Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.63 | 32.76 | 32.45 | 32.71 | 287,832 | +0.95(+3.00%) |
Feb 25, 2010 | 31.40 | 31.81 | 31.00 | 31.75 | 180,517 | -0.02(-0.07%) |
Feb 24, 2010 | 31.58 | 31.87 | 31.51 | 31.78 | 113,681 | +0.31(+0.99%) |
Feb 23, 2010 | 31.98 | 32.11 | 31.38 | 31.46 | 205,551 | -0.06(-0.19%) |
Feb 22, 2010 | 31.67 | 31.84 | 31.49 | 31.52 | 172,744 | +0.19(+0.62%) |
Feb 19, 2010 | 31.10 | 31.45 | 30.99 | 31.33 | 332,548 | -0.89(-2.77%) |
Feb 18, 2010 | 31.90 | 32.26 | 31.89 | 32.22 | 91,201 | +0.19(+0.60%) |
Feb 17, 2010 | 32.01 | 32.27 | 31.88 | 32.03 | 140,965 | +0.13(+0.40%) |
Feb 16, 2010 | 31.61 | 31.90 | 31.40 | 31.90 | 151,675 | +0.51(+1.63%) |
Feb 12, 2010 | 31.43 | 31.39 | 31.39 | 31.39 | 157,171 | -0.56(-1.77%) |
Feb 11, 2010 | 31.72 | 32.04 | 31.43 | 31.95 | 279,891 | +0.70(+2.23%) |
Feb 10, 2010 | 31.26 | 31.46 | 30.86 | 31.26 | 148,025 | +0.16(+0.50%) |
Feb 09, 2010 | 30.94 | 31.46 | 30.77 | 31.10 | 207,300 | +0.84(+2.77%) |
Feb 08, 2010 | 30.45 | 30.61 | 30.15 | 30.26 | 214,070 | -0.36(-1.17%) |
Feb 05, 2010 | 30.43 | 30.66 | 29.93 | 30.62 | 316,757 | -0.36(-1.15%) |
Feb 04, 2010 | 31.70 | 31.84 | 30.97 | 30.97 | 253,819 | -1.67(-5.12%) |
Feb 03, 2010 | 32.82 | 32.94 | 32.51 | 32.65 | 245,328 | +0.46(+1.43%) |
Feb 02, 2010 | 31.98 | 32.25 | 31.67 | 32.19 | 184,498 | +0.76(+2.41%) |
Feb 01, 2010 | 31.43 | 31.88 | 31.39 | 31.43 | 510,522 | +0.94(+3.08%) |
Jan 29, 2010 | 31.02 | 31.10 | 30.45 | 30.49 | 379,254 | +0.06(+0.20%) |
Jan 28, 2010 | 30.88 | 30.89 | 30.43 | 30.43 | 275,445 | -0.34(-1.11%) |
Jan 27, 2010 | 30.77 | 30.91 | 30.33 | 30.77 | 243,669 | -0.30(-0.98%) |
Jan 26, 2010 | 30.57 | 31.65 | 30.57 | 31.08 | 449,233 | -0.91(-2.83%) |
Jan 25, 2010 | 32.44 | 32.60 | 31.64 | 31.98 | 384,580 | +0.82(+2.65%) |
Jan 22, 2010 | 31.75 | 31.80 | 31.00 | 31.16 | 470,803 | +0.23(+0.74%) |
Jan 21, 2010 | 31.51 | 31.81 | 30.79 | 30.93 | 356,022 | -1.45(-4.48%) |
Jan 20, 2010 | 32.52 | 32.53 | 32.18 | 32.38 | 243,082 | -1.22(-3.63%) |
Jan 19, 2010 | 33.43 | 33.65 | 33.34 | 33.60 | 251,553 | +0.27(+0.80%) |
Jan 15, 2010 | 33.60 | 33.33 | 33.33 | 33.33 | 262,266 | -0.30(-0.88%) |
Jan 14, 2010 | 33.52 | 33.66 | 33.49 | 33.63 | 284,606 | +1.00(+3.08%) |
Jan 13, 2010 | 32.72 | 32.72 | 32.42 | 32.62 | 210,416 | -0.83(-2.49%) |
Jan 12, 2010 | 33.55 | 33.80 | 33.14 | 33.46 | 515,632 | -0.10(-0.31%) |
Jan 11, 2010 | 33.64 | 33.70 | 33.34 | 33.56 | 364,213 | +0.45(+1.37%) |
Jan 08, 2010 | 33.11 | 33.17 | 32.85 | 33.11 | 489,774 | +0.85(+2.65%) |
Jan 07, 2010 | 32.27 | 32.37 | 32.16 | 32.25 | 297,601 | -0.46(-1.41%) |
Jan 06, 2010 | 32.79 | 32.87 | 32.61 | 32.71 | 386,531 | +0.70(+2.18%) |
Jan 05, 2010 | 31.88 | 32.09 | 31.81 | 32.01 | 224,013 | +0.68(+2.16%) |
Jan 04, 2010 | 31.21 | 31.43 | 31.12 | 31.34 | 210,422 | +0.56(+1.81%) |
Dec 31, 2009 | 31.03 | 30.78 | 30.78 | 30.78 | 252,174 | +0.02(+0.07%) |
Dec 30, 2009 | 30.50 | 30.77 | 30.48 | 30.76 | 296,845 | -0.30(-0.98%) |
Dec 29, 2009 | 31.07 | 31.09 | 30.88 | 31.06 | 160,008 | +0.15(+0.48%) |
Dec 28, 2009 | 31.16 | 31.26 | 30.84 | 30.91 | 201,035 | +0.08(+0.26%) |
Dec 24, 2009 | 30.60 | 30.83 | 30.59 | 30.83 | 121,728 | +0.59(+1.94%) |
Dec 23, 2009 | 30.32 | 30.41 | 30.08 | 30.25 | 193,697 | +0.18(+0.59%) |
Dec 22, 2009 | 30.13 | 30.19 | 29.94 | 30.07 | 181,344 | -0.36(-1.20%) |
Dec 21, 2009 | 30.32 | 30.65 | 30.31 | 30.43 | 238,657 | +0.01(+0.02%) |
Dec 18, 2009 | 30.29 | 30.50 | 30.18 | 30.42 | 212,477 | -0.19(-0.63%) |
Dec 17, 2009 | 30.72 | 30.83 | 30.54 | 30.62 | 375,273 | -0.94(-2.99%) |
Dec 16, 2009 | 31.76 | 31.83 | 31.49 | 31.56 | 211,588 | -0.41(-1.28%) |
Dec 15, 2009 | 32.00 | 32.16 | 31.86 | 31.97 | 120,521 | -0.49(-1.51%) |
Dec 14, 2009 | 32.51 | 33.06 | 32.38 | 32.46 | 228,875 | +0.51(+1.58%) |
Dec 11, 2009 | 32.10 | 32.11 | 31.73 | 31.95 | 262,658 | -0.36(-1.13%) |
Dec 10, 2009 | 32.25 | 32.88 | 32.16 | 32.32 | 422,294 | -0.05(-0.16%) |
Dec 09, 2009 | 32.30 | 32.48 | 32.04 | 32.37 | 211,433 | -0.01(-0.02%) |
Dec 08, 2009 | 32.39 | 32.61 | 32.22 | 32.38 | 152,862 | -0.80(-2.42%) |
Dec 07, 2009 | 33.16 | 33.49 | 33.04 | 33.18 | 166,146 | -0.71(-2.08%) |
Dec 04, 2009 | 34.31 | 34.47 | 33.36 | 33.89 | 338,094 | -0.17(-0.50%) |
Dec 03, 2009 | 34.27 | 34.51 | 33.92 | 34.06 | 119,202 | -0.12(-0.35%) |
Dec 02, 2009 | 33.89 | 34.35 | 33.89 | 34.18 | 178,234 | +0.48(+1.43%) |
Dec 01, 2009 | 33.47 | 33.87 | 33.46 | 33.69 | 278,804 | +0.66(+2.00%) |
Nov 30, 2009 | 32.85 | 33.16 | 32.69 | 33.03 | 270,203 | +0.38(+1.16%) |
Nov 27, 2009 | 32.24 | 33.09 | 31.94 | 32.65 | 287,613 | -1.54(-4.50%) |
Nov 25, 2009 | 33.78 | 34.19 | 33.70 | 34.19 | 275,969 | +0.74(+2.22%) |
Nov 24, 2009 | 33.13 | 33.52 | 32.86 | 33.45 | 431,877 | +0.02(+0.07%) |
Nov 23, 2009 | 34.01 | 34.01 | 33.32 | 33.43 | 311,137 | -0.16(-0.46%) |
Nov 20, 2009 | 33.43 | 33.60 | 33.26 | 33.58 | 223,240 | -0.10(-0.29%) |
Nov 19, 2009 | 33.98 | 33.98 | 33.48 | 33.68 | 317,275 | -0.56(-1.65%) |
Nov 18, 2009 | 34.44 | 34.47 | 33.98 | 34.24 | 182,830 | -0.45(-1.29%) |
Nov 17, 2009 | 34.33 | 34.69 | 34.27 | 34.69 | 126,845 | -0.03(-0.09%) |
Nov 16, 2009 | 34.52 | 34.91 | 34.50 | 34.72 | 184,116 | +0.70(+2.05%) |
Nov 13, 2009 | 33.90 | 34.25 | 33.70 | 34.02 | 152,043 | +0.24(+0.70%) |
Nov 12, 2009 | 34.24 | 34.31 | 33.63 | 33.78 | 148,750 | -0.70(-2.03%) |
Nov 11, 2009 | 34.60 | 34.73 | 34.27 | 34.48 | 160,769 | +0.39(+1.13%) |
Nov 10, 2009 | 34.13 | 34.26 | 33.74 | 34.10 | 293,397 | -0.42(-1.23%) |
Nov 09, 2009 | 34.35 | 34.68 | 34.26 | 34.52 | 394,464 | +0.86(+2.56%) |
Nov 06, 2009 | 33.34 | 33.95 | 33.34 | 33.66 | 162,050 | +0.03(+0.09%) |
Nov 05, 2009 | 33.26 | 33.63 | 33.09 | 33.63 | 204,659 | +0.71(+2.17%) |
Nov 04, 2009 | 33.08 | 33.57 | 32.81 | 32.91 | 280,552 | -0.13(-0.40%) |
Nov 03, 2009 | 32.37 | 33.05 | 32.33 | 33.05 | 243,395 | -0.10(-0.31%) |
Nov 02, 2009 | 33.33 | 33.65 | 32.68 | 33.15 | 377,405 | +0.47(+1.43%) |
Oct 30, 2009 | 33.58 | 33.70 | 32.30 | 32.68 | 550,221 | -1.01(-3.00%) |
Oct 29, 2009 | 33.18 | 34.00 | 33.18 | 33.69 | 376,374 | +0.71(+2.14%) |
Oct 28, 2009 | 33.63 | 33.79 | 32.83 | 32.99 | 479,848 | -0.87(-2.57%) |
Oct 27, 2009 | 34.19 | 34.40 | 33.59 | 33.86 | 357,160 | -0.38(-1.11%) |
Oct 26, 2009 | 34.98 | 35.01 | 34.01 | 34.24 | 280,903 | -0.32(-0.92%) |
Oct 23, 2009 | 34.69 | 34.76 | 34.47 | 34.56 | 227,550 | -0.25(-0.73%) |
Oct 22, 2009 | 34.71 | 34.94 | 34.32 | 34.81 | 275,798 | -0.80(-2.25%) |
Oct 21, 2009 | 35.79 | 36.28 | 35.54 | 35.61 | 323,726 | -0.65(-1.78%) |
Oct 20, 2009 | 36.29 | 36.42 | 36.24 | 36.26 | 230,435 | -0.45(-1.23%) |
Oct 19, 2009 | 36.45 | 36.73 | 36.19 | 36.71 | 240,010 | +0.82(+2.28%) |
Oct 16, 2009 | 36.24 | 36.29 | 35.67 | 35.89 | 377,682 | -1.14(-3.07%) |
Oct 15, 2009 | 36.90 | 37.12 | 36.37 | 37.03 | 249,999 | -0.19(-0.50%) |
Oct 14, 2009 | 36.85 | 37.29 | 36.67 | 37.22 | 248,730 | +1.06(+2.94%) |
Oct 13, 2009 | 36.12 | 36.29 | 35.81 | 36.15 | 223,887 | +0.19(+0.52%) |
Oct 12, 2009 | 36.17 | 36.45 | 35.85 | 35.97 | 429,413 | -0.29(-0.80%) |
Oct 09, 2009 | 36.12 | 36.49 | 35.84 | 36.26 | 392,441 | +0.02(+0.06%) |
Oct 08, 2009 | 36.41 | 36.51 | 36.07 | 36.24 | 271,535 | +0.76(+2.14%) |
Oct 07, 2009 | 35.66 | 35.66 | 35.31 | 35.48 | 277,454 | +0.44(+1.25%) |
Oct 06, 2009 | 34.95 | 35.30 | 34.65 | 35.04 | 290,865 | +0.80(+2.32%) |
Oct 05, 2009 | 33.95 | 34.60 | 33.72 | 34.24 | 183,683 | +0.48(+1.41%) |
Oct 02, 2009 | 33.64 | 33.95 | 33.17 | 33.77 | 291,722 | -0.36(-1.07%) |
Oct 01, 2009 | 34.95 | 35.06 | 33.98 | 34.13 | 346,544 | -1.02(-2.90%) |
Sep 30, 2009 | 35.34 | 35.38 | 34.61 | 35.15 | 217,188 | -0.68(-1.89%) |
Sep 29, 2009 | 35.72 | 35.88 | 35.40 | 35.83 | 268,865 | +0.27(+0.75%) |
Sep 28, 2009 | 35.08 | 35.91 | 35.08 | 35.56 | 271,200 | -0.01(-0.04%) |
Sep 25, 2009 | 35.66 | 35.88 | 35.22 | 35.57 | 324,799 | +0.39(+1.10%) |
Sep 24, 2009 | 35.86 | 36.00 | 34.88 | 35.19 | 330,719 | -0.88(-2.45%) |
Sep 23, 2009 | 36.41 | 36.69 | 35.96 | 36.07 | 330,058 | -0.85(-2.29%) |
Sep 22, 2009 | 36.84 | 37.08 | 36.70 | 36.92 | 198,894 | +0.16(+0.42%) |
Sep 21, 2009 | 36.79 | 36.89 | 36.47 | 36.76 | 252,040 | -0.91(-2.43%) |
Sep 18, 2009 | 37.98 | 38.72 | 37.66 | 37.68 | 226,238 | -0.12(-0.31%) |
Sep 17, 2009 | 38.14 | 38.42 | 37.61 | 37.80 | 234,202 | -0.50(-1.30%) |
Sep 16, 2009 | 38.58 | 38.94 | 38.12 | 38.29 | 226,239 | +0.43(+1.14%) |
Sep 15, 2009 | 38.05 | 38.19 | 37.74 | 37.86 | 186,961 | -0.46(-1.20%) |
Sep 14, 2009 | 37.64 | 38.57 | 37.64 | 38.32 | 372,456 | -0.33(-0.85%) |
Sep 11, 2009 | 39.21 | 39.24 | 38.49 | 38.65 | 263,587 | -0.65(-1.65%) |
Sep 10, 2009 | 38.93 | 39.33 | 38.72 | 39.30 | 190,883 | +0.07(+0.19%) |
Sep 09, 2009 | 39.23 | 39.56 | 39.00 | 39.22 | 233,613 | -0.27(-0.68%) |
Sep 08, 2009 | 39.73 | 39.83 | 39.22 | 39.49 | 206,142 | +0.10(+0.25%) |
Sep 04, 2009 | 38.89 | 39.87 | 38.63 | 39.39 | 366,292 | +1.27(+3.33%) |
Sep 03, 2009 | 37.84 | 38.21 | 37.60 | 38.12 | 182,213 | +0.86(+2.31%) |
Sep 02, 2009 | 37.10 | 37.71 | 37.08 | 37.26 | 211,277 | -0.36(-0.97%) |
Sep 01, 2009 | 38.32 | 38.80 | 37.51 | 37.62 | 517,982 | -0.74(-1.94%) |
Aug 31, 2009 | 37.84 | 38.46 | 37.76 | 38.37 | 439,198 | -0.06(-0.15%) |
Aug 28, 2009 | 38.36 | 38.83 | 38.17 | 38.43 | 426,774 | +1.12(+3.01%) |
Aug 27, 2009 | 37.41 | 37.41 | 36.58 | 37.31 | 470,530 | +0.92(+2.53%) |
Aug 26, 2009 | 36.47 | 36.87 | 36.29 | 36.38 | 525,820 | -0.70(-1.88%) |
Aug 25, 2009 | 37.38 | 37.59 | 36.92 | 37.08 | 345,926 | +0.10(+0.26%) |
Aug 24, 2009 | 37.63 | 37.63 | 36.81 | 36.99 | 340,947 | -0.61(-1.62%) |
Aug 21, 2009 | 37.28 | 37.65 | 36.95 | 37.60 | 413,270 | +0.52(+1.40%) |
Aug 20, 2009 | 37.07 | 37.16 | 36.53 | 37.08 | 314,687 | +0.48(+1.30%) |
Aug 19, 2009 | 36.00 | 36.73 | 35.82 | 36.60 | 129,198 | -0.06(-0.16%) |
Aug 18, 2009 | 36.58 | 36.84 | 36.27 | 36.66 | 292,873 | +0.02(+0.06%) |
Aug 17, 2009 | 37.09 | 37.09 | 36.38 | 36.64 | 572,133 | -1.70(-4.44%) |
Aug 14, 2009 | 39.20 | 39.21 | 38.03 | 38.34 | 433,522 | -0.59(-1.53%) |
Aug 13, 2009 | 39.25 | 39.69 | 38.66 | 38.93 | 451,845 | -0.16(-0.40%) |
Aug 12, 2009 | 38.84 | 39.46 | 38.65 | 39.09 | 154,098 | -0.36(-0.92%) |
Aug 11, 2009 | 40.09 | 40.30 | 39.25 | 39.45 | 316,844 | -1.06(-2.60%) |
Aug 10, 2009 | 40.63 | 41.17 | 40.11 | 40.51 | 211,959 | +0.06(+0.15%) |
Aug 07, 2009 | 40.98 | 40.98 | 39.98 | 40.45 | 323,750 | -0.82(-1.98%) |
Aug 06, 2009 | 41.33 | 41.92 | 40.76 | 41.27 | 463,498 | +1.90(+4.83%) |
Aug 05, 2009 | 40.25 | 40.25 | 38.79 | 39.36 | 216,301 | -0.45(-1.14%) |
Aug 04, 2009 | 39.42 | 39.88 | 39.29 | 39.82 | 213,451 | -0.42(-1.03%) |
Aug 03, 2009 | 39.58 | 40.26 | 39.57 | 40.23 | 195,712 | +1.60(+4.14%) |
Jul 31, 2009 | 38.69 | 39.10 | 38.29 | 38.64 | 143,880 | -0.05(-0.13%) |
Jul 30, 2009 | 38.98 | 39.35 | 38.52 | 38.69 | 205,828 | +0.39(+1.03%) |
Jul 29, 2009 | 38.43 | 38.62 | 37.91 | 38.29 | 258,125 | -1.29(-3.25%) |
Jul 28, 2009 | 39.44 | 39.76 | 38.93 | 39.58 | 197,557 | +0.28(+0.72%) |
Jul 27, 2009 | 39.25 | 39.39 | 38.78 | 39.30 | 116,091 | +0.26(+0.67%) |
Jul 24, 2009 | 38.86 | 39.10 | 38.48 | 39.04 | 1,581 | -0.77(-1.94%) |
Jul 23, 2009 | 38.95 | 40.06 | 38.95 | 39.81 | 242,811 | +0.99(+2.55%) |
Jul 22, 2009 | 38.82 | 39.30 | 38.55 | 38.82 | 158,257 | -0.42(-1.06%) |
Jul 21, 2009 | 39.30 | 39.71 | 38.59 | 39.24 | 189,141 | +0.19(+0.50%) |
Jul 20, 2009 | 39.12 | 39.29 | 38.67 | 39.04 | 227,941 | +1.75(+4.70%) |
Jul 17, 2009 | 37.51 | 37.51 | 36.84 | 37.29 | 393,041 | -0.55(-1.45%) |
Jul 16, 2009 | 37.31 | 38.07 | 37.28 | 37.84 | 335,226 | +0.29(+0.77%) |
Jul 15, 2009 | 36.85 | 37.68 | 36.47 | 37.55 | 427,519 | +1.78(+4.96%) |
Jul 14, 2009 | 35.69 | 36.03 | 35.54 | 35.77 | 320,670 | +0.96(+2.75%) |
Jul 13, 2009 | 34.29 | 34.96 | 34.29 | 34.82 | 312,611 | -0.04(-0.13%) |
Jul 10, 2009 | 34.82 | 34.87 | 34.36 | 34.86 | 142,392 | -0.27(-0.78%) |
Jul 09, 2009 | 35.21 | 35.64 | 34.73 | 35.14 | 327,846 | +0.68(+1.96%) |
Jul 08, 2009 | 34.95 | 35.11 | 33.94 | 34.46 | 484,735 | -0.23(-0.66%) |
Jul 07, 2009 | 35.34 | 35.34 | 34.59 | 34.69 | 246,453 | -0.96(-2.69%) |
Jul 06, 2009 | 35.34 | 35.76 | 35.05 | 35.65 | 308,754 | -0.03(-0.08%) |
Jul 02, 2009 | 35.95 | 35.95 | 35.37 | 35.68 | 305,991 | -1.83(-4.87%) |
Jul 01, 2009 | 37.31 | 37.84 | 37.31 | 37.51 | 446,340 | +0.53(+1.43%) |
Jun 30, 2009 | 37.05 | 37.39 | 36.71 | 36.98 | 364,425 | -0.44(-1.17%) |
Jun 29, 2009 | 37.36 | 37.49 | 36.88 | 37.42 | 501,036 | +0.19(+0.50%) |
Jun 26, 2009 | 37.25 | 37.46 | 36.96 | 37.23 | 643,247 | +0.84(+2.31%) |
Jun 25, 2009 | 35.93 | 36.44 | 35.86 | 36.39 | 832,945 | -0.01(-0.02%) |
Jun 24, 2009 | 36.31 | 37.08 | 36.17 | 36.40 | 1,190,991 | +1.92(+5.58%) |
Jun 23, 2009 | 34.31 | 35.08 | 34.10 | 34.47 | 720,457 | +0.68(+2.02%) |
Jun 22, 2009 | 34.06 | 34.13 | 33.57 | 33.79 | 497,239 | -0.27(-0.81%) |
Jun 19, 2009 | 34.31 | 34.40 | 34.01 | 34.07 | 748,815 | -0.08(-0.24%) |
Jun 18, 2009 | 34.18 | 34.47 | 33.82 | 34.15 | 350,014 | +0.22(+0.64%) |
Jun 17, 2009 | 33.99 | 34.30 | 33.50 | 33.93 | 508,783 | +0.39(+1.17%) |
Jun 16, 2009 | 34.58 | 34.58 | 33.33 | 33.54 | 378,407 | -0.89(-2.59%) |
Jun 15, 2009 | 35.06 | 35.14 | 34.20 | 34.43 | 687,605 | -1.92(-5.29%) |
Jun 12, 2009 | 36.30 | 36.39 | 35.86 | 36.35 | 263,299 | -0.71(-1.91%) |
Jun 11, 2009 | 37.08 | 37.74 | 36.55 | 37.06 | 314,445 | +0.77(+2.13%) |
Jun 10, 2009 | 36.53 | 37.01 | 35.85 | 36.29 | 388,999 | +0.95(+2.69%) |
Jun 09, 2009 | 35.85 | 35.85 | 34.88 | 35.34 | 256,603 | -0.23(-0.65%) |
Jun 08, 2009 | 35.30 | 35.77 | 34.99 | 35.57 | 247,082 | -1.26(-3.41%) |
Jun 05, 2009 | 37.19 | 37.19 | 36.47 | 36.82 | 186,139 | +0.23(+0.63%) |
Jun 04, 2009 | 36.41 | 36.72 | 36.28 | 36.59 | 580,301 | +0.24(+0.65%) |
Jun 03, 2009 | 37.03 | 37.17 | 36.04 | 36.35 | 372,252 | -0.46(-1.25%) |
Jun 02, 2009 | 36.42 | 37.36 | 36.34 | 36.81 | 674,881 | -0.71(-1.88%) |
Jun 01, 2009 | 36.81 | 37.68 | 36.81 | 37.52 | 520,635 | +2.16(+6.09%) |
May 29, 2009 | 35.59 | 35.69 | 34.96 | 35.37 | 341,857 | -0.01(-0.04%) |
May 28, 2009 | 35.06 | 35.59 | 34.77 | 35.38 | 348,381 | +0.59(+1.69%) |
May 27, 2009 | 35.28 | 35.48 | 34.61 | 34.79 | 479,825 | +0.39(+1.15%) |
May 26, 2009 | 32.88 | 34.63 | 32.88 | 34.40 | 513,875 | +1.48(+4.49%) |
May 22, 2009 | 32.97 | 33.32 | 32.74 | 32.92 | 544,435 | +0.16(+0.50%) |
May 21, 2009 | 33.43 | 33.44 | 32.33 | 32.76 | 565,873 | -1.47(-4.30%) |
May 20, 2009 | 34.48 | 34.82 | 34.18 | 34.23 | 424,897 | -0.82(-2.33%) |
May 19, 2009 | 35.29 | 35.46 | 34.83 | 35.05 | 244,864 | -0.34(-0.97%) |
May 18, 2009 | 34.92 | 35.53 | 34.53 | 35.39 | 446,217 | +1.57(+4.64%) |
May 15, 2009 | 33.63 | 34.32 | 33.59 | 33.82 | 620,606 | +0.28(+0.84%) |
May 14, 2009 | 33.08 | 33.93 | 33.00 | 33.54 | 612,906 | +1.06(+3.27%) |
May 13, 2009 | 33.00 | 33.00 | 32.13 | 32.48 | 1,555,649 | -1.59(-4.67%) |
May 12, 2009 | 34.38 | 34.48 | 33.65 | 34.07 | 344,159 | -0.36(-1.04%) |
May 11, 2009 | 34.52 | 34.90 | 34.21 | 34.42 | 566,301 | -1.83(-5.04%) |
May 08, 2009 | 36.80 | 36.80 | 35.40 | 36.25 | 611,893 | +0.09(+0.25%) |
May 07, 2009 | 37.42 | 37.46 | 35.95 | 36.16 | 720,948 | -2.40(-6.22%) |
May 06, 2009 | 38.29 | 38.68 | 37.79 | 38.56 | 377,729 | +1.06(+2.81%) |
May 05, 2009 | 37.38 | 37.88 | 36.90 | 37.51 | 649,053 | -1.40(-3.59%) |
May 04, 2009 | 38.93 | 38.99 | 38.67 | 38.90 | 765,419 | +1.64(+4.41%) |
May 01, 2009 | 36.90 | 37.35 | 36.56 | 37.26 | 336,087 | +0.57(+1.56%) |
Apr 30, 2009 | 37.10 | 37.28 | 36.46 | 36.69 | 417,753 | +0.74(+2.07%) |
Apr 29, 2009 | 35.46 | 36.43 | 34.85 | 35.95 | 624,994 | +2.25(+6.68%) |
Apr 28, 2009 | 32.80 | 34.11 | 32.80 | 33.69 | 273,595 | +0.03(+0.09%) |
Apr 27, 2009 | 33.78 | 34.17 | 33.50 | 33.66 | 379,579 | -1.05(-3.02%) |
Apr 24, 2009 | 34.27 | 35.00 | 34.24 | 34.71 | 491,168 | +1.02(+3.02%) |
Apr 23, 2009 | 33.31 | 33.72 | 33.05 | 33.69 | 410,257 | +0.77(+2.32%) |
Apr 22, 2009 | 32.71 | 33.63 | 32.60 | 32.93 | 698,633 | -0.25(-0.76%) |
Apr 21, 2009 | 32.58 | 33.37 | 32.22 | 33.18 | 830,121 | -0.18(-0.53%) |
Apr 20, 2009 | 33.75 | 33.97 | 33.13 | 33.36 | 673,424 | -0.43(-1.28%) |
Apr 17, 2009 | 33.86 | 34.33 | 33.75 | 33.79 | 786,271 | -0.16(-0.48%) |
Apr 16, 2009 | 33.94 | 34.18 | 33.50 | 33.95 | 570,536 | -1.11(-3.18%) |
Apr 15, 2009 | 34.77 | 35.11 | 34.12 | 35.07 | 364,633 | +0.93(+2.72%) |
Apr 14, 2009 | 34.19 | 34.53 | 33.92 | 34.14 | 431,734 | +0.33(+0.97%) |
Apr 13, 2009 | 33.44 | 34.10 | 33.29 | 33.81 | 490,673 | +0.58(+1.74%) |
Apr 09, 2009 | 32.95 | 33.44 | 32.95 | 33.23 | 308,913 | +1.61(+5.08%) |
Apr 08, 2009 | 31.49 | 31.77 | 31.15 | 31.63 | 527,993 | -0.10(-0.30%) |
Apr 07, 2009 | 32.17 | 32.28 | 31.69 | 31.72 | 537,814 | -1.52(-4.56%) |
Apr 06, 2009 | 32.93 | 33.28 | 32.55 | 33.24 | 465,107 | -0.30(-0.89%) |
Apr 03, 2009 | 33.40 | 33.60 | 32.96 | 33.54 | 559,896 | -0.90(-2.61%) |
Apr 02, 2009 | 33.75 | 34.85 | 33.59 | 34.44 | 899,907 | +1.83(+5.61%) |
Apr 01, 2009 | 31.66 | 32.64 | 31.44 | 32.61 | 664,620 | +1.82(+5.91%) |
Mar 31, 2009 | 30.68 | 31.29 | 30.52 | 30.79 | 438,266 | +1.07(+3.60%) |
Mar 30, 2009 | 30.13 | 30.17 | 29.32 | 29.72 | 387,010 | -1.23(-3.99%) |
Mar 26, 2009 | 30.24 | 31.06 | 30.22 | 30.95 | 480,235 | +1.11(+3.71%) |
Mar 25, 2009 | 29.83 | 30.53 | 29.32 | 29.84 | 496,252 | -0.39(-1.30%) |
Mar 24, 2009 | 30.28 | 31.07 | 30.13 | 30.24 | 664,908 | -1.12(-3.58%) |
Mar 23, 2009 | 30.35 | 31.45 | 30.29 | 31.36 | 777,465 | +2.33(+8.01%) |
Mar 20, 2009 | 29.54 | 29.73 | 28.67 | 29.03 | 695,094 | -0.39(-1.31%) |
Mar 19, 2009 | 30.12 | 30.48 | 29.26 | 29.42 | 418,684 | -0.08(-0.28%) |
Mar 18, 2009 | 28.57 | 29.93 | 28.39 | 29.50 | 508,911 | +0.54(+1.85%) |
Mar 17, 2009 | 28.10 | 29.03 | 27.88 | 28.97 | 577,994 | +0.76(+2.69%) |
Mar 16, 2009 | 28.42 | 29.02 | 28.09 | 28.21 | 750,553 | +0.54(+1.93%) |
Mar 13, 2009 | 27.09 | 27.82 | 27.03 | 27.67 | 0 | +0.30(+1.09%) |
Mar 12, 2009 | 26.43 | 27.59 | 26.14 | 27.38 | 466,379 | +0.84(+3.16%) |
Mar 11, 2009 | 26.92 | 27.08 | 26.15 | 26.54 | 358,045 | -0.67(-2.46%) |
Mar 10, 2009 | 26.58 | 27.26 | 26.11 | 27.21 | 630,643 | +2.13(+8.47%) |
Mar 09, 2009 | 24.80 | 25.77 | 24.80 | 25.08 | 364,087 | +0.11(+0.45%) |
Mar 06, 2009 | 25.31 | 25.50 | 24.23 | 24.97 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 25.06 | 25.70 | 24.75 | 24.98 | 271,983 | -1.96(-7.28%) |
Mar 04, 2009 | 26.56 | 27.41 | 26.12 | 26.94 | 758,411 | +3.08(+12.89%) |