Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.55 | 40.75 | 39.55 | 39.90 | 190,861 | -0.54(-1.34%) |
Oct 29, 2009 | 39.85 | 40.60 | 39.85 | 40.44 | 306,192 | +0.75(+1.89%) |
Oct 28, 2009 | 40.55 | 40.55 | 39.66 | 39.69 | 315,990 | -0.41(-1.02%) |
Oct 27, 2009 | 40.00 | 40.20 | 39.92 | 40.10 | 1,209,564 | +0.54(+1.37%) |
Oct 26, 2009 | 40.24 | 40.43 | 39.40 | 39.56 | 450,274 | -0.29(-0.73%) |
Oct 23, 2009 | 40.00 | 40.03 | 39.84 | 39.85 | 196,510 | -0.60(-1.48%) |
Oct 22, 2009 | 40.10 | 40.57 | 40.01 | 40.45 | 157,810 | +0.40(+1.00%) |
Oct 21, 2009 | 40.10 | 40.50 | 40.04 | 40.05 | 323,970 | -0.02(-0.05%) |
Oct 20, 2009 | 39.90 | 40.17 | 39.90 | 40.07 | 147,214 | -0.58(-1.43%) |
Oct 19, 2009 | 40.46 | 40.74 | 40.46 | 40.65 | 305,229 | +0.81(+2.03%) |
Oct 16, 2009 | 40.10 | 40.19 | 39.57 | 39.84 | 482,626 | -0.67(-1.65%) |
Oct 15, 2009 | 40.25 | 40.51 | 40.14 | 40.51 | 263,854 | -1.49(-3.55%) |
Oct 14, 2009 | 41.40 | 42.01 | 41.40 | 42.00 | 166,882 | +1.28(+3.14%) |
Oct 13, 2009 | 40.97 | 41.10 | 40.70 | 40.72 | 371,472 | -0.33(-0.80%) |
Oct 12, 2009 | 41.26 | 41.33 | 40.99 | 41.05 | 138,466 | +0.84(+2.09%) |
Oct 09, 2009 | 40.19 | 40.24 | 40.00 | 40.21 | 194,993 | -0.29(-0.72%) |
Oct 08, 2009 | 40.50 | 40.69 | 40.32 | 40.50 | 154,902 | -0.03(-0.07%) |
Oct 07, 2009 | 40.25 | 40.60 | 40.25 | 40.53 | 270,802 | +0.08(+0.20%) |
Oct 06, 2009 | 40.16 | 40.63 | 40.16 | 40.45 | 356,961 | +0.51(+1.28%) |
Oct 05, 2009 | 39.84 | 40.11 | 39.75 | 39.94 | 574,495 | +0.03(+0.08%) |
Oct 02, 2009 | 39.40 | 40.04 | 39.40 | 39.91 | 1,224,237 | +0.01(+0.03%) |
Oct 01, 2009 | 40.07 | 40.18 | 39.78 | 39.90 | 694,486 | -0.70(-1.72%) |
Sep 30, 2009 | 40.85 | 40.85 | 40.11 | 40.60 | 256,392 | -0.15(-0.37%) |
Sep 29, 2009 | 40.60 | 40.87 | 40.47 | 40.75 | 177,482 | +0.10(+0.25%) |
Sep 28, 2009 | 40.40 | 41.07 | 40.40 | 40.65 | 339,716 | +0.47(+1.17%) |
Sep 25, 2009 | 40.17 | 40.78 | 40.05 | 40.18 | 2,327,093 | -0.52(-1.28%) |
Sep 24, 2009 | 41.00 | 41.20 | 40.42 | 40.70 | 235,315 | -0.35(-0.85%) |
Sep 23, 2009 | 41.85 | 41.85 | 40.97 | 41.05 | 559,676 | -0.65(-1.56%) |
Sep 22, 2009 | 41.91 | 42.08 | 41.65 | 41.70 | 181,017 | +0.83(+2.03%) |
Sep 21, 2009 | 40.52 | 40.97 | 40.40 | 40.87 | 250,402 | -0.08(-0.20%) |
Sep 18, 2009 | 40.95 | 41.12 | 40.80 | 40.95 | 210,803 | +0.73(+1.82%) |
Sep 17, 2009 | 40.35 | 40.44 | 40.13 | 40.22 | 104,543 | -0.29(-0.72%) |
Sep 16, 2009 | 40.23 | 40.60 | 39.76 | 40.51 | 506,630 | +0.74(+1.86%) |
Sep 15, 2009 | 39.60 | 39.85 | 39.42 | 39.77 | 312,865 | -0.39(-0.97%) |
Sep 14, 2009 | 39.80 | 40.16 | 39.76 | 40.16 | 241,392 | +0.52(+1.31%) |
Sep 11, 2009 | 39.86 | 39.86 | 39.59 | 39.64 | 136,537 | -0.52(-1.29%) |
Sep 10, 2009 | 39.40 | 40.17 | 39.21 | 40.16 | 861,329 | +0.55(+1.39%) |
Sep 09, 2009 | 39.51 | 39.72 | 39.29 | 39.61 | 966,047 | -0.14(-0.35%) |
Sep 08, 2009 | 39.55 | 39.75 | 39.16 | 39.75 | 491,193 | +0.54(+1.38%) |
Sep 04, 2009 | 38.53 | 39.35 | 38.50 | 39.21 | 241,983 | +0.54(+1.40%) |
Sep 03, 2009 | 38.90 | 39.00 | 38.45 | 38.67 | 253,259 | -0.70(-1.78%) |
Sep 02, 2009 | 38.76 | 39.50 | 38.66 | 39.37 | 116,551 | +0.25(+0.64%) |
Sep 01, 2009 | 39.60 | 39.88 | 38.95 | 39.12 | 450,403 | -0.72(-1.81%) |
Aug 31, 2009 | 39.75 | 39.96 | 39.66 | 39.84 | 260,675 | +0.14(+0.35%) |
Aug 28, 2009 | 40.25 | 40.32 | 39.57 | 39.70 | 150,428 | -0.30(-0.75%) |
Aug 27, 2009 | 39.49 | 40.24 | 39.35 | 40.00 | 258,562 | +0.68(+1.73%) |
Aug 26, 2009 | 39.41 | 39.48 | 39.20 | 39.32 | 113,596 | -0.43(-1.08%) |
Aug 25, 2009 | 40.05 | 40.13 | 39.66 | 39.75 | 223,800 | +0.29(+0.73%) |
Aug 24, 2009 | 39.36 | 39.61 | 39.30 | 39.46 | 169,361 | -0.47(-1.18%) |
Aug 21, 2009 | 39.75 | 40.00 | 39.56 | 39.93 | 267,054 | +0.31(+0.78%) |
Aug 20, 2009 | 39.31 | 39.66 | 39.14 | 39.62 | 196,791 | +0.06(+0.15%) |
Aug 19, 2009 | 38.55 | 39.68 | 38.55 | 39.56 | 1,220,457 | +0.94(+2.43%) |
Aug 18, 2009 | 38.13 | 38.66 | 38.13 | 38.62 | 228,289 | +0.47(+1.23%) |
Aug 17, 2009 | 38.00 | 38.75 | 37.82 | 38.15 | 127,163 | -0.70(-1.80%) |
Aug 14, 2009 | 38.84 | 38.95 | 38.63 | 38.85 | 153,196 | -0.08(-0.21%) |
Aug 13, 2009 | 38.72 | 38.98 | 38.61 | 38.93 | 326,916 | +0.38(+0.99%) |
Aug 12, 2009 | 38.45 | 38.75 | 38.35 | 38.55 | 120,809 | +0.25(+0.65%) |
Aug 11, 2009 | 38.25 | 38.41 | 38.08 | 38.30 | 194,408 | +0.05(+0.13%) |
Aug 10, 2009 | 38.55 | 38.55 | 38.15 | 38.25 | 168,346 | -0.60(-1.54%) |
Aug 07, 2009 | 38.75 | 39.00 | 38.66 | 38.85 | 522,351 | +0.15(+0.39%) |
Aug 06, 2009 | 38.85 | 38.98 | 38.42 | 38.70 | 207,107 | +0.16(+0.42%) |
Aug 05, 2009 | 38.84 | 38.84 | 38.36 | 38.54 | 692,028 | -0.45(-1.15%) |
Aug 04, 2009 | 38.85 | 39.15 | 38.82 | 38.99 | 314,006 | -0.15(-0.38%) |
Aug 03, 2009 | 38.95 | 39.39 | 38.79 | 39.14 | 169,000 | -0.20(-0.51%) |
Jul 31, 2009 | 38.75 | 39.50 | 38.60 | 39.34 | 246,889 | +1.14(+2.98%) |
Jul 30, 2009 | 38.40 | 38.68 | 38.00 | 38.20 | 287,319 | -0.35(-0.91%) |
Jul 29, 2009 | 38.80 | 38.80 | 38.30 | 38.55 | 355,925 | -0.40(-1.03%) |
Jul 28, 2009 | 38.85 | 38.99 | 38.55 | 38.95 | 389,447 | +0.34(+0.88%) |
Jul 27, 2009 | 38.35 | 38.61 | 38.15 | 38.61 | 352,756 | +0.67(+1.77%) |
Jul 24, 2009 | 37.50 | 37.94 | 37.41 | 37.94 | 295,691 | +0.84(+2.26%) |
Jul 23, 2009 | 36.90 | 37.40 | 36.85 | 37.10 | 382,301 | +0.93(+2.57%) |
Jul 22, 2009 | 36.05 | 36.40 | 35.93 | 36.17 | 229,947 | +0.37(+1.03%) |
Jul 21, 2009 | 36.07 | 36.10 | 35.62 | 35.80 | 246,751 | +0.18(+0.51%) |
Jul 20, 2009 | 35.50 | 35.69 | 35.25 | 35.62 | 215,980 | +0.62(+1.77%) |
Jul 17, 2009 | 34.89 | 35.14 | 34.83 | 35.00 | 164,002 | -0.12(-0.34%) |
Jul 16, 2009 | 34.84 | 35.23 | 34.80 | 35.12 | 255,683 | +0.72(+2.09%) |
Jul 15, 2009 | 34.32 | 34.48 | 34.07 | 34.40 | 101,146 | +0.67(+1.99%) |
Jul 14, 2009 | 33.92 | 34.00 | 33.55 | 33.73 | 168,977 | -0.04(-0.12%) |
Jul 13, 2009 | 33.45 | 33.80 | 33.45 | 33.77 | 144,958 | +0.32(+0.96%) |
Jul 10, 2009 | 33.43 | 33.63 | 33.35 | 33.45 | 256,013 | -1.10(-3.18%) |
Jul 09, 2009 | 34.57 | 34.69 | 34.40 | 34.55 | 252,711 | +0.13(+0.38%) |
Jul 08, 2009 | 34.48 | 34.80 | 34.25 | 34.42 | 305,878 | +0.52(+1.53%) |
Jul 07, 2009 | 34.30 | 34.37 | 33.88 | 33.90 | 287,173 | -0.72(-2.08%) |
Jul 06, 2009 | 34.12 | 34.73 | 34.06 | 34.62 | 232,298 | +0.58(+1.70%) |
Jul 02, 2009 | 34.35 | 34.57 | 33.88 | 34.04 | 299,484 | -0.79(-2.27%) |
Jul 01, 2009 | 34.63 | 34.94 | 34.30 | 34.83 | 103,899 | +0.72(+2.11%) |
Jun 30, 2009 | 34.45 | 34.53 | 33.86 | 34.11 | 178,796 | -0.14(-0.41%) |
Jun 29, 2009 | 34.13 | 34.49 | 34.06 | 34.25 | 269,503 | +0.23(+0.68%) |
Jun 26, 2009 | 33.60 | 34.09 | 33.59 | 34.02 | 187,287 | +0.83(+2.50%) |
Jun 25, 2009 | 32.65 | 33.30 | 32.65 | 33.19 | 210,369 | +0.16(+0.48%) |
Jun 24, 2009 | 33.45 | 33.64 | 32.93 | 33.03 | 387,514 | -0.82(-2.42%) |
Jun 23, 2009 | 33.82 | 33.95 | 33.52 | 33.85 | 137,250 | +0.86(+2.61%) |
Jun 22, 2009 | 33.10 | 33.10 | 32.86 | 32.99 | 176,641 | -0.68(-2.02%) |
Jun 19, 2009 | 33.40 | 33.88 | 33.40 | 33.67 | 430,780 | +0.40(+1.20%) |
Jun 18, 2009 | 33.20 | 33.51 | 33.13 | 33.27 | 198,271 | +0.00(+0.00%) |
Jun 17, 2009 | 32.75 | 33.36 | 32.75 | 33.27 | 642,511 | +0.37(+1.12%) |
Jun 16, 2009 | 33.22 | 35.40 | 32.84 | 32.90 | 553,413 | -0.20(-0.60%) |
Jun 15, 2009 | 33.34 | 33.34 | 32.86 | 33.10 | 324,612 | -0.86(-2.53%) |
Jun 12, 2009 | 33.87 | 34.30 | 33.76 | 33.96 | 608,405 | -0.05(-0.15%) |
Jun 11, 2009 | 33.65 | 34.25 | 33.65 | 34.01 | 1,102,298 | +1.14(+3.47%) |
Jun 10, 2009 | 33.15 | 34.00 | 32.75 | 32.87 | 1,138,878 | -0.15(-0.45%) |
Jun 09, 2009 | 32.70 | 33.06 | 32.35 | 33.02 | 211,273 | +0.22(+0.67%) |
Jun 08, 2009 | 32.50 | 32.85 | 32.38 | 32.80 | 293,221 | +0.05(+0.15%) |
Jun 05, 2009 | 33.05 | 33.13 | 32.45 | 32.75 | 151,127 | -0.39(-1.18%) |
Jun 04, 2009 | 33.20 | 33.45 | 33.10 | 33.14 | 192,520 | +0.01(+0.03%) |
Jun 03, 2009 | 33.09 | 33.23 | 32.95 | 33.13 | 271,510 | -0.42(-1.25%) |
Jun 02, 2009 | 33.45 | 33.77 | 33.31 | 33.55 | 532,950 | -1.12(-3.23%) |
Jun 01, 2009 | 34.25 | 34.93 | 34.25 | 34.67 | 425,396 | +0.43(+1.26%) |
May 29, 2009 | 33.95 | 34.24 | 33.81 | 34.24 | 771,412 | +1.14(+3.44%) |
May 28, 2009 | 33.15 | 33.35 | 33.00 | 33.10 | 203,248 | +0.15(+0.46%) |
May 27, 2009 | 33.46 | 33.46 | 32.78 | 32.95 | 208,011 | -0.51(-1.52%) |
May 26, 2009 | 33.25 | 33.60 | 33.16 | 33.46 | 224,953 | +0.21(+0.63%) |
May 22, 2009 | 33.15 | 33.40 | 33.15 | 33.25 | 333,953 | +0.65(+1.99%) |
May 21, 2009 | 32.80 | 32.80 | 32.28 | 32.60 | 320,875 | -0.20(-0.61%) |
May 20, 2009 | 32.55 | 33.00 | 32.55 | 32.80 | 254,267 | +0.25(+0.77%) |
May 19, 2009 | 32.54 | 32.85 | 32.43 | 32.55 | 609,222 | -0.40(-1.21%) |
May 18, 2009 | 32.34 | 32.95 | 32.33 | 32.95 | 135,366 | +0.15(+0.46%) |
May 17, 2009 | 32.70 | 32.85 | 32.14 | 32.80 | 23,796 | +0.55(+1.71%) |
May 15, 2009 | 32.70 | 32.90 | 32.14 | 32.25 | 176,996 | -0.77(-2.33%) |
May 14, 2009 | 32.64 | 33.20 | 32.57 | 33.02 | 446,775 | +0.61(+1.88%) |
May 13, 2009 | 32.59 | 32.98 | 32.39 | 32.41 | 211,162 | +0.74(+2.34%) |
May 12, 2009 | 31.73 | 32.14 | 31.57 | 31.67 | 422,579 | +0.20(+0.64%) |
May 11, 2009 | 31.50 | 31.78 | 31.46 | 31.47 | 218,214 | -0.44(-1.38%) |
May 08, 2009 | 31.70 | 32.06 | 31.44 | 31.91 | 901,106 | +0.34(+1.08%) |
May 07, 2009 | 31.65 | 31.82 | 31.50 | 31.57 | 300,560 | -0.24(-0.75%) |
May 06, 2009 | 31.95 | 32.07 | 31.53 | 31.81 | 337,564 | +0.32(+1.02%) |
May 05, 2009 | 31.79 | 31.90 | 31.39 | 31.49 | 362,333 | -0.37(-1.16%) |
May 04, 2009 | 31.85 | 31.87 | 31.74 | 31.86 | 828,983 | +0.18(+0.57%) |
May 01, 2009 | 31.65 | 32.00 | 31.55 | 31.68 | 557,910 | +0.05(+0.16%) |
Apr 30, 2009 | 32.00 | 32.06 | 31.38 | 31.63 | 1,322,211 | -0.07(-0.22%) |
Apr 29, 2009 | 32.10 | 32.11 | 31.62 | 31.70 | 1,733,413 | -0.20(-0.63%) |
Apr 28, 2009 | 31.93 | 32.00 | 31.65 | 31.90 | 1,401,458 | +0.18(+0.57%) |
Apr 27, 2009 | 31.80 | 33.00 | 31.28 | 31.72 | 2,329,916 | +1.32(+4.34%) |
Apr 24, 2009 | 30.29 | 30.74 | 30.12 | 30.40 | 627,331 | +0.48(+1.60%) |
Apr 23, 2009 | 28.20 | 29.92 | 28.04 | 29.92 | 2,534,621 | +0.38(+1.29%) |
Apr 22, 2009 | 29.85 | 30.10 | 29.31 | 29.54 | 2,768,407 | -3.31(-10.08%) |
Apr 21, 2009 | 32.67 | 33.00 | 32.53 | 32.85 | 153,036 | +0.66(+2.05%) |
Apr 20, 2009 | 32.65 | 32.70 | 32.19 | 32.19 | 400,191 | -0.58(-1.77%) |
Apr 17, 2009 | 32.80 | 33.10 | 32.52 | 32.77 | 104,594 | -0.54(-1.62%) |
Apr 16, 2009 | 33.10 | 33.54 | 32.88 | 33.31 | 292,775 | +0.51(+1.55%) |
Apr 15, 2009 | 32.65 | 32.95 | 32.50 | 32.80 | 461,782 | -0.02(-0.06%) |
Apr 14, 2009 | 32.52 | 32.84 | 32.37 | 32.82 | 555,673 | -0.81(-2.41%) |
Apr 13, 2009 | 32.85 | 33.66 | 32.85 | 33.63 | 298,466 | +0.78(+2.37%) |
Apr 09, 2009 | 32.95 | 33.20 | 32.55 | 32.85 | 395,850 | +0.06(+0.18%) |
Apr 08, 2009 | 32.95 | 33.20 | 32.51 | 32.79 | 226,340 | -0.51(-1.53%) |
Apr 07, 2009 | 33.48 | 33.60 | 32.92 | 33.30 | 455,237 | -0.11(-0.33%) |
Apr 06, 2009 | 33.28 | 33.66 | 33.11 | 33.41 | 779,892 | -0.49(-1.45%) |
Apr 03, 2009 | 33.78 | 33.90 | 33.15 | 33.90 | 224,183 | -1.15(-3.28%) |
Apr 02, 2009 | 34.90 | 35.45 | 34.65 | 35.05 | 883,516 | +0.69(+2.01%) |
Apr 01, 2009 | 33.55 | 34.36 | 33.29 | 34.36 | 231,959 | -0.04(-0.12%) |
Mar 31, 2009 | 33.68 | 34.62 | 33.60 | 34.40 | 1,136,344 | +1.34(+4.05%) |
Mar 30, 2009 | 32.85 | 33.35 | 32.62 | 33.06 | 691,106 | +0.57(+1.75%) |
Mar 26, 2009 | 32.61 | 32.75 | 32.00 | 32.49 | 179,696 | -0.61(-1.84%) |
Mar 25, 2009 | 32.65 | 33.45 | 32.65 | 33.10 | 336,009 | +0.60(+1.85%) |
Mar 24, 2009 | 32.76 | 33.15 | 32.50 | 32.50 | 722,918 | -0.70(-2.11%) |
Mar 23, 2009 | 32.50 | 33.20 | 32.45 | 33.20 | 1,715,329 | +1.25(+3.91%) |
Mar 20, 2009 | 32.40 | 32.55 | 31.70 | 31.95 | 394,314 | -0.14(-0.44%) |
Mar 19, 2009 | 32.35 | 32.51 | 32.02 | 32.09 | 441,393 | +0.04(+0.12%) |
Mar 18, 2009 | 31.04 | 32.10 | 30.87 | 32.05 | 4,992,304 | +0.72(+2.30%) |
Mar 17, 2009 | 30.75 | 31.44 | 30.67 | 31.33 | 1,109,309 | +0.28(+0.90%) |
Mar 16, 2009 | 30.47 | 31.35 | 30.38 | 31.05 | 2,143,072 | +0.25(+0.81%) |
Mar 13, 2009 | 30.47 | 30.94 | 30.19 | 30.80 | 538,588 | +0.41(+1.35%) |
Mar 12, 2009 | 30.25 | 30.45 | 29.86 | 30.39 | 713,942 | -0.26(-0.85%) |
Mar 11, 2009 | 30.60 | 30.79 | 29.75 | 30.65 | 1,923,595 | +0.30(+0.99%) |
Mar 10, 2009 | 29.60 | 31.09 | 29.60 | 30.35 | 315,467 | +1.72(+6.01%) |
Mar 09, 2009 | 28.15 | 28.76 | 28.14 | 28.63 | 530,069 | +0.93(+3.36%) |
Mar 06, 2009 | 28.36 | 28.47 | 27.50 | 27.70 | 657,144 | -0.12(-0.43%) |
Mar 05, 2009 | 28.14 | 28.40 | 27.73 | 27.82 | 254,462 | +0.65(+2.39%) |
Mar 04, 2009 | 26.40 | 27.52 | 26.10 | 27.17 | 918,142 | +1.07(+4.10%) |
Mar 02, 2009 | 26.77 | 27.17 | 26.01 | 26.10 | 887,025 | -1.95(-6.95%) |
Feb 27, 2009 | 28.07 | 28.50 | 27.85 | 28.05 | 928,692 | +0.28(+1.01%) |
Feb 26, 2009 | 28.50 | 28.60 | 27.75 | 27.77 | 313,382 | -0.63(-2.22%) |
Feb 25, 2009 | 28.59 | 28.71 | 28.25 | 28.40 | 354,320 | -1.45(-4.86%) |
Feb 24, 2009 | 29.95 | 30.20 | 29.27 | 29.85 | 1,230,977 | -0.25(-0.83%) |
Feb 23, 2009 | 31.18 | 31.26 | 30.10 | 30.10 | 254,326 | -0.27(-0.89%) |
Feb 20, 2009 | 29.85 | 30.56 | 29.76 | 30.37 | 536,699 | -0.28(-0.91%) |
Feb 19, 2009 | 30.93 | 31.03 | 30.46 | 30.65 | 335,399 | -0.44(-1.42%) |
Feb 18, 2009 | 31.23 | 31.29 | 30.90 | 31.09 | 493,697 | +0.15(+0.48%) |
Feb 17, 2009 | 31.05 | 31.21 | 30.70 | 30.94 | 246,792 | -0.96(-3.01%) |
Feb 13, 2009 | 31.80 | 32.25 | 31.69 | 31.90 | 171,817 | -0.20(-0.62%) |
Feb 12, 2009 | 31.70 | 32.20 | 31.48 | 32.10 | 251,655 | +0.25(+0.78%) |
Feb 11, 2009 | 31.72 | 32.12 | 31.69 | 31.85 | 331,444 | +0.45(+1.43%) |
Feb 10, 2009 | 31.86 | 32.30 | 31.29 | 31.40 | 225,611 | -0.47(-1.47%) |
Feb 09, 2009 | 32.24 | 32.35 | 31.75 | 31.87 | 261,880 | +0.67(+2.15%) |
Feb 06, 2009 | 30.80 | 31.31 | 30.60 | 31.20 | 1,745,712 | +0.15(+0.48%) |
Feb 05, 2009 | 31.00 | 31.50 | 30.50 | 31.05 | 327,734 | -0.40(-1.27%) |
Feb 04, 2009 | 31.61 | 32.02 | 31.35 | 31.45 | 1,079,714 | -4.25(-11.90%) |
Feb 03, 2009 | 35.50 | 35.84 | 34.81 | 35.70 | 217,869 | +0.45(+1.28%) |
Feb 02, 2009 | 34.89 | 35.44 | 34.75 | 35.25 | 519,608 | +0.14(+0.40%) |
Jan 30, 2009 | 35.08 | 35.28 | 34.53 | 35.11 | 409,484 | +0.63(+1.83%) |
Jan 29, 2009 | 35.50 | 35.50 | 34.44 | 34.48 | 947,636 | -1.52(-4.22%) |
Jan 28, 2009 | 36.02 | 36.19 | 35.68 | 36.00 | 485,487 | -0.42(-1.15%) |
Jan 27, 2009 | 36.67 | 36.99 | 36.38 | 36.42 | 200,837 | -0.63(-1.70%) |
Jan 26, 2009 | 37.24 | 37.43 | 36.94 | 37.05 | 327,816 | +0.20(+0.54%) |
Jan 23, 2009 | 36.00 | 36.87 | 35.75 | 36.85 | 578,468 | +0.10(+0.27%) |
Jan 22, 2009 | 36.54 | 36.93 | 36.31 | 36.75 | 339,885 | -0.60(-1.61%) |
Jan 21, 2009 | 37.21 | 37.45 | 36.65 | 37.35 | 222,137 | +0.60(+1.63%) |
Jan 20, 2009 | 37.60 | 37.83 | 36.75 | 36.75 | 393,432 | -0.94(-2.49%) |
Jan 16, 2009 | 37.95 | 38.25 | 37.05 | 37.69 | 227,819 | -0.61(-1.59%) |
Jan 15, 2009 | 37.85 | 38.68 | 37.27 | 38.30 | 1,346,176 | +0.20(+0.52%) |
Jan 14, 2009 | 37.80 | 38.19 | 37.43 | 38.10 | 1,319,981 | +0.34(+0.90%) |
Jan 13, 2009 | 37.13 | 37.80 | 37.02 | 37.76 | 483,922 | +0.63(+1.70%) |
Jan 12, 2009 | 37.80 | 37.80 | 37.08 | 37.13 | 273,747 | -1.27(-3.31%) |
Jan 09, 2009 | 38.10 | 38.80 | 38.05 | 38.40 | 127,453 | -40.82(-51.53%) |
Jan 08, 2009 | 77.85 | 79.22 | 77.38 | 79.22 | 267,154 | +2.77(+3.62%) |
Jan 07, 2009 | 78.01 | 78.01 | 76.42 | 76.45 | 430,719 | +0.30(+0.39%) |
Jan 06, 2009 | 76.86 | 77.20 | 75.60 | 76.15 | 157,907 | +0.30(+0.40%) |
Jan 05, 2009 | 75.45 | 76.64 | 75.43 | 75.85 | 131,037 | -0.25(-0.33%) |
Jan 02, 2009 | 76.60 | 76.95 | 75.75 | 76.10 | 66,475 | -0.45(-0.59%) |
Dec 31, 2008 | 76.09 | 77.05 | 76.00 | 76.55 | 301,613 | -0.45(-0.58%) |
Dec 30, 2008 | 77.85 | 78.23 | 76.20 | 77.00 | 124,341 | -0.05(-0.06%) |
Dec 29, 2008 | 78.80 | 78.80 | 76.50 | 77.05 | 122,991 | +2.56(+3.44%) |
Dec 26, 2008 | 73.60 | 74.70 | 73.60 | 74.49 | 86,133 | +0.98(+1.33%) |
Dec 24, 2008 | 73.40 | 76.00 | 70.50 | 73.51 | 95,397 | +0.26(+0.35%) |
Dec 23, 2008 | 74.80 | 75.12 | 73.10 | 73.25 | 751,027 | -0.55(-0.75%) |
Dec 22, 2008 | 74.45 | 76.24 | 73.52 | 73.80 | 264,293 | +2.15(+3.00%) |
Dec 19, 2008 | 72.54 | 72.70 | 71.30 | 71.65 | 363,367 | -0.99(-1.36%) |
Dec 18, 2008 | 76.75 | 77.00 | 72.62 | 72.64 | 198,143 | -1.71(-2.30%) |
Dec 17, 2008 | 73.50 | 74.90 | 72.85 | 74.35 | 253,141 | +0.02(+0.03%) |
Dec 16, 2008 | 70.74 | 74.33 | 70.25 | 74.33 | 462,133 | +4.38(+6.26%) |
Dec 15, 2008 | 70.95 | 71.05 | 69.10 | 69.95 | 157,056 | -1.70(-2.37%) |
Dec 12, 2008 | 69.85 | 72.15 | 69.55 | 71.65 | 192,943 | +2.00(+2.87%) |
Dec 11, 2008 | 69.17 | 70.75 | 68.77 | 69.65 | 575,574 | +0.00(+0.00%) |
Dec 10, 2008 | 70.18 | 70.60 | 69.21 | 69.65 | 360,785 | +0.40(+0.58%) |
Dec 09, 2008 | 70.29 | 71.14 | 69.25 | 69.25 | 175,659 | -0.55(-0.79%) |
Dec 08, 2008 | 69.50 | 70.65 | 68.95 | 69.80 | 206,283 | +1.65(+2.42%) |
Dec 05, 2008 | 67.75 | 68.75 | 66.30 | 68.15 | 432,431 | +0.24(+0.35%) |
Dec 04, 2008 | 67.28 | 68.90 | 67.05 | 67.91 | 162,210 | -2.01(-2.87%) |
Dec 03, 2008 | 68.92 | 69.92 | 66.39 | 69.92 | 704,680 | +2.07(+3.05%) |
Dec 02, 2008 | 66.85 | 68.60 | 66.35 | 67.85 | 296,369 | +0.85(+1.27%) |
Dec 01, 2008 | 69.00 | 69.30 | 66.70 | 67.00 | 146,976 | -2.70(-3.87%) |
Nov 28, 2008 | 69.17 | 70.15 | 68.95 | 69.70 | 76,959 | +1.25(+1.83%) |
Nov 26, 2008 | 66.70 | 68.75 | 65.55 | 68.45 | 886,728 | -0.05(-0.07%) |
Nov 25, 2008 | 67.57 | 69.12 | 67.40 | 68.50 | 1,547,985 | +1.04(+1.54%) |
Nov 24, 2008 | 65.05 | 69.00 | 65.00 | 67.46 | 821,223 | +4.81(+7.68%) |
Nov 21, 2008 | 61.40 | 63.35 | 59.51 | 62.65 | 338,290 | +1.81(+2.98%) |
Nov 20, 2008 | 64.40 | 64.80 | 60.84 | 60.84 | 210,351 | -6.10(-9.11%) |
Nov 19, 2008 | 69.25 | 69.85 | 66.94 | 66.94 | 144,375 | -4.06(-5.72%) |
Nov 18, 2008 | 70.65 | 72.00 | 69.46 | 71.00 | 129,483 | +1.30(+1.87%) |
Nov 17, 2008 | 71.10 | 71.50 | 69.70 | 69.70 | 99,419 | -3.70(-5.04%) |
Nov 14, 2008 | 71.95 | 75.18 | 71.95 | 73.40 | 142,835 | -0.25(-0.34%) |
Nov 13, 2008 | 70.40 | 73.65 | 69.50 | 73.65 | 194,093 | +4.25(+6.12%) |
Nov 12, 2008 | 71.00 | 71.25 | 69.40 | 69.40 | 200,282 | -0.90(-1.28%) |
Nov 11, 2008 | 71.05 | 71.94 | 70.00 | 70.30 | 158,094 | -0.60(-0.85%) |
Nov 10, 2008 | 73.15 | 73.62 | 70.56 | 70.90 | 164,029 | -1.25(-1.73%) |
Nov 07, 2008 | 71.95 | 73.55 | 71.90 | 72.15 | 80,468 | +3.30(+4.79%) |
Nov 06, 2008 | 72.60 | 73.20 | 68.85 | 68.85 | 123,454 | -1.55(-2.20%) |
Nov 05, 2008 | 73.30 | 74.14 | 70.40 | 70.40 | 95,779 | -7.00(-9.04%) |
Nov 04, 2008 | 77.40 | 77.55 | 75.66 | 77.40 | 135,624 | +1.60(+2.11%) |