Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,674 | -0.76(-1.96%) |
Jan 28, 2010 | 38.98 | 38.98 | 38.71 | 38.78 | 1,166,359 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.92 | 38.32 | 38.82 | 1,348,669 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.53 | 38.60 | 845,508 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.66 | 38.74 | 1,077,823 | +0.15(+0.40%) |
Jan 22, 2010 | 39.34 | 39.47 | 38.52 | 38.58 | 1,109,248 | -0.87(-2.20%) |
Jan 21, 2010 | 40.32 | 40.42 | 39.40 | 39.45 | 591,530 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.46 | 40.01 | 40.29 | 546,511 | -0.41(-1.02%) |
Jan 19, 2010 | 40.23 | 40.74 | 39.89 | 40.71 | 1,385,370 | +0.47(+1.16%) |
Jan 15, 2010 | 40.56 | 40.24 | 40.24 | 40.24 | 751,508 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.75 | 40.51 | 40.68 | 498,915 | +0.15(+0.38%) |
Jan 13, 2010 | 40.32 | 40.66 | 40.15 | 40.52 | 681,774 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.42 | 40.10 | 40.26 | 660,478 | -0.32(-0.79%) |
Jan 11, 2010 | 40.67 | 40.71 | 40.40 | 40.58 | 1,881,130 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.54 | 40.25 | 40.52 | 876,569 | +0.11(+0.28%) |
Jan 07, 2010 | 40.20 | 40.45 | 40.06 | 40.40 | 2,168,683 | +0.16(+0.40%) |
Jan 06, 2010 | 40.23 | 40.33 | 40.16 | 40.24 | 975,100 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.96 | 40.23 | 838,636 | +0.12(+0.31%) |
Jan 04, 2010 | 39.75 | 40.15 | 39.73 | 40.11 | 467,828 | +0.68(+1.73%) |
Dec 31, 2009 | 39.84 | 39.43 | 39.43 | 39.43 | 384,692 | -0.34(-0.87%) |
Dec 30, 2009 | 39.65 | 39.83 | 39.65 | 39.77 | 515,408 | -0.02(-0.04%) |
Dec 29, 2009 | 39.87 | 39.96 | 39.78 | 39.79 | 476,735 | -0.05(-0.13%) |
Dec 28, 2009 | 39.81 | 39.89 | 39.66 | 39.84 | 307,076 | +0.11(+0.27%) |
Dec 24, 2009 | 39.66 | 39.73 | 39.60 | 39.73 | 258,456 | -0.50(-1.24%) |
Dec 23, 2009 | 39.81 | 40.23 | 39.61 | 40.23 | 826,828 | +0.53(+1.33%) |
Dec 22, 2009 | 39.67 | 39.84 | 39.63 | 39.70 | 1,835,861 | -0.01(-0.02%) |
Dec 21, 2009 | 39.41 | 39.76 | 39.40 | 39.71 | 1,203,590 | +0.46(+1.17%) |
Dec 18, 2009 | 39.25 | 39.26 | 38.93 | 39.25 | 1,535,772 | +0.27(+0.69%) |
Dec 17, 2009 | 39.24 | 39.27 | 38.98 | 38.98 | 465,516 | -0.51(-1.28%) |
Dec 16, 2009 | 39.67 | 39.72 | 39.43 | 39.49 | 534,970 | +0.02(+0.04%) |
Dec 15, 2009 | 39.60 | 39.70 | 39.37 | 39.47 | 799,444 | -0.25(-0.62%) |
Dec 14, 2009 | 39.70 | 39.76 | 39.66 | 39.72 | 510,183 | +0.10(+0.25%) |
Dec 11, 2009 | 39.54 | 39.67 | 39.42 | 39.62 | 418,914 | +0.20(+0.51%) |
Dec 10, 2009 | 39.50 | 39.60 | 39.36 | 39.42 | 454,601 | +0.18(+0.45%) |
Dec 09, 2009 | 39.06 | 39.27 | 38.88 | 39.24 | 357,582 | +0.18(+0.47%) |
Dec 08, 2009 | 39.23 | 39.26 | 38.97 | 39.06 | 779,934 | -0.41(-1.05%) |
Dec 07, 2009 | 39.55 | 39.73 | 39.40 | 39.47 | 531,845 | -0.09(-0.23%) |
Dec 04, 2009 | 39.99 | 40.06 | 39.29 | 39.57 | 1,297,234 | +0.11(+0.29%) |
Dec 03, 2009 | 39.78 | 40.01 | 39.40 | 39.45 | 608,738 | -0.24(-0.60%) |
Dec 02, 2009 | 39.81 | 39.95 | 39.58 | 39.69 | 1,038,844 | -0.09(-0.23%) |
Dec 01, 2009 | 39.66 | 39.89 | 39.58 | 39.78 | 1,073,287 | +0.44(+1.11%) |
Nov 30, 2009 | 39.24 | 39.43 | 39.04 | 39.34 | 1,759,959 | +0.12(+0.31%) |
Nov 27, 2009 | 38.73 | 39.77 | 38.69 | 39.22 | 1,349,597 | -0.58(-1.46%) |
Nov 25, 2009 | 39.86 | 39.86 | 39.67 | 39.80 | 743,189 | +0.08(+0.19%) |
Nov 24, 2009 | 39.83 | 39.83 | 39.44 | 39.73 | 1,191,865 | +0.01(+0.02%) |
Nov 23, 2009 | 39.68 | 39.89 | 39.58 | 39.72 | 1,729,341 | +0.52(+1.33%) |
Nov 20, 2009 | 39.04 | 39.27 | 39.03 | 39.20 | 1,286,636 | -0.06(-0.16%) |
Nov 19, 2009 | 39.50 | 39.54 | 39.07 | 39.26 | 1,428,088 | -0.50(-1.25%) |
Nov 18, 2009 | 39.71 | 39.76 | 39.47 | 39.76 | 1,175,126 | +0.03(+0.08%) |
Nov 17, 2009 | 39.57 | 39.73 | 39.44 | 39.73 | 4,656,536 | +0.09(+0.23%) |
Nov 16, 2009 | 39.37 | 39.79 | 39.33 | 39.63 | 1,014,759 | +0.51(+1.31%) |
Nov 13, 2009 | 38.96 | 39.24 | 38.74 | 39.12 | 895,137 | +0.22(+0.57%) |
Nov 12, 2009 | 39.14 | 39.39 | 38.78 | 38.90 | 802,945 | -0.34(-0.88%) |
Nov 11, 2009 | 39.32 | 39.44 | 39.08 | 39.24 | 661,268 | +0.23(+0.59%) |
Nov 10, 2009 | 38.85 | 39.14 | 38.81 | 39.01 | 997,468 | +0.04(+0.10%) |
Nov 09, 2009 | 38.48 | 38.98 | 38.42 | 38.98 | 445,131 | +0.84(+2.19%) |
Nov 06, 2009 | 37.80 | 38.17 | 37.79 | 38.14 | 498,930 | +0.31(+0.81%) |
Nov 05, 2009 | 37.67 | 38.04 | 37.57 | 37.83 | 1,031,015 | +0.49(+1.31%) |
Nov 04, 2009 | 37.50 | 37.84 | 37.28 | 37.34 | 1,699,815 | +0.10(+0.27%) |
Nov 03, 2009 | 37.00 | 37.30 | 36.94 | 37.24 | 1,010,418 | -0.01(-0.02%) |
Nov 02, 2009 | 37.17 | 37.60 | 36.80 | 37.25 | 1,273,290 | +0.31(+0.85%) |
Oct 30, 2009 | 37.98 | 38.07 | 36.94 | 36.94 | 2,621,400 | -1.13(-2.96%) |
Oct 29, 2009 | 37.68 | 38.15 | 37.48 | 38.06 | 909,626 | +0.68(+1.82%) |
Oct 28, 2009 | 37.79 | 37.97 | 37.37 | 37.38 | 1,063,237 | -0.54(-1.41%) |
Oct 27, 2009 | 38.06 | 38.22 | 37.80 | 37.92 | 817,577 | -0.05(-0.14%) |
Oct 26, 2009 | 38.49 | 38.77 | 37.89 | 37.97 | 823,465 | -0.44(-1.14%) |
Oct 23, 2009 | 38.51 | 38.55 | 38.25 | 38.41 | 687,321 | -0.31(-0.81%) |
Oct 22, 2009 | 38.36 | 38.87 | 38.19 | 38.72 | 1,232,397 | +0.29(+0.76%) |
Oct 21, 2009 | 38.70 | 39.11 | 38.39 | 38.43 | 1,117,898 | -0.32(-0.83%) |
Oct 20, 2009 | 38.61 | 38.78 | 38.61 | 38.75 | 942,840 | -0.16(-0.41%) |
Oct 19, 2009 | 38.66 | 39.01 | 38.58 | 38.91 | 886,085 | +0.29(+0.75%) |
Oct 16, 2009 | 38.58 | 38.75 | 38.43 | 38.62 | 927,315 | -0.30(-0.77%) |
Oct 15, 2009 | 38.56 | 38.93 | 36.06 | 38.92 | 854,784 | +0.14(+0.35%) |
Oct 14, 2009 | 38.68 | 38.82 | 38.48 | 38.79 | 1,790,146 | +0.65(+1.69%) |
Oct 13, 2009 | 38.06 | 38.22 | 37.90 | 38.14 | 1,149,503 | -0.11(-0.28%) |
Oct 12, 2009 | 38.28 | 38.31 | 38.07 | 38.25 | 844,997 | +0.23(+0.60%) |
Oct 09, 2009 | 37.87 | 38.03 | 37.75 | 38.02 | 1,405,749 | +0.21(+0.57%) |
Oct 08, 2009 | 37.88 | 38.03 | 37.73 | 37.80 | 1,362,637 | +0.21(+0.55%) |
Oct 07, 2009 | 37.40 | 37.63 | 37.34 | 37.60 | 821,218 | +0.12(+0.33%) |
Oct 06, 2009 | 37.27 | 37.66 | 37.20 | 37.47 | 2,295,743 | +0.51(+1.37%) |
Oct 05, 2009 | 36.62 | 37.07 | 36.53 | 36.97 | 1,363,184 | +0.51(+1.39%) |
Oct 02, 2009 | 36.25 | 36.65 | 36.21 | 36.46 | 1,295,899 | -0.09(-0.25%) |
Oct 01, 2009 | 37.37 | 37.37 | 36.55 | 36.55 | 1,371,248 | -0.84(-2.25%) |
Sep 30, 2009 | 37.75 | 37.75 | 37.13 | 37.40 | 1,815,245 | -0.20(-0.53%) |
Sep 29, 2009 | 37.84 | 37.95 | 37.57 | 37.60 | 1,275,466 | -0.16(-0.43%) |
Sep 28, 2009 | 37.28 | 37.81 | 37.28 | 37.76 | 819,077 | +0.61(+1.63%) |
Sep 25, 2009 | 37.28 | 37.43 | 37.04 | 37.15 | 1,140,913 | -0.18(-0.49%) |
Sep 24, 2009 | 37.67 | 37.82 | 37.18 | 37.34 | 998,698 | -0.33(-0.87%) |
Sep 23, 2009 | 38.14 | 38.28 | 37.58 | 37.66 | 1,381,924 | -0.45(-1.19%) |
Sep 22, 2009 | 38.16 | 38.21 | 37.95 | 38.12 | 1,064,529 | +0.23(+0.61%) |
Sep 21, 2009 | 37.66 | 37.97 | 37.66 | 37.89 | 1,381,044 | -0.10(-0.26%) |
Sep 18, 2009 | 38.08 | 38.12 | 37.89 | 37.99 | 1,116,473 | +0.09(+0.24%) |
Sep 17, 2009 | 37.81 | 38.18 | 37.76 | 37.89 | 1,298,109 | +0.25(+0.65%) |
Sep 16, 2009 | 37.60 | 37.94 | 37.43 | 37.65 | 1,317,922 | +0.24(+0.64%) |
Sep 15, 2009 | 37.34 | 37.55 | 37.15 | 37.41 | 1,158,498 | +0.07(+0.18%) |
Sep 14, 2009 | 36.82 | 37.40 | 36.82 | 37.34 | 1,066,511 | +0.14(+0.37%) |
Sep 11, 2009 | 37.29 | 37.37 | 37.06 | 37.21 | 1,549,709 | -0.05(-0.12%) |
Sep 10, 2009 | 36.93 | 37.27 | 36.78 | 37.25 | 1,016,854 | +0.34(+0.91%) |
Sep 09, 2009 | 36.75 | 37.05 | 36.66 | 36.91 | 1,457,624 | +0.20(+0.54%) |
Sep 08, 2009 | 36.79 | 36.79 | 36.54 | 36.71 | 3,136,406 | +0.33(+0.91%) |
Sep 04, 2009 | 36.01 | 36.41 | 35.92 | 36.39 | 949,062 | +0.49(+1.37%) |
Sep 03, 2009 | 35.86 | 35.95 | 35.62 | 35.89 | 1,263,624 | +0.23(+0.64%) |
Sep 02, 2009 | 35.60 | 35.89 | 35.60 | 35.66 | 2,151,656 | -0.12(-0.34%) |
Sep 01, 2009 | 36.35 | 36.82 | 35.73 | 35.79 | 4,536,649 | -0.84(-2.28%) |
Aug 31, 2009 | 36.52 | 36.62 | 36.36 | 36.62 | 1,090,446 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.66 | 36.84 | 792,447 | -0.10(-0.27%) |
Aug 27, 2009 | 36.83 | 37.01 | 36.44 | 36.94 | 1,001,892 | +0.11(+0.29%) |
Aug 26, 2009 | 36.73 | 36.98 | 36.60 | 36.83 | 1,037,727 | +0.05(+0.13%) |
Aug 25, 2009 | 36.86 | 37.17 | 36.74 | 36.78 | 1,152,676 | +0.06(+0.17%) |
Aug 24, 2009 | 36.82 | 37.07 | 36.62 | 36.72 | 875,596 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.25 | 36.65 | 1,680,528 | +0.62(+1.72%) |
Aug 20, 2009 | 35.63 | 36.11 | 35.63 | 36.03 | 711,475 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.78 | 35.02 | 35.66 | 921,322 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.11 | 35.37 | 1,157,798 | +0.12(+0.33%) |
Aug 17, 2009 | 35.24 | 35.31 | 35.04 | 35.26 | 920,594 | -0.63(-1.75%) |
Aug 14, 2009 | 36.13 | 36.14 | 35.53 | 35.89 | 1,169,702 | -0.25(-0.70%) |
Aug 13, 2009 | 36.03 | 36.14 | 35.71 | 36.14 | 1,566,716 | +0.28(+0.77%) |
Aug 12, 2009 | 35.40 | 36.13 | 35.40 | 35.86 | 1,541,659 | +0.37(+1.04%) |
Aug 11, 2009 | 35.77 | 35.87 | 35.47 | 35.50 | 727,785 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.03 | 35.73 | 35.95 | 749,043 | -0.05(-0.15%) |
Aug 07, 2009 | 35.99 | 36.32 | 35.81 | 36.00 | 1,099,501 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.03 | 35.47 | 35.60 | 1,204,907 | -0.27(-0.75%) |
Aug 05, 2009 | 35.90 | 35.99 | 35.60 | 35.87 | 1,540,779 | -0.04(-0.11%) |
Aug 04, 2009 | 35.73 | 35.96 | 35.65 | 35.91 | 940,654 | +0.07(+0.19%) |
Aug 03, 2009 | 35.71 | 35.90 | 35.53 | 35.84 | 1,763,081 | +0.48(+1.37%) |
Jul 31, 2009 | 35.36 | 35.58 | 35.24 | 35.36 | 1,912,526 | -0.03(-0.09%) |
Jul 30, 2009 | 35.40 | 35.76 | 35.32 | 35.39 | 2,779,401 | +0.42(+1.21%) |
Jul 29, 2009 | 34.89 | 35.07 | 34.75 | 34.97 | 2,699,661 | -0.15(-0.41%) |
Jul 28, 2009 | 35.01 | 35.17 | 34.75 | 35.11 | 1,981,691 | +0.08(+0.24%) |
Jul 27, 2009 | 35.04 | 35.18 | 34.84 | 35.03 | 660,401 | +0.04(+0.11%) |
Jul 24, 2009 | 34.83 | 35.12 | 34.65 | 34.99 | 1,014,786 | -0.01(-0.02%) |
Jul 23, 2009 | 34.36 | 35.16 | 34.32 | 35.00 | 1,038,391 | +0.70(+2.06%) |
Jul 22, 2009 | 34.22 | 34.52 | 34.12 | 34.29 | 899,014 | -0.04(-0.12%) |
Jul 21, 2009 | 34.46 | 34.46 | 33.98 | 34.33 | 1,052,792 | +0.18(+0.52%) |
Jul 20, 2009 | 34.09 | 34.22 | 33.86 | 34.16 | 928,956 | +0.25(+0.72%) |
Jul 17, 2009 | 33.89 | 33.94 | 33.70 | 33.91 | 1,182,581 | +0.00(+0.00%) |
Jul 16, 2009 | 33.51 | 33.99 | 33.43 | 33.91 | 1,322,445 | +0.31(+0.94%) |
Jul 15, 2009 | 33.11 | 33.65 | 33.00 | 33.60 | 1,308,089 | +0.97(+2.96%) |
Jul 14, 2009 | 32.52 | 32.63 | 32.35 | 32.63 | 1,975,524 | +0.17(+0.52%) |
Jul 13, 2009 | 31.89 | 32.48 | 31.88 | 32.46 | 1,279,029 | +0.77(+2.44%) |
Jul 10, 2009 | 31.61 | 31.85 | 31.25 | 31.69 | 1,264,492 | -0.10(-0.31%) |
Jul 09, 2009 | 32.05 | 32.05 | 31.70 | 31.79 | 1,428,040 | +0.05(+0.17%) |
Jul 08, 2009 | 31.94 | 32.01 | 31.41 | 31.73 | 1,638,133 | -0.02(-0.05%) |
Jul 07, 2009 | 32.30 | 32.32 | 31.73 | 31.75 | 810,991 | -0.61(-1.87%) |
Jul 06, 2009 | 31.99 | 32.38 | 31.94 | 32.35 | 657,193 | +0.08(+0.26%) |
Jul 02, 2009 | 32.68 | 32.78 | 32.27 | 32.27 | 1,339,496 | -0.83(-2.50%) |
Jul 01, 2009 | 33.17 | 33.43 | 33.08 | 33.10 | 1,350,424 | +0.12(+0.37%) |
Jun 30, 2009 | 33.32 | 33.37 | 32.77 | 32.98 | 2,319,008 | -0.27(-0.81%) |
Jun 29, 2009 | 32.97 | 33.27 | 32.87 | 33.24 | 635,989 | +0.37(+1.12%) |
Jun 26, 2009 | 32.92 | 33.02 | 32.72 | 32.88 | 1,078,988 | -0.08(-0.26%) |
Jun 25, 2009 | 32.52 | 33.02 | 32.47 | 32.96 | 2,625,998 | +0.66(+2.04%) |
Jun 24, 2009 | 32.47 | 32.68 | 32.15 | 32.30 | 2,407,014 | +0.13(+0.40%) |
Jun 23, 2009 | 32.19 | 32.29 | 31.98 | 32.17 | 1,592,733 | -0.15(-0.45%) |
Jun 22, 2009 | 32.87 | 32.94 | 32.29 | 32.32 | 1,013,831 | -0.86(-2.59%) |
Jun 19, 2009 | 33.33 | 33.43 | 33.03 | 33.17 | 923,012 | +0.13(+0.39%) |
Jun 18, 2009 | 32.94 | 33.25 | 32.75 | 33.04 | 1,876,430 | +0.18(+0.56%) |
Jun 17, 2009 | 32.88 | 33.08 | 32.61 | 32.86 | 1,513,459 | +0.04(+0.12%) |
Jun 16, 2009 | 33.41 | 33.41 | 32.82 | 32.82 | 1,315,941 | -0.42(-1.27%) |
Jun 15, 2009 | 33.56 | 33.61 | 33.10 | 33.24 | 1,326,781 | -0.71(-2.10%) |
Jun 12, 2009 | 33.70 | 34.01 | 33.66 | 33.96 | 4,529,226 | +0.10(+0.29%) |
Jun 11, 2009 | 33.81 | 34.30 | 33.75 | 33.86 | 2,018,260 | +0.05(+0.14%) |
Jun 10, 2009 | 34.09 | 34.09 | 33.27 | 33.81 | 4,095,043 | +0.08(+0.23%) |
Jun 09, 2009 | 33.93 | 33.95 | 33.60 | 33.73 | 1,728,773 | +0.05(+0.14%) |
Jun 08, 2009 | 33.50 | 33.99 | 33.29 | 33.69 | 1,142,425 | -0.09(-0.27%) |
Jun 05, 2009 | 34.15 | 34.16 | 33.55 | 33.78 | 1,976,630 | +0.08(+0.25%) |
Jun 04, 2009 | 33.59 | 33.79 | 33.34 | 33.70 | 1,131,554 | +0.18(+0.55%) |
Jun 03, 2009 | 33.43 | 33.56 | 33.13 | 33.51 | 2,023,815 | -0.18(-0.52%) |
Jun 02, 2009 | 33.53 | 33.91 | 33.49 | 33.69 | 1,187,962 | +0.05(+0.16%) |
Jun 01, 2009 | 33.39 | 33.83 | 33.30 | 33.63 | 1,219,729 | +0.51(+1.53%) |
May 29, 2009 | 32.79 | 33.13 | 32.45 | 33.13 | 1,204,044 | +0.61(+1.86%) |
May 28, 2009 | 32.40 | 32.70 | 31.93 | 32.52 | 1,513,126 | +0.41(+1.29%) |
May 27, 2009 | 32.71 | 32.83 | 32.06 | 32.11 | 1,596,672 | -0.58(-1.78%) |
May 26, 2009 | 31.80 | 32.78 | 31.68 | 32.69 | 1,334,928 | +0.73(+2.28%) |
May 22, 2009 | 32.12 | 32.29 | 31.89 | 31.96 | 1,594,224 | -0.11(-0.33%) |
May 21, 2009 | 32.19 | 32.25 | 31.73 | 32.07 | 1,347,725 | -0.43(-1.32%) |
May 20, 2009 | 32.95 | 33.21 | 32.45 | 32.50 | 2,002,260 | -0.21(-0.66%) |
May 19, 2009 | 32.83 | 32.98 | 32.68 | 32.71 | 1,198,010 | -0.06(-0.19%) |
May 18, 2009 | 32.27 | 32.81 | 32.22 | 32.78 | 1,478,414 | +0.84(+2.64%) |
May 15, 2009 | 32.14 | 32.36 | 31.77 | 31.93 | 2,936,860 | -0.25(-0.76%) |
May 14, 2009 | 31.95 | 32.38 | 31.92 | 32.18 | 1,773,450 | +0.18(+0.57%) |
May 13, 2009 | 32.21 | 32.35 | 31.90 | 31.99 | 1,805,488 | -0.64(-1.97%) |
May 12, 2009 | 32.67 | 32.85 | 32.26 | 32.64 | 1,543,746 | +0.02(+0.07%) |
May 11, 2009 | 32.71 | 32.90 | 32.55 | 32.61 | 2,878,373 | -0.43(-1.30%) |
May 08, 2009 | 32.94 | 33.22 | 32.64 | 33.04 | 1,548,654 | +0.52(+1.60%) |
May 07, 2009 | 33.30 | 33.32 | 32.29 | 32.52 | 2,340,100 | -0.25(-0.77%) |
May 06, 2009 | 32.73 | 32.92 | 32.35 | 32.78 | 2,969,125 | +0.52(+1.62%) |
May 05, 2009 | 32.34 | 32.41 | 32.06 | 32.25 | 2,290,446 | -0.11(-0.35%) |
May 04, 2009 | 31.79 | 32.38 | 31.60 | 32.37 | 2,049,225 | +0.98(+3.13%) |
May 01, 2009 | 31.36 | 31.47 | 31.00 | 31.39 | 1,571,504 | +0.18(+0.56%) |
Apr 30, 2009 | 31.75 | 31.76 | 31.07 | 31.21 | 1,130,093 | -0.08(-0.25%) |
Apr 29, 2009 | 31.00 | 31.57 | 30.87 | 31.29 | 1,435,364 | +0.62(+2.02%) |
Apr 28, 2009 | 30.39 | 30.99 | 30.38 | 30.67 | 2,407,841 | -0.07(-0.22%) |
Apr 27, 2009 | 30.56 | 31.12 | 30.56 | 30.74 | 2,519,971 | -0.18(-0.57%) |
Apr 24, 2009 | 30.72 | 31.15 | 30.65 | 30.91 | 2,146,117 | +0.41(+1.33%) |
Apr 23, 2009 | 30.34 | 30.55 | 29.93 | 30.51 | 2,558,776 | +0.27(+0.89%) |
Apr 22, 2009 | 30.32 | 30.84 | 30.15 | 30.24 | 3,551,718 | -0.28(-0.90%) |
Apr 21, 2009 | 29.78 | 30.55 | 29.75 | 30.52 | 4,200,142 | +0.62(+2.08%) |
Apr 20, 2009 | 30.62 | 30.75 | 29.87 | 29.89 | 2,003,162 | -1.37(-4.39%) |
Apr 17, 2009 | 31.26 | 31.45 | 30.99 | 31.27 | 1,772,919 | +0.15(+0.49%) |
Apr 16, 2009 | 30.90 | 31.34 | 30.55 | 31.11 | 3,304,409 | +0.36(+1.17%) |
Apr 15, 2009 | 30.19 | 30.78 | 30.17 | 30.75 | 2,168,006 | +0.31(+1.01%) |
Apr 14, 2009 | 30.69 | 30.85 | 30.30 | 30.45 | 3,059,233 | -0.42(-1.37%) |
Apr 13, 2009 | 30.63 | 31.16 | 30.55 | 30.87 | 1,386,046 | -0.07(-0.22%) |
Apr 09, 2009 | 30.58 | 30.94 | 30.48 | 30.94 | 1,135,926 | +1.08(+3.62%) |
Apr 08, 2009 | 29.67 | 30.02 | 29.53 | 29.86 | 1,213,626 | +0.31(+1.06%) |
Apr 07, 2009 | 29.78 | 29.89 | 29.53 | 29.54 | 2,107,575 | -0.67(-2.23%) |
Apr 06, 2009 | 30.15 | 30.28 | 29.73 | 30.22 | 2,208,161 | -0.20(-0.66%) |
Apr 03, 2009 | 30.15 | 30.42 | 29.88 | 30.42 | 3,428,766 | +0.30(+0.99%) |
Apr 02, 2009 | 30.19 | 30.62 | 30.01 | 30.12 | 3,564,490 | +0.67(+2.26%) |
Apr 01, 2009 | 28.60 | 29.59 | 28.48 | 29.45 | 2,065,630 | +0.54(+1.86%) |
Mar 31, 2009 | 29.00 | 29.43 | 28.76 | 28.91 | 2,654,001 | +0.29(+1.02%) |
Mar 30, 2009 | 28.85 | 28.94 | 28.33 | 28.62 | 3,679,260 | -1.47(-4.89%) |
Mar 26, 2009 | 29.94 | 30.16 | 29.54 | 30.09 | 2,254,097 | +0.51(+1.74%) |
Mar 25, 2009 | 29.53 | 29.99 | 28.76 | 29.58 | 2,731,142 | +0.07(+0.23%) |
Mar 24, 2009 | 29.79 | 30.13 | 29.46 | 29.51 | 1,689,528 | -0.54(-1.79%) |
Mar 23, 2009 | 29.22 | 30.07 | 29.17 | 30.05 | 2,003,938 | +1.96(+6.99%) |
Mar 20, 2009 | 28.67 | 28.80 | 28.02 | 28.09 | 2,679,023 | -0.53(-1.86%) |
Mar 19, 2009 | 29.62 | 29.62 | 28.53 | 28.62 | 2,266,192 | -0.42(-1.44%) |
Mar 18, 2009 | 28.42 | 29.43 | 28.13 | 29.04 | 3,235,329 | +0.51(+1.77%) |
Mar 17, 2009 | 27.89 | 28.55 | 27.60 | 28.53 | 1,536,619 | +0.80(+2.90%) |
Mar 16, 2009 | 28.10 | 28.44 | 27.69 | 27.73 | 1,754,307 | -0.06(-0.22%) |
Mar 13, 2009 | 27.88 | 27.91 | 27.33 | 27.79 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.51 | 27.66 | 26.33 | 27.56 | 2,008,791 | +1.06(+3.99%) |
Mar 11, 2009 | 26.76 | 26.93 | 26.26 | 26.50 | 2,028,808 | +0.14(+0.52%) |
Mar 10, 2009 | 25.47 | 26.45 | 25.35 | 26.36 | 8,213,090 | +1.46(+5.85%) |
Mar 09, 2009 | 24.81 | 25.60 | 24.78 | 24.91 | 3,747,436 | -0.27(-1.07%) |
Mar 06, 2009 | 25.37 | 25.69 | 24.54 | 25.17 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.57 | 25.85 | 25.08 | 25.15 | 2,118,736 | -0.93(-3.58%) |
Mar 04, 2009 | 26.04 | 26.54 | 25.69 | 26.09 | 3,131,857 | +0.28(+1.07%) |
Mar 02, 2009 | 26.32 | 26.58 | 25.76 | 25.81 | 4,421,395 | -1.05(-3.91%) |
Feb 27, 2009 | 26.98 | 27.50 | 26.86 | 26.86 | 0 | -0.69(-2.50%) |
Feb 26, 2009 | 28.35 | 28.55 | 27.55 | 27.55 | 1,782,249 | -0.45(-1.61%) |
Feb 25, 2009 | 28.05 | 28.53 | 27.53 | 28.00 | 2,978,116 | -0.15(-0.52%) |
Feb 24, 2009 | 27.34 | 28.32 | 27.25 | 28.15 | 2,619,358 | +0.95(+3.49%) |
Feb 23, 2009 | 28.46 | 28.46 | 27.14 | 27.20 | 3,251,561 | -0.88(-3.14%) |
Feb 20, 2009 | 27.99 | 28.45 | 27.55 | 28.08 | 5,376,815 | -0.41(-1.43%) |
Feb 19, 2009 | 29.04 | 29.07 | 28.42 | 28.48 | 4,576,831 | -0.20(-0.69%) |
Feb 18, 2009 | 28.94 | 29.05 | 28.49 | 28.68 | 2,930,608 | -0.06(-0.21%) |
Feb 17, 2009 | 29.00 | 29.27 | 28.74 | 28.74 | 3,835,451 | -1.21(-4.04%) |
Feb 13, 2009 | 30.24 | 30.46 | 29.96 | 29.96 | 4,360,778 | -0.34(-1.14%) |
Feb 12, 2009 | 29.79 | 30.34 | 29.37 | 30.30 | 3,541,249 | +0.02(+0.05%) |
Feb 11, 2009 | 30.30 | 30.48 | 29.91 | 30.29 | 2,964,732 | +0.24(+0.79%) |
Feb 10, 2009 | 31.27 | 31.52 | 29.89 | 30.05 | 3,016,970 | -1.53(-4.83%) |
Feb 09, 2009 | 31.44 | 31.75 | 31.29 | 31.57 | 2,372,870 | +0.08(+0.24%) |
Feb 06, 2009 | 30.79 | 31.63 | 30.67 | 31.50 | 3,935,960 | +0.83(+2.70%) |
Feb 05, 2009 | 29.98 | 30.85 | 29.75 | 30.67 | 4,815,349 | +0.41(+1.37%) |
Feb 04, 2009 | 30.69 | 31.01 | 30.15 | 30.25 | 2,347,375 | -0.26(-0.85%) |
Feb 03, 2009 | 30.22 | 30.70 | 29.96 | 30.52 | 1,961,681 | +0.41(+1.35%) |