Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.54 | 45.32 | 44.40 | 45.24 | 182,862 | +0.50(+1.12%) |
Feb 25, 2010 | 44.05 | 44.75 | 43.78 | 44.74 | 211,291 | +0.56(+1.28%) |
Feb 24, 2010 | 43.91 | 44.24 | 43.52 | 44.18 | 247,085 | +0.44(+1.00%) |
Feb 23, 2010 | 43.79 | 44.06 | 43.52 | 43.74 | 221,548 | -0.12(-0.27%) |
Feb 22, 2010 | 44.09 | 44.29 | 43.60 | 43.86 | 208,607 | -0.01(-0.02%) |
Feb 19, 2010 | 44.09 | 44.13 | 43.78 | 43.87 | 396,181 | -0.11(-0.25%) |
Feb 18, 2010 | 44.00 | 44.43 | 43.92 | 43.98 | 289,611 | -0.28(-0.63%) |
Feb 17, 2010 | 43.52 | 44.41 | 43.52 | 44.26 | 389,903 | +0.74(+1.70%) |
Feb 16, 2010 | 43.30 | 43.94 | 43.01 | 43.52 | 354,523 | +0.92(+2.16%) |
Feb 12, 2010 | 42.17 | 42.60 | 42.60 | 42.60 | 493,200 | +0.23(+0.54%) |
Feb 11, 2010 | 41.69 | 42.38 | 41.25 | 42.37 | 324,916 | +0.71(+1.70%) |
Feb 10, 2010 | 42.25 | 42.35 | 41.60 | 41.66 | 247,305 | -0.50(-1.19%) |
Feb 09, 2010 | 41.95 | 42.62 | 41.94 | 42.16 | 344,565 | +0.46(+1.10%) |
Feb 08, 2010 | 41.17 | 41.91 | 41.10 | 41.70 | 340,432 | +0.66(+1.61%) |
Feb 05, 2010 | 41.52 | 41.52 | 39.81 | 41.04 | 856,853 | -0.47(-1.13%) |
Feb 04, 2010 | 42.83 | 42.83 | 41.30 | 41.51 | 561,732 | -1.12(-2.63%) |
Feb 03, 2010 | 43.22 | 43.30 | 42.61 | 42.63 | 255,436 | -0.25(-0.58%) |
Feb 02, 2010 | 42.67 | 42.99 | 42.21 | 42.88 | 263,613 | +0.17(+0.40%) |
Feb 01, 2010 | 42.32 | 42.77 | 41.90 | 42.71 | 254,773 | +0.71(+1.69%) |
Jan 29, 2010 | 43.09 | 43.09 | 41.81 | 42.00 | 273,868 | -1.10(-2.55%) |
Jan 28, 2010 | 43.05 | 43.40 | 42.61 | 43.10 | 236,421 | +0.14(+0.33%) |
Jan 27, 2010 | 44.15 | 44.23 | 42.65 | 42.96 | 508,230 | -1.06(-2.41%) |
Jan 26, 2010 | 44.20 | 44.27 | 43.94 | 44.02 | 249,044 | -0.06(-0.14%) |
Jan 25, 2010 | 43.90 | 44.32 | 43.74 | 44.08 | 233,395 | +0.45(+1.03%) |
Jan 22, 2010 | 43.88 | 44.19 | 43.51 | 43.63 | 218,942 | -0.25(-0.57%) |
Jan 21, 2010 | 44.52 | 44.63 | 43.76 | 43.88 | 218,493 | -0.55(-1.24%) |
Jan 20, 2010 | 43.73 | 44.48 | 43.56 | 44.43 | 294,904 | +0.43(+0.98%) |
Jan 19, 2010 | 43.20 | 44.00 | 43.20 | 44.00 | 293,550 | +0.80(+1.85%) |
Jan 15, 2010 | 43.26 | 43.20 | 43.20 | 43.20 | 619,400 | +0.00(+0.00%) |
Jan 14, 2010 | 43.35 | 43.41 | 42.99 | 43.20 | 230,200 | +0.19(+0.44%) |
Jan 13, 2010 | 42.93 | 43.08 | 42.55 | 43.01 | 275,260 | +0.14(+0.33%) |
Jan 12, 2010 | 42.95 | 42.97 | 42.65 | 42.87 | 260,445 | -0.14(-0.33%) |
Jan 11, 2010 | 43.57 | 43.57 | 42.76 | 43.01 | 344,218 | +0.05(+0.12%) |
Jan 08, 2010 | 42.50 | 42.96 | 42.25 | 42.96 | 387,915 | +0.01(+0.02%) |
Jan 07, 2010 | 44.09 | 44.09 | 42.86 | 42.95 | 480,273 | -0.87(-1.99%) |
Jan 06, 2010 | 44.21 | 44.41 | 43.81 | 43.82 | 349,287 | -0.19(-0.43%) |
Jan 05, 2010 | 44.00 | 44.27 | 43.64 | 44.01 | 490,858 | +0.01(+0.02%) |
Jan 04, 2010 | 43.62 | 44.61 | 43.56 | 44.00 | 557,242 | +0.67(+1.55%) |
Dec 31, 2009 | 43.29 | 43.33 | 43.33 | 43.33 | 533,200 | +0.16(+0.37%) |
Dec 30, 2009 | 42.24 | 43.21 | 42.20 | 43.17 | 219,810 | +0.73(+1.72%) |
Dec 29, 2009 | 42.82 | 42.82 | 42.18 | 42.44 | 385,764 | -0.12(-0.28%) |
Dec 28, 2009 | 43.03 | 43.49 | 42.12 | 42.56 | 398,594 | -0.75(-1.73%) |
Dec 24, 2009 | 42.80 | 43.70 | 42.80 | 43.31 | 176,104 | +0.65(+1.52%) |
Dec 23, 2009 | 42.91 | 42.98 | 42.36 | 42.66 | 372,137 | +0.10(+0.23%) |
Dec 22, 2009 | 42.85 | 43.10 | 42.54 | 42.56 | 394,396 | +0.18(+0.43%) |
Dec 21, 2009 | 41.76 | 42.63 | 41.76 | 42.38 | 416,371 | +0.95(+2.29%) |
Dec 18, 2009 | 42.35 | 42.80 | 41.43 | 41.43 | 754,543 | -0.96(-2.26%) |
Dec 17, 2009 | 42.37 | 42.59 | 42.31 | 42.39 | 372,176 | -0.40(-0.94%) |
Dec 16, 2009 | 42.76 | 43.17 | 42.50 | 42.79 | 344,858 | +0.26(+0.62%) |
Dec 15, 2009 | 41.97 | 42.66 | 41.97 | 42.53 | 303,367 | +0.31(+0.73%) |
Dec 14, 2009 | 42.06 | 42.47 | 42.06 | 42.22 | 338,415 | +0.58(+1.39%) |
Dec 11, 2009 | 41.60 | 41.69 | 41.11 | 41.64 | 300,189 | +0.43(+1.04%) |
Dec 10, 2009 | 41.18 | 41.48 | 41.02 | 41.21 | 328,035 | +0.06(+0.15%) |
Dec 09, 2009 | 41.39 | 41.40 | 40.91 | 41.15 | 290,847 | -0.04(-0.10%) |
Dec 08, 2009 | 41.00 | 41.25 | 40.93 | 41.19 | 291,878 | +0.16(+0.39%) |
Dec 07, 2009 | 40.98 | 41.48 | 40.80 | 41.03 | 599,918 | +0.61(+1.51%) |
Dec 04, 2009 | 40.81 | 41.01 | 40.11 | 40.42 | 283,115 | -0.25(-0.61%) |
Dec 03, 2009 | 41.13 | 41.20 | 40.60 | 40.67 | 308,697 | -0.16(-0.39%) |
Dec 02, 2009 | 40.80 | 40.95 | 40.49 | 40.83 | 327,107 | -0.02(-0.05%) |
Dec 01, 2009 | 41.38 | 41.51 | 40.71 | 40.85 | 282,906 | -0.25(-0.61%) |
Nov 30, 2009 | 41.03 | 41.21 | 40.80 | 41.10 | 478,315 | +0.19(+0.46%) |
Nov 27, 2009 | 40.02 | 41.04 | 39.64 | 40.91 | 147,179 | +0.35(+0.86%) |
Nov 25, 2009 | 39.95 | 40.99 | 39.70 | 40.56 | 412,168 | +0.61(+1.53%) |
Nov 24, 2009 | 39.47 | 39.97 | 39.44 | 39.95 | 268,074 | +0.37(+0.93%) |
Nov 23, 2009 | 40.13 | 40.13 | 39.44 | 39.58 | 277,265 | +0.08(+0.20%) |
Nov 20, 2009 | 39.40 | 39.75 | 39.25 | 39.50 | 211,294 | -0.24(-0.60%) |
Nov 19, 2009 | 39.97 | 39.97 | 39.48 | 39.74 | 226,785 | -0.21(-0.53%) |
Nov 18, 2009 | 39.90 | 40.08 | 39.56 | 39.95 | 298,551 | +0.11(+0.28%) |
Nov 17, 2009 | 40.02 | 40.02 | 39.77 | 39.84 | 256,317 | -0.11(-0.28%) |
Nov 16, 2009 | 40.00 | 40.15 | 39.53 | 39.95 | 372,640 | +0.18(+0.45%) |
Nov 13, 2009 | 39.05 | 39.79 | 39.03 | 39.77 | 353,888 | +0.67(+1.71%) |
Nov 12, 2009 | 39.33 | 39.33 | 38.96 | 39.10 | 305,507 | +0.00(+0.00%) |
Nov 11, 2009 | 39.14 | 39.40 | 38.81 | 39.10 | 326,285 | +0.14(+0.36%) |
Nov 10, 2009 | 39.20 | 39.54 | 38.87 | 38.96 | 746,294 | +0.29(+0.75%) |
Nov 09, 2009 | 38.52 | 39.25 | 38.46 | 38.67 | 566,153 | +0.15(+0.39%) |
Nov 06, 2009 | 38.82 | 39.00 | 38.35 | 38.52 | 254,714 | -0.39(-1.00%) |
Nov 05, 2009 | 38.56 | 38.97 | 38.05 | 38.91 | 215,225 | +0.82(+2.15%) |
Nov 04, 2009 | 39.40 | 39.40 | 37.81 | 38.09 | 316,565 | -0.87(-2.23%) |
Nov 03, 2009 | 38.47 | 38.96 | 38.06 | 38.96 | 362,181 | +0.25(+0.65%) |
Nov 02, 2009 | 38.85 | 39.00 | 38.25 | 38.71 | 269,310 | -0.13(-0.33%) |
Oct 30, 2009 | 39.40 | 39.79 | 38.50 | 38.84 | 248,646 | -0.47(-1.20%) |
Oct 29, 2009 | 38.61 | 39.43 | 38.20 | 39.31 | 276,427 | +1.11(+2.91%) |
Oct 28, 2009 | 39.12 | 39.25 | 38.06 | 38.20 | 256,296 | -0.64(-1.65%) |
Oct 27, 2009 | 38.95 | 39.12 | 38.51 | 38.84 | 264,455 | +0.12(+0.31%) |
Oct 26, 2009 | 39.27 | 39.70 | 38.50 | 38.72 | 276,661 | -0.58(-1.48%) |
Oct 23, 2009 | 39.41 | 39.51 | 39.30 | 39.30 | 210,193 | -0.27(-0.68%) |
Oct 22, 2009 | 40.10 | 40.11 | 39.21 | 39.57 | 303,624 | +0.10(+0.25%) |
Oct 21, 2009 | 39.72 | 39.98 | 39.36 | 39.47 | 302,060 | -0.25(-0.63%) |
Oct 20, 2009 | 39.81 | 40.01 | 39.69 | 39.72 | 284,084 | -0.07(-0.18%) |
Oct 19, 2009 | 40.00 | 40.20 | 39.66 | 39.79 | 284,041 | -0.04(-0.10%) |
Oct 16, 2009 | 39.37 | 39.98 | 39.30 | 39.83 | 251,356 | +0.29(+0.73%) |
Oct 15, 2009 | 39.37 | 39.70 | 39.25 | 39.54 | 210,061 | -0.05(-0.13%) |
Oct 14, 2009 | 39.21 | 39.67 | 39.05 | 39.59 | 224,289 | +0.41(+1.05%) |
Oct 13, 2009 | 38.88 | 39.20 | 38.68 | 39.18 | 411,837 | +0.35(+0.90%) |
Oct 12, 2009 | 38.70 | 38.99 | 38.60 | 38.83 | 164,337 | +0.41(+1.07%) |
Oct 09, 2009 | 38.32 | 38.70 | 38.30 | 38.42 | 292,413 | -0.16(-0.41%) |
Oct 08, 2009 | 38.32 | 38.58 | 38.15 | 38.58 | 305,750 | +0.42(+1.10%) |
Oct 07, 2009 | 38.33 | 38.33 | 38.00 | 38.16 | 159,340 | -0.13(-0.34%) |
Oct 06, 2009 | 38.40 | 38.40 | 38.02 | 38.29 | 344,056 | +0.22(+0.58%) |
Oct 05, 2009 | 37.74 | 38.16 | 37.46 | 38.07 | 369,860 | +0.65(+1.74%) |
Oct 02, 2009 | 36.70 | 37.70 | 36.55 | 37.42 | 362,790 | +0.52(+1.41%) |
Oct 01, 2009 | 37.40 | 37.66 | 36.85 | 36.90 | 310,640 | -0.70(-1.86%) |
Sep 30, 2009 | 37.61 | 38.13 | 37.36 | 37.60 | 383,269 | -0.13(-0.34%) |
Sep 29, 2009 | 37.99 | 38.40 | 37.73 | 37.73 | 562,921 | +0.50(+1.34%) |
Sep 28, 2009 | 37.75 | 37.99 | 36.95 | 37.23 | 287,790 | +0.22(+0.59%) |
Sep 25, 2009 | 37.50 | 37.85 | 37.00 | 37.01 | 435,299 | -0.49(-1.31%) |
Sep 24, 2009 | 38.00 | 38.00 | 37.02 | 37.50 | 235,120 | -0.20(-0.53%) |
Sep 23, 2009 | 38.05 | 38.05 | 37.47 | 37.70 | 293,837 | -0.19(-0.50%) |
Sep 22, 2009 | 38.20 | 38.59 | 37.67 | 37.89 | 324,563 | +0.04(+0.11%) |
Sep 21, 2009 | 37.90 | 38.30 | 37.00 | 37.85 | 420,511 | +0.64(+1.72%) |
Sep 18, 2009 | 38.67 | 38.67 | 36.51 | 37.21 | 624,043 | -0.94(-2.46%) |
Sep 17, 2009 | 38.53 | 38.53 | 37.60 | 38.15 | 219,910 | +0.78(+2.09%) |
Sep 16, 2009 | 37.58 | 38.26 | 37.30 | 37.37 | 283,706 | -0.27(-0.72%) |
Sep 15, 2009 | 37.80 | 37.80 | 37.35 | 37.64 | 139,496 | +0.09(+0.24%) |
Sep 14, 2009 | 37.64 | 37.66 | 37.20 | 37.55 | 110,954 | +0.00(+0.00%) |
Sep 11, 2009 | 37.89 | 37.89 | 37.15 | 37.55 | 128,112 | +0.37(+1.00%) |
Sep 10, 2009 | 37.04 | 37.30 | 36.84 | 37.18 | 137,082 | +0.39(+1.06%) |
Sep 09, 2009 | 36.91 | 37.00 | 36.40 | 36.79 | 162,469 | +0.12(+0.33%) |
Sep 08, 2009 | 36.50 | 36.72 | 36.35 | 36.67 | 215,640 | +0.42(+1.16%) |
Sep 04, 2009 | 36.14 | 36.34 | 35.67 | 36.25 | 105,723 | +0.43(+1.20%) |
Sep 03, 2009 | 35.29 | 35.97 | 35.29 | 35.82 | 139,749 | +0.52(+1.47%) |
Sep 02, 2009 | 35.75 | 35.75 | 35.30 | 35.30 | 181,921 | -0.38(-1.07%) |
Sep 01, 2009 | 36.12 | 36.79 | 35.58 | 35.68 | 165,072 | -0.56(-1.55%) |
Aug 31, 2009 | 36.39 | 36.39 | 36.00 | 36.24 | 146,126 | -0.18(-0.49%) |
Aug 28, 2009 | 36.95 | 36.95 | 36.11 | 36.42 | 83,909 | -0.10(-0.27%) |
Aug 27, 2009 | 36.01 | 36.55 | 35.68 | 36.52 | 184,018 | +0.27(+0.74%) |
Aug 26, 2009 | 36.50 | 36.50 | 36.00 | 36.25 | 230,426 | -0.31(-0.85%) |
Aug 25, 2009 | 37.00 | 37.25 | 36.23 | 36.56 | 356,109 | -0.67(-1.80%) |
Aug 24, 2009 | 37.00 | 37.23 | 36.86 | 37.23 | 354,389 | +0.08(+0.22%) |
Aug 21, 2009 | 37.65 | 37.65 | 36.71 | 37.15 | 129,221 | +0.30(+0.81%) |
Aug 20, 2009 | 37.40 | 38.35 | 36.50 | 36.85 | 373,166 | -0.02(-0.05%) |
Aug 19, 2009 | 36.54 | 36.97 | 36.34 | 36.87 | 162,337 | +0.40(+1.10%) |
Aug 18, 2009 | 37.97 | 37.97 | 36.29 | 36.47 | 219,234 | -0.43(-1.17%) |
Aug 17, 2009 | 37.25 | 37.97 | 36.29 | 36.90 | 203,991 | -0.71(-1.89%) |
Aug 14, 2009 | 38.00 | 38.00 | 37.14 | 37.61 | 147,041 | +0.04(+0.11%) |
Aug 13, 2009 | 38.42 | 38.49 | 37.04 | 37.57 | 116,574 | +0.49(+1.32%) |
Aug 12, 2009 | 37.90 | 37.90 | 36.83 | 37.08 | 153,617 | +0.24(+0.65%) |
Aug 11, 2009 | 37.65 | 37.75 | 36.65 | 36.84 | 188,443 | -0.61(-1.63%) |
Aug 10, 2009 | 37.50 | 37.55 | 37.25 | 37.45 | 108,421 | -0.08(-0.21%) |
Aug 07, 2009 | 37.67 | 37.84 | 37.31 | 37.53 | 111,779 | -0.07(-0.19%) |
Aug 06, 2009 | 38.42 | 38.42 | 37.09 | 37.60 | 183,339 | -0.19(-0.50%) |
Aug 05, 2009 | 38.32 | 38.71 | 36.81 | 37.79 | 207,541 | -1.35(-3.45%) |
Aug 04, 2009 | 39.19 | 39.84 | 39.00 | 39.14 | 327,787 | -0.08(-0.21%) |
Aug 03, 2009 | 38.67 | 39.92 | 38.45 | 39.22 | 488,242 | +0.62(+1.61%) |
Jul 31, 2009 | 38.05 | 38.62 | 37.78 | 38.60 | 186,317 | +0.72(+1.90%) |
Jul 30, 2009 | 38.88 | 38.88 | 37.56 | 37.88 | 191,520 | -0.12(-0.32%) |
Jul 29, 2009 | 38.27 | 38.27 | 37.41 | 38.00 | 123,001 | -0.28(-0.73%) |
Jul 28, 2009 | 38.10 | 38.99 | 37.75 | 38.28 | 180,740 | -0.20(-0.52%) |
Jul 27, 2009 | 37.73 | 38.48 | 37.73 | 38.48 | 167,372 | +0.82(+2.18%) |
Jul 24, 2009 | 36.83 | 37.66 | 36.65 | 37.66 | 128,577 | +0.75(+2.03%) |
Jul 23, 2009 | 36.53 | 37.30 | 36.52 | 36.91 | 178,009 | +0.12(+0.33%) |
Jul 22, 2009 | 37.00 | 37.00 | 36.31 | 36.79 | 209,161 | -0.01(-0.03%) |
Jul 21, 2009 | 37.00 | 37.00 | 36.18 | 36.80 | 143,380 | +0.25(+0.68%) |
Jul 20, 2009 | 36.69 | 36.69 | 35.37 | 36.55 | 304,292 | +1.18(+3.34%) |
Jul 17, 2009 | 35.85 | 36.44 | 35.25 | 35.37 | 283,588 | -0.03(-0.08%) |
Jul 16, 2009 | 35.11 | 35.59 | 35.08 | 35.40 | 280,525 | +0.26(+0.74%) |
Jul 15, 2009 | 36.08 | 36.08 | 34.86 | 35.14 | 368,248 | -0.24(-0.68%) |
Jul 14, 2009 | 36.16 | 36.16 | 35.15 | 35.38 | 266,572 | -0.31(-0.87%) |
Jul 13, 2009 | 35.01 | 35.79 | 34.85 | 35.69 | 176,073 | +0.13(+0.37%) |
Jul 10, 2009 | 34.99 | 35.99 | 34.75 | 35.56 | 185,369 | +0.34(+0.97%) |
Jul 09, 2009 | 34.97 | 35.43 | 34.65 | 35.22 | 254,676 | +0.23(+0.66%) |
Jul 08, 2009 | 34.37 | 35.08 | 34.18 | 34.99 | 283,508 | +0.39(+1.13%) |
Jul 07, 2009 | 34.84 | 35.15 | 34.18 | 34.60 | 292,519 | -0.22(-0.63%) |
Jul 06, 2009 | 34.90 | 35.08 | 33.75 | 34.82 | 204,357 | +0.22(+0.64%) |
Jul 02, 2009 | 35.10 | 35.10 | 34.22 | 34.60 | 102,122 | -0.10(-0.29%) |
Jul 01, 2009 | 35.00 | 35.38 | 34.35 | 34.70 | 199,537 | -0.06(-0.17%) |
Jun 30, 2009 | 34.70 | 34.81 | 34.18 | 34.76 | 123,329 | +0.07(+0.20%) |
Jun 29, 2009 | 34.53 | 34.84 | 34.29 | 34.69 | 154,604 | +0.19(+0.55%) |
Jun 26, 2009 | 33.49 | 34.52 | 33.34 | 34.50 | 188,218 | +0.80(+2.37%) |
Jun 25, 2009 | 33.00 | 33.96 | 32.95 | 33.70 | 155,880 | +1.40(+4.33%) |
Jun 24, 2009 | 32.27 | 32.79 | 32.17 | 32.30 | 220,994 | +0.14(+0.44%) |
Jun 23, 2009 | 32.58 | 33.35 | 31.81 | 32.16 | 246,104 | -0.42(-1.29%) |
Jun 22, 2009 | 34.40 | 34.63 | 32.46 | 32.58 | 271,440 | -0.92(-2.75%) |
Jun 19, 2009 | 33.45 | 33.68 | 33.03 | 33.50 | 159,149 | +0.11(+0.33%) |
Jun 18, 2009 | 33.26 | 33.49 | 33.00 | 33.39 | 162,685 | +0.14(+0.42%) |
Jun 17, 2009 | 33.45 | 33.45 | 32.46 | 33.25 | 219,577 | -0.43(-1.28%) |
Jun 16, 2009 | 35.00 | 35.20 | 33.60 | 33.68 | 175,318 | -0.77(-2.24%) |
Jun 15, 2009 | 35.00 | 35.15 | 34.41 | 34.45 | 160,624 | -0.81(-2.30%) |
Jun 12, 2009 | 34.60 | 35.26 | 34.36 | 35.26 | 123,730 | +0.55(+1.58%) |
Jun 11, 2009 | 34.66 | 35.00 | 34.38 | 34.71 | 155,351 | -0.05(-0.14%) |
Jun 10, 2009 | 35.15 | 36.00 | 34.34 | 34.76 | 118,000 | -0.44(-1.25%) |
Jun 09, 2009 | 35.75 | 35.75 | 34.92 | 35.20 | 193,264 | -0.40(-1.12%) |
Jun 08, 2009 | 35.87 | 35.97 | 35.35 | 35.60 | 174,384 | -0.67(-1.85%) |
Jun 05, 2009 | 35.40 | 36.39 | 34.80 | 36.27 | 226,496 | +0.80(+2.26%) |
Jun 04, 2009 | 35.60 | 35.60 | 34.74 | 35.47 | 168,330 | +0.28(+0.80%) |
Jun 03, 2009 | 36.14 | 36.23 | 34.49 | 35.19 | 327,429 | -1.33(-3.64%) |
Jun 02, 2009 | 36.00 | 36.55 | 35.10 | 36.52 | 313,241 | +0.76(+2.13%) |
Jun 01, 2009 | 34.99 | 35.90 | 34.71 | 35.76 | 386,979 | +0.81(+2.32%) |
May 29, 2009 | 34.35 | 34.95 | 34.20 | 34.95 | 241,076 | +0.89(+2.61%) |
May 28, 2009 | 33.93 | 34.33 | 33.78 | 34.06 | 174,540 | +0.35(+1.04%) |
May 27, 2009 | 34.30 | 34.30 | 33.40 | 33.71 | 208,831 | -0.19(-0.56%) |
May 26, 2009 | 33.48 | 34.34 | 33.48 | 33.90 | 230,901 | +0.51(+1.53%) |
May 22, 2009 | 33.25 | 33.73 | 33.00 | 33.39 | 209,177 | +0.18(+0.54%) |
May 21, 2009 | 33.91 | 33.97 | 33.03 | 33.21 | 159,570 | -0.46(-1.37%) |
May 20, 2009 | 33.50 | 34.18 | 33.21 | 33.67 | 258,804 | +0.59(+1.78%) |
May 19, 2009 | 33.40 | 33.40 | 32.87 | 33.08 | 197,190 | +0.03(+0.09%) |
May 18, 2009 | 32.95 | 33.40 | 32.90 | 33.05 | 155,291 | +0.62(+1.91%) |
May 15, 2009 | 32.99 | 32.99 | 31.97 | 32.43 | 146,946 | +0.36(+1.12%) |
May 14, 2009 | 32.02 | 32.14 | 31.31 | 32.07 | 212,157 | +0.47(+1.49%) |
May 13, 2009 | 32.04 | 32.55 | 31.51 | 31.60 | 247,084 | -0.60(-1.86%) |
May 12, 2009 | 32.85 | 33.35 | 31.52 | 32.20 | 261,067 | -0.44(-1.35%) |
May 11, 2009 | 32.85 | 33.00 | 31.79 | 32.64 | 293,165 | -0.26(-0.79%) |
May 08, 2009 | 32.31 | 33.34 | 31.90 | 32.90 | 301,597 | +1.00(+3.13%) |
May 07, 2009 | 32.59 | 32.87 | 31.40 | 31.90 | 377,758 | -0.40(-1.24%) |
May 06, 2009 | 32.25 | 32.47 | 31.29 | 32.30 | 625,272 | -0.69(-2.09%) |
May 05, 2009 | 33.92 | 33.92 | 32.86 | 32.99 | 280,314 | -0.24(-0.72%) |
May 04, 2009 | 33.16 | 33.33 | 33.06 | 33.23 | 443,229 | +0.31(+0.94%) |
May 01, 2009 | 33.11 | 33.51 | 32.37 | 32.92 | 349,502 | -0.48(-1.44%) |
Apr 30, 2009 | 35.35 | 35.35 | 33.33 | 33.40 | 439,282 | -1.45(-4.16%) |
Apr 29, 2009 | 34.00 | 35.66 | 33.39 | 34.85 | 607,058 | +1.50(+4.50%) |
Apr 28, 2009 | 33.01 | 34.50 | 32.18 | 33.35 | 311,750 | +1.07(+3.31%) |
Apr 27, 2009 | 31.50 | 32.59 | 31.25 | 32.28 | 495,769 | +0.83(+2.64%) |
Apr 24, 2009 | 31.40 | 31.87 | 31.00 | 31.45 | 261,022 | +0.20(+0.64%) |
Apr 23, 2009 | 31.37 | 31.66 | 30.99 | 31.25 | 254,492 | +0.10(+0.32%) |
Apr 22, 2009 | 31.61 | 31.82 | 31.11 | 31.15 | 202,445 | -0.38(-1.21%) |
Apr 21, 2009 | 31.15 | 31.88 | 31.00 | 31.53 | 313,472 | +0.09(+0.29%) |
Apr 20, 2009 | 32.90 | 33.15 | 31.35 | 31.44 | 350,821 | -1.03(-3.17%) |
Apr 17, 2009 | 31.98 | 32.60 | 31.62 | 32.47 | 385,387 | +0.74(+2.33%) |
Apr 16, 2009 | 32.55 | 32.55 | 30.90 | 31.73 | 456,794 | +0.57(+1.83%) |
Apr 15, 2009 | 31.83 | 32.00 | 30.61 | 31.16 | 379,552 | -0.04(-0.13%) |
Apr 14, 2009 | 30.85 | 31.29 | 30.31 | 31.20 | 618,947 | +0.40(+1.30%) |
Apr 13, 2009 | 30.75 | 31.00 | 30.30 | 30.80 | 403,828 | -0.09(-0.29%) |
Apr 09, 2009 | 30.50 | 31.00 | 30.29 | 30.89 | 425,257 | +0.74(+2.45%) |
Apr 08, 2009 | 29.79 | 30.35 | 29.50 | 30.15 | 316,496 | +0.27(+0.90%) |
Apr 07, 2009 | 29.43 | 30.17 | 29.03 | 29.88 | 256,506 | +0.27(+0.91%) |
Apr 06, 2009 | 29.76 | 29.97 | 29.21 | 29.61 | 371,764 | -0.39(-1.30%) |
Apr 03, 2009 | 30.40 | 30.40 | 29.22 | 30.00 | 247,463 | +0.18(+0.60%) |
Apr 02, 2009 | 30.69 | 30.87 | 29.59 | 29.82 | 479,224 | -0.20(-0.67%) |
Apr 01, 2009 | 29.40 | 30.29 | 28.93 | 30.02 | 228,963 | +0.65(+2.21%) |
Mar 31, 2009 | 29.01 | 30.27 | 28.75 | 29.37 | 329,209 | +0.57(+1.98%) |
Mar 30, 2009 | 29.00 | 29.06 | 28.52 | 28.80 | 364,136 | -1.34(-4.45%) |
Mar 26, 2009 | 31.27 | 31.27 | 29.79 | 30.14 | 427,506 | -0.04(-0.13%) |
Mar 25, 2009 | 31.62 | 31.62 | 29.80 | 30.18 | 539,381 | -0.55(-1.79%) |
Mar 24, 2009 | 30.80 | 31.24 | 30.11 | 30.73 | 642,756 | +0.18(+0.59%) |
Mar 23, 2009 | 30.00 | 30.55 | 29.96 | 30.55 | 394,901 | +1.16(+3.95%) |
Mar 20, 2009 | 31.45 | 31.45 | 29.33 | 29.39 | 736,432 | -1.74(-5.59%) |
Mar 19, 2009 | 32.27 | 32.27 | 30.70 | 31.13 | 396,313 | +0.62(+2.03%) |
Mar 18, 2009 | 30.32 | 30.81 | 29.32 | 30.51 | 332,747 | +0.44(+1.46%) |
Mar 17, 2009 | 30.63 | 31.20 | 29.56 | 30.07 | 455,434 | -0.15(-0.50%) |
Mar 16, 2009 | 29.78 | 31.06 | 29.72 | 30.22 | 306,753 | +0.78(+2.65%) |
Mar 13, 2009 | 30.50 | 31.00 | 29.00 | 29.44 | 0 | -0.86(-2.84%) |
Mar 12, 2009 | 27.39 | 30.72 | 27.33 | 30.30 | 663,777 | +2.68(+9.70%) |
Mar 11, 2009 | 27.63 | 27.91 | 26.98 | 27.62 | 733,908 | +0.65(+2.41%) |
Mar 10, 2009 | 26.22 | 27.48 | 25.82 | 26.97 | 652,479 | +1.17(+4.53%) |
Mar 09, 2009 | 25.86 | 26.85 | 25.48 | 25.80 | 598,030 | -0.55(-2.09%) |
Mar 06, 2009 | 26.89 | 27.52 | 25.36 | 26.35 | 0 | -0.29(-1.09%) |
Mar 05, 2009 | 27.25 | 28.20 | 26.55 | 26.64 | 696,832 | -0.86(-3.13%) |
Mar 04, 2009 | 28.25 | 28.25 | 26.59 | 27.50 | 2,826,315 | -2.15(-7.25%) |