Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 49.70 | 50.16 | 48.68 | 48.82 | 275,786 | -0.98(-1.97%) |
Jan 28, 2010 | 49.91 | 50.11 | 49.54 | 49.81 | 84,312 | -0.10(-0.21%) |
Jan 27, 2010 | 49.85 | 50.07 | 49.54 | 49.91 | 180,644 | -0.10(-0.20%) |
Jan 26, 2010 | 49.82 | 50.41 | 49.69 | 50.01 | 121,496 | +0.02(+0.03%) |
Jan 25, 2010 | 50.34 | 50.64 | 49.68 | 49.99 | 182,945 | -0.25(-0.49%) |
Jan 22, 2010 | 51.18 | 51.19 | 50.08 | 50.24 | 207,321 | -1.10(-2.15%) |
Jan 21, 2010 | 51.57 | 52.19 | 51.01 | 51.34 | 145,549 | -0.40(-0.78%) |
Jan 20, 2010 | 51.79 | 51.87 | 50.97 | 51.75 | 130,376 | -0.22(-0.43%) |
Jan 19, 2010 | 50.40 | 52.01 | 50.40 | 51.97 | 250,019 | +1.73(+3.43%) |
Jan 15, 2010 | 50.75 | 50.24 | 50.24 | 50.24 | 264,467 | -0.85(-1.66%) |
Jan 14, 2010 | 51.33 | 51.60 | 50.79 | 51.09 | 223,957 | -0.16(-0.32%) |
Jan 13, 2010 | 51.77 | 52.37 | 50.24 | 51.25 | 138,189 | -0.15(-0.30%) |
Jan 12, 2010 | 51.75 | 52.55 | 51.28 | 51.40 | 230,254 | -0.44(-0.84%) |
Jan 11, 2010 | 49.22 | 52.51 | 48.88 | 51.84 | 525,256 | +3.76(+7.82%) |
Jan 08, 2010 | 47.78 | 48.12 | 47.66 | 48.08 | 77,935 | +0.28(+0.59%) |
Jan 07, 2010 | 47.50 | 47.89 | 47.28 | 47.80 | 128,880 | +0.44(+0.92%) |
Jan 06, 2010 | 46.92 | 47.43 | 46.76 | 47.36 | 355,160 | +0.47(+1.00%) |
Jan 05, 2010 | 47.39 | 47.41 | 46.87 | 46.89 | 240,993 | -0.50(-1.06%) |
Jan 04, 2010 | 47.56 | 47.77 | 47.09 | 47.40 | 337,580 | +1.37(+2.97%) |
Dec 31, 2009 | 46.89 | 46.03 | 46.03 | 46.03 | 108,058 | -0.71(-1.52%) |
Dec 30, 2009 | 46.97 | 47.24 | 46.60 | 46.74 | 63,110 | -0.20(-0.42%) |
Dec 29, 2009 | 46.72 | 47.12 | 46.58 | 46.94 | 148,795 | +0.06(+0.13%) |
Dec 28, 2009 | 46.87 | 46.98 | 46.77 | 46.88 | 103,013 | +0.06(+0.13%) |
Dec 24, 2009 | 46.80 | 46.92 | 46.55 | 46.82 | 22,205 | +0.01(+0.02%) |
Dec 23, 2009 | 46.89 | 46.91 | 46.72 | 46.81 | 82,993 | -0.03(-0.05%) |
Dec 22, 2009 | 46.31 | 47.03 | 46.20 | 46.83 | 218,040 | +0.49(+1.05%) |
Dec 21, 2009 | 45.51 | 46.43 | 45.25 | 46.35 | 137,417 | +0.90(+1.97%) |
Dec 18, 2009 | 45.56 | 45.56 | 44.93 | 45.45 | 282,840 | -0.06(-0.13%) |
Dec 17, 2009 | 45.75 | 45.95 | 45.37 | 45.51 | 147,128 | -0.68(-1.48%) |
Dec 16, 2009 | 46.13 | 46.34 | 45.85 | 46.19 | 108,759 | +0.21(+0.45%) |
Dec 15, 2009 | 45.53 | 46.07 | 45.11 | 45.99 | 192,690 | +0.20(+0.45%) |
Dec 14, 2009 | 45.62 | 45.78 | 45.49 | 45.78 | 125,337 | +0.53(+1.17%) |
Dec 11, 2009 | 44.95 | 45.38 | 44.73 | 45.25 | 88,016 | +0.30(+0.67%) |
Dec 10, 2009 | 45.14 | 45.61 | 44.84 | 44.95 | 117,663 | +0.09(+0.19%) |
Dec 09, 2009 | 44.81 | 44.94 | 44.58 | 44.87 | 252,993 | +0.06(+0.13%) |
Dec 08, 2009 | 45.01 | 45.01 | 44.11 | 44.81 | 241,454 | -0.57(-1.26%) |
Dec 07, 2009 | 45.13 | 45.66 | 45.06 | 45.38 | 219,710 | +0.22(+0.49%) |
Dec 04, 2009 | 44.89 | 45.57 | 44.78 | 45.16 | 206,670 | +0.60(+1.34%) |
Dec 03, 2009 | 45.21 | 45.63 | 44.50 | 44.56 | 197,157 | -0.65(-1.44%) |
Dec 02, 2009 | 44.83 | 45.46 | 44.57 | 45.21 | 135,290 | +0.38(+0.84%) |
Dec 01, 2009 | 44.56 | 44.93 | 44.12 | 44.84 | 287,662 | +0.34(+0.77%) |
Nov 30, 2009 | 44.57 | 44.65 | 44.07 | 44.49 | 160,279 | -0.25(-0.55%) |
Nov 27, 2009 | 44.45 | 45.26 | 44.45 | 44.74 | 49,836 | -0.54(-1.19%) |
Nov 25, 2009 | 44.57 | 45.36 | 44.55 | 45.28 | 133,370 | +0.65(+1.45%) |
Nov 24, 2009 | 44.16 | 44.89 | 44.01 | 44.63 | 95,753 | +0.36(+0.81%) |
Nov 23, 2009 | 44.60 | 44.67 | 44.08 | 44.27 | 141,193 | +0.17(+0.39%) |
Nov 20, 2009 | 43.68 | 44.18 | 43.65 | 44.10 | 139,120 | +0.06(+0.14%) |
Nov 19, 2009 | 44.78 | 44.78 | 43.67 | 44.04 | 170,791 | -1.00(-2.22%) |
Nov 18, 2009 | 45.55 | 45.55 | 44.80 | 45.04 | 130,278 | -0.65(-1.42%) |
Nov 17, 2009 | 44.80 | 45.77 | 44.77 | 45.69 | 182,731 | +0.54(+1.19%) |
Nov 16, 2009 | 44.91 | 45.46 | 44.91 | 45.15 | 109,526 | +0.32(+0.72%) |
Nov 13, 2009 | 44.33 | 45.20 | 44.06 | 44.83 | 129,415 | +0.50(+1.12%) |
Nov 12, 2009 | 44.59 | 45.23 | 44.24 | 44.33 | 112,029 | -0.49(-1.09%) |
Nov 11, 2009 | 45.07 | 45.14 | 44.70 | 44.82 | 113,580 | -0.03(-0.06%) |
Nov 10, 2009 | 44.36 | 45.04 | 44.36 | 44.84 | 117,546 | +0.27(+0.61%) |
Nov 09, 2009 | 44.00 | 44.60 | 44.00 | 44.57 | 88,094 | +0.96(+2.19%) |
Nov 06, 2009 | 43.80 | 44.17 | 43.37 | 43.61 | 139,061 | -0.25(-0.56%) |
Nov 05, 2009 | 43.00 | 44.10 | 42.86 | 43.86 | 267,192 | +1.02(+2.37%) |
Nov 04, 2009 | 43.99 | 44.13 | 42.73 | 42.85 | 330,875 | -0.98(-2.24%) |
Nov 03, 2009 | 43.43 | 43.98 | 43.15 | 43.83 | 372,136 | +0.32(+0.75%) |
Nov 02, 2009 | 42.55 | 43.53 | 42.43 | 43.50 | 438,986 | +1.01(+2.37%) |
Oct 30, 2009 | 42.73 | 43.26 | 42.44 | 42.49 | 308,519 | -0.41(-0.96%) |
Oct 29, 2009 | 42.86 | 43.03 | 42.07 | 42.91 | 269,577 | +0.05(+0.12%) |
Oct 28, 2009 | 42.38 | 43.61 | 42.14 | 42.85 | 432,146 | +0.47(+1.11%) |
Oct 27, 2009 | 43.51 | 43.51 | 40.15 | 42.38 | 776,589 | -1.06(-2.44%) |
Oct 26, 2009 | 43.73 | 44.53 | 43.26 | 43.44 | 462,873 | -0.01(-0.02%) |
Oct 23, 2009 | 43.24 | 43.51 | 43.04 | 43.45 | 310,293 | -0.08(-0.18%) |
Oct 22, 2009 | 43.02 | 43.75 | 42.72 | 43.53 | 253,034 | +0.55(+1.27%) |
Oct 21, 2009 | 42.80 | 44.25 | 42.80 | 42.98 | 516,947 | +0.05(+0.12%) |
Oct 20, 2009 | 42.89 | 43.10 | 42.81 | 42.93 | 249,374 | +0.00(+0.00%) |
Oct 19, 2009 | 41.62 | 43.08 | 41.62 | 42.93 | 313,320 | +0.69(+1.64%) |
Oct 16, 2009 | 41.74 | 42.36 | 41.57 | 42.24 | 183,784 | +0.34(+0.82%) |
Oct 15, 2009 | 41.15 | 41.91 | 41.15 | 41.90 | 170,743 | +0.40(+0.97%) |
Oct 14, 2009 | 40.82 | 41.70 | 40.43 | 41.50 | 319,070 | +1.13(+2.79%) |
Oct 13, 2009 | 40.78 | 40.78 | 40.19 | 40.37 | 224,734 | -0.44(-1.09%) |
Oct 12, 2009 | 40.74 | 41.18 | 40.62 | 40.81 | 307,808 | -0.15(-0.35%) |
Oct 09, 2009 | 41.02 | 41.09 | 40.85 | 40.96 | 205,412 | +0.08(+0.19%) |
Oct 08, 2009 | 40.60 | 41.00 | 40.56 | 40.88 | 188,745 | +0.31(+0.76%) |
Oct 07, 2009 | 40.67 | 40.77 | 40.33 | 40.57 | 82,339 | +0.03(+0.06%) |
Oct 06, 2009 | 40.75 | 40.86 | 40.32 | 40.55 | 153,251 | +0.15(+0.36%) |
Oct 05, 2009 | 40.34 | 40.60 | 40.03 | 40.40 | 335,171 | +0.18(+0.45%) |
Oct 02, 2009 | 40.19 | 40.54 | 40.15 | 40.22 | 234,519 | -0.10(-0.25%) |
Oct 01, 2009 | 41.00 | 41.00 | 40.18 | 40.33 | 257,909 | -0.94(-2.28%) |
Sep 30, 2009 | 41.70 | 42.17 | 40.56 | 41.27 | 276,476 | -0.22(-0.54%) |
Sep 29, 2009 | 41.31 | 41.73 | 41.19 | 41.49 | 182,382 | +0.32(+0.77%) |
Sep 28, 2009 | 40.45 | 41.35 | 40.45 | 41.17 | 151,546 | +0.73(+1.82%) |
Sep 25, 2009 | 40.59 | 40.97 | 40.42 | 40.44 | 160,976 | -0.32(-0.78%) |
Sep 24, 2009 | 41.09 | 41.12 | 40.57 | 40.75 | 160,904 | -0.34(-0.83%) |
Sep 23, 2009 | 41.73 | 41.73 | 41.09 | 41.09 | 115,897 | -0.44(-1.05%) |
Sep 22, 2009 | 41.76 | 42.03 | 41.07 | 41.53 | 223,251 | -0.17(-0.41%) |
Sep 21, 2009 | 41.56 | 42.07 | 41.48 | 41.70 | 157,059 | -0.09(-0.22%) |
Sep 18, 2009 | 41.79 | 42.21 | 41.66 | 41.79 | 389,963 | +0.15(+0.35%) |
Sep 17, 2009 | 41.43 | 42.69 | 41.31 | 41.65 | 506,601 | +1.29(+3.20%) |
Sep 16, 2009 | 40.93 | 41.50 | 40.29 | 40.36 | 442,683 | -0.37(-0.90%) |
Sep 15, 2009 | 40.45 | 40.81 | 40.30 | 40.73 | 265,191 | +0.26(+0.63%) |
Sep 14, 2009 | 39.38 | 40.57 | 39.24 | 40.47 | 402,200 | +0.98(+2.49%) |
Sep 11, 2009 | 39.61 | 39.86 | 39.33 | 39.49 | 252,721 | -0.18(-0.45%) |
Sep 10, 2009 | 39.49 | 39.68 | 39.07 | 39.67 | 322,992 | +0.21(+0.52%) |
Sep 09, 2009 | 38.64 | 39.83 | 38.32 | 39.46 | 279,462 | +0.98(+2.55%) |
Sep 08, 2009 | 37.85 | 38.48 | 37.26 | 38.48 | 854,068 | +0.98(+2.62%) |
Sep 04, 2009 | 37.75 | 37.76 | 37.34 | 37.50 | 406,156 | -0.21(-0.57%) |
Sep 03, 2009 | 37.70 | 37.83 | 37.42 | 37.71 | 264,661 | +0.15(+0.39%) |
Sep 02, 2009 | 37.62 | 38.01 | 37.52 | 37.57 | 289,300 | -0.35(-0.92%) |
Sep 01, 2009 | 38.52 | 38.64 | 37.71 | 37.92 | 417,972 | -0.78(-2.01%) |
Aug 31, 2009 | 39.13 | 39.13 | 38.63 | 38.69 | 298,462 | -0.63(-1.61%) |
Aug 28, 2009 | 39.61 | 40.00 | 39.22 | 39.33 | 314,391 | -0.11(-0.28%) |
Aug 27, 2009 | 38.76 | 39.51 | 38.65 | 39.44 | 234,599 | +0.53(+1.36%) |
Aug 26, 2009 | 38.60 | 39.04 | 38.42 | 38.91 | 599,165 | +0.23(+0.60%) |
Aug 25, 2009 | 38.67 | 38.94 | 38.46 | 38.68 | 231,864 | -0.03(-0.07%) |
Aug 24, 2009 | 38.68 | 38.75 | 38.33 | 38.70 | 203,918 | +0.03(+0.09%) |
Aug 21, 2009 | 38.60 | 38.80 | 38.26 | 38.67 | 547,351 | +0.40(+1.05%) |
Aug 20, 2009 | 38.17 | 38.37 | 37.83 | 38.27 | 297,598 | +0.11(+0.29%) |
Aug 19, 2009 | 37.75 | 38.24 | 37.63 | 38.16 | 183,607 | +0.12(+0.31%) |
Aug 18, 2009 | 38.38 | 38.38 | 37.64 | 38.04 | 416,232 | -0.32(-0.85%) |
Aug 17, 2009 | 38.63 | 38.94 | 38.16 | 38.36 | 164,547 | -0.70(-1.79%) |
Aug 14, 2009 | 39.38 | 39.53 | 38.69 | 39.06 | 227,892 | -0.48(-1.21%) |
Aug 13, 2009 | 39.60 | 39.70 | 38.67 | 39.54 | 135,930 | +0.02(+0.04%) |
Aug 12, 2009 | 39.62 | 39.89 | 39.31 | 39.52 | 251,638 | -0.18(-0.45%) |
Aug 11, 2009 | 40.50 | 40.64 | 39.70 | 39.70 | 128,592 | -0.81(-2.00%) |
Aug 10, 2009 | 40.68 | 41.04 | 40.22 | 40.51 | 145,413 | -0.44(-1.08%) |
Aug 07, 2009 | 40.87 | 41.09 | 40.67 | 40.96 | 369,410 | +0.59(+1.46%) |
Aug 06, 2009 | 40.53 | 41.39 | 39.73 | 40.37 | 362,612 | +0.08(+0.19%) |
Aug 05, 2009 | 40.76 | 41.03 | 40.15 | 40.29 | 173,390 | -0.44(-1.07%) |
Aug 04, 2009 | 40.29 | 40.91 | 40.09 | 40.73 | 213,456 | +0.20(+0.51%) |
Aug 03, 2009 | 41.03 | 41.35 | 40.40 | 40.52 | 354,658 | -0.44(-1.08%) |
Jul 31, 2009 | 41.75 | 42.14 | 40.91 | 40.97 | 426,551 | -0.96(-2.28%) |
Jul 30, 2009 | 42.42 | 42.51 | 41.76 | 41.92 | 277,249 | -0.33(-0.79%) |
Jul 29, 2009 | 41.79 | 42.56 | 41.69 | 42.26 | 526,632 | +0.45(+1.08%) |
Jul 28, 2009 | 42.54 | 43.83 | 41.50 | 41.80 | 831,161 | +0.14(+0.33%) |
Jul 27, 2009 | 41.93 | 42.07 | 41.31 | 41.67 | 736,392 | +1.58(+3.94%) |
Jul 24, 2009 | 39.56 | 40.15 | 38.86 | 40.09 | 543 | +0.56(+1.43%) |
Jul 23, 2009 | 38.94 | 39.83 | 38.75 | 39.52 | 290,926 | +0.72(+1.85%) |
Jul 22, 2009 | 38.64 | 38.98 | 38.39 | 38.80 | 199,872 | +0.15(+0.40%) |
Jul 21, 2009 | 38.89 | 39.04 | 38.19 | 38.65 | 328,714 | +0.06(+0.15%) |
Jul 20, 2009 | 38.53 | 38.65 | 36.17 | 38.59 | 590,414 | -0.39(-1.01%) |
Jul 17, 2009 | 39.37 | 39.37 | 38.50 | 38.98 | 108,143 | -0.31(-0.78%) |
Jul 16, 2009 | 38.58 | 39.45 | 38.54 | 39.29 | 153,176 | +0.70(+1.82%) |
Jul 15, 2009 | 38.04 | 38.75 | 37.95 | 38.59 | 162,172 | +0.64(+1.69%) |
Jul 14, 2009 | 37.75 | 38.04 | 37.47 | 37.95 | 143,162 | +0.12(+0.32%) |
Jul 13, 2009 | 37.30 | 37.93 | 37.29 | 37.83 | 176,865 | +0.58(+1.56%) |
Jul 10, 2009 | 37.09 | 37.56 | 37.08 | 37.25 | 105,463 | +0.08(+0.21%) |
Jul 09, 2009 | 37.86 | 37.86 | 36.93 | 37.17 | 208,239 | -0.46(-1.23%) |
Jul 08, 2009 | 37.35 | 37.75 | 37.09 | 37.63 | 337,077 | +0.50(+1.33%) |
Jul 07, 2009 | 37.06 | 37.80 | 36.95 | 37.14 | 284,190 | +0.08(+0.21%) |
Jul 06, 2009 | 37.28 | 37.72 | 36.69 | 37.06 | 387,547 | -0.87(-2.30%) |
Jul 02, 2009 | 38.32 | 38.32 | 37.63 | 37.93 | 157,457 | -0.71(-1.83%) |
Jul 01, 2009 | 38.52 | 39.06 | 38.37 | 38.64 | 216,356 | +0.35(+0.91%) |
Jun 30, 2009 | 38.56 | 39.05 | 38.15 | 38.29 | 237,376 | -0.28(-0.73%) |
Jun 29, 2009 | 38.45 | 38.78 | 38.05 | 38.57 | 149,644 | +0.26(+0.69%) |
Jun 26, 2009 | 38.34 | 38.45 | 37.98 | 38.31 | 364,806 | -0.08(-0.20%) |
Jun 25, 2009 | 38.04 | 38.65 | 38.04 | 38.39 | 183,470 | +0.62(+1.63%) |
Jun 24, 2009 | 38.03 | 38.16 | 37.59 | 37.77 | 272,045 | +0.01(+0.02%) |
Jun 23, 2009 | 38.75 | 38.75 | 37.75 | 37.76 | 330,120 | -0.55(-1.43%) |
Jun 22, 2009 | 38.77 | 38.77 | 38.26 | 38.31 | 365,241 | -0.55(-1.41%) |
Jun 19, 2009 | 39.12 | 39.33 | 38.86 | 38.86 | 203,343 | +0.07(+0.18%) |
Jun 18, 2009 | 38.87 | 39.20 | 38.69 | 38.79 | 216,016 | -0.20(-0.50%) |
Jun 17, 2009 | 38.04 | 39.14 | 38.04 | 38.98 | 189,630 | +0.80(+2.10%) |
Jun 16, 2009 | 39.24 | 39.24 | 38.10 | 38.18 | 350,264 | -0.82(-2.11%) |
Jun 15, 2009 | 38.98 | 39.30 | 38.60 | 39.01 | 473,569 | -0.41(-1.03%) |
Jun 12, 2009 | 39.22 | 39.75 | 39.09 | 39.41 | 222,200 | -0.11(-0.28%) |
Jun 11, 2009 | 39.02 | 39.74 | 39.02 | 39.52 | 225,371 | +0.78(+2.01%) |
Jun 10, 2009 | 38.92 | 39.00 | 38.28 | 38.75 | 153,997 | +0.03(+0.09%) |
Jun 09, 2009 | 38.68 | 38.78 | 38.39 | 38.71 | 113,142 | -0.03(-0.07%) |
Jun 08, 2009 | 38.49 | 38.86 | 38.33 | 38.74 | 119,634 | -0.27(-0.70%) |
Jun 05, 2009 | 39.13 | 39.30 | 38.52 | 39.01 | 187,843 | +0.09(+0.24%) |
Jun 04, 2009 | 39.39 | 39.39 | 38.34 | 38.92 | 288,328 | -0.26(-0.68%) |
Jun 03, 2009 | 39.12 | 39.58 | 38.85 | 39.18 | 209,602 | -0.09(-0.22%) |
Jun 02, 2009 | 38.82 | 39.68 | 38.57 | 39.27 | 354,143 | +0.40(+1.03%) |
Jun 01, 2009 | 38.98 | 38.98 | 38.36 | 38.86 | 340,577 | +0.56(+1.45%) |
May 29, 2009 | 37.80 | 38.35 | 37.61 | 38.31 | 392,976 | +0.31(+0.81%) |
May 28, 2009 | 37.69 | 38.08 | 37.05 | 38.00 | 454,178 | +0.30(+0.79%) |
May 27, 2009 | 38.25 | 38.26 | 37.39 | 37.70 | 384,486 | -0.58(-1.52%) |
May 26, 2009 | 37.26 | 38.50 | 37.02 | 38.28 | 272,096 | +0.85(+2.26%) |
May 22, 2009 | 37.75 | 37.93 | 37.41 | 37.44 | 212,403 | -0.26(-0.70%) |
May 21, 2009 | 37.36 | 37.75 | 37.26 | 37.70 | 382,373 | -0.08(-0.20%) |
May 20, 2009 | 38.18 | 38.40 | 37.70 | 37.78 | 290,935 | -0.06(-0.16%) |
May 19, 2009 | 38.02 | 38.38 | 37.69 | 37.84 | 341,470 | -0.39(-1.03%) |
May 18, 2009 | 37.55 | 38.33 | 37.20 | 38.23 | 462,181 | +0.93(+2.50%) |
May 15, 2009 | 37.49 | 37.63 | 36.93 | 37.30 | 419,220 | -0.43(-1.13%) |
May 14, 2009 | 37.72 | 38.00 | 37.43 | 37.73 | 338,681 | +0.20(+0.52%) |
May 13, 2009 | 38.10 | 38.24 | 37.40 | 37.53 | 325,345 | -1.08(-2.81%) |
May 12, 2009 | 39.06 | 39.39 | 37.95 | 38.62 | 323,972 | -0.38(-0.96%) |
May 11, 2009 | 38.37 | 39.61 | 38.14 | 38.99 | 699,437 | +0.06(+0.15%) |
May 08, 2009 | 38.57 | 38.97 | 38.11 | 38.93 | 344,824 | +0.73(+1.92%) |
May 07, 2009 | 38.20 | 38.88 | 37.63 | 38.20 | 481,886 | +0.10(+0.27%) |
May 06, 2009 | 37.95 | 38.38 | 37.64 | 38.10 | 658,013 | +0.39(+1.04%) |
May 05, 2009 | 37.02 | 37.81 | 37.02 | 37.70 | 355,315 | +0.46(+1.24%) |
May 04, 2009 | 36.93 | 37.24 | 36.87 | 37.24 | 386,861 | +0.57(+1.56%) |
May 01, 2009 | 36.55 | 36.70 | 36.16 | 36.67 | 394,616 | -0.04(-0.12%) |
Apr 30, 2009 | 37.14 | 37.65 | 36.62 | 36.71 | 743,839 | -0.44(-1.20%) |
Apr 29, 2009 | 36.27 | 37.58 | 36.27 | 37.16 | 832,862 | +1.15(+3.20%) |
Apr 28, 2009 | 35.99 | 36.97 | 34.79 | 36.00 | 1,791,350 | +2.23(+6.60%) |
Apr 27, 2009 | 33.67 | 34.65 | 33.29 | 33.77 | 907,521 | -0.03(-0.08%) |
Apr 24, 2009 | 33.85 | 34.12 | 33.53 | 33.80 | 711,191 | +0.11(+0.33%) |
Apr 23, 2009 | 34.57 | 34.57 | 33.31 | 33.69 | 346,887 | -0.71(-2.06%) |
Apr 22, 2009 | 33.41 | 34.95 | 33.23 | 34.40 | 518,070 | +0.52(+1.54%) |
Apr 21, 2009 | 33.82 | 34.05 | 33.29 | 33.88 | 418,138 | -0.12(-0.35%) |
Apr 20, 2009 | 33.88 | 34.64 | 33.60 | 34.00 | 528,921 | -0.58(-1.68%) |
Apr 17, 2009 | 33.84 | 34.75 | 33.58 | 34.58 | 429,764 | +0.67(+1.96%) |
Apr 16, 2009 | 33.67 | 34.10 | 33.19 | 33.91 | 293,215 | +0.38(+1.12%) |
Apr 15, 2009 | 33.14 | 33.76 | 32.88 | 33.53 | 491,427 | +0.13(+0.38%) |
Apr 14, 2009 | 33.18 | 33.78 | 32.98 | 33.41 | 290,725 | -0.32(-0.96%) |
Apr 13, 2009 | 33.25 | 33.87 | 32.91 | 33.73 | 680,180 | +0.11(+0.33%) |
Apr 09, 2009 | 33.15 | 33.76 | 33.01 | 33.62 | 594,726 | +0.97(+2.96%) |
Apr 08, 2009 | 32.65 | 32.76 | 32.44 | 32.65 | 791,822 | +0.07(+0.21%) |
Apr 07, 2009 | 32.21 | 32.71 | 32.09 | 32.59 | 1,038,576 | -0.03(-0.08%) |
Apr 06, 2009 | 33.33 | 33.33 | 32.45 | 32.61 | 634,722 | -0.77(-2.30%) |
Apr 03, 2009 | 33.36 | 33.71 | 33.13 | 33.38 | 608,819 | -0.09(-0.26%) |
Apr 02, 2009 | 33.59 | 34.22 | 33.24 | 33.47 | 698,519 | +0.32(+0.95%) |
Apr 01, 2009 | 33.11 | 33.41 | 31.78 | 33.15 | 795,733 | -0.24(-0.72%) |
Mar 31, 2009 | 33.31 | 33.96 | 33.06 | 33.39 | 489,902 | +0.26(+0.80%) |
Mar 30, 2009 | 33.10 | 33.50 | 32.72 | 33.12 | 575,269 | -0.70(-2.07%) |
Mar 26, 2009 | 33.68 | 34.03 | 33.12 | 33.83 | 1,131,909 | +0.02(+0.05%) |
Mar 25, 2009 | 33.71 | 34.65 | 33.08 | 33.81 | 1,170,442 | +0.39(+1.18%) |
Mar 24, 2009 | 33.67 | 34.36 | 32.80 | 33.42 | 1,392,048 | +0.44(+1.35%) |
Mar 23, 2009 | 33.22 | 33.38 | 32.71 | 32.97 | 2,901,494 | -3.03(-8.42%) |
Mar 20, 2009 | 36.33 | 36.48 | 35.83 | 36.00 | 447,314 | +0.08(+0.23%) |
Mar 19, 2009 | 37.25 | 37.54 | 35.42 | 35.92 | 600,468 | -1.23(-3.32%) |
Mar 18, 2009 | 37.45 | 37.75 | 36.63 | 37.16 | 851,472 | -0.21(-0.57%) |
Mar 17, 2009 | 38.61 | 38.61 | 37.06 | 37.37 | 1,052,472 | -1.29(-3.34%) |
Mar 16, 2009 | 40.03 | 40.03 | 38.59 | 38.66 | 586,136 | -0.93(-2.35%) |
Mar 13, 2009 | 38.76 | 39.86 | 38.40 | 39.59 | 0 | +0.98(+2.54%) |
Mar 12, 2009 | 36.81 | 38.78 | 36.40 | 38.61 | 532,536 | +1.64(+4.44%) |
Mar 11, 2009 | 37.59 | 38.09 | 36.47 | 36.97 | 396,618 | -0.34(-0.92%) |
Mar 10, 2009 | 36.78 | 37.52 | 36.40 | 37.31 | 429,781 | +1.11(+3.07%) |
Mar 09, 2009 | 36.94 | 37.28 | 36.00 | 36.20 | 532,223 | -1.26(-3.35%) |
Mar 06, 2009 | 38.04 | 38.18 | 36.67 | 37.46 | 0 | -0.09(-0.25%) |
Mar 05, 2009 | 38.63 | 38.89 | 37.08 | 37.55 | 603,172 | -1.79(-4.54%) |
Mar 04, 2009 | 39.34 | 39.92 | 38.92 | 39.33 | 548,739 | -0.06(-0.15%) |
Mar 02, 2009 | 39.98 | 41.48 | 39.18 | 39.39 | 1,075,319 | -1.18(-2.91%) |
Feb 27, 2009 | 41.45 | 42.64 | 40.50 | 40.57 | 0 | -1.66(-3.92%) |
Feb 26, 2009 | 44.42 | 44.90 | 41.98 | 42.23 | 556,729 | -1.83(-4.15%) |
Feb 25, 2009 | 44.40 | 45.18 | 43.53 | 44.06 | 1,778,482 | +2.14(+5.11%) |
Feb 24, 2009 | 41.50 | 42.27 | 40.97 | 41.91 | 571,110 | +0.65(+1.57%) |
Feb 23, 2009 | 42.81 | 42.97 | 41.20 | 41.27 | 329,649 | -1.11(-2.62%) |
Feb 20, 2009 | 42.65 | 43.15 | 41.50 | 42.38 | 420,061 | -1.06(-2.44%) |
Feb 19, 2009 | 43.96 | 44.31 | 43.12 | 43.43 | 277,371 | -0.42(-0.95%) |
Feb 18, 2009 | 44.63 | 44.64 | 43.57 | 43.85 | 275,978 | -0.51(-1.16%) |
Feb 17, 2009 | 44.48 | 44.80 | 43.73 | 44.37 | 361,939 | -1.01(-2.22%) |
Feb 13, 2009 | 45.87 | 46.18 | 45.19 | 45.37 | 287,252 | -0.32(-0.71%) |
Feb 12, 2009 | 44.49 | 45.98 | 44.49 | 45.70 | 429,731 | +0.56(+1.23%) |
Feb 11, 2009 | 45.27 | 45.45 | 44.41 | 45.14 | 358,315 | +0.06(+0.13%) |
Feb 10, 2009 | 45.70 | 46.09 | 44.45 | 45.08 | 405,805 | -0.83(-1.80%) |
Feb 09, 2009 | 46.00 | 46.28 | 45.46 | 45.91 | 241,582 | -0.21(-0.46%) |
Feb 06, 2009 | 45.69 | 46.65 | 45.21 | 46.13 | 379,434 | +0.72(+1.58%) |
Feb 05, 2009 | 45.14 | 46.10 | 45.05 | 45.41 | 440,418 | -0.10(-0.23%) |
Feb 04, 2009 | 45.50 | 46.08 | 44.84 | 45.51 | 410,016 | +0.17(+0.38%) |
Feb 03, 2009 | 45.10 | 45.64 | 44.61 | 45.34 | 331,694 | +0.18(+0.40%) |