 2009 | 40.05 | 40.35 | 39.69 | 40.09 | 710,188 | -0.28(-0.69%) |
May 22, 2009 | 39.92 | 40.39 | 39.45 | 40.37 | 647,525 | +0.86(+2.18%) |
May 21, 2009 | 39.80 | 39.99 | 39.28 | 39.51 | 732,990 | -0.55(-1.37%) |
May 20, 2009 | 39.76 | 40.15 | 39.64 | 40.06 | 1,281,504 | +0.33(+0.82%) |
May 19, 2009 | 39.19 | 39.73 | 39.03 | 39.73 | 1,223,411 | +0.65(+1.67%) |
May 18, 2009 | 39.02 | 39.65 | 38.59 | 39.08 | 812,729 | +0.69(+1.79%) |
May 15, 2009 | 39.09 | 39.15 | 38.23 | 38.39 | 889,638 | -0.76(-1.93%) |
May 14, 2009 | 39.02 | 39.28 | 38.65 | 39.15 | 562,416 | +0.22(+0.57%) |
May 13, 2009 | 39.50 | 39.51 | 38.68 | 38.93 | 954,402 | -0.82(-2.06%) |
May 12, 2009 | 39.73 | 39.79 | 39.21 | 39.74 | 863,225 | -0.12(-0.29%) |
May 11, 2009 | 40.54 | 41.03 | 39.56 | 39.86 | 2,097,966 | +0.92(+2.36%) |
May 08, 2009 | 39.32 | 40.02 | 38.94 | 38.94 | 1,965,639 | +0.54(+1.40%) |
May 07, 2009 | 39.30 | 39.59 | 38.30 | 38.40 | 1,404,875 | -0.63(-1.61%) |
May 06, 2009 | 38.87 | 39.32 | 38.68 | 39.03 | 1,116,553 | +0.23(+0.60%) |
May 05, 2009 | 38.21 | 38.86 | 38.21 | 38.80 | 917,727 | +0.47(+1.22%) |
May 04, 2009 | 38.36 | 38.71 | 38.05 | 38.33 | 867,323 | -0.12(-0.31%) |
May 01, 2009 | 38.42 | 38.49 | 37.89 | 38.45 | 714,516 | -0.13(-0.33%) |
Apr 30, 2009 | 38.60 | 38.79 | 38.29 | 38.58 | 831,676 | +0.75(+1.97%) |
Apr 29, 2009 | 37.54 | 38.28 | 37.40 | 37.83 | 739,127 | +0.50(+1.34%) |
Apr 28, 2009 | 37.29 | 37.50 | 36.98 | 37.33 | 439,937 | +0.13(+0.34%) |
Apr 27, 2009 | 37.31 | 37.31 | 37.00 | 37.20 | 548,326 | -0.17(-0.46%) |
Apr 24, 2009 | 37.27 | 37.44 | 37.01 | 37.38 | 393,974 | +0.31(+0.85%) |
Apr 23, 2009 | 37.13 | 37.36 | 36.73 | 37.06 | 529,015 | -0.05(-0.13%) |
Apr 22, 2009 | 36.64 | 37.43 | 36.46 | 37.11 | 823,542 | +0.00(+0.00%) |
Apr 21, 2009 | 36.11 | 37.17 | 35.56 | 37.11 | 768,199 | +0.75(+2.05%) |
Apr 20, 2009 | 37.89 | 37.89 | 36.00 | 36.37 | 1,201,975 | -1.78(-4.67%) |
Apr 17, 2009 | 37.29 | 38.32 | 37.29 | 38.15 | 747,993 | +0.75(+2.02%) |
Apr 16, 2009 | 36.51 | 37.43 | 36.31 | 37.39 | 963,277 | +0.98(+2.70%) |
Apr 15, 2009 | 35.98 | 36.41 | 35.65 | 36.41 | 635,114 | +0.87(+2.46%) |
Apr 14, 2009 | 35.79 | 35.93 | 35.54 | 35.54 | 620,902 | -0.28(-0.78%) |
Apr 13, 2009 | 35.56 | 36.31 | 35.25 | 35.82 | 532,964 | +0.37(+1.05%) |
Apr 09, 2009 | 35.50 | 35.71 | 35.13 | 35.44 | 1,427,508 | +0.61(+1.74%) |
Apr 08, 2009 | 34.86 | 34.98 | 34.37 | 34.84 | 481,353 | +0.00(+0.00%) |
Apr 07, 2009 | 34.90 | 35.11 | 34.52 | 34.84 | 798,523 | -0.08(-0.23%) |
Apr 06, 2009 | 34.92 | 35.14 | 34.72 | 34.92 | 568,779 | -0.21(-0.60%) |
Apr 03, 2009 | 34.57 | 35.25 | 34.26 | 35.13 | 1,543,972 | +0.57(+1.65%) |
Apr 02, 2009 | 33.88 | 34.63 | 33.79 | 34.56 | 905,299 | +0.92(+2.74%) |
Apr 01, 2009 | 33.79 | 33.79 | 33.28 | 33.64 | 450,732 | -0.66(-1.94%) |
Mar 31, 2009 | 34.00 | 34.71 | 33.79 | 34.30 | 538,070 | +0.61(+1.80%) |
Mar 30, 2009 | 34.61 | 34.62 | 33.60 | 33.70 | 629,247 | -0.82(-2.36%) |
Mar 26, 2009 | 34.66 | 34.91 | 34.51 | 34.51 | 1,069,354 | +0.14(+0.41%) |
Mar 25, 2009 | 34.36 | 34.56 | 34.26 | 34.37 | 504,468 | +0.23(+0.68%) |
Mar 24, 2009 | 34.47 | 34.65 | 33.97 | 34.14 | 434,326 | -0.42(-1.22%) |
Mar 23, 2009 | 34.23 | 34.57 | 34.23 | 34.56 | 790,669 | +0.48(+1.41%) |
Mar 20, 2009 | 33.69 | 34.08 | 33.34 | 34.08 | 522,242 | +0.57(+1.70%) |
Mar 19, 2009 | 33.73 | 33.95 | 33.34 | 33.51 | 441,827 | -0.10(-0.31%) |
Mar 18, 2009 | 33.15 | 33.79 | 32.75 | 33.62 | 939,277 | +0.33(+0.98%) |
Mar 17, 2009 | 33.04 | 33.46 | 32.76 | 33.29 | 689,234 | +0.24(+0.74%) |
Mar 16, 2009 | 32.99 | 33.39 | 32.86 | 33.04 | 693,453 | +0.27(+0.82%) |
Mar 13, 2009 | 32.26 | 32.87 | 32.26 | 32.78 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 31.90 | 32.61 | 31.72 | 32.50 | 696,328 | +0.65(+2.06%) |
Mar 11, 2009 | 31.68 | 32.04 | 31.24 | 31.84 | 572,052 | +0.62(+1.97%) |
Mar 10, 2009 | 30.57 | 31.24 | 30.21 | 31.23 | 1,082,674 | +1.11(+3.67%) |
Mar 09, 2009 | 30.57 | 30.64 | 29.77 | 30.12 | 471,415 | -0.51(-1.67%) |
Mar 06, 2009 | 30.40 | 31.05 | 30.29 | 30.63 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.60 | 31.81 | 30.31 | 30.53 | 484,125 | -0.91(-2.90%) |
Mar 04, 2009 | 31.70 | 32.31 | 31.24 | 31.44 | 549,851 | -0.27(-0.84%) |