Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.88 | 35.00 | 34.54 | 34.95 | 598,505 | +0.14(+0.41%) |
Feb 25, 2010 | 34.57 | 34.83 | 34.04 | 34.81 | 513,987 | -0.04(-0.11%) |
Feb 24, 2010 | 34.54 | 35.06 | 34.40 | 34.85 | 718,749 | +0.49(+1.44%) |
Feb 23, 2010 | 34.30 | 34.55 | 34.19 | 34.35 | 628,191 | -0.11(-0.32%) |
Feb 22, 2010 | 34.12 | 34.57 | 34.12 | 34.46 | 317,622 | +0.21(+0.62%) |
Feb 19, 2010 | 33.89 | 34.37 | 33.81 | 34.25 | 472,213 | +0.38(+1.13%) |
Feb 18, 2010 | 33.82 | 33.97 | 33.70 | 33.87 | 251,730 | +0.13(+0.38%) |
Feb 17, 2010 | 33.96 | 34.12 | 33.50 | 33.74 | 402,178 | -0.22(-0.66%) |
Feb 16, 2010 | 33.68 | 33.96 | 33.39 | 33.96 | 591,554 | +0.50(+1.49%) |
Feb 12, 2010 | 33.12 | 33.46 | 33.46 | 33.46 | 515,976 | +0.08(+0.25%) |
Feb 11, 2010 | 33.14 | 33.44 | 32.98 | 33.38 | 386,513 | +0.26(+0.79%) |
Feb 10, 2010 | 32.70 | 33.41 | 32.67 | 33.12 | 454,030 | +0.31(+0.96%) |
Feb 09, 2010 | 32.84 | 33.11 | 32.50 | 32.80 | 617,793 | +0.07(+0.22%) |
Feb 08, 2010 | 32.99 | 33.06 | 32.61 | 32.73 | 412,556 | -0.31(-0.93%) |
Feb 05, 2010 | 32.74 | 33.31 | 32.32 | 33.04 | 828,238 | +0.38(+1.18%) |
Feb 04, 2010 | 32.80 | 33.09 | 32.60 | 32.66 | 985,061 | -0.33(-0.99%) |
Feb 03, 2010 | 33.33 | 33.35 | 32.79 | 32.98 | 664,650 | -0.43(-1.28%) |
Feb 02, 2010 | 33.23 | 33.56 | 32.88 | 33.41 | 561,533 | +0.39(+1.18%) |
Feb 01, 2010 | 33.04 | 33.28 | 32.86 | 33.02 | 554,794 | +0.16(+0.49%) |
Jan 29, 2010 | 33.60 | 33.60 | 32.86 | 32.86 | 794,259 | -0.72(-2.14%) |
Jan 28, 2010 | 33.85 | 34.05 | 33.24 | 33.58 | 854,352 | -0.12(-0.36%) |
Jan 27, 2010 | 33.02 | 33.79 | 32.91 | 33.70 | 948,607 | +0.59(+1.78%) |
Jan 26, 2010 | 32.98 | 34.01 | 32.83 | 33.11 | 1,135,450 | +0.17(+0.51%) |
Jan 25, 2010 | 33.21 | 33.21 | 32.45 | 32.95 | 573,709 | +0.01(+0.02%) |
Jan 22, 2010 | 33.40 | 33.75 | 32.77 | 32.94 | 642,597 | -0.58(-1.72%) |
Jan 21, 2010 | 33.35 | 34.07 | 33.28 | 33.52 | 876,083 | +0.12(+0.36%) |
Jan 20, 2010 | 33.21 | 33.58 | 32.88 | 33.39 | 398,999 | -0.04(-0.11%) |
Jan 19, 2010 | 32.98 | 33.60 | 32.91 | 33.43 | 479,440 | +0.38(+1.16%) |
Jan 15, 2010 | 33.14 | 33.05 | 33.05 | 33.05 | 689,321 | -0.13(-0.39%) |
Jan 14, 2010 | 32.66 | 33.32 | 32.66 | 33.18 | 380,309 | +0.40(+1.21%) |
Jan 13, 2010 | 32.33 | 32.90 | 31.97 | 32.78 | 488,509 | +0.66(+2.05%) |
Jan 12, 2010 | 32.27 | 32.37 | 31.91 | 32.12 | 465,752 | -0.29(-0.91%) |
Jan 11, 2010 | 33.05 | 33.11 | 32.35 | 32.41 | 512,167 | -0.37(-1.13%) |
Jan 08, 2010 | 32.88 | 33.12 | 32.58 | 32.79 | 606,400 | -0.14(-0.43%) |
Jan 07, 2010 | 32.09 | 33.11 | 31.98 | 32.93 | 902,405 | +0.69(+2.13%) |
Jan 06, 2010 | 31.97 | 32.39 | 31.73 | 32.24 | 1,026,419 | +0.20(+0.62%) |
Jan 05, 2010 | 32.02 | 32.16 | 31.78 | 32.04 | 979,391 | -0.03(-0.10%) |
Jan 04, 2010 | 32.22 | 32.31 | 31.97 | 32.07 | 630,991 | +0.06(+0.18%) |
Dec 31, 2009 | 32.16 | 32.02 | 32.02 | 32.02 | 401,349 | -0.20(-0.64%) |
Dec 30, 2009 | 32.32 | 32.57 | 32.14 | 32.22 | 197,962 | -0.15(-0.46%) |
Dec 29, 2009 | 32.63 | 32.68 | 32.35 | 32.37 | 262,254 | -0.22(-0.69%) |
Dec 28, 2009 | 32.59 | 32.69 | 32.48 | 32.59 | 466,029 | +0.08(+0.24%) |
Dec 24, 2009 | 32.13 | 32.52 | 32.09 | 32.52 | 141,829 | +0.36(+1.13%) |
Dec 23, 2009 | 32.27 | 32.39 | 32.13 | 32.15 | 297,086 | -0.08(-0.24%) |
Dec 22, 2009 | 32.06 | 32.36 | 31.98 | 32.23 | 462,221 | +0.14(+0.44%) |
Dec 21, 2009 | 31.58 | 32.09 | 31.55 | 32.09 | 543,278 | +0.67(+2.14%) |
Dec 18, 2009 | 31.16 | 31.48 | 31.08 | 31.42 | 822,137 | +0.36(+1.18%) |
Dec 17, 2009 | 31.24 | 31.69 | 31.04 | 31.05 | 577,894 | -0.31(-0.98%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.04 | 31.36 | 645,106 | -0.06(-0.18%) |
Dec 15, 2009 | 31.59 | 31.87 | 31.30 | 31.42 | 813,942 | -0.35(-1.09%) |
Dec 14, 2009 | 31.25 | 31.78 | 31.22 | 31.76 | 1,306,234 | +0.56(+1.79%) |
Dec 11, 2009 | 30.87 | 31.34 | 30.68 | 31.20 | 1,136,640 | +0.52(+1.69%) |
Dec 10, 2009 | 30.90 | 30.99 | 30.61 | 30.69 | 1,203,258 | -0.13(-0.42%) |
Dec 09, 2009 | 30.95 | 30.95 | 30.52 | 30.81 | 920,370 | -0.16(-0.52%) |
Dec 08, 2009 | 30.44 | 31.08 | 30.42 | 30.97 | 1,035,125 | +0.38(+1.26%) |
Dec 07, 2009 | 30.91 | 30.93 | 30.46 | 30.59 | 650,882 | -0.37(-1.18%) |
Dec 04, 2009 | 30.94 | 31.05 | 30.46 | 30.95 | 656,910 | +0.51(+1.68%) |
Dec 03, 2009 | 31.02 | 31.24 | 30.42 | 30.44 | 870,664 | -0.47(-1.53%) |
Dec 02, 2009 | 30.81 | 31.14 | 30.68 | 30.92 | 796,097 | +0.16(+0.52%) |
Dec 01, 2009 | 30.90 | 30.90 | 30.47 | 30.76 | 892,245 | +0.01(+0.02%) |
Nov 30, 2009 | 29.92 | 30.82 | 29.84 | 30.75 | 915,346 | +0.84(+2.80%) |
Nov 27, 2009 | 29.72 | 30.28 | 29.69 | 29.91 | 301,400 | -0.58(-1.91%) |
Nov 25, 2009 | 30.92 | 30.95 | 30.44 | 30.49 | 519,489 | -0.40(-1.29%) |
Nov 24, 2009 | 30.82 | 30.97 | 30.53 | 30.89 | 531,930 | +0.03(+0.08%) |
Nov 23, 2009 | 30.87 | 31.24 | 30.73 | 30.86 | 407,071 | +0.33(+1.09%) |
Nov 20, 2009 | 30.31 | 30.68 | 30.27 | 30.53 | 507,947 | +0.01(+0.04%) |
Nov 19, 2009 | 30.92 | 30.93 | 30.32 | 30.52 | 447,215 | -0.56(-1.79%) |
Nov 18, 2009 | 30.85 | 31.25 | 30.84 | 31.08 | 474,129 | +0.18(+0.58%) |
Nov 17, 2009 | 30.64 | 30.94 | 30.43 | 30.90 | 611,553 | +0.22(+0.73%) |
Nov 16, 2009 | 30.80 | 31.13 | 30.58 | 30.67 | 894,604 | +0.13(+0.44%) |
Nov 13, 2009 | 30.56 | 30.83 | 30.21 | 30.54 | 374,994 | +0.15(+0.51%) |
Nov 12, 2009 | 30.67 | 30.94 | 30.31 | 30.38 | 331,303 | -0.40(-1.29%) |
Nov 11, 2009 | 30.80 | 31.10 | 30.61 | 30.78 | 414,775 | +0.17(+0.56%) |
Nov 10, 2009 | 30.94 | 30.94 | 30.38 | 30.61 | 486,791 | -0.44(-1.40%) |
Nov 09, 2009 | 30.44 | 31.11 | 30.35 | 31.04 | 659,954 | +0.78(+2.58%) |
Nov 06, 2009 | 30.10 | 30.52 | 29.80 | 30.26 | 412,079 | -0.03(-0.08%) |
Nov 05, 2009 | 29.85 | 30.31 | 29.65 | 30.29 | 1,178,660 | +0.74(+2.51%) |
Nov 04, 2009 | 29.92 | 30.28 | 29.51 | 29.55 | 924,816 | -0.19(-0.62%) |
Nov 03, 2009 | 29.67 | 29.87 | 29.24 | 29.73 | 980,343 | -0.26(-0.88%) |
Nov 02, 2009 | 30.12 | 30.42 | 29.66 | 29.99 | 952,561 | +0.03(+0.11%) |
Oct 30, 2009 | 30.46 | 30.61 | 29.86 | 29.96 | 928,621 | -0.64(-2.09%) |
Oct 29, 2009 | 30.08 | 30.65 | 29.74 | 30.60 | 817,684 | +0.75(+2.51%) |
Oct 28, 2009 | 30.36 | 30.48 | 29.85 | 29.85 | 955,627 | -0.47(-1.54%) |
Oct 27, 2009 | 30.38 | 30.92 | 30.32 | 30.32 | 811,945 | -0.03(-0.08%) |
Oct 26, 2009 | 31.06 | 31.18 | 30.04 | 30.35 | 2,542,455 | -0.72(-2.31%) |
Oct 23, 2009 | 31.07 | 31.12 | 30.89 | 31.06 | 607,377 | -0.35(-1.12%) |
Oct 22, 2009 | 30.87 | 31.53 | 30.60 | 31.42 | 1,695,654 | +0.33(+1.07%) |
Oct 21, 2009 | 32.27 | 32.27 | 30.49 | 31.08 | 3,391,079 | -1.34(-4.15%) |
Oct 20, 2009 | 32.50 | 32.64 | 32.40 | 32.43 | 663,329 | -0.04(-0.12%) |
Oct 19, 2009 | 32.48 | 32.63 | 31.94 | 32.47 | 388,851 | -0.03(-0.10%) |
Oct 16, 2009 | 32.26 | 32.70 | 32.03 | 32.50 | 882,330 | -0.04(-0.12%) |
Oct 15, 2009 | 32.55 | 32.55 | 32.09 | 32.54 | 569,799 | +0.02(+0.06%) |
Oct 14, 2009 | 32.45 | 32.58 | 32.23 | 32.52 | 692,740 | +0.31(+0.95%) |
Oct 13, 2009 | 32.13 | 32.36 | 31.88 | 32.21 | 554,060 | -0.04(-0.12%) |
Oct 12, 2009 | 32.19 | 32.42 | 32.02 | 32.25 | 307,008 | -0.02(-0.06%) |
Oct 09, 2009 | 31.93 | 32.33 | 31.93 | 32.27 | 379,231 | +0.20(+0.64%) |
Oct 08, 2009 | 32.47 | 32.47 | 31.89 | 32.06 | 1,046,274 | -0.24(-0.73%) |
Oct 07, 2009 | 32.17 | 32.34 | 31.92 | 32.30 | 819,080 | +0.02(+0.06%) |
Oct 06, 2009 | 32.64 | 32.80 | 31.97 | 32.28 | 599,255 | -0.12(-0.36%) |
Oct 05, 2009 | 32.38 | 32.59 | 32.08 | 32.39 | 722,029 | +0.13(+0.42%) |
Oct 02, 2009 | 31.82 | 32.49 | 31.74 | 32.26 | 1,286,234 | +0.28(+0.88%) |
Oct 01, 2009 | 33.03 | 33.04 | 31.97 | 31.98 | 1,795,695 | -1.09(-3.29%) |
Sep 30, 2009 | 33.28 | 33.50 | 32.89 | 33.07 | 1,905,632 | -0.14(-0.42%) |
Sep 29, 2009 | 33.13 | 33.41 | 32.95 | 33.21 | 615,182 | +0.20(+0.60%) |
Sep 28, 2009 | 32.32 | 33.13 | 32.22 | 33.01 | 818,146 | +0.72(+2.24%) |
Sep 25, 2009 | 31.81 | 32.38 | 31.69 | 32.29 | 939,762 | +0.53(+1.67%) |
Sep 24, 2009 | 31.44 | 32.20 | 31.43 | 31.75 | 888,005 | +0.03(+0.08%) |
Sep 23, 2009 | 31.78 | 31.88 | 31.50 | 31.73 | 1,075,146 | +0.06(+0.20%) |
Sep 22, 2009 | 31.98 | 32.05 | 31.49 | 31.66 | 643,887 | -0.20(-0.64%) |
Sep 21, 2009 | 31.80 | 31.98 | 31.47 | 31.87 | 513,699 | -0.14(-0.44%) |
Sep 18, 2009 | 32.10 | 32.42 | 31.47 | 32.01 | 818,368 | -0.13(-0.42%) |
Sep 17, 2009 | 32.43 | 32.59 | 31.98 | 32.15 | 596,071 | +0.31(+0.99%) |
Sep 16, 2009 | 31.27 | 32.47 | 31.27 | 31.83 | 978,771 | +0.54(+1.74%) |
Sep 15, 2009 | 31.25 | 31.34 | 30.72 | 31.29 | 817,783 | +0.12(+0.37%) |
Sep 14, 2009 | 30.62 | 31.20 | 30.52 | 31.17 | 356,857 | +0.24(+0.77%) |
Sep 11, 2009 | 31.22 | 31.24 | 30.88 | 30.93 | 403,179 | -0.27(-0.86%) |
Sep 10, 2009 | 31.14 | 31.33 | 30.85 | 31.20 | 458,125 | -0.15(-0.49%) |
Sep 09, 2009 | 30.85 | 31.49 | 30.73 | 31.36 | 714,186 | +0.38(+1.24%) |
Sep 08, 2009 | 30.97 | 31.01 | 30.53 | 30.97 | 598,515 | +0.20(+0.65%) |
Sep 04, 2009 | 30.65 | 30.79 | 30.31 | 30.77 | 605,705 | +0.13(+0.42%) |
Sep 03, 2009 | 30.49 | 30.74 | 30.33 | 30.65 | 425,377 | +0.28(+0.93%) |
Sep 02, 2009 | 30.67 | 31.24 | 30.35 | 30.36 | 492,843 | -0.49(-1.58%) |
Sep 01, 2009 | 31.40 | 31.84 | 30.79 | 30.85 | 1,069,975 | -0.70(-2.23%) |
Aug 31, 2009 | 31.38 | 31.72 | 31.02 | 31.56 | 540,886 | +0.10(+0.31%) |
Aug 28, 2009 | 32.02 | 32.16 | 31.26 | 31.46 | 438,339 | -0.40(-1.25%) |
Aug 27, 2009 | 31.86 | 32.00 | 31.53 | 31.86 | 508,472 | -0.04(-0.12%) |
Aug 26, 2009 | 31.77 | 32.35 | 31.61 | 31.90 | 587,758 | +0.08(+0.26%) |
Aug 25, 2009 | 31.92 | 32.29 | 31.70 | 31.81 | 566,707 | -0.19(-0.60%) |
Aug 24, 2009 | 32.74 | 33.08 | 31.82 | 32.00 | 531,313 | -0.58(-1.79%) |
Aug 21, 2009 | 32.13 | 32.97 | 31.94 | 32.59 | 737,025 | +0.79(+2.50%) |
Aug 20, 2009 | 31.88 | 32.27 | 31.66 | 31.79 | 603,460 | -0.04(-0.12%) |
Aug 19, 2009 | 31.44 | 32.09 | 31.35 | 31.83 | 597,979 | +0.17(+0.53%) |
Aug 18, 2009 | 32.09 | 32.18 | 31.58 | 31.66 | 660,722 | -0.20(-0.64%) |
Aug 17, 2009 | 31.57 | 32.13 | 31.52 | 31.87 | 887,785 | -0.44(-1.37%) |
Aug 14, 2009 | 32.61 | 32.79 | 32.00 | 32.31 | 621,103 | -0.42(-1.27%) |
Aug 13, 2009 | 32.83 | 33.10 | 32.06 | 32.73 | 774,110 | -0.10(-0.31%) |
Aug 12, 2009 | 32.80 | 33.50 | 32.54 | 32.83 | 620,848 | -0.16(-0.49%) |
Aug 11, 2009 | 33.60 | 33.60 | 32.47 | 32.99 | 819,846 | -0.78(-2.31%) |
Aug 10, 2009 | 33.41 | 34.07 | 33.30 | 33.77 | 452,088 | +0.09(+0.27%) |
Aug 07, 2009 | 32.96 | 33.91 | 32.66 | 33.68 | 927,298 | +1.26(+3.87%) |
Aug 06, 2009 | 32.62 | 33.17 | 32.15 | 32.43 | 773,244 | -0.15(-0.45%) |
Aug 05, 2009 | 32.02 | 32.60 | 31.94 | 32.57 | 853,442 | +0.44(+1.38%) |
Aug 04, 2009 | 31.34 | 32.15 | 30.93 | 32.13 | 795,012 | +0.83(+2.65%) |
Aug 03, 2009 | 30.87 | 31.35 | 30.60 | 31.30 | 792,877 | +0.55(+1.78%) |
Jul 31, 2009 | 30.32 | 30.92 | 30.20 | 30.76 | 784,090 | +0.47(+1.54%) |
Jul 30, 2009 | 30.54 | 30.70 | 30.15 | 30.29 | 1,187,104 | -0.13(-0.42%) |
Jul 29, 2009 | 29.83 | 30.45 | 29.74 | 30.42 | 790,724 | +0.47(+1.58%) |
Jul 28, 2009 | 29.30 | 29.96 | 29.30 | 29.94 | 885,465 | +0.37(+1.26%) |
Jul 27, 2009 | 29.03 | 29.65 | 28.92 | 29.57 | 1,485,675 | +0.17(+0.59%) |
Jul 24, 2009 | 29.17 | 29.58 | 28.90 | 29.40 | 3,446 | +0.01(+0.04%) |
Jul 23, 2009 | 29.10 | 29.44 | 28.01 | 29.39 | 1,667,088 | +1.04(+3.68%) |
Jul 22, 2009 | 29.23 | 29.29 | 27.91 | 28.34 | 2,409,988 | -1.96(-6.47%) |
Jul 21, 2009 | 30.33 | 30.47 | 29.67 | 30.30 | 1,072,352 | -0.03(-0.08%) |
Jul 20, 2009 | 30.40 | 30.54 | 29.99 | 30.33 | 1,025,789 | +0.05(+0.17%) |
Jul 17, 2009 | 30.80 | 31.07 | 30.09 | 30.28 | 771,170 | -0.60(-1.95%) |
Jul 16, 2009 | 30.69 | 31.04 | 30.45 | 30.88 | 975,336 | +0.19(+0.61%) |
Jul 15, 2009 | 30.00 | 30.74 | 29.81 | 30.69 | 1,166,109 | +0.92(+3.10%) |
Jul 14, 2009 | 29.87 | 29.89 | 29.48 | 29.77 | 717,651 | -0.03(-0.09%) |
Jul 13, 2009 | 28.85 | 29.80 | 28.84 | 29.80 | 940,944 | +1.31(+4.61%) |
Jul 10, 2009 | 28.76 | 29.03 | 28.28 | 28.48 | 955,561 | -0.38(-1.33%) |
Jul 09, 2009 | 28.82 | 29.20 | 28.66 | 28.87 | 734,146 | +0.24(+0.83%) |
Jul 08, 2009 | 29.07 | 29.46 | 28.33 | 28.63 | 1,210,071 | -0.44(-1.50%) |
Jul 07, 2009 | 29.08 | 29.52 | 28.96 | 29.07 | 1,152,977 | +0.11(+0.38%) |
Jul 06, 2009 | 28.99 | 29.40 | 28.59 | 28.96 | 1,011,435 | +0.04(+0.13%) |
Jul 02, 2009 | 29.23 | 29.71 | 28.89 | 28.92 | 898,777 | -0.54(-1.85%) |
Jul 01, 2009 | 29.63 | 29.78 | 29.22 | 29.46 | 724,927 | -0.07(-0.24%) |
Jun 30, 2009 | 29.81 | 29.87 | 29.32 | 29.53 | 609,756 | -0.37(-1.24%) |
Jun 29, 2009 | 29.62 | 29.95 | 29.07 | 29.90 | 941,676 | +0.40(+1.37%) |
Jun 26, 2009 | 29.24 | 29.50 | 28.96 | 29.50 | 1,654,565 | +0.25(+0.85%) |
Jun 25, 2009 | 28.84 | 29.30 | 28.82 | 29.25 | 983,576 | +0.42(+1.47%) |
Jun 24, 2009 | 29.03 | 29.30 | 28.65 | 28.83 | 870,837 | -0.04(-0.16%) |
Jun 23, 2009 | 29.23 | 29.67 | 28.50 | 28.87 | 1,080,952 | -0.33(-1.12%) |
Jun 22, 2009 | 29.80 | 30.15 | 29.20 | 29.20 | 1,381,682 | -0.85(-2.83%) |
Jun 19, 2009 | 30.01 | 30.09 | 29.60 | 30.05 | 1,026,642 | +0.27(+0.90%) |
Jun 18, 2009 | 29.15 | 29.84 | 29.15 | 29.78 | 1,068,943 | +0.58(+1.97%) |
Jun 17, 2009 | 29.59 | 29.77 | 29.14 | 29.21 | 1,351,276 | -0.55(-1.85%) |
Jun 16, 2009 | 30.24 | 30.51 | 29.68 | 29.76 | 921,332 | -0.99(-3.23%) |
Jun 15, 2009 | 31.13 | 31.29 | 29.99 | 30.75 | 1,570,795 | -0.60(-1.90%) |
Jun 12, 2009 | 30.99 | 31.40 | 30.90 | 31.34 | 645,112 | +0.31(+0.99%) |
Jun 11, 2009 | 30.83 | 31.54 | 30.83 | 31.04 | 923,665 | +0.10(+0.33%) |
Jun 10, 2009 | 31.52 | 31.52 | 30.71 | 30.93 | 869,907 | -0.22(-0.72%) |
Jun 09, 2009 | 31.28 | 31.50 | 30.76 | 31.16 | 712,351 | -0.05(-0.16%) |
Jun 08, 2009 | 31.21 | 31.44 | 31.02 | 31.21 | 911,133 | +0.58(+1.90%) |
Jun 05, 2009 | 31.82 | 32.09 | 30.35 | 30.63 | 1,241,480 | -1.02(-3.22%) |
Jun 04, 2009 | 30.45 | 31.70 | 30.45 | 31.65 | 1,551,954 | +0.61(+1.96%) |
Jun 03, 2009 | 30.97 | 31.50 | 30.74 | 31.04 | 966,366 | -0.28(-0.90%) |
Jun 02, 2009 | 31.26 | 31.71 | 30.99 | 31.32 | 1,411,689 | +0.01(+0.02%) |
Jun 01, 2009 | 31.59 | 31.74 | 30.92 | 31.31 | 1,451,929 | -0.03(-0.10%) |
May 29, 2009 | 30.93 | 31.34 | 30.59 | 31.34 | 1,191,059 | +0.53(+1.72%) |
May 28, 2009 | 30.90 | 31.33 | 30.35 | 30.81 | 1,321,353 | +0.01(+0.02%) |
May 27, 2009 | 32.03 | 32.31 | 30.77 | 30.81 | 1,517,243 | -1.61(-4.98%) |
May 26, 2009 | 31.22 | 32.56 | 30.77 | 32.42 | 1,722,815 | +1.29(+4.13%) |
May 22, 2009 | 31.17 | 31.35 | 30.80 | 31.13 | 1,138,553 | +0.12(+0.39%) |
May 21, 2009 | 30.82 | 31.27 | 30.54 | 31.01 | 1,189,290 | -0.07(-0.23%) |
May 20, 2009 | 32.74 | 33.03 | 30.97 | 31.08 | 1,449,924 | -0.94(-2.94%) |
May 19, 2009 | 32.89 | 33.15 | 32.02 | 32.02 | 1,420,263 | -1.16(-3.49%) |
May 18, 2009 | 31.20 | 33.33 | 31.20 | 33.18 | 2,394,254 | +2.39(+7.78%) |
May 15, 2009 | 31.62 | 31.70 | 30.44 | 30.79 | 2,212,383 | -0.95(-2.99%) |
May 14, 2009 | 31.42 | 31.98 | 30.90 | 31.74 | 1,814,905 | +0.38(+1.20%) |
May 13, 2009 | 32.36 | 32.43 | 31.30 | 31.36 | 2,455,362 | -1.38(-4.22%) |
May 12, 2009 | 33.26 | 33.55 | 31.93 | 32.74 | 1,883,971 | -0.29(-0.87%) |
May 11, 2009 | 33.37 | 34.32 | 32.54 | 33.03 | 2,653,196 | -1.03(-3.03%) |
May 08, 2009 | 32.47 | 34.06 | 32.26 | 34.06 | 2,505,178 | +2.00(+6.23%) |
May 07, 2009 | 33.18 | 33.79 | 31.93 | 32.06 | 2,779,115 | -0.72(-2.19%) |
May 06, 2009 | 32.05 | 32.97 | 31.61 | 32.78 | 2,486,683 | +1.16(+3.67%) |
May 05, 2009 | 32.43 | 32.51 | 31.15 | 31.62 | 1,729,970 | -0.89(-2.74%) |
May 04, 2009 | 31.46 | 32.53 | 31.45 | 32.51 | 2,097,374 | +2.54(+8.46%) |
May 01, 2009 | 30.17 | 30.38 | 29.40 | 29.97 | 1,340,048 | -0.18(-0.59%) |
Apr 30, 2009 | 31.38 | 31.38 | 30.06 | 30.15 | 1,409,431 | -0.93(-2.99%) |
Apr 29, 2009 | 30.84 | 31.29 | 30.18 | 31.08 | 1,565,501 | +0.97(+3.21%) |
Apr 28, 2009 | 29.28 | 30.72 | 28.88 | 30.12 | 1,527,728 | +0.46(+1.55%) |
Apr 27, 2009 | 29.55 | 30.25 | 29.38 | 29.65 | 1,776,805 | -0.28(-0.94%) |
Apr 24, 2009 | 29.33 | 30.42 | 28.66 | 29.94 | 1,777,198 | +0.77(+2.66%) |
Apr 23, 2009 | 28.82 | 29.30 | 27.96 | 29.16 | 2,347,355 | -0.56(-1.87%) |
Apr 22, 2009 | 30.74 | 31.10 | 28.39 | 29.72 | 3,486,824 | -1.49(-4.76%) |
Apr 21, 2009 | 29.80 | 31.35 | 29.38 | 31.20 | 2,113,832 | +1.07(+3.55%) |
Apr 20, 2009 | 31.60 | 31.60 | 30.10 | 30.13 | 2,003,630 | -2.04(-6.35%) |
Apr 17, 2009 | 31.18 | 32.82 | 30.94 | 32.18 | 1,915,288 | +0.86(+2.76%) |
Apr 16, 2009 | 30.96 | 31.74 | 30.36 | 31.31 | 1,355,758 | +0.44(+1.43%) |
Apr 15, 2009 | 30.12 | 30.98 | 29.50 | 30.87 | 1,146,102 | +0.74(+2.47%) |
Apr 14, 2009 | 31.38 | 31.66 | 30.12 | 30.13 | 1,701,598 | -1.86(-5.82%) |
Apr 13, 2009 | 31.00 | 32.10 | 30.32 | 31.99 | 1,434,632 | +0.67(+2.15%) |
Apr 09, 2009 | 30.23 | 31.34 | 29.75 | 31.32 | 1,882,189 | +1.90(+6.46%) |
Apr 08, 2009 | 29.56 | 29.56 | 28.89 | 29.42 | 1,562,929 | -0.04(-0.13%) |
Apr 07, 2009 | 29.96 | 30.22 | 29.14 | 29.46 | 3,331,572 | -1.79(-5.72%) |
Apr 06, 2009 | 30.74 | 31.38 | 30.19 | 31.24 | 1,328,641 | +0.15(+0.49%) |
Apr 03, 2009 | 29.53 | 31.11 | 29.53 | 31.09 | 1,695,895 | +0.51(+1.65%) |
Apr 02, 2009 | 31.44 | 31.64 | 30.38 | 30.58 | 2,148,623 | -0.40(-1.30%) |
Apr 01, 2009 | 29.54 | 31.08 | 29.19 | 30.99 | 1,167,342 | +0.93(+3.09%) |
Mar 31, 2009 | 29.71 | 30.42 | 29.13 | 30.06 | 1,326,950 | +1.00(+3.44%) |
Mar 30, 2009 | 29.46 | 29.91 | 29.01 | 29.06 | 1,171,420 | -2.11(-6.76%) |
Mar 26, 2009 | 30.34 | 31.17 | 29.51 | 31.17 | 1,838,731 | +1.13(+3.75%) |
Mar 25, 2009 | 29.53 | 30.49 | 28.39 | 30.04 | 1,248,760 | +0.85(+2.90%) |
Mar 24, 2009 | 30.77 | 31.31 | 29.19 | 29.19 | 1,626,286 | -2.48(-7.84%) |
Mar 23, 2009 | 29.82 | 31.68 | 29.78 | 31.68 | 1,845,489 | +2.91(+10.13%) |
Mar 20, 2009 | 29.50 | 29.60 | 28.62 | 28.76 | 1,894,160 | -0.63(-2.16%) |
Mar 19, 2009 | 30.44 | 30.61 | 28.99 | 29.40 | 3,270,029 | -0.83(-2.75%) |
Mar 18, 2009 | 27.27 | 30.26 | 27.19 | 30.23 | 2,749,139 | +2.38(+8.55%) |
Mar 17, 2009 | 26.38 | 27.97 | 26.03 | 27.85 | 1,393,930 | +1.38(+5.20%) |
Mar 16, 2009 | 27.69 | 27.82 | 26.28 | 26.47 | 1,207,271 | -0.49(-1.83%) |
Mar 13, 2009 | 27.66 | 27.91 | 26.61 | 26.96 | 0 | -0.49(-1.80%) |
Mar 12, 2009 | 25.49 | 27.71 | 24.89 | 27.46 | 1,730,807 | +1.90(+7.41%) |
Mar 11, 2009 | 25.23 | 26.11 | 24.99 | 25.56 | 2,012,032 | -0.69(-2.63%) |
Mar 10, 2009 | 24.24 | 26.33 | 23.62 | 26.25 | 1,997,803 | +2.64(+11.17%) |
Mar 09, 2009 | 23.30 | 24.23 | 23.13 | 23.62 | 1,405,379 | +0.17(+0.74%) |
Mar 06, 2009 | 23.97 | 24.33 | 22.67 | 23.44 | 0 | -0.37(-1.56%) |
Mar 05, 2009 | 25.11 | 25.11 | 23.66 | 23.81 | 2,110,637 | -1.43(-5.68%) |
Mar 04, 2009 | 26.34 | 26.45 | 24.39 | 25.25 | 1,906,573 | -1.17(-4.44%) |