Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.28 | 29.28 | 28.65 | 28.91 | 2,644,942 | -0.34(-1.15%) |
Feb 25, 2010 | 29.01 | 29.26 | 28.75 | 29.24 | 1,946,124 | -0.09(-0.32%) |
Feb 24, 2010 | 29.21 | 29.41 | 29.01 | 29.34 | 1,471,788 | +0.26(+0.89%) |
Feb 23, 2010 | 29.38 | 29.42 | 28.90 | 29.08 | 1,783,626 | -0.35(-1.18%) |
Feb 22, 2010 | 29.14 | 29.59 | 28.98 | 29.43 | 1,903,650 | +0.17(+0.58%) |
Feb 19, 2010 | 28.91 | 29.51 | 28.79 | 29.26 | 2,323,686 | +0.28(+0.97%) |
Feb 18, 2010 | 28.70 | 29.06 | 28.64 | 28.98 | 2,202,186 | +0.17(+0.61%) |
Feb 17, 2010 | 28.54 | 28.91 | 28.45 | 28.80 | 2,590,468 | +0.42(+1.48%) |
Feb 16, 2010 | 27.81 | 28.44 | 27.68 | 28.38 | 3,090,658 | +0.70(+2.52%) |
Feb 12, 2010 | 27.90 | 27.68 | 27.68 | 27.68 | 3,364,657 | -0.38(-1.37%) |
Feb 11, 2010 | 27.73 | 28.12 | 27.36 | 28.07 | 4,246,933 | +0.31(+1.13%) |
Feb 10, 2010 | 28.54 | 28.77 | 27.66 | 27.75 | 3,460,245 | -0.70(-2.45%) |
Feb 09, 2010 | 29.54 | 29.63 | 28.30 | 28.45 | 5,265,653 | -0.83(-2.83%) |
Feb 08, 2010 | 29.33 | 29.75 | 29.25 | 29.28 | 1,705,582 | -0.05(-0.18%) |
Feb 05, 2010 | 28.89 | 29.45 | 28.77 | 29.33 | 2,422,879 | +0.56(+1.95%) |
Feb 04, 2010 | 30.19 | 30.22 | 28.74 | 28.77 | 2,982,524 | -1.58(-5.21%) |
Feb 03, 2010 | 30.03 | 30.40 | 29.95 | 30.35 | 1,277,674 | +0.21(+0.71%) |
Feb 02, 2010 | 30.21 | 30.27 | 29.89 | 30.14 | 1,949,395 | -0.10(-0.33%) |
Feb 01, 2010 | 30.00 | 30.39 | 29.95 | 30.24 | 1,429,213 | +0.35(+1.17%) |
Jan 29, 2010 | 30.26 | 30.35 | 29.79 | 29.89 | 1,923,669 | -0.33(-1.08%) |
Jan 28, 2010 | 30.55 | 30.62 | 30.18 | 30.22 | 950,470 | -0.30(-0.98%) |
Jan 27, 2010 | 30.54 | 30.60 | 30.30 | 30.52 | 1,435,421 | -0.02(-0.07%) |
Jan 26, 2010 | 30.31 | 30.67 | 30.16 | 30.54 | 1,513,490 | +0.08(+0.26%) |
Jan 25, 2010 | 30.83 | 30.87 | 30.44 | 30.46 | 1,286,984 | -0.16(-0.51%) |
Jan 22, 2010 | 30.87 | 31.03 | 30.60 | 30.62 | 1,251,545 | -0.24(-0.78%) |
Jan 21, 2010 | 31.21 | 31.46 | 30.78 | 30.86 | 1,954,615 | -0.28(-0.91%) |
Jan 20, 2010 | 31.48 | 31.57 | 30.79 | 31.14 | 1,946,081 | -0.58(-1.84%) |
Jan 19, 2010 | 32.01 | 32.10 | 31.48 | 31.73 | 2,561,920 | -0.43(-1.33%) |
Jan 15, 2010 | 32.32 | 32.15 | 32.15 | 32.15 | 1,575,044 | -0.29(-0.90%) |
Jan 14, 2010 | 32.19 | 32.54 | 32.18 | 32.44 | 1,166,944 | +0.17(+0.53%) |
Jan 13, 2010 | 32.11 | 32.44 | 31.90 | 32.27 | 1,018,861 | +0.13(+0.40%) |
Jan 12, 2010 | 31.98 | 32.24 | 31.78 | 32.15 | 987,490 | +0.11(+0.36%) |
Jan 11, 2010 | 31.83 | 32.14 | 31.70 | 32.03 | 1,146,754 | +0.36(+1.15%) |
Jan 08, 2010 | 31.64 | 31.73 | 31.43 | 31.67 | 1,585,302 | -0.04(-0.13%) |
Jan 07, 2010 | 32.17 | 32.17 | 31.65 | 31.71 | 1,745,828 | -0.54(-1.68%) |
Jan 06, 2010 | 32.37 | 32.52 | 32.11 | 32.25 | 1,024,595 | -0.04(-0.11%) |
Jan 05, 2010 | 32.66 | 32.66 | 32.11 | 32.29 | 1,421,883 | -0.39(-1.20%) |
Jan 04, 2010 | 32.43 | 32.79 | 32.30 | 32.68 | 1,830,033 | +0.54(+1.68%) |
Dec 31, 2009 | 32.22 | 32.14 | 32.14 | 32.14 | 856,164 | -0.02(-0.07%) |
Dec 30, 2009 | 31.82 | 32.16 | 31.71 | 32.16 | 789,654 | +0.10(+0.31%) |
Dec 29, 2009 | 32.07 | 32.21 | 31.90 | 32.06 | 736,551 | +0.04(+0.13%) |
Dec 28, 2009 | 31.88 | 32.05 | 31.64 | 32.02 | 1,108,270 | +0.24(+0.76%) |
Dec 24, 2009 | 31.72 | 31.85 | 31.65 | 31.78 | 543,434 | +0.06(+0.20%) |
Dec 23, 2009 | 31.49 | 31.80 | 31.33 | 31.71 | 1,210,404 | +0.31(+0.97%) |
Dec 22, 2009 | 31.21 | 31.46 | 31.06 | 31.41 | 1,298,200 | +0.26(+0.82%) |
Dec 21, 2009 | 31.04 | 31.21 | 30.99 | 31.15 | 755,136 | +0.24(+0.78%) |
Dec 18, 2009 | 30.72 | 30.94 | 30.52 | 30.91 | 1,489,039 | +0.19(+0.63%) |
Dec 17, 2009 | 31.14 | 31.14 | 30.72 | 30.72 | 3,227,057 | -0.46(-1.48%) |
Dec 16, 2009 | 31.49 | 31.65 | 31.14 | 31.18 | 1,790,249 | -0.17(-0.54%) |
Dec 15, 2009 | 31.87 | 32.02 | 31.19 | 31.35 | 2,607,342 | -0.48(-1.52%) |
Dec 14, 2009 | 31.94 | 31.98 | 31.81 | 31.83 | 1,980,360 | -0.23(-0.73%) |
Dec 11, 2009 | 32.40 | 32.49 | 32.03 | 32.07 | 1,239,968 | -0.23(-0.73%) |
Dec 10, 2009 | 32.62 | 32.82 | 32.17 | 32.30 | 1,139,726 | -0.16(-0.50%) |
Dec 09, 2009 | 32.15 | 32.51 | 31.93 | 32.47 | 1,590,973 | +0.37(+1.15%) |
Dec 08, 2009 | 32.37 | 32.51 | 31.88 | 32.10 | 1,426,943 | -0.44(-1.36%) |
Dec 07, 2009 | 32.45 | 32.74 | 32.29 | 32.54 | 1,183,529 | +0.00(+0.00%) |
Dec 04, 2009 | 32.45 | 32.72 | 32.17 | 32.54 | 1,768,247 | +0.33(+1.02%) |
Dec 03, 2009 | 32.57 | 32.59 | 32.15 | 32.21 | 799,996 | -0.25(-0.77%) |
Dec 02, 2009 | 32.39 | 32.58 | 32.07 | 32.46 | 1,058,552 | +0.01(+0.02%) |
Dec 01, 2009 | 32.39 | 32.63 | 32.16 | 32.45 | 1,723,361 | +0.28(+0.86%) |
Nov 30, 2009 | 32.15 | 32.34 | 31.86 | 32.17 | 1,247,870 | +0.14(+0.44%) |
Nov 27, 2009 | 32.03 | 32.20 | 31.33 | 32.03 | 590,780 | -0.43(-1.34%) |
Nov 25, 2009 | 32.63 | 32.67 | 32.31 | 32.47 | 869,848 | -0.26(-0.78%) |
Nov 24, 2009 | 32.77 | 33.01 | 32.56 | 32.72 | 1,158,604 | +0.13(+0.39%) |
Nov 23, 2009 | 32.73 | 32.91 | 32.46 | 32.59 | 1,201,482 | +0.16(+0.50%) |
Nov 20, 2009 | 32.54 | 32.62 | 32.31 | 32.43 | 1,055,169 | -0.11(-0.33%) |
Nov 19, 2009 | 32.52 | 32.76 | 31.98 | 32.54 | 1,655,250 | -0.22(-0.67%) |
Nov 18, 2009 | 32.76 | 32.94 | 32.53 | 32.76 | 1,141,235 | -0.05(-0.15%) |
Nov 17, 2009 | 32.87 | 33.10 | 32.58 | 32.81 | 1,252,821 | -0.15(-0.45%) |
Nov 16, 2009 | 32.65 | 33.24 | 32.58 | 32.96 | 1,265,739 | +0.45(+1.38%) |
Nov 13, 2009 | 32.78 | 32.93 | 32.44 | 32.51 | 1,511,525 | +0.10(+0.31%) |
Nov 12, 2009 | 32.91 | 32.98 | 32.35 | 32.41 | 2,179,335 | -0.43(-1.30%) |
Nov 11, 2009 | 31.99 | 32.95 | 31.94 | 32.84 | 2,837,712 | +0.93(+2.92%) |
Nov 10, 2009 | 31.98 | 32.02 | 31.78 | 31.90 | 1,501,071 | -0.10(-0.31%) |
Nov 09, 2009 | 31.45 | 32.02 | 31.38 | 32.00 | 2,263,205 | +0.80(+2.55%) |
Nov 06, 2009 | 31.16 | 31.55 | 31.07 | 31.21 | 2,483,654 | -0.01(-0.05%) |
Nov 05, 2009 | 32.11 | 32.35 | 31.13 | 31.22 | 6,303,076 | -0.93(-2.90%) |
Nov 04, 2009 | 35.79 | 35.86 | 31.88 | 32.15 | 8,379,113 | -3.00(-8.54%) |
Nov 03, 2009 | 35.23 | 35.33 | 34.49 | 35.16 | 1,887,991 | -0.23(-0.64%) |
Nov 02, 2009 | 34.99 | 35.76 | 34.73 | 35.38 | 1,577,523 | +0.53(+1.53%) |
Oct 30, 2009 | 35.21 | 35.23 | 34.54 | 34.85 | 1,330,957 | -0.34(-0.97%) |
Oct 29, 2009 | 35.01 | 35.19 | 34.53 | 35.19 | 1,428,492 | +0.48(+1.39%) |
Oct 28, 2009 | 35.27 | 35.56 | 34.62 | 34.71 | 1,350,293 | -0.68(-1.91%) |
Oct 27, 2009 | 36.01 | 36.01 | 35.33 | 35.38 | 1,388,674 | -0.52(-1.45%) |
Oct 26, 2009 | 35.81 | 36.53 | 35.62 | 35.90 | 1,690,495 | +0.15(+0.42%) |
Oct 23, 2009 | 35.60 | 35.80 | 35.40 | 35.75 | 1,406,047 | -0.18(-0.50%) |
Oct 22, 2009 | 35.58 | 36.09 | 35.41 | 35.93 | 1,306,241 | +0.36(+1.00%) |
Oct 21, 2009 | 35.64 | 36.37 | 35.53 | 35.58 | 2,232,100 | -0.21(-0.58%) |
Oct 20, 2009 | 35.78 | 35.84 | 35.69 | 35.78 | 1,918,617 | +0.00(+0.00%) |
Oct 19, 2009 | 35.60 | 35.87 | 35.53 | 35.78 | 1,609,131 | +0.23(+0.66%) |
Oct 16, 2009 | 35.57 | 35.89 | 35.50 | 35.55 | 2,698,156 | -0.19(-0.54%) |
Oct 15, 2009 | 35.36 | 36.09 | 35.33 | 35.74 | 2,740,977 | -0.08(-0.22%) |
Oct 14, 2009 | 36.17 | 36.25 | 35.62 | 35.82 | 2,741,686 | -0.09(-0.24%) |
Oct 13, 2009 | 35.46 | 35.99 | 35.44 | 35.90 | 1,589,751 | +0.38(+1.06%) |
Oct 12, 2009 | 35.54 | 35.60 | 35.33 | 35.53 | 1,629,182 | +0.13(+0.36%) |
Oct 09, 2009 | 35.16 | 35.44 | 35.11 | 35.40 | 969,628 | +0.12(+0.34%) |
Oct 08, 2009 | 35.47 | 35.53 | 35.13 | 35.28 | 1,214,411 | -0.13(-0.36%) |
Oct 07, 2009 | 35.11 | 35.48 | 34.70 | 35.41 | 1,897,921 | +0.30(+0.85%) |
Oct 06, 2009 | 34.69 | 35.31 | 34.59 | 35.11 | 1,648,415 | +0.53(+1.54%) |
Oct 05, 2009 | 34.22 | 34.62 | 33.60 | 34.57 | 1,842,840 | +0.61(+1.80%) |
Oct 02, 2009 | 34.39 | 34.44 | 33.45 | 33.96 | 2,710,624 | -0.58(-1.69%) |
Oct 01, 2009 | 34.42 | 34.93 | 34.05 | 34.54 | 2,729,121 | -0.10(-0.29%) |
Sep 30, 2009 | 34.65 | 34.79 | 33.96 | 34.64 | 1,654,229 | +0.01(+0.04%) |
Sep 29, 2009 | 34.52 | 34.90 | 34.39 | 34.63 | 1,133,106 | -0.01(-0.04%) |
Sep 28, 2009 | 34.10 | 34.76 | 33.98 | 34.64 | 1,090,102 | +0.56(+1.65%) |
Sep 25, 2009 | 34.10 | 34.30 | 33.88 | 34.08 | 1,717,219 | -0.15(-0.44%) |
Sep 24, 2009 | 34.38 | 34.41 | 33.92 | 34.23 | 1,746,206 | +0.00(+0.00%) |
Sep 23, 2009 | 34.16 | 34.76 | 33.91 | 34.23 | 1,703,322 | +0.29(+0.86%) |
Sep 22, 2009 | 33.98 | 34.10 | 33.62 | 33.94 | 1,247,333 | -0.06(-0.19%) |
Sep 21, 2009 | 33.85 | 34.07 | 33.57 | 34.00 | 1,529,585 | -0.01(-0.04%) |
Sep 18, 2009 | 34.69 | 34.94 | 34.02 | 34.02 | 4,433,403 | -0.70(-2.03%) |
Sep 17, 2009 | 34.97 | 35.13 | 34.43 | 34.72 | 2,944,968 | -0.36(-1.01%) |
Sep 16, 2009 | 35.24 | 35.33 | 34.99 | 35.08 | 2,581,526 | -0.15(-0.42%) |
Sep 15, 2009 | 35.34 | 35.41 | 35.13 | 35.23 | 2,055,743 | -0.14(-0.40%) |
Sep 14, 2009 | 34.99 | 35.50 | 34.90 | 35.37 | 2,564,769 | +0.30(+0.85%) |
Sep 11, 2009 | 35.27 | 35.27 | 34.65 | 35.07 | 1,880,330 | -0.26(-0.73%) |
Sep 10, 2009 | 34.85 | 35.41 | 34.73 | 35.33 | 4,192,155 | +0.35(+1.00%) |
Sep 09, 2009 | 34.52 | 35.11 | 34.20 | 34.98 | 2,140,764 | +0.39(+1.13%) |
Sep 08, 2009 | 34.37 | 34.62 | 34.07 | 34.59 | 2,234,606 | +0.26(+0.77%) |
Sep 04, 2009 | 33.90 | 34.42 | 33.90 | 34.32 | 2,287,895 | +0.24(+0.71%) |
Sep 03, 2009 | 33.41 | 34.16 | 33.19 | 34.08 | 2,825,906 | +0.56(+1.66%) |
Sep 02, 2009 | 33.46 | 34.02 | 33.26 | 33.53 | 2,895,603 | +0.07(+0.21%) |
Sep 01, 2009 | 33.64 | 34.29 | 33.36 | 33.46 | 3,233,382 | -0.26(-0.78%) |
Aug 31, 2009 | 33.03 | 33.77 | 32.92 | 33.72 | 1,789,834 | +0.51(+1.52%) |
Aug 28, 2009 | 33.20 | 33.34 | 32.97 | 33.21 | 1,315,812 | +0.14(+0.41%) |
Aug 27, 2009 | 32.84 | 33.18 | 32.58 | 33.08 | 1,557,500 | +0.11(+0.32%) |
Aug 26, 2009 | 32.59 | 33.11 | 32.54 | 32.97 | 1,918,161 | +0.26(+0.78%) |
Aug 25, 2009 | 32.86 | 33.01 | 32.59 | 32.72 | 1,040,909 | -0.07(-0.22%) |
Aug 24, 2009 | 32.96 | 32.96 | 32.64 | 32.79 | 813,073 | -0.16(-0.50%) |
Aug 21, 2009 | 32.76 | 33.16 | 32.58 | 32.95 | 1,185,997 | +0.42(+1.29%) |
Aug 20, 2009 | 32.52 | 32.59 | 32.35 | 32.53 | 679,680 | -0.01(-0.04%) |
Aug 19, 2009 | 32.29 | 32.62 | 32.27 | 32.54 | 1,010,354 | +0.06(+0.18%) |
Aug 18, 2009 | 32.51 | 32.62 | 32.37 | 32.49 | 637,996 | +0.10(+0.30%) |
Aug 17, 2009 | 32.42 | 32.62 | 32.12 | 32.39 | 992,757 | -0.08(-0.23%) |
Aug 14, 2009 | 32.77 | 33.25 | 32.38 | 32.47 | 1,360,868 | -0.11(-0.35%) |
Aug 13, 2009 | 33.13 | 33.13 | 32.41 | 32.58 | 1,123,118 | -0.26(-0.78%) |
Aug 12, 2009 | 32.62 | 33.09 | 32.39 | 32.84 | 1,035,807 | +0.22(+0.68%) |
Aug 11, 2009 | 32.31 | 32.79 | 32.31 | 32.62 | 1,270,250 | +0.03(+0.09%) |
Aug 10, 2009 | 32.36 | 32.98 | 32.21 | 32.59 | 2,012,409 | +0.26(+0.79%) |
Aug 07, 2009 | 32.63 | 32.65 | 32.20 | 32.33 | 1,332,977 | +0.02(+0.07%) |
Aug 06, 2009 | 33.16 | 33.38 | 32.28 | 32.31 | 2,009,255 | -0.68(-2.05%) |
Aug 05, 2009 | 33.32 | 33.60 | 32.93 | 32.99 | 1,579,722 | -0.38(-1.15%) |
Aug 04, 2009 | 33.79 | 33.81 | 33.19 | 33.37 | 2,594,881 | -0.40(-1.20%) |
Aug 03, 2009 | 33.09 | 33.96 | 32.12 | 33.77 | 5,275,554 | +1.60(+4.97%) |
Jul 31, 2009 | 32.00 | 32.36 | 31.91 | 32.17 | 2,677,559 | +0.21(+0.65%) |
Jul 30, 2009 | 32.00 | 32.20 | 31.93 | 31.97 | 1,848,930 | +0.15(+0.47%) |
Jul 29, 2009 | 31.55 | 31.95 | 31.48 | 31.82 | 1,652,959 | +0.18(+0.58%) |
Jul 28, 2009 | 31.88 | 32.09 | 31.36 | 31.63 | 1,436,175 | -0.33(-1.02%) |
Jul 27, 2009 | 31.85 | 31.98 | 31.54 | 31.96 | 822,401 | +0.01(+0.02%) |
Jul 24, 2009 | 31.98 | 32.09 | 31.58 | 31.95 | 3,276 | -0.02(-0.07%) |
Jul 23, 2009 | 31.39 | 32.26 | 31.39 | 31.98 | 2,080,866 | +0.53(+1.70%) |
Jul 22, 2009 | 31.06 | 31.68 | 30.98 | 31.44 | 1,569,179 | +0.34(+1.10%) |
Jul 21, 2009 | 31.26 | 31.44 | 30.85 | 31.10 | 1,086,214 | -0.04(-0.11%) |
Jul 20, 2009 | 31.38 | 31.54 | 30.89 | 31.14 | 1,831,658 | -0.08(-0.25%) |
Jul 17, 2009 | 31.30 | 31.32 | 30.99 | 31.21 | 1,389,097 | +0.02(+0.07%) |
Jul 16, 2009 | 31.09 | 31.33 | 30.93 | 31.19 | 894,962 | -0.01(-0.05%) |
Jul 15, 2009 | 30.58 | 31.21 | 30.38 | 31.21 | 1,459,508 | +0.80(+2.65%) |
Jul 14, 2009 | 30.37 | 30.61 | 30.12 | 30.40 | 1,269,142 | -0.06(-0.19%) |
Jul 13, 2009 | 30.07 | 30.49 | 30.00 | 30.46 | 1,002,141 | +0.67(+2.25%) |
Jul 10, 2009 | 30.15 | 30.25 | 29.66 | 29.79 | 865,774 | -0.56(-1.85%) |
Jul 09, 2009 | 30.49 | 30.65 | 30.22 | 30.35 | 1,303,446 | +0.01(+0.02%) |
Jul 08, 2009 | 30.69 | 30.70 | 30.05 | 30.35 | 1,211,473 | -0.23(-0.77%) |
Jul 07, 2009 | 31.14 | 31.15 | 30.54 | 30.58 | 1,413,707 | -0.59(-1.90%) |
Jul 06, 2009 | 30.72 | 31.21 | 30.52 | 31.17 | 1,050,173 | +0.31(+0.99%) |
Jul 02, 2009 | 30.69 | 31.07 | 30.60 | 30.86 | 1,980,130 | -0.11(-0.34%) |
Jul 01, 2009 | 30.32 | 31.28 | 30.20 | 30.97 | 1,902,260 | +0.85(+2.81%) |
Jun 30, 2009 | 30.32 | 30.40 | 29.78 | 30.12 | 1,650,842 | -0.14(-0.47%) |
Jun 29, 2009 | 30.51 | 30.51 | 29.89 | 30.27 | 1,085,611 | -0.08(-0.26%) |
Jun 26, 2009 | 30.32 | 30.51 | 29.98 | 30.35 | 2,192,117 | +0.03(+0.09%) |
Jun 25, 2009 | 29.94 | 30.36 | 29.90 | 30.32 | 1,468,040 | +0.43(+1.45%) |
Jun 24, 2009 | 30.10 | 30.25 | 29.71 | 29.88 | 1,674,250 | -0.09(-0.28%) |
Jun 23, 2009 | 29.90 | 30.32 | 29.62 | 29.97 | 1,536,235 | +0.07(+0.24%) |
Jun 22, 2009 | 30.35 | 30.65 | 29.75 | 29.90 | 1,716,773 | -0.73(-2.37%) |
Jun 19, 2009 | 31.14 | 31.14 | 30.47 | 30.62 | 1,850,166 | -0.30(-0.97%) |
Jun 18, 2009 | 30.47 | 31.05 | 30.16 | 30.92 | 1,525,095 | +0.53(+1.76%) |
Jun 17, 2009 | 30.79 | 31.04 | 30.30 | 30.39 | 2,457,823 | -0.33(-1.09%) |
Jun 16, 2009 | 31.60 | 31.67 | 30.58 | 30.72 | 1,912,377 | -0.74(-2.35%) |
Jun 15, 2009 | 31.74 | 32.01 | 31.31 | 31.46 | 1,357,264 | -0.51(-1.60%) |
Jun 12, 2009 | 31.75 | 32.05 | 31.63 | 31.98 | 1,496,057 | +0.16(+0.51%) |
Jun 11, 2009 | 31.93 | 32.15 | 31.78 | 31.81 | 1,951,019 | -0.11(-0.36%) |
Jun 10, 2009 | 31.93 | 32.27 | 31.67 | 31.93 | 1,896,686 | +0.11(+0.34%) |
Jun 09, 2009 | 32.29 | 32.42 | 31.79 | 31.82 | 2,772,648 | -0.44(-1.37%) |
Jun 08, 2009 | 32.27 | 32.46 | 32.06 | 32.26 | 2,202,821 | -0.30(-0.92%) |
Jun 05, 2009 | 32.94 | 33.28 | 32.40 | 32.56 | 1,824,956 | -0.31(-0.95%) |
Jun 04, 2009 | 33.13 | 33.38 | 32.85 | 32.87 | 2,344,572 | -0.17(-0.52%) |
Jun 03, 2009 | 32.86 | 33.31 | 32.59 | 33.04 | 2,242,074 | +0.06(+0.19%) |
Jun 02, 2009 | 31.78 | 33.05 | 31.76 | 32.98 | 2,860,816 | +1.22(+3.83%) |
Jun 01, 2009 | 31.62 | 32.27 | 31.22 | 31.76 | 5,334,884 | +0.46(+1.45%) |
May 29, 2009 | 31.68 | 32.22 | 31.26 | 31.31 | 4,685,230 | -0.50(-1.57%) |
May 28, 2009 | 31.67 | 31.91 | 31.33 | 31.80 | 1,610,405 | +0.29(+0.93%) |
May 27, 2009 | 31.87 | 32.01 | 31.46 | 31.51 | 2,410,890 | -0.45(-1.40%) |
May 26, 2009 | 30.96 | 31.96 | 30.82 | 31.96 | 2,995,356 | +0.96(+3.10%) |
May 22, 2009 | 30.97 | 31.21 | 30.72 | 31.00 | 1,189,530 | +0.06(+0.21%) |
May 21, 2009 | 30.69 | 31.15 | 30.43 | 30.94 | 1,887,072 | -0.01(-0.05%) |
May 20, 2009 | 31.07 | 31.23 | 30.65 | 30.95 | 3,361,995 | +0.03(+0.09%) |
May 19, 2009 | 30.82 | 31.31 | 30.51 | 30.92 | 2,566,402 | +0.14(+0.46%) |
May 18, 2009 | 30.08 | 30.78 | 29.93 | 30.78 | 3,037,088 | +0.92(+3.07%) |
May 15, 2009 | 29.89 | 30.22 | 29.76 | 29.86 | 1,914,936 | -0.04(-0.14%) |
May 14, 2009 | 29.68 | 30.26 | 29.61 | 29.90 | 1,988,507 | +0.31(+1.06%) |
May 13, 2009 | 29.87 | 30.11 | 29.56 | 29.59 | 2,048,959 | -0.47(-1.56%) |
May 12, 2009 | 29.97 | 30.30 | 29.55 | 30.06 | 1,796,377 | +0.18(+0.60%) |
May 11, 2009 | 29.58 | 30.13 | 29.50 | 29.88 | 1,825,178 | -0.01(-0.02%) |
May 08, 2009 | 29.81 | 30.32 | 29.69 | 29.89 | 2,266,604 | +0.31(+1.06%) |
May 07, 2009 | 30.07 | 30.07 | 29.43 | 29.58 | 1,865,263 | -0.33(-1.09%) |
May 06, 2009 | 30.10 | 30.37 | 29.12 | 29.90 | 2,395,181 | -0.11(-0.36%) |
May 05, 2009 | 29.11 | 30.88 | 28.84 | 30.01 | 6,898,294 | +2.61(+9.53%) |
May 04, 2009 | 27.33 | 27.64 | 27.31 | 27.40 | 2,521,658 | -0.38(-1.38%) |
May 01, 2009 | 27.27 | 27.78 | 27.00 | 27.78 | 1,781,009 | +0.56(+2.07%) |
Apr 30, 2009 | 26.35 | 27.59 | 26.28 | 27.22 | 3,070,251 | +1.08(+4.14%) |
Apr 29, 2009 | 26.17 | 26.30 | 25.90 | 26.14 | 2,628,524 | +0.20(+0.77%) |
Apr 28, 2009 | 25.88 | 26.24 | 25.78 | 25.94 | 2,117,283 | -0.20(-0.76%) |
Apr 27, 2009 | 26.17 | 26.44 | 25.98 | 26.14 | 1,738,189 | -0.24(-0.92%) |
Apr 24, 2009 | 25.94 | 26.47 | 25.84 | 26.38 | 1,661,814 | +0.44(+1.70%) |
Apr 23, 2009 | 26.14 | 26.32 | 25.56 | 25.94 | 1,836,434 | -0.23(-0.87%) |
Apr 22, 2009 | 26.35 | 26.49 | 25.90 | 26.17 | 1,743,697 | -0.26(-1.00%) |
Apr 21, 2009 | 26.08 | 26.74 | 25.94 | 26.43 | 1,321,625 | +0.06(+0.24%) |
Apr 20, 2009 | 27.08 | 27.51 | 26.35 | 26.37 | 1,892,323 | -0.95(-3.47%) |
Apr 17, 2009 | 26.42 | 27.82 | 26.42 | 27.31 | 4,487,901 | +0.90(+3.42%) |
Apr 16, 2009 | 25.54 | 26.54 | 25.54 | 26.41 | 2,799,155 | +0.93(+3.66%) |
Apr 15, 2009 | 24.77 | 25.81 | 24.72 | 25.48 | 3,057,412 | +0.42(+1.68%) |
Apr 14, 2009 | 24.71 | 25.36 | 24.47 | 25.06 | 3,605,759 | +0.23(+0.95%) |
Apr 13, 2009 | 24.82 | 25.14 | 24.39 | 24.82 | 1,591,461 | -0.42(-1.66%) |
Apr 09, 2009 | 24.89 | 25.35 | 24.59 | 25.24 | 2,520,676 | +0.68(+2.78%) |
Apr 08, 2009 | 24.97 | 25.01 | 24.32 | 24.56 | 1,783,128 | -0.38(-1.51%) |
Apr 07, 2009 | 24.99 | 25.44 | 24.79 | 24.94 | 1,300,378 | -0.23(-0.93%) |
Apr 06, 2009 | 25.67 | 25.70 | 25.04 | 25.17 | 1,897,603 | -0.61(-2.37%) |
Apr 03, 2009 | 25.71 | 26.13 | 25.60 | 25.78 | 1,981,192 | +0.12(+0.47%) |
Apr 02, 2009 | 24.99 | 26.06 | 24.77 | 25.66 | 2,418,013 | +0.97(+3.92%) |
Apr 01, 2009 | 24.23 | 24.82 | 23.78 | 24.69 | 2,401,237 | +0.30(+1.23%) |
Mar 31, 2009 | 24.42 | 24.82 | 24.27 | 24.40 | 1,971,293 | +0.02(+0.09%) |
Mar 30, 2009 | 24.77 | 24.90 | 23.88 | 24.37 | 1,786,653 | -0.86(-3.41%) |
Mar 26, 2009 | 25.10 | 25.32 | 24.61 | 25.24 | 2,217,026 | +0.24(+0.97%) |
Mar 25, 2009 | 25.35 | 25.36 | 24.49 | 24.99 | 2,120,323 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.26 | 24.49 | 25.04 | 3,114,762 | +0.15(+0.60%) |
Mar 23, 2009 | 24.41 | 24.89 | 24.38 | 24.89 | 3,990,044 | +1.35(+5.71%) |
Mar 20, 2009 | 23.48 | 23.84 | 23.02 | 23.54 | 2,970,957 | +0.17(+0.73%) |
Mar 19, 2009 | 23.71 | 23.74 | 23.34 | 23.37 | 3,196,994 | -0.21(-0.91%) |
Mar 18, 2009 | 22.52 | 24.00 | 22.32 | 23.58 | 5,793,290 | +1.17(+5.24%) |
Mar 17, 2009 | 22.32 | 22.55 | 21.89 | 22.41 | 3,207,841 | +0.04(+0.16%) |
Mar 16, 2009 | 22.72 | 22.98 | 22.22 | 22.37 | 3,763,147 | -0.17(-0.76%) |
Mar 13, 2009 | 22.87 | 23.23 | 22.15 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.62 | 22.74 | 22.84 | 4,038,400 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.92 | 23.42 | 5,459,599 | +0.08(+0.34%) |
Mar 10, 2009 | 23.50 | 23.89 | 23.26 | 23.34 | 3,400,653 | -0.11(-0.46%) |
Mar 09, 2009 | 24.13 | 24.25 | 23.31 | 23.45 | 2,102,436 | -0.82(-3.37%) |
Mar 06, 2009 | 24.44 | 24.66 | 23.74 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.44 | 24.75 | 23.52 | 23.92 | 4,814,842 | -1.02(-4.11%) |
Mar 04, 2009 | 25.71 | 25.74 | 24.83 | 24.94 | 3,292,214 | -0.20(-0.79%) |