Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 58.96 | 59.27 | 57.08 | 57.92 | 93,304 | -0.85(-1.45%) |
Jan 28, 2010 | 59.18 | 59.18 | 58.12 | 58.78 | 69,483 | -0.77(-1.29%) |
Jan 27, 2010 | 59.00 | 59.55 | 58.76 | 59.55 | 6,939 | +0.18(+0.30%) |
Jan 26, 2010 | 59.32 | 59.75 | 59.07 | 59.37 | 10,146 | -0.33(-0.55%) |
Jan 25, 2010 | 59.97 | 59.97 | 59.16 | 59.70 | 17,326 | +0.21(+0.36%) |
Jan 22, 2010 | 60.61 | 60.61 | 59.33 | 59.48 | 3,471 | -1.31(-2.16%) |
Jan 21, 2010 | 61.77 | 61.86 | 60.66 | 60.80 | 10,229 | -0.81(-1.31%) |
Jan 20, 2010 | 61.54 | 61.61 | 61.06 | 61.61 | 8,050 | -0.61(-0.98%) |
Jan 19, 2010 | 61.44 | 62.23 | 61.44 | 62.22 | 15,199 | +0.91(+1.49%) |
Jan 15, 2010 | 62.31 | 61.30 | 61.30 | 61.30 | 7,878 | -0.99(-1.59%) |
Jan 14, 2010 | 62.05 | 62.29 | 62.05 | 62.29 | 1,129 | +0.09(+0.15%) |
Jan 13, 2010 | 61.49 | 62.20 | 61.19 | 62.20 | 2,371 | +0.60(+0.98%) |
Jan 12, 2010 | 61.96 | 62.13 | 61.36 | 61.60 | 3,206 | -0.89(-1.43%) |
Jan 11, 2010 | 62.85 | 62.85 | 62.29 | 62.49 | 3,582 | -0.08(-0.14%) |
Jan 08, 2010 | 62.27 | 62.57 | 62.13 | 62.57 | 1,115 | +0.33(+0.52%) |
Jan 07, 2010 | 62.26 | 62.31 | 61.90 | 62.25 | 80,460 | -0.01(-0.02%) |
Jan 06, 2010 | 62.06 | 62.37 | 62.06 | 62.26 | 3,414 | +0.27(+0.44%) |
Jan 05, 2010 | 61.91 | 62.26 | 61.78 | 61.99 | 1,748 | +0.16(+0.26%) |
Jan 04, 2010 | 61.82 | 61.97 | 61.79 | 61.83 | 1,243 | +1.17(+1.94%) |
Dec 31, 2009 | 61.36 | 60.66 | 60.66 | 60.66 | 1,916 | -0.73(-1.19%) |
Dec 30, 2009 | 61.10 | 61.39 | 61.06 | 61.39 | 2,535 | -0.09(-0.14%) |
Dec 29, 2009 | 61.33 | 61.56 | 61.33 | 61.48 | 2,637 | +0.32(+0.53%) |
Dec 28, 2009 | 61.59 | 61.59 | 61.04 | 61.15 | 13,964 | -0.32(-0.52%) |
Dec 24, 2009 | 61.25 | 61.47 | 61.25 | 61.47 | 831 | +0.38(+0.61%) |
Dec 23, 2009 | 60.74 | 61.29 | 60.63 | 61.10 | 5,022 | +0.59(+0.97%) |
Dec 22, 2009 | 60.11 | 60.57 | 60.08 | 60.51 | 1,016 | +0.66(+1.10%) |
Dec 21, 2009 | 59.94 | 60.06 | 59.76 | 59.86 | 3,993 | +1.13(+1.93%) |
Dec 18, 2009 | 58.70 | 58.97 | 58.40 | 58.72 | 6,380 | +0.04(+0.06%) |
Dec 17, 2009 | 58.94 | 58.94 | 58.36 | 58.68 | 5,275 | -0.42(-0.71%) |
Dec 16, 2009 | 59.22 | 59.40 | 59.11 | 59.11 | 1,605 | +0.31(+0.53%) |
Dec 15, 2009 | 59.24 | 59.24 | 58.79 | 58.80 | 3,271 | -0.04(-0.07%) |
Dec 14, 2009 | 58.61 | 58.83 | 57.97 | 58.83 | 2,866 | +0.81(+1.39%) |
Dec 11, 2009 | 58.33 | 58.33 | 57.89 | 58.03 | 1,511 | +0.44(+0.76%) |
Dec 10, 2009 | 58.23 | 58.23 | 57.59 | 57.59 | 2,559 | -0.28(-0.48%) |
Dec 09, 2009 | 57.38 | 57.92 | 57.32 | 57.87 | 1,451 | -0.02(-0.04%) |
Dec 08, 2009 | 57.19 | 58.21 | 57.19 | 57.89 | 4,038 | -0.41(-0.71%) |
Dec 07, 2009 | 58.23 | 58.54 | 58.12 | 58.30 | 2,160 | +0.20(+0.34%) |
Dec 04, 2009 | 58.49 | 58.83 | 57.67 | 58.10 | 9,307 | +0.33(+0.57%) |
Dec 03, 2009 | 58.36 | 58.36 | 57.73 | 57.77 | 7,677 | +0.02(+0.03%) |
Dec 02, 2009 | 57.37 | 58.23 | 57.37 | 57.76 | 3,495 | +0.49(+0.85%) |
Dec 01, 2009 | 57.09 | 57.39 | 56.94 | 57.27 | 7,843 | +0.91(+1.62%) |
Nov 30, 2009 | 56.27 | 56.35 | 55.59 | 56.35 | 3,058 | -0.35(-0.61%) |
Nov 27, 2009 | 56.36 | 56.70 | 54.96 | 56.70 | 3,870 | -0.76(-1.32%) |
Nov 25, 2009 | 57.59 | 57.59 | 57.40 | 57.46 | 4,020 | +0.28(+0.49%) |
Nov 24, 2009 | 57.44 | 57.56 | 56.92 | 57.18 | 6,233 | -0.21(-0.37%) |
Nov 23, 2009 | 57.46 | 58.14 | 57.29 | 57.39 | 4,804 | +0.73(+1.28%) |
Nov 20, 2009 | 56.58 | 56.77 | 56.35 | 56.66 | 3,541 | -0.32(-0.57%) |
Nov 19, 2009 | 57.70 | 57.70 | 56.80 | 56.99 | 600 | -1.32(-2.27%) |
Nov 18, 2009 | 58.86 | 58.86 | 58.03 | 58.31 | 3,826 | -0.47(-0.80%) |
Nov 17, 2009 | 58.58 | 58.78 | 58.44 | 58.78 | 2,961 | +0.08(+0.14%) |
Nov 16, 2009 | 58.61 | 58.83 | 58.54 | 58.69 | 2,447 | +1.58(+2.76%) |
Nov 13, 2009 | 56.97 | 57.56 | 56.47 | 57.12 | 6,124 | +0.29(+0.50%) |
Nov 12, 2009 | 57.99 | 58.13 | 56.83 | 56.83 | 9,428 | -1.11(-1.92%) |
Nov 11, 2009 | 57.96 | 57.98 | 57.67 | 57.94 | 6,992 | +0.43(+0.75%) |
Nov 10, 2009 | 57.92 | 57.95 | 57.26 | 57.51 | 1,469 | -0.17(-0.29%) |
Nov 09, 2009 | 57.14 | 57.69 | 57.14 | 57.68 | 9,983 | +1.10(+1.95%) |
Nov 06, 2009 | 55.89 | 57.07 | 55.89 | 56.58 | 5,103 | -0.08(-0.14%) |
Nov 05, 2009 | 55.79 | 56.66 | 55.74 | 56.66 | 23,006 | +1.26(+2.27%) |
Nov 04, 2009 | 55.89 | 56.06 | 55.40 | 55.40 | 4,851 | -0.06(-0.10%) |
Nov 03, 2009 | 54.85 | 55.50 | 54.56 | 55.45 | 2,659 | +0.78(+1.43%) |
Nov 02, 2009 | 54.73 | 55.26 | 54.19 | 54.67 | 11,979 | +0.09(+0.17%) |
Oct 30, 2009 | 55.59 | 55.76 | 54.48 | 54.58 | 12,779 | -1.32(-2.37%) |
Oct 29, 2009 | 55.51 | 56.07 | 55.41 | 55.90 | 23,183 | +1.04(+1.89%) |
Oct 28, 2009 | 56.50 | 56.66 | 54.86 | 54.87 | 11,254 | -1.97(-3.46%) |
Oct 27, 2009 | 57.63 | 57.77 | 56.74 | 56.83 | 5,169 | -0.76(-1.32%) |
Oct 26, 2009 | 58.11 | 58.95 | 57.48 | 57.59 | 10,005 | -0.59(-1.02%) |
Oct 23, 2009 | 58.29 | 58.38 | 58.03 | 58.19 | 3,515 | -0.81(-1.37%) |
Oct 22, 2009 | 58.47 | 59.12 | 58.04 | 58.99 | 8,616 | +0.30(+0.51%) |
Oct 21, 2009 | 59.47 | 60.01 | 58.69 | 58.69 | 5,668 | -0.45(-0.76%) |
Oct 20, 2009 | 59.14 | 59.14 | 59.14 | 59.14 | 2,067 | -0.75(-1.25%) |
Oct 19, 2009 | 59.76 | 60.26 | 59.43 | 59.90 | 16,912 | +0.25(+0.42%) |
Oct 16, 2009 | 59.51 | 59.74 | 59.03 | 59.65 | 10,712 | -0.30(-0.51%) |
Oct 15, 2009 | 59.64 | 59.95 | 59.60 | 59.95 | 1,650 | +0.01(+0.01%) |
Oct 14, 2009 | 59.81 | 59.94 | 59.42 | 59.94 | 5,240 | +1.09(+1.86%) |
Oct 13, 2009 | 59.14 | 59.14 | 58.56 | 58.85 | 14,547 | -0.20(-0.34%) |
Oct 12, 2009 | 59.53 | 59.57 | 58.87 | 59.05 | 10,278 | -0.08(-0.14%) |
Oct 09, 2009 | 58.41 | 59.14 | 58.41 | 59.14 | 3,283 | +0.67(+1.15%) |
Oct 08, 2009 | 58.44 | 58.74 | 58.30 | 58.46 | 14,191 | +0.58(+0.99%) |
Oct 07, 2009 | 57.95 | 58.07 | 57.79 | 57.89 | 3,779 | -0.07(-0.11%) |
Oct 06, 2009 | 57.33 | 58.16 | 57.29 | 57.95 | 18,448 | +0.86(+1.50%) |
Oct 05, 2009 | 56.46 | 57.14 | 56.22 | 57.09 | 21,154 | +0.66(+1.18%) |
Oct 02, 2009 | 56.18 | 56.65 | 56.18 | 56.43 | 9,157 | -0.25(-0.45%) |
Oct 01, 2009 | 58.21 | 58.21 | 56.68 | 56.68 | 10,741 | -1.89(-3.22%) |
Sep 30, 2009 | 58.83 | 59.10 | 57.74 | 58.57 | 16,056 | -0.34(-0.57%) |
Sep 29, 2009 | 59.07 | 59.48 | 58.83 | 58.91 | 14,886 | -0.11(-0.19%) |
Sep 28, 2009 | 58.22 | 59.33 | 58.22 | 59.02 | 8,400 | +1.07(+1.85%) |
Sep 25, 2009 | 58.17 | 58.36 | 57.74 | 57.95 | 22,516 | -0.45(-0.77%) |
Sep 24, 2009 | 59.76 | 59.76 | 58.17 | 58.40 | 8,769 | -1.26(-2.12%) |
Sep 23, 2009 | 59.78 | 60.30 | 59.66 | 59.66 | 5,160 | -0.30(-0.50%) |
Sep 22, 2009 | 60.02 | 60.02 | 59.74 | 59.96 | 48,539 | +0.30(+0.50%) |
Sep 21, 2009 | 59.19 | 59.82 | 59.07 | 59.66 | 9,142 | -0.03(-0.05%) |
Sep 18, 2009 | 59.93 | 59.93 | 59.40 | 59.69 | 19,832 | +0.09(+0.15%) |
Sep 17, 2009 | 59.62 | 60.03 | 59.46 | 59.60 | 10,367 | +0.08(+0.13%) |
Sep 16, 2009 | 58.78 | 59.59 | 58.76 | 59.52 | 16,469 | +0.71(+1.21%) |
Sep 15, 2009 | 58.19 | 58.81 | 58.05 | 58.81 | 30,957 | +0.59(+1.01%) |
Sep 14, 2009 | 57.77 | 58.35 | 57.70 | 58.22 | 12,385 | +0.34(+0.59%) |
Sep 11, 2009 | 58.12 | 58.25 | 57.61 | 57.87 | 9,589 | -0.15(-0.26%) |
Sep 10, 2009 | 57.23 | 58.05 | 57.23 | 58.03 | 5,274 | +0.85(+1.49%) |
Sep 09, 2009 | 56.24 | 57.39 | 56.24 | 57.17 | 5,766 | +0.90(+1.60%) |
Sep 08, 2009 | 56.12 | 56.27 | 55.77 | 56.27 | 12,735 | +0.70(+1.27%) |
Sep 04, 2009 | 54.77 | 55.57 | 54.77 | 55.57 | 6,940 | +0.73(+1.34%) |
Sep 03, 2009 | 54.70 | 54.83 | 53.96 | 54.83 | 16,797 | +0.37(+0.67%) |
Sep 02, 2009 | 54.48 | 54.67 | 54.34 | 54.47 | 94,068 | -0.02(-0.03%) |
Sep 01, 2009 | 55.52 | 56.30 | 54.43 | 54.49 | 13,121 | -0.98(-1.76%) |
Aug 31, 2009 | 55.57 | 55.73 | 55.16 | 55.46 | 10,446 | -0.73(-1.30%) |
Aug 28, 2009 | 56.81 | 56.90 | 55.99 | 56.20 | 3,801 | +0.02(+0.04%) |
Aug 27, 2009 | 56.43 | 56.43 | 55.50 | 56.17 | 5,624 | -0.19(-0.33%) |
Aug 26, 2009 | 56.26 | 56.36 | 56.12 | 56.36 | 982 | +0.05(+0.10%) |
Aug 25, 2009 | 56.53 | 56.76 | 56.24 | 56.31 | 4,052 | +0.10(+0.17%) |
Aug 24, 2009 | 56.57 | 56.73 | 56.09 | 56.21 | 3,537 | -0.18(-0.32%) |
Aug 21, 2009 | 55.56 | 56.41 | 55.56 | 56.39 | 7,889 | +1.31(+2.39%) |
Aug 20, 2009 | 54.48 | 55.13 | 54.39 | 55.08 | 5,539 | +0.70(+1.29%) |
Aug 19, 2009 | 53.36 | 54.65 | 53.36 | 54.38 | 4,167 | +0.28(+0.51%) |
Aug 18, 2009 | 53.67 | 54.14 | 53.44 | 54.10 | 4,047 | +0.61(+1.15%) |
Aug 17, 2009 | 53.60 | 53.97 | 52.77 | 53.49 | 18,671 | -1.28(-2.34%) |
Aug 14, 2009 | 55.57 | 55.57 | 54.39 | 54.77 | 4,150 | -0.91(-1.64%) |
Aug 13, 2009 | 55.63 | 55.74 | 54.96 | 55.68 | 6,127 | -0.01(-0.02%) |
Aug 12, 2009 | 55.21 | 55.69 | 55.21 | 55.69 | 4,328 | +0.94(+1.71%) |
Aug 11, 2009 | 54.90 | 55.24 | 54.48 | 54.75 | 28,751 | -0.59(-1.07%) |
Aug 10, 2009 | 55.16 | 55.53 | 55.03 | 55.34 | 13,160 | -0.30(-0.54%) |
Aug 07, 2009 | 54.99 | 55.89 | 54.99 | 55.64 | 17,161 | +0.98(+1.79%) |
Aug 06, 2009 | 55.62 | 55.62 | 54.50 | 54.66 | 18,006 | -0.65(-1.17%) |
Aug 05, 2009 | 56.11 | 56.11 | 54.99 | 55.31 | 15,691 | -0.68(-1.21%) |
Aug 04, 2009 | 55.43 | 56.25 | 55.43 | 55.99 | 9,559 | +0.22(+0.39%) |
Aug 03, 2009 | 55.58 | 55.81 | 54.97 | 55.77 | 12,208 | +0.61(+1.11%) |
Jul 31, 2009 | 55.04 | 55.48 | 55.04 | 55.16 | 5,064 | -0.00(-0.01%) |
Jul 30, 2009 | 55.23 | 55.97 | 55.16 | 55.16 | 9,128 | +0.51(+0.93%) |
Jul 29, 2009 | 54.50 | 54.81 | 54.45 | 54.66 | 9,032 | -0.22(-0.40%) |
Jul 28, 2009 | 54.50 | 55.05 | 54.36 | 54.88 | 8,304 | +0.04(+0.07%) |
Jul 27, 2009 | 54.64 | 54.85 | 54.23 | 54.84 | 11,115 | +0.11(+0.21%) |
Jul 24, 2009 | 54.13 | 54.74 | 54.01 | 54.73 | 14,568 | +0.17(+0.31%) |
Jul 23, 2009 | 53.13 | 54.77 | 52.98 | 54.56 | 36,436 | +1.47(+2.78%) |
Jul 22, 2009 | 52.45 | 53.42 | 52.40 | 53.09 | 24,183 | +0.42(+0.80%) |
Jul 21, 2009 | 53.20 | 53.20 | 52.17 | 52.66 | 22,434 | -0.10(-0.20%) |
Jul 20, 2009 | 52.36 | 52.86 | 49.08 | 52.77 | 72,713 | +0.37(+0.70%) |
Jul 17, 2009 | 52.20 | 52.46 | 52.18 | 52.40 | 7,334 | +0.05(+0.09%) |
Jul 16, 2009 | 51.40 | 52.35 | 51.29 | 52.35 | 5,268 | +0.67(+1.29%) |
Jul 15, 2009 | 50.84 | 51.69 | 50.84 | 51.69 | 12,868 | +1.62(+3.25%) |
Jul 14, 2009 | 49.41 | 50.13 | 49.41 | 50.06 | 8,959 | +0.44(+0.89%) |
Jul 13, 2009 | 48.67 | 49.62 | 48.67 | 49.62 | 25,193 | +0.90(+1.85%) |
Jul 10, 2009 | 48.64 | 48.79 | 48.01 | 48.72 | 7,006 | +0.36(+0.74%) |
Jul 09, 2009 | 48.60 | 48.71 | 48.30 | 48.36 | 36,950 | -0.08(-0.17%) |
Jul 08, 2009 | 48.82 | 48.82 | 47.66 | 48.45 | 10,396 | -0.31(-0.64%) |
Jul 07, 2009 | 49.88 | 49.88 | 48.72 | 48.76 | 4,152 | -1.05(-2.11%) |
Jul 06, 2009 | 50.04 | 50.17 | 49.24 | 49.81 | 27,793 | -0.73(-1.45%) |
Jul 02, 2009 | 51.00 | 51.00 | 50.52 | 50.54 | 7,002 | -1.53(-2.94%) |
Jul 01, 2009 | 51.86 | 52.44 | 51.86 | 52.07 | 15,609 | +0.63(+1.22%) |
Jun 30, 2009 | 51.89 | 52.09 | 51.29 | 51.44 | 8,849 | -0.26(-0.51%) |
Jun 29, 2009 | 51.76 | 51.92 | 50.96 | 51.71 | 18,068 | +0.28(+0.55%) |
Jun 26, 2009 | 50.76 | 51.63 | 50.73 | 51.42 | 12,143 | +0.37(+0.72%) |
Jun 25, 2009 | 50.61 | 51.06 | 50.61 | 51.06 | 7,472 | +1.40(+2.82%) |
Jun 24, 2009 | 49.47 | 50.10 | 49.41 | 49.66 | 12,484 | +0.63(+1.28%) |
Jun 23, 2009 | 49.74 | 49.74 | 48.96 | 49.03 | 20,747 | -0.45(-0.91%) |
Jun 22, 2009 | 50.61 | 50.61 | 49.47 | 49.48 | 22,005 | -1.71(-3.34%) |
Jun 19, 2009 | 51.47 | 51.50 | 50.95 | 51.19 | 16,290 | +0.57(+1.13%) |
Jun 18, 2009 | 50.35 | 50.80 | 49.92 | 50.62 | 23,751 | +0.23(+0.45%) |
Jun 17, 2009 | 49.95 | 50.84 | 49.57 | 50.39 | 12,982 | +0.39(+0.77%) |
Jun 16, 2009 | 51.14 | 51.16 | 49.83 | 50.01 | 18,904 | -0.78(-1.54%) |
Jun 15, 2009 | 51.21 | 51.21 | 50.27 | 50.79 | 14,953 | -1.23(-2.37%) |
Jun 12, 2009 | 51.58 | 52.02 | 51.41 | 52.02 | 17,671 | -0.20(-0.38%) |
Jun 11, 2009 | 52.14 | 52.80 | 52.14 | 52.21 | 15,896 | +0.23(+0.45%) |
Jun 10, 2009 | 52.39 | 52.39 | 51.19 | 51.98 | 10,462 | -0.19(-0.36%) |
Jun 09, 2009 | 51.91 | 52.41 | 51.87 | 52.17 | 6,948 | +0.54(+1.04%) |
Jun 08, 2009 | 51.37 | 52.10 | 50.93 | 51.63 | 16,428 | -0.44(-0.85%) |
Jun 05, 2009 | 52.77 | 52.77 | 51.77 | 52.07 | 44,587 | -0.13(-0.25%) |
Jun 04, 2009 | 51.87 | 52.22 | 51.28 | 52.20 | 38,589 | +0.93(+1.81%) |
Jun 03, 2009 | 51.34 | 51.61 | 50.94 | 51.27 | 29,389 | -0.61(-1.18%) |
Jun 02, 2009 | 51.02 | 52.00 | 50.93 | 51.88 | 32,920 | +0.71(+1.39%) |
Jun 01, 2009 | 50.33 | 51.30 | 50.27 | 51.17 | 26,687 | +1.99(+4.05%) |
May 29, 2009 | 48.74 | 49.18 | 48.40 | 49.18 | 38,378 | +0.52(+1.06%) |
May 28, 2009 | 48.80 | 48.80 | 47.77 | 48.66 | 7,079 | +0.23(+0.48%) |
May 27, 2009 | 48.64 | 49.52 | 48.43 | 48.43 | 7,666 | -0.48(-0.98%) |
May 26, 2009 | 46.80 | 49.06 | 46.80 | 48.91 | 35,691 | +1.74(+3.68%) |
May 22, 2009 | 47.01 | 47.60 | 46.92 | 47.17 | 66,805 | -0.02(-0.04%) |
May 21, 2009 | 47.39 | 47.85 | 46.66 | 47.19 | 92,896 | -0.84(-1.74%) |
May 20, 2009 | 48.84 | 49.55 | 48.02 | 48.02 | 68,297 | -0.33(-0.68%) |
May 19, 2009 | 48.22 | 48.78 | 47.80 | 48.35 | 66,602 | +0.07(+0.14%) |
May 18, 2009 | 47.53 | 48.29 | 47.15 | 48.29 | 73,344 | +1.47(+3.15%) |
May 15, 2009 | 47.24 | 47.46 | 46.55 | 46.81 | 90,182 | -0.23(-0.48%) |
May 14, 2009 | 46.84 | 47.60 | 46.70 | 47.04 | 35,024 | +0.61(+1.31%) |
May 13, 2009 | 47.57 | 47.59 | 46.30 | 46.43 | 37,392 | -2.05(-4.22%) |
May 12, 2009 | 49.41 | 49.41 | 47.66 | 48.47 | 87,513 | -0.32(-0.65%) |
May 11, 2009 | 48.53 | 49.16 | 48.53 | 48.79 | 31,156 | -0.63(-1.27%) |
May 08, 2009 | 49.25 | 49.50 | 48.31 | 49.42 | 40,807 | +1.07(+2.21%) |
May 07, 2009 | 49.79 | 49.95 | 47.99 | 48.35 | 27,436 | -0.81(-1.64%) |
May 06, 2009 | 49.97 | 49.97 | 48.47 | 49.16 | 66,705 | -0.06(-0.11%) |
May 05, 2009 | 49.31 | 49.38 | 48.66 | 49.22 | 39,414 | -0.21(-0.42%) |
May 04, 2009 | 48.33 | 49.42 | 48.33 | 49.42 | 33,550 | +1.49(+3.12%) |
May 01, 2009 | 47.71 | 48.24 | 47.52 | 47.93 | 22,799 | +0.24(+0.51%) |
Apr 30, 2009 | 48.52 | 49.07 | 47.69 | 47.69 | 31,662 | +0.05(+0.11%) |
Apr 29, 2009 | 46.97 | 48.14 | 46.97 | 47.63 | 19,910 | +1.39(+3.00%) |
Apr 28, 2009 | 45.70 | 46.78 | 45.70 | 46.25 | 77,382 | +0.05(+0.10%) |
Apr 27, 2009 | 46.29 | 46.82 | 45.82 | 46.20 | 26,729 | -0.15(-0.32%) |
Apr 24, 2009 | 45.97 | 46.81 | 45.82 | 46.35 | 61,123 | +0.95(+2.09%) |
Apr 23, 2009 | 46.19 | 46.19 | 44.82 | 45.40 | 46,384 | -0.35(-0.76%) |
Apr 22, 2009 | 44.84 | 46.68 | 44.84 | 45.75 | 53,498 | +0.44(+0.98%) |
Apr 21, 2009 | 44.30 | 45.31 | 44.30 | 45.31 | 36,914 | +0.99(+2.24%) |
Apr 20, 2009 | 45.42 | 45.42 | 44.26 | 44.31 | 31,078 | -2.05(-4.42%) |
Apr 17, 2009 | 45.69 | 46.50 | 45.50 | 46.36 | 54,208 | +0.67(+1.46%) |
Apr 16, 2009 | 45.12 | 45.98 | 44.47 | 45.69 | 53,806 | +1.29(+2.90%) |
Apr 15, 2009 | 43.98 | 44.59 | 43.79 | 44.41 | 45,965 | +0.22(+0.49%) |
Apr 14, 2009 | 44.33 | 44.95 | 44.07 | 44.19 | 24,863 | -0.89(-1.98%) |
Apr 13, 2009 | 45.02 | 45.29 | 44.18 | 45.08 | 32,456 | +0.04(+0.08%) |
Apr 09, 2009 | 46.24 | 46.24 | 43.97 | 45.05 | 18,799 | +2.20(+5.13%) |
Apr 08, 2009 | 42.47 | 43.14 | 42.33 | 42.85 | 20,945 | +0.59(+1.40%) |
Apr 07, 2009 | 42.97 | 43.14 | 42.26 | 42.26 | 15,767 | -1.44(-3.29%) |
Apr 06, 2009 | 43.78 | 43.78 | 43.16 | 43.69 | 15,989 | -0.71(-1.61%) |
Apr 03, 2009 | 43.87 | 44.41 | 43.53 | 44.41 | 16,182 | +0.51(+1.16%) |
Apr 02, 2009 | 43.33 | 44.57 | 43.12 | 43.90 | 12,513 | +1.79(+4.26%) |
Apr 01, 2009 | 40.91 | 42.17 | 40.91 | 42.11 | 7,609 | +0.16(+0.38%) |
Mar 31, 2009 | 42.37 | 43.16 | 41.53 | 41.95 | 12,881 | +0.57(+1.39%) |
Mar 30, 2009 | 41.48 | 41.48 | 40.81 | 41.37 | 7,918 | -2.25(-5.15%) |
Mar 26, 2009 | 42.52 | 43.62 | 42.36 | 43.62 | 12,408 | +1.74(+4.15%) |
Mar 25, 2009 | 41.73 | 42.35 | 40.57 | 41.88 | 11,240 | +0.56(+1.36%) |
Mar 24, 2009 | 41.77 | 41.95 | 41.09 | 41.32 | 29,832 | -0.67(-1.61%) |
Mar 23, 2009 | 40.59 | 41.99 | 40.59 | 41.99 | 7,960 | +2.38(+6.02%) |
Mar 20, 2009 | 40.81 | 40.81 | 39.58 | 39.61 | 5,573 | -1.11(-2.73%) |
Mar 19, 2009 | 41.60 | 41.60 | 40.63 | 40.72 | 13,367 | -0.20(-0.49%) |
Mar 18, 2009 | 39.98 | 41.36 | 39.64 | 40.92 | 13,541 | +0.97(+2.42%) |
Mar 17, 2009 | 38.39 | 39.96 | 38.38 | 39.96 | 53,109 | +1.35(+3.51%) |
Mar 16, 2009 | 39.78 | 39.78 | 38.60 | 38.60 | 12,376 | -0.80(-2.02%) |
Mar 13, 2009 | 39.40 | 39.40 | 38.79 | 39.40 | 0 | +0.65(+1.67%) |
Mar 12, 2009 | 36.92 | 38.75 | 36.92 | 38.75 | 1,885 | +2.05(+5.59%) |
Mar 11, 2009 | 37.04 | 37.33 | 36.59 | 36.70 | 3,677 | +0.06(+0.17%) |
Mar 10, 2009 | 35.10 | 36.64 | 35.10 | 36.64 | 6,901 | +2.05(+5.91%) |
Mar 09, 2009 | 34.55 | 35.53 | 34.55 | 34.59 | 7,236 | -0.51(-1.44%) |
Mar 06, 2009 | 35.27 | 35.81 | 34.44 | 35.10 | 0 | -0.25(-0.72%) |
Mar 05, 2009 | 35.58 | 35.64 | 35.35 | 35.35 | 1,368 | -1.39(-3.78%) |
Mar 04, 2009 | 36.63 | 36.90 | 36.44 | 36.74 | 5,058 | +0.54(+1.50%) |
Mar 02, 2009 | 37.54 | 37.62 | 36.18 | 36.20 | 8,487 | -2.15(-5.61%) |
Feb 27, 2009 | 37.95 | 38.88 | 37.95 | 38.35 | 0 | -0.49(-1.26%) |
Feb 26, 2009 | 39.88 | 40.00 | 38.76 | 38.84 | 12,642 | -0.70(-1.76%) |
Feb 25, 2009 | 40.07 | 40.07 | 39.10 | 39.53 | 20,865 | -0.73(-1.82%) |
Feb 24, 2009 | 39.27 | 40.32 | 39.11 | 40.27 | 16,289 | +1.19(+3.05%) |
Feb 23, 2009 | 40.59 | 40.59 | 38.90 | 39.07 | 6,220 | -1.15(-2.87%) |
Feb 20, 2009 | 40.06 | 40.54 | 39.61 | 40.23 | 13,418 | -0.85(-2.07%) |
Feb 19, 2009 | 41.67 | 41.78 | 40.86 | 41.08 | 6,467 | -0.24(-0.58%) |
Feb 18, 2009 | 41.68 | 41.81 | 41.16 | 41.32 | 6,354 | -0.41(-0.99%) |
Feb 17, 2009 | 41.82 | 42.29 | 41.51 | 41.73 | 6,517 | -1.93(-4.41%) |
Feb 13, 2009 | 43.30 | 43.83 | 43.23 | 43.66 | 12,229 | +0.73(+1.71%) |
Feb 12, 2009 | 42.55 | 42.99 | 42.29 | 42.92 | 7,978 | +0.10(+0.24%) |
Feb 11, 2009 | 43.21 | 43.26 | 42.27 | 42.82 | 16,732 | -0.06(-0.13%) |
Feb 10, 2009 | 44.30 | 44.96 | 42.64 | 42.88 | 6,959 | -1.43(-3.23%) |
Feb 09, 2009 | 44.22 | 44.63 | 43.90 | 44.31 | 7,530 | -0.38(-0.86%) |
Feb 06, 2009 | 43.90 | 44.69 | 43.90 | 44.69 | 7,795 | +1.12(+2.57%) |
Feb 05, 2009 | 42.56 | 43.62 | 42.56 | 43.57 | 7,445 | +0.73(+1.71%) |
Feb 04, 2009 | 42.67 | 43.36 | 42.67 | 42.84 | 2,761 | +0.12(+0.29%) |
Feb 03, 2009 | 42.47 | 43.01 | 42.11 | 42.72 | 21,835 | +0.31(+0.74%) |