Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.62 | 52.62 | 52.39 | 52.43 | 320,067 | -0.14(-0.27%) |
Jan 28, 2010 | 52.81 | 52.81 | 52.57 | 52.57 | 199,675 | -0.18(-0.33%) |
Jan 27, 2010 | 52.88 | 52.89 | 52.70 | 52.74 | 395,945 | -0.12(-0.23%) |
Jan 26, 2010 | 52.88 | 52.98 | 52.78 | 52.86 | 228,100 | -0.02(-0.03%) |
Jan 25, 2010 | 52.89 | 52.91 | 52.78 | 52.88 | 131,207 | +0.02(+0.04%) |
Jan 22, 2010 | 52.88 | 52.97 | 52.80 | 52.86 | 132,760 | -0.15(-0.28%) |
Jan 21, 2010 | 52.98 | 53.11 | 52.96 | 53.01 | 223,744 | -0.09(-0.18%) |
Jan 20, 2010 | 53.12 | 53.12 | 52.98 | 53.10 | 327,220 | +0.06(+0.12%) |
Jan 19, 2010 | 53.11 | 53.11 | 52.97 | 53.04 | 303,339 | +0.08(+0.16%) |
Jan 15, 2010 | 53.06 | 52.96 | 52.96 | 52.96 | 348,713 | -0.03(-0.06%) |
Jan 14, 2010 | 53.17 | 53.18 | 52.99 | 52.99 | 174,408 | -0.28(-0.52%) |
Jan 13, 2010 | 53.44 | 53.44 | 53.24 | 53.27 | 251,394 | -0.12(-0.22%) |
Jan 12, 2010 | 53.41 | 53.41 | 53.31 | 53.39 | 267,198 | +0.01(+0.02%) |
Jan 11, 2010 | 53.35 | 53.40 | 53.29 | 53.37 | 245,105 | +0.40(+0.76%) |
Jan 08, 2010 | 52.97 | 53.08 | 52.92 | 52.97 | 632,941 | +0.06(+0.12%) |
Jan 07, 2010 | 53.02 | 53.09 | 52.88 | 52.91 | 189,650 | -0.27(-0.52%) |
Jan 06, 2010 | 53.14 | 53.21 | 52.95 | 53.18 | 261,187 | +0.07(+0.14%) |
Jan 05, 2010 | 52.94 | 53.13 | 52.86 | 53.11 | 190,533 | +0.32(+0.61%) |
Jan 04, 2010 | 52.69 | 52.79 | 52.48 | 52.79 | 232,587 | +0.08(+0.15%) |
Dec 31, 2009 | 52.49 | 52.71 | 52.71 | 52.71 | 168,950 | +0.20(+0.37%) |
Dec 30, 2009 | 52.64 | 52.72 | 52.44 | 52.52 | 199,338 | +0.02(+0.04%) |
Dec 29, 2009 | 52.63 | 52.63 | 52.47 | 52.49 | 122,808 | -0.20(-0.38%) |
Dec 28, 2009 | 52.80 | 52.82 | 52.70 | 52.70 | 125,096 | -0.08(-0.16%) |
Dec 24, 2009 | 52.82 | 52.84 | 52.77 | 52.78 | 129,645 | -0.06(-0.12%) |
Dec 23, 2009 | 52.82 | 52.91 | 52.80 | 52.84 | 201,819 | -0.01(-0.02%) |
Dec 22, 2009 | 52.85 | 52.88 | 52.80 | 52.86 | 135,808 | +0.06(+0.12%) |
Dec 21, 2009 | 52.80 | 52.91 | 52.77 | 52.80 | 154,926 | -0.04(-0.08%) |
Dec 18, 2009 | 52.90 | 52.90 | 52.75 | 52.84 | 88,804 | +0.08(+0.16%) |
Dec 17, 2009 | 52.84 | 52.86 | 52.70 | 52.75 | 127,459 | -0.03(-0.06%) |
Dec 16, 2009 | 52.85 | 53.29 | 52.78 | 52.78 | 720,867 | +0.04(+0.07%) |
Dec 15, 2009 | 52.76 | 52.87 | 52.72 | 52.75 | 163,314 | -0.04(-0.07%) |
Dec 14, 2009 | 52.83 | 52.88 | 52.78 | 52.78 | 98,101 | +0.02(+0.04%) |
Dec 11, 2009 | 52.75 | 52.76 | 52.68 | 52.76 | 92,810 | +0.07(+0.13%) |
Dec 10, 2009 | 52.78 | 52.78 | 52.69 | 52.70 | 144,638 | +0.08(+0.15%) |
Dec 09, 2009 | 52.80 | 52.80 | 52.62 | 52.62 | 228,295 | -0.10(-0.19%) |
Dec 08, 2009 | 52.81 | 52.85 | 52.69 | 52.72 | 149,265 | -0.11(-0.21%) |
Dec 07, 2009 | 52.79 | 52.84 | 52.77 | 52.83 | 103,733 | +0.03(+0.05%) |
Dec 04, 2009 | 52.64 | 52.81 | 52.60 | 52.80 | 484,767 | -0.04(-0.07%) |
Dec 03, 2009 | 52.89 | 52.94 | 52.74 | 52.84 | 208,868 | -0.04(-0.07%) |
Dec 02, 2009 | 53.03 | 53.08 | 52.87 | 52.87 | 376,249 | -0.08(-0.15%) |
Dec 01, 2009 | 52.84 | 52.99 | 52.71 | 52.95 | 276,180 | -0.07(-0.14%) |
Nov 30, 2009 | 53.10 | 53.15 | 52.73 | 53.02 | 384,646 | -0.09(-0.18%) |
Nov 27, 2009 | 52.84 | 53.13 | 52.76 | 53.12 | 79,020 | -0.32(-0.60%) |
Nov 25, 2009 | 53.46 | 53.48 | 53.28 | 53.44 | 187,034 | +0.08(+0.15%) |
Nov 24, 2009 | 53.34 | 53.37 | 53.26 | 53.36 | 344,874 | +0.12(+0.23%) |
Nov 23, 2009 | 53.19 | 53.28 | 53.14 | 53.24 | 321,712 | +0.07(+0.13%) |
Nov 20, 2009 | 53.14 | 53.21 | 52.99 | 53.17 | 346,936 | -0.05(-0.09%) |
Nov 19, 2009 | 53.24 | 53.24 | 53.16 | 53.21 | 95,936 | -0.03(-0.05%) |
Nov 18, 2009 | 53.21 | 53.34 | 53.17 | 53.24 | 180,655 | +0.03(+0.06%) |
Nov 17, 2009 | 53.35 | 53.37 | 53.20 | 53.21 | 1,162,028 | -0.11(-0.20%) |
Nov 16, 2009 | 53.24 | 53.32 | 53.15 | 53.32 | 135,384 | +0.22(+0.41%) |
Nov 13, 2009 | 53.14 | 53.16 | 52.97 | 53.10 | 380,854 | +0.05(+0.09%) |
Nov 12, 2009 | 53.11 | 53.17 | 53.05 | 53.05 | 121,375 | +0.00(+0.00%) |
Nov 11, 2009 | 53.08 | 53.08 | 53.00 | 53.05 | 169,805 | +0.03(+0.05%) |
Nov 10, 2009 | 52.82 | 53.06 | 52.74 | 53.03 | 249,528 | +0.28(+0.54%) |
Nov 09, 2009 | 52.69 | 52.75 | 52.58 | 52.74 | 176,161 | +0.22(+0.41%) |
Nov 06, 2009 | 52.49 | 52.58 | 52.41 | 52.53 | 363,526 | +0.09(+0.18%) |
Nov 05, 2009 | 52.34 | 52.46 | 52.31 | 52.43 | 192,105 | +0.13(+0.26%) |
Nov 04, 2009 | 52.18 | 52.31 | 52.11 | 52.30 | 137,988 | +0.15(+0.29%) |
Nov 03, 2009 | 52.22 | 52.23 | 52.05 | 52.15 | 281,133 | -0.19(-0.37%) |
Nov 02, 2009 | 52.66 | 52.67 | 52.13 | 52.34 | 127,461 | -0.50(-0.94%) |
Oct 30, 2009 | 52.63 | 52.86 | 52.63 | 52.84 | 352,797 | +0.28(+0.53%) |
Oct 29, 2009 | 52.58 | 52.58 | 52.32 | 52.56 | 110,356 | +0.03(+0.05%) |
Oct 28, 2009 | 52.88 | 53.02 | 51.80 | 52.53 | 254,135 | -0.51(-0.96%) |
Oct 27, 2009 | 53.24 | 53.24 | 53.04 | 53.04 | 220,952 | -0.18(-0.33%) |
Oct 26, 2009 | 53.52 | 53.52 | 53.17 | 53.21 | 94,420 | -0.25(-0.47%) |
Oct 23, 2009 | 53.24 | 53.47 | 53.01 | 53.47 | 159,010 | -0.06(-0.11%) |
Oct 22, 2009 | 53.61 | 53.63 | 53.53 | 53.53 | 175,026 | -0.22(-0.40%) |
Oct 21, 2009 | 53.83 | 53.87 | 53.68 | 53.74 | 147,425 | -0.14(-0.26%) |
Oct 20, 2009 | 53.89 | 53.89 | 53.86 | 53.88 | 166,451 | +0.07(+0.13%) |
Oct 19, 2009 | 53.84 | 53.86 | 53.58 | 53.81 | 142,190 | +0.11(+0.20%) |
Oct 16, 2009 | 53.86 | 53.86 | 53.60 | 53.70 | 131,153 | -0.20(-0.37%) |
Oct 15, 2009 | 53.89 | 53.90 | 53.69 | 53.90 | 206,872 | -0.03(-0.06%) |
Oct 14, 2009 | 54.06 | 54.08 | 53.83 | 53.93 | 127,502 | +0.04(+0.07%) |
Oct 13, 2009 | 53.97 | 54.04 | 53.78 | 53.89 | 126,874 | -0.07(-0.12%) |
Oct 12, 2009 | 53.97 | 54.01 | 53.74 | 53.96 | 109,765 | +0.10(+0.18%) |
Oct 09, 2009 | 53.99 | 54.04 | 53.86 | 53.86 | 118,342 | +0.03(+0.05%) |
Oct 08, 2009 | 53.75 | 53.84 | 53.57 | 53.84 | 340,879 | +0.20(+0.37%) |
Oct 07, 2009 | 53.70 | 53.77 | 53.56 | 53.64 | 214,740 | -0.10(-0.18%) |
Oct 06, 2009 | 53.76 | 53.76 | 53.56 | 53.74 | 246,767 | +0.50(+0.94%) |
Oct 05, 2009 | 53.19 | 53.31 | 53.04 | 53.24 | 211,431 | +0.29(+0.55%) |
Oct 02, 2009 | 53.09 | 53.17 | 52.59 | 52.95 | 3,744,375 | -0.14(-0.27%) |
Oct 01, 2009 | 53.21 | 53.22 | 53.00 | 53.09 | 683,983 | -0.26(-0.50%) |
Sep 30, 2009 | 53.03 | 53.38 | 52.83 | 53.35 | 153,418 | +0.53(+1.00%) |
Sep 29, 2009 | 52.88 | 52.90 | 52.79 | 52.83 | 104,783 | -0.06(-0.12%) |
Sep 28, 2009 | 52.81 | 52.89 | 52.53 | 52.89 | 119,742 | +0.05(+0.10%) |
Sep 25, 2009 | 52.76 | 52.85 | 52.43 | 52.84 | 120,163 | +0.08(+0.16%) |
Sep 24, 2009 | 52.91 | 52.98 | 52.75 | 52.75 | 177,969 | -0.06(-0.11%) |
Sep 23, 2009 | 53.06 | 53.12 | 52.81 | 52.81 | 188,030 | -0.11(-0.21%) |
Sep 22, 2009 | 53.09 | 53.09 | 52.82 | 52.92 | 109,919 | -0.12(-0.22%) |
Sep 21, 2009 | 53.13 | 53.16 | 52.99 | 53.04 | 204,985 | +0.00(+0.00%) |
Sep 18, 2009 | 52.98 | 53.06 | 52.96 | 53.04 | 170,489 | -0.14(-0.26%) |
Sep 17, 2009 | 52.95 | 53.18 | 52.83 | 53.18 | 157,256 | +0.49(+0.93%) |
Sep 16, 2009 | 52.31 | 52.69 | 52.31 | 52.69 | 196,125 | +0.25(+0.48%) |
Sep 15, 2009 | 52.09 | 52.43 | 52.09 | 52.43 | 124,955 | +0.47(+0.91%) |
Sep 14, 2009 | 51.80 | 51.99 | 51.80 | 51.96 | 80,590 | +0.30(+0.58%) |
Sep 11, 2009 | 51.54 | 51.89 | 51.54 | 51.66 | 78,346 | -0.01(-0.01%) |
Sep 10, 2009 | 51.76 | 51.76 | 51.58 | 51.67 | 150,458 | +0.00(+0.00%) |
Sep 09, 2009 | 51.37 | 51.67 | 51.12 | 51.67 | 163,047 | +0.65(+1.27%) |
Sep 08, 2009 | 51.03 | 51.03 | 50.79 | 51.02 | 155,580 | +0.22(+0.43%) |
Sep 04, 2009 | 50.91 | 50.98 | 50.54 | 50.80 | 121,005 | -0.02(-0.03%) |
Sep 03, 2009 | 50.58 | 50.83 | 50.44 | 50.82 | 107,097 | +0.33(+0.66%) |
Sep 02, 2009 | 50.73 | 50.74 | 50.23 | 50.49 | 111,800 | -0.21(-0.41%) |
Sep 01, 2009 | 50.74 | 51.01 | 50.69 | 50.69 | 712,579 | -0.27(-0.54%) |
Aug 31, 2009 | 50.99 | 51.03 | 50.84 | 50.97 | 52,027 | +0.11(+0.21%) |
Aug 28, 2009 | 50.83 | 50.86 | 50.75 | 50.86 | 91,383 | +0.04(+0.07%) |
Aug 27, 2009 | 50.84 | 50.84 | 50.71 | 50.82 | 128,272 | +0.02(+0.03%) |
Aug 26, 2009 | 50.83 | 50.83 | 50.78 | 50.81 | 80,717 | -0.07(-0.13%) |
Aug 25, 2009 | 50.70 | 50.87 | 50.58 | 50.87 | 118,199 | +0.30(+0.59%) |
Aug 24, 2009 | 50.74 | 50.94 | 50.42 | 50.57 | 154,503 | -0.17(-0.34%) |
Aug 21, 2009 | 50.69 | 50.74 | 50.63 | 50.74 | 55,574 | +0.33(+0.65%) |
Aug 20, 2009 | 50.59 | 50.65 | 50.42 | 50.42 | 48,638 | -0.06(-0.12%) |
Aug 19, 2009 | 50.42 | 50.48 | 50.24 | 50.48 | 32,214 | +0.31(+0.62%) |
Aug 18, 2009 | 50.47 | 50.54 | 50.09 | 50.17 | 121,236 | -0.10(-0.21%) |
Aug 17, 2009 | 50.49 | 50.49 | 49.87 | 50.27 | 119,172 | -0.34(-0.68%) |
Aug 14, 2009 | 50.49 | 50.64 | 50.24 | 50.61 | 82,409 | +0.42(+0.85%) |
Aug 13, 2009 | 50.51 | 50.51 | 50.05 | 50.19 | 89,896 | -0.27(-0.54%) |
Aug 12, 2009 | 50.37 | 50.49 | 50.25 | 50.46 | 54,774 | -0.14(-0.28%) |
Aug 11, 2009 | 50.54 | 50.64 | 50.49 | 50.60 | 72,015 | -0.02(-0.03%) |
Aug 10, 2009 | 50.66 | 50.70 | 50.26 | 50.62 | 68,350 | -0.10(-0.19%) |
Aug 07, 2009 | 50.77 | 50.79 | 50.55 | 50.72 | 77,108 | -0.03(-0.06%) |
Aug 06, 2009 | 50.69 | 50.77 | 50.50 | 50.75 | 104,853 | +0.17(+0.33%) |
Aug 05, 2009 | 50.23 | 50.59 | 50.18 | 50.58 | 177,693 | +0.34(+0.68%) |
Aug 04, 2009 | 50.36 | 50.44 | 50.05 | 50.24 | 267,729 | +0.02(+0.04%) |
Aug 03, 2009 | 50.12 | 50.22 | 50.05 | 50.22 | 100,194 | +0.24(+0.47%) |
Jul 31, 2009 | 49.88 | 50.18 | 49.80 | 49.99 | 127,757 | +0.24(+0.47%) |
Jul 30, 2009 | 49.86 | 49.90 | 49.74 | 49.75 | 99,437 | +0.13(+0.26%) |
Jul 29, 2009 | 49.88 | 49.89 | 49.62 | 49.62 | 47,371 | -0.29(-0.58%) |
Jul 28, 2009 | 49.89 | 49.93 | 49.64 | 49.91 | 73,683 | +0.01(+0.02%) |
Jul 27, 2009 | 49.70 | 49.90 | 49.52 | 49.90 | 61,235 | +0.29(+0.58%) |
Jul 24, 2009 | 49.29 | 49.62 | 49.27 | 49.61 | 942 | +0.23(+0.46%) |
Jul 23, 2009 | 49.30 | 49.54 | 49.15 | 49.38 | 79,306 | -0.04(-0.08%) |
Jul 22, 2009 | 49.30 | 49.43 | 49.15 | 49.42 | 55,201 | +0.16(+0.32%) |
Jul 21, 2009 | 49.08 | 49.27 | 48.90 | 49.27 | 85,772 | +0.27(+0.56%) |
Jul 20, 2009 | 48.94 | 48.99 | 48.81 | 48.99 | 65,645 | +0.19(+0.38%) |
Jul 17, 2009 | 48.79 | 48.81 | 48.76 | 48.81 | 163,350 | +0.07(+0.15%) |
Jul 16, 2009 | 48.57 | 48.73 | 48.32 | 48.73 | 73,897 | +0.36(+0.75%) |
Jul 15, 2009 | 48.63 | 48.65 | 48.37 | 48.37 | 93,260 | -0.07(-0.14%) |
Jul 14, 2009 | 48.48 | 48.50 | 48.38 | 48.44 | 54,564 | +0.08(+0.16%) |
Jul 13, 2009 | 48.32 | 48.42 | 48.29 | 48.36 | 770,028 | +0.07(+0.14%) |
Jul 10, 2009 | 48.01 | 48.32 | 47.86 | 48.29 | 43,421 | +0.54(+1.13%) |
Jul 09, 2009 | 47.98 | 48.06 | 47.63 | 47.76 | 107,589 | -0.27(-0.57%) |
Jul 08, 2009 | 48.46 | 48.46 | 47.86 | 48.03 | 96,081 | -0.18(-0.37%) |
Jul 07, 2009 | 48.42 | 48.44 | 48.05 | 48.21 | 14,475 | -0.19(-0.40%) |
Jul 06, 2009 | 48.62 | 48.62 | 48.17 | 48.40 | 37,304 | -0.15(-0.31%) |
Jul 02, 2009 | 48.31 | 48.60 | 48.29 | 48.55 | 54,523 | -0.02(-0.03%) |
Jul 01, 2009 | 48.50 | 48.64 | 48.42 | 48.56 | 198,316 | -0.16(-0.33%) |
Jun 30, 2009 | 48.73 | 48.74 | 48.58 | 48.72 | 47,387 | +0.15(+0.31%) |
Jun 29, 2009 | 48.38 | 48.58 | 48.25 | 48.57 | 41,297 | +0.25(+0.51%) |
Jun 26, 2009 | 47.90 | 48.33 | 47.86 | 48.33 | 35,276 | +0.73(+1.52%) |
Jun 25, 2009 | 47.84 | 48.06 | 47.60 | 47.60 | 51,733 | +0.04(+0.09%) |
Jun 24, 2009 | 47.68 | 47.86 | 47.35 | 47.56 | 37,022 | +0.27(+0.58%) |
Jun 23, 2009 | 47.90 | 47.94 | 47.28 | 47.28 | 28,916 | -0.60(-1.25%) |
Jun 22, 2009 | 48.36 | 48.60 | 47.61 | 47.89 | 126,372 | -0.33(-0.69%) |
Jun 19, 2009 | 48.58 | 48.63 | 47.99 | 48.22 | 59,926 | -0.43(-0.88%) |
Jun 18, 2009 | 48.67 | 48.84 | 48.58 | 48.65 | 107,938 | -0.24(-0.49%) |
Jun 17, 2009 | 48.43 | 48.90 | 48.25 | 48.88 | 159,543 | +0.68(+1.41%) |
Jun 16, 2009 | 48.62 | 48.66 | 48.21 | 48.21 | 80,319 | -0.38(-0.78%) |
Jun 15, 2009 | 48.33 | 48.59 | 48.25 | 48.58 | 43,558 | -0.25(-0.51%) |
Jun 12, 2009 | 48.56 | 48.87 | 48.41 | 48.83 | 38,873 | +0.44(+0.90%) |
Jun 11, 2009 | 48.35 | 48.49 | 48.11 | 48.40 | 126,486 | +0.23(+0.48%) |
Jun 10, 2009 | 48.91 | 48.94 | 48.15 | 48.17 | 272,564 | -0.51(-1.05%) |
Jun 09, 2009 | 49.03 | 49.03 | 48.63 | 48.68 | 37,761 | +0.01(+0.02%) |
Jun 08, 2009 | 48.99 | 48.99 | 48.67 | 48.67 | 53,104 | -0.45(-0.92%) |
Jun 05, 2009 | 49.17 | 49.17 | 48.89 | 49.12 | 38,491 | -0.07(-0.14%) |
Jun 04, 2009 | 49.16 | 49.21 | 49.10 | 49.19 | 109,717 | +0.08(+0.16%) |
Jun 03, 2009 | 49.25 | 49.26 | 48.94 | 49.11 | 68,769 | -0.06(-0.13%) |
Jun 02, 2009 | 48.59 | 49.19 | 48.59 | 49.17 | 112,067 | +0.36(+0.74%) |
Jun 01, 2009 | 49.09 | 49.11 | 48.52 | 48.81 | 127,873 | +0.29(+0.60%) |
May 29, 2009 | 48.92 | 48.97 | 48.52 | 48.52 | 77,400 | -0.26(-0.54%) |
May 28, 2009 | 48.72 | 48.80 | 48.69 | 48.78 | 62,727 | -0.03(-0.05%) |
May 27, 2009 | 48.80 | 48.83 | 48.68 | 48.81 | 114,837 | +0.12(+0.26%) |
May 26, 2009 | 48.59 | 48.68 | 48.59 | 48.68 | 47,520 | +0.07(+0.15%) |
May 22, 2009 | 48.42 | 48.76 | 48.40 | 48.61 | 741,058 | -0.16(-0.33%) |
May 21, 2009 | 48.63 | 48.84 | 48.40 | 48.77 | 220,235 | +0.44(+0.90%) |
May 20, 2009 | 48.69 | 48.94 | 48.33 | 48.34 | 82,795 | -0.15(-0.31%) |
May 19, 2009 | 48.17 | 48.73 | 48.17 | 48.49 | 44,069 | +0.25(+0.52%) |
May 18, 2009 | 48.27 | 48.27 | 48.03 | 48.24 | 51,870 | +0.12(+0.25%) |
May 15, 2009 | 48.32 | 48.32 | 48.06 | 48.12 | 65,326 | -0.18(-0.36%) |
May 14, 2009 | 48.06 | 48.53 | 48.06 | 48.29 | 71,592 | -0.20(-0.41%) |
May 13, 2009 | 48.79 | 48.79 | 48.24 | 48.49 | 101,760 | -0.19(-0.39%) |
May 12, 2009 | 49.04 | 49.07 | 48.55 | 48.68 | 78,597 | -0.39(-0.79%) |
May 11, 2009 | 48.79 | 49.09 | 48.79 | 49.07 | 42,430 | -0.08(-0.15%) |
May 08, 2009 | 49.02 | 49.15 | 48.96 | 49.15 | 33,266 | +0.26(+0.52%) |
May 07, 2009 | 49.05 | 49.05 | 48.68 | 48.89 | 29,862 | +0.36(+0.74%) |
May 06, 2009 | 48.33 | 48.53 | 48.17 | 48.53 | 49,945 | +0.34(+0.71%) |
May 05, 2009 | 47.72 | 48.19 | 47.47 | 48.19 | 136,341 | +0.92(+1.94%) |
May 04, 2009 | 47.06 | 47.29 | 47.02 | 47.27 | 37,607 | +0.04(+0.09%) |
May 01, 2009 | 47.07 | 47.23 | 46.40 | 47.23 | 73,915 | -0.22(-0.46%) |
Apr 30, 2009 | 46.41 | 47.59 | 46.41 | 47.45 | 43,598 | +1.20(+2.59%) |
Apr 29, 2009 | 46.38 | 47.04 | 46.25 | 46.25 | 27,016 | -0.07(-0.15%) |
Apr 28, 2009 | 46.61 | 46.61 | 45.78 | 46.32 | 28,460 | +0.47(+1.03%) |
Apr 27, 2009 | 46.87 | 47.01 | 45.85 | 45.85 | 36,278 | -0.48(-1.05%) |
Apr 24, 2009 | 46.52 | 46.55 | 46.19 | 46.33 | 14,035 | +0.37(+0.81%) |
Apr 23, 2009 | 46.63 | 46.63 | 45.95 | 45.96 | 91,279 | -0.47(-1.00%) |
Apr 22, 2009 | 46.69 | 46.69 | 46.18 | 46.42 | 50,188 | +0.07(+0.16%) |
Apr 21, 2009 | 46.34 | 46.73 | 46.34 | 46.35 | 152,072 | +0.00(+0.00%) |
Apr 20, 2009 | 46.70 | 47.05 | 46.35 | 46.35 | 220,423 | -0.49(-1.04%) |
Apr 17, 2009 | 46.89 | 46.97 | 46.63 | 46.84 | 17,792 | +0.18(+0.38%) |
Apr 16, 2009 | 47.11 | 47.17 | 46.66 | 46.66 | 25,315 | -0.25(-0.52%) |
Apr 15, 2009 | 46.11 | 46.91 | 46.09 | 46.91 | 76,890 | +0.82(+1.77%) |
Apr 14, 2009 | 45.30 | 46.79 | 45.30 | 46.09 | 99,029 | -0.52(-1.11%) |
Apr 13, 2009 | 46.68 | 46.68 | 45.62 | 46.61 | 50,015 | +0.97(+2.12%) |
Apr 09, 2009 | 45.64 | 46.48 | 45.63 | 45.64 | 30,764 | -0.25(-0.55%) |
Apr 08, 2009 | 45.57 | 45.90 | 45.23 | 45.90 | 15,317 | +0.32(+0.70%) |
Apr 07, 2009 | 45.96 | 45.96 | 45.58 | 45.58 | 20,739 | -0.03(-0.07%) |
Apr 06, 2009 | 45.46 | 45.61 | 45.14 | 45.61 | 42,751 | +0.86(+1.92%) |
Apr 03, 2009 | 44.31 | 45.14 | 44.31 | 44.75 | 61,200 | -0.10(-0.23%) |
Apr 02, 2009 | 44.92 | 44.92 | 44.29 | 44.85 | 111,443 | +0.78(+1.77%) |
Apr 01, 2009 | 44.22 | 44.49 | 44.07 | 44.07 | 18,424 | -0.25(-0.57%) |
Mar 31, 2009 | 44.63 | 44.63 | 43.87 | 44.32 | 9,285 | +0.40(+0.91%) |
Mar 30, 2009 | 44.27 | 44.57 | 43.92 | 43.92 | 39,408 | -0.33(-0.75%) |
Mar 26, 2009 | 43.82 | 44.36 | 43.79 | 44.25 | 23,952 | -0.13(-0.30%) |
Mar 25, 2009 | 44.73 | 44.73 | 44.38 | 44.38 | 22,998 | -0.31(-0.70%) |
Mar 24, 2009 | 44.45 | 44.88 | 44.45 | 44.70 | 37,300 | +0.25(+0.56%) |
Mar 23, 2009 | 44.41 | 44.60 | 44.15 | 44.45 | 54,566 | -0.01(-0.01%) |
Mar 20, 2009 | 45.05 | 45.05 | 44.22 | 44.45 | 34,653 | -0.14(-0.31%) |
Mar 19, 2009 | 44.36 | 44.59 | 44.25 | 44.59 | 31,627 | +0.51(+1.15%) |
Mar 18, 2009 | 43.51 | 44.08 | 43.45 | 44.08 | 11,718 | +0.70(+1.62%) |
Mar 17, 2009 | 43.06 | 44.25 | 43.06 | 43.38 | 23,600 | +0.02(+0.05%) |
Mar 16, 2009 | 42.94 | 43.85 | 42.74 | 43.36 | 20,428 | +0.56(+1.32%) |
Mar 13, 2009 | 42.86 | 43.30 | 42.64 | 42.79 | 0 | +0.39(+0.93%) |
Mar 12, 2009 | 42.41 | 42.44 | 42.14 | 42.40 | 29,152 | +0.47(+1.11%) |
Mar 11, 2009 | 40.77 | 42.13 | 40.77 | 41.93 | 17,142 | +1.42(+3.50%) |
Mar 10, 2009 | 40.67 | 41.04 | 40.44 | 40.52 | 26,300 | +0.15(+0.37%) |
Mar 09, 2009 | 40.24 | 40.85 | 40.24 | 40.37 | 62,944 | -0.19(-0.46%) |
Mar 06, 2009 | 41.42 | 41.42 | 40.17 | 40.55 | 0 | -0.37(-0.90%) |
Mar 05, 2009 | 41.68 | 41.69 | 40.92 | 40.92 | 8,287 | -0.15(-0.37%) |
Mar 04, 2009 | 42.02 | 42.02 | 40.87 | 41.07 | 24,324 | -0.88(-2.10%) |
Mar 02, 2009 | 42.09 | 42.17 | 41.77 | 41.95 | 109,678 | -0.47(-1.10%) |
Feb 27, 2009 | 42.53 | 42.73 | 42.42 | 42.42 | 0 | -0.13(-0.32%) |
Feb 26, 2009 | 42.61 | 43.29 | 42.55 | 42.55 | 25,564 | -0.05(-0.11%) |
Feb 25, 2009 | 43.07 | 43.34 | 42.60 | 42.60 | 23,135 | -0.65(-1.50%) |
Feb 24, 2009 | 42.44 | 43.43 | 41.97 | 43.24 | 30,129 | +0.80(+1.89%) |
Feb 23, 2009 | 41.87 | 42.44 | 41.87 | 42.44 | 55,585 | +0.61(+1.45%) |
Feb 20, 2009 | 42.01 | 42.02 | 41.69 | 41.84 | 50,300 | -0.48(-1.14%) |
Feb 19, 2009 | 42.40 | 42.50 | 42.21 | 42.32 | 40,683 | -0.27(-0.63%) |
Feb 18, 2009 | 42.02 | 43.35 | 41.96 | 42.59 | 46,149 | +0.37(+0.88%) |
Feb 17, 2009 | 42.66 | 42.86 | 42.21 | 42.21 | 18,096 | -0.61(-1.42%) |
Feb 13, 2009 | 42.60 | 42.98 | 42.60 | 42.82 | 33,262 | -0.01(-0.01%) |
Feb 12, 2009 | 43.43 | 43.44 | 42.83 | 42.83 | 23,637 | -0.88(-2.00%) |
Feb 11, 2009 | 44.14 | 44.14 | 43.55 | 43.71 | 20,519 | -0.30(-0.67%) |
Feb 10, 2009 | 43.50 | 44.07 | 43.42 | 44.00 | 40,916 | +0.67(+1.55%) |
Feb 09, 2009 | 42.98 | 43.76 | 42.98 | 43.33 | 15,858 | +0.37(+0.86%) |
Feb 06, 2009 | 43.32 | 43.32 | 42.17 | 42.96 | 31,695 | +0.23(+0.55%) |
Feb 05, 2009 | 43.56 | 43.56 | 42.39 | 42.73 | 31,285 | -0.74(-1.70%) |
Feb 04, 2009 | 44.19 | 44.24 | 43.28 | 43.47 | 36,966 | -0.74(-1.66%) |
Feb 03, 2009 | 44.87 | 45.06 | 42.90 | 44.20 | 39,443 | +0.66(+1.52%) |