Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.90 | 45.02 | 43.42 | 43.62 | 371,881 | -1.00(-2.25%) |
Jan 28, 2010 | 45.69 | 45.74 | 44.26 | 44.62 | 212,800 | -1.23(-2.68%) |
Jan 27, 2010 | 45.45 | 45.97 | 45.13 | 45.85 | 329,626 | +0.27(+0.59%) |
Jan 26, 2010 | 45.49 | 46.11 | 45.32 | 45.58 | 231,674 | +0.00(+0.00%) |
Jan 25, 2010 | 45.67 | 45.87 | 45.33 | 45.58 | 411,205 | +0.29(+0.63%) |
Jan 22, 2010 | 46.85 | 46.86 | 45.21 | 45.29 | 420,174 | -1.77(-3.75%) |
Jan 21, 2010 | 47.70 | 47.94 | 46.88 | 47.06 | 245,740 | -0.47(-0.98%) |
Jan 20, 2010 | 47.84 | 47.84 | 46.99 | 47.53 | 201,179 | -0.62(-1.30%) |
Jan 19, 2010 | 47.52 | 48.15 | 47.51 | 48.15 | 368,642 | +0.66(+1.39%) |
Jan 15, 2010 | 48.03 | 47.49 | 47.49 | 47.49 | 298,247 | -0.60(-1.24%) |
Jan 14, 2010 | 47.72 | 48.20 | 47.63 | 48.09 | 344,883 | +0.30(+0.63%) |
Jan 13, 2010 | 47.48 | 47.89 | 47.06 | 47.79 | 362,079 | +0.52(+1.10%) |
Jan 12, 2010 | 47.58 | 47.72 | 47.08 | 47.27 | 217,731 | -0.63(-1.32%) |
Jan 11, 2010 | 48.23 | 48.30 | 47.64 | 47.90 | 226,527 | -0.21(-0.43%) |
Jan 08, 2010 | 47.59 | 48.11 | 47.53 | 48.11 | 195,058 | +0.37(+0.78%) |
Jan 07, 2010 | 47.87 | 47.90 | 47.53 | 47.74 | 273,825 | -0.18(-0.38%) |
Jan 06, 2010 | 48.27 | 48.36 | 47.81 | 47.92 | 257,562 | -0.34(-0.70%) |
Jan 05, 2010 | 48.32 | 48.38 | 47.97 | 48.26 | 601,507 | -0.05(-0.11%) |
Jan 04, 2010 | 48.09 | 48.43 | 48.03 | 48.31 | 312,557 | +0.81(+1.70%) |
Dec 31, 2009 | 48.19 | 47.50 | 47.50 | 47.50 | 161,599 | -0.53(-1.10%) |
Dec 30, 2009 | 47.71 | 48.05 | 47.70 | 48.03 | 220,226 | +0.18(+0.38%) |
Dec 29, 2009 | 47.94 | 47.95 | 47.76 | 47.85 | 296,470 | -0.03(-0.07%) |
Dec 28, 2009 | 47.90 | 48.01 | 47.63 | 47.88 | 389,400 | +0.08(+0.16%) |
Dec 24, 2009 | 47.44 | 47.81 | 47.43 | 47.81 | 142,383 | +0.45(+0.95%) |
Dec 23, 2009 | 47.16 | 47.39 | 47.06 | 47.36 | 394,607 | +0.35(+0.74%) |
Dec 22, 2009 | 46.94 | 47.08 | 46.83 | 47.01 | 399,416 | +0.02(+0.04%) |
Dec 21, 2009 | 46.72 | 47.13 | 46.70 | 46.99 | 230,961 | +0.48(+1.04%) |
Dec 18, 2009 | 46.19 | 46.51 | 46.01 | 46.51 | 169,625 | +0.68(+1.49%) |
Dec 17, 2009 | 46.08 | 46.13 | 45.71 | 45.82 | 246,759 | -0.52(-1.12%) |
Dec 16, 2009 | 46.29 | 46.55 | 46.25 | 46.34 | 153,874 | +0.24(+0.53%) |
Dec 15, 2009 | 46.16 | 46.45 | 45.99 | 46.10 | 118,877 | -0.22(-0.47%) |
Dec 14, 2009 | 46.22 | 46.35 | 46.21 | 46.32 | 240,210 | +0.48(+1.04%) |
Dec 11, 2009 | 46.20 | 46.23 | 45.68 | 45.84 | 216,956 | -0.12(-0.26%) |
Dec 10, 2009 | 46.04 | 46.20 | 45.91 | 45.96 | 129,554 | +0.10(+0.21%) |
Dec 09, 2009 | 45.39 | 45.87 | 45.10 | 45.87 | 112,660 | +0.42(+0.91%) |
Dec 08, 2009 | 45.62 | 45.75 | 45.25 | 45.45 | 205,893 | -0.32(-0.70%) |
Dec 07, 2009 | 45.87 | 46.10 | 45.67 | 45.77 | 188,899 | -0.14(-0.30%) |
Dec 04, 2009 | 46.05 | 46.38 | 45.36 | 45.91 | 237,687 | +0.44(+0.97%) |
Dec 03, 2009 | 45.74 | 46.00 | 45.42 | 45.47 | 177,432 | -0.13(-0.28%) |
Dec 02, 2009 | 45.62 | 45.98 | 45.50 | 45.60 | 185,411 | +0.00(+0.00%) |
Dec 01, 2009 | 45.30 | 45.74 | 45.28 | 45.60 | 144,263 | +0.68(+1.50%) |
Nov 30, 2009 | 44.80 | 44.95 | 44.43 | 44.92 | 169,909 | +0.08(+0.17%) |
Nov 27, 2009 | 44.50 | 45.09 | 44.28 | 44.84 | 95,531 | -0.73(-1.60%) |
Nov 25, 2009 | 45.61 | 45.64 | 45.48 | 45.57 | 126,402 | +0.11(+0.25%) |
Nov 24, 2009 | 45.67 | 45.67 | 45.23 | 45.46 | 324,662 | -0.21(-0.46%) |
Nov 23, 2009 | 45.45 | 45.83 | 45.42 | 45.67 | 164,650 | +0.70(+1.56%) |
Nov 20, 2009 | 44.97 | 45.05 | 44.78 | 44.97 | 139,776 | -0.31(-0.69%) |
Nov 19, 2009 | 45.71 | 45.72 | 44.93 | 45.28 | 229,193 | -0.71(-1.54%) |
Nov 18, 2009 | 46.25 | 46.25 | 45.75 | 45.99 | 309,205 | -0.29(-0.64%) |
Nov 17, 2009 | 45.88 | 46.28 | 45.88 | 46.28 | 390,727 | +0.28(+0.60%) |
Nov 16, 2009 | 45.76 | 46.19 | 45.65 | 46.00 | 374,333 | +0.47(+1.03%) |
Nov 13, 2009 | 45.26 | 45.62 | 45.09 | 45.54 | 214,678 | +0.42(+0.94%) |
Nov 12, 2009 | 45.49 | 45.63 | 45.07 | 45.11 | 525,128 | -0.28(-0.61%) |
Nov 11, 2009 | 45.43 | 45.59 | 45.15 | 45.39 | 757,548 | +0.31(+0.69%) |
Nov 10, 2009 | 44.97 | 45.26 | 44.91 | 45.08 | 113,652 | -0.01(-0.02%) |
Nov 09, 2009 | 44.54 | 45.10 | 44.45 | 45.09 | 189,754 | +0.92(+2.08%) |
Nov 06, 2009 | 43.81 | 44.30 | 43.76 | 44.17 | 114,369 | +0.08(+0.18%) |
Nov 05, 2009 | 43.66 | 44.13 | 43.51 | 44.09 | 173,288 | +1.00(+2.33%) |
Nov 04, 2009 | 43.09 | 43.57 | 43.04 | 43.09 | 171,335 | +0.28(+0.65%) |
Nov 03, 2009 | 42.60 | 42.81 | 42.39 | 42.81 | 138,880 | -0.01(-0.02%) |
Nov 02, 2009 | 42.84 | 43.26 | 42.34 | 42.82 | 247,812 | +0.13(+0.30%) |
Oct 30, 2009 | 43.69 | 44.02 | 42.58 | 42.69 | 296,117 | -1.13(-2.57%) |
Oct 29, 2009 | 43.36 | 43.85 | 43.21 | 43.81 | 171,030 | +0.84(+1.95%) |
Oct 28, 2009 | 43.64 | 43.84 | 42.87 | 42.97 | 262,995 | -0.84(-1.92%) |
Oct 27, 2009 | 44.27 | 44.49 | 43.68 | 43.81 | 290,460 | -0.43(-0.98%) |
Oct 26, 2009 | 44.47 | 45.10 | 44.12 | 44.25 | 332,865 | -0.22(-0.49%) |
Oct 23, 2009 | 44.64 | 44.66 | 44.30 | 44.46 | 253,218 | -0.13(-0.29%) |
Oct 22, 2009 | 44.38 | 44.73 | 43.95 | 44.59 | 207,107 | +0.17(+0.39%) |
Oct 21, 2009 | 44.54 | 45.22 | 44.36 | 44.42 | 244,192 | -0.17(-0.39%) |
Oct 20, 2009 | 44.33 | 44.61 | 44.30 | 44.59 | 166,090 | +0.00(+0.00%) |
Oct 19, 2009 | 44.22 | 44.68 | 44.06 | 44.59 | 162,396 | +0.43(+0.98%) |
Oct 16, 2009 | 44.43 | 44.44 | 43.91 | 44.16 | 186,982 | -0.44(-0.99%) |
Oct 15, 2009 | 44.52 | 44.62 | 44.34 | 44.60 | 151,238 | -0.16(-0.37%) |
Oct 14, 2009 | 44.78 | 44.79 | 44.45 | 44.77 | 391,166 | +0.68(+1.55%) |
Oct 13, 2009 | 44.00 | 44.24 | 43.82 | 44.08 | 138,824 | +0.03(+0.08%) |
Oct 12, 2009 | 44.27 | 44.30 | 43.77 | 44.05 | 187,029 | +0.10(+0.22%) |
Oct 09, 2009 | 43.32 | 43.98 | 43.30 | 43.95 | 260,192 | +0.57(+1.32%) |
Oct 08, 2009 | 43.49 | 43.73 | 43.22 | 43.38 | 216,863 | +0.16(+0.36%) |
Oct 07, 2009 | 42.96 | 43.23 | 42.92 | 43.22 | 198,588 | +0.16(+0.38%) |
Oct 06, 2009 | 42.48 | 43.15 | 42.48 | 43.06 | 211,463 | +0.83(+1.97%) |
Oct 05, 2009 | 42.01 | 42.39 | 41.75 | 42.23 | 172,542 | +0.41(+0.97%) |
Oct 02, 2009 | 41.64 | 42.20 | 41.63 | 41.82 | 226,251 | -0.20(-0.47%) |
Oct 01, 2009 | 43.10 | 43.10 | 41.99 | 42.02 | 262,337 | -1.18(-2.73%) |
Sep 30, 2009 | 43.39 | 43.62 | 42.61 | 43.20 | 149,312 | +0.00(+0.00%) |
Sep 29, 2009 | 43.58 | 43.73 | 43.11 | 43.20 | 176,794 | -0.37(-0.85%) |
Sep 28, 2009 | 43.00 | 43.80 | 43.00 | 43.57 | 113,648 | +0.79(+1.84%) |
Sep 25, 2009 | 42.79 | 43.09 | 42.63 | 42.78 | 118,115 | -0.30(-0.70%) |
Sep 24, 2009 | 43.65 | 43.72 | 42.82 | 43.09 | 161,692 | -0.35(-0.80%) |
Sep 23, 2009 | 43.73 | 44.20 | 43.40 | 43.43 | 275,571 | -0.16(-0.36%) |
Sep 22, 2009 | 43.67 | 43.68 | 43.38 | 43.59 | 243,714 | +0.24(+0.56%) |
Sep 21, 2009 | 43.06 | 43.55 | 43.05 | 43.35 | 208,354 | +0.03(+0.06%) |
Sep 18, 2009 | 43.55 | 43.55 | 43.20 | 43.32 | 156,571 | +0.03(+0.06%) |
Sep 17, 2009 | 43.24 | 43.57 | 43.16 | 43.29 | 248,967 | +0.30(+0.69%) |
Sep 16, 2009 | 43.13 | 43.43 | 42.94 | 43.00 | 311,726 | +0.04(+0.10%) |
Sep 15, 2009 | 42.72 | 43.04 | 42.61 | 42.96 | 438,848 | +0.29(+0.69%) |
Sep 14, 2009 | 42.35 | 42.71 | 42.35 | 42.66 | 192,236 | +0.06(+0.14%) |
Sep 11, 2009 | 42.77 | 42.81 | 42.39 | 42.60 | 146,085 | -0.10(-0.24%) |
Sep 10, 2009 | 42.17 | 42.72 | 42.07 | 42.71 | 158,301 | +0.60(+1.43%) |
Sep 09, 2009 | 41.83 | 42.28 | 41.60 | 42.11 | 210,478 | +0.35(+0.84%) |
Sep 08, 2009 | 41.75 | 41.77 | 41.43 | 41.75 | 187,834 | +0.34(+0.82%) |
Sep 04, 2009 | 40.80 | 41.45 | 40.71 | 41.42 | 166,035 | +0.66(+1.61%) |
Sep 03, 2009 | 40.67 | 40.76 | 40.25 | 40.76 | 104,259 | +0.34(+0.84%) |
Sep 02, 2009 | 40.19 | 40.62 | 40.19 | 40.42 | 131,569 | +0.03(+0.06%) |
Sep 01, 2009 | 41.09 | 41.73 | 40.33 | 40.39 | 266,390 | -0.89(-2.16%) |
Aug 31, 2009 | 41.26 | 41.36 | 40.97 | 41.29 | 184,924 | -0.36(-0.86%) |
Aug 28, 2009 | 42.10 | 42.42 | 41.49 | 41.64 | 157,007 | +0.08(+0.20%) |
Aug 27, 2009 | 41.38 | 41.56 | 40.79 | 41.56 | 135,021 | +0.14(+0.33%) |
Aug 26, 2009 | 41.34 | 41.53 | 41.10 | 41.42 | 172,100 | +0.13(+0.31%) |
Aug 25, 2009 | 41.36 | 41.67 | 41.23 | 41.30 | 143,925 | +0.04(+0.10%) |
Aug 24, 2009 | 41.45 | 41.69 | 41.17 | 41.25 | 196,000 | -0.05(-0.13%) |
Aug 21, 2009 | 41.02 | 41.40 | 40.72 | 41.30 | 242,992 | +0.52(+1.27%) |
Aug 20, 2009 | 40.36 | 40.79 | 40.29 | 40.78 | 115,809 | +0.43(+1.07%) |
Aug 19, 2009 | 39.63 | 40.42 | 39.63 | 40.35 | 92,901 | +0.23(+0.58%) |
Aug 18, 2009 | 39.78 | 40.22 | 39.71 | 40.12 | 81,566 | +0.30(+0.75%) |
Aug 17, 2009 | 39.88 | 39.93 | 39.47 | 39.82 | 192,256 | -0.74(-1.83%) |
Aug 14, 2009 | 40.93 | 40.93 | 40.28 | 40.56 | 116,628 | -0.48(-1.16%) |
Aug 13, 2009 | 40.91 | 41.05 | 40.53 | 41.04 | 165,592 | +0.41(+1.00%) |
Aug 12, 2009 | 39.98 | 40.99 | 39.94 | 40.63 | 150,280 | +0.61(+1.52%) |
Aug 11, 2009 | 40.27 | 40.32 | 39.88 | 40.02 | 121,691 | -0.37(-0.91%) |
Aug 10, 2009 | 40.45 | 40.55 | 40.15 | 40.39 | 108,890 | -0.23(-0.58%) |
Aug 07, 2009 | 40.70 | 40.81 | 40.38 | 40.62 | 159,493 | +0.48(+1.19%) |
Aug 06, 2009 | 40.59 | 40.70 | 40.00 | 40.14 | 153,527 | -0.34(-0.83%) |
Aug 05, 2009 | 40.93 | 40.93 | 40.26 | 40.48 | 195,956 | -0.33(-0.81%) |
Aug 04, 2009 | 40.69 | 40.86 | 40.52 | 40.81 | 179,034 | -0.01(-0.02%) |
Aug 03, 2009 | 40.66 | 40.83 | 40.41 | 40.82 | 360,370 | +0.55(+1.35%) |
Jul 31, 2009 | 40.32 | 40.60 | 40.21 | 40.27 | 206,889 | -0.04(-0.09%) |
Jul 30, 2009 | 40.58 | 40.97 | 40.30 | 40.31 | 266,986 | +0.21(+0.52%) |
Jul 29, 2009 | 39.95 | 40.13 | 39.76 | 40.10 | 173,941 | -0.13(-0.32%) |
Jul 28, 2009 | 39.84 | 40.31 | 39.62 | 40.23 | 209,573 | +0.31(+0.78%) |
Jul 27, 2009 | 40.17 | 40.24 | 39.69 | 39.92 | 239,613 | -0.30(-0.75%) |
Jul 24, 2009 | 39.79 | 40.23 | 39.53 | 40.22 | 1,256 | -0.16(-0.40%) |
Jul 23, 2009 | 39.65 | 40.59 | 39.58 | 40.38 | 309,489 | +0.72(+1.82%) |
Jul 22, 2009 | 39.38 | 39.79 | 39.30 | 39.66 | 164,074 | +0.23(+0.59%) |
Jul 21, 2009 | 39.51 | 39.51 | 38.91 | 39.42 | 296,175 | +0.18(+0.46%) |
Jul 20, 2009 | 39.07 | 39.29 | 38.89 | 39.24 | 235,049 | +0.40(+1.03%) |
Jul 17, 2009 | 38.57 | 38.86 | 38.36 | 38.84 | 146,857 | +0.31(+0.81%) |
Jul 16, 2009 | 37.74 | 38.60 | 37.66 | 38.53 | 147,947 | +0.63(+1.67%) |
Jul 15, 2009 | 37.12 | 37.90 | 37.08 | 37.90 | 214,960 | +1.58(+4.34%) |
Jul 14, 2009 | 36.17 | 36.39 | 36.01 | 36.33 | 82,783 | +0.16(+0.45%) |
Jul 13, 2009 | 35.51 | 36.23 | 35.51 | 36.16 | 119,118 | +0.66(+1.85%) |
Jul 10, 2009 | 35.18 | 35.66 | 35.15 | 35.50 | 56,140 | +0.19(+0.54%) |
Jul 09, 2009 | 35.27 | 35.56 | 35.23 | 35.31 | 107,254 | +0.13(+0.37%) |
Jul 08, 2009 | 35.21 | 35.30 | 34.67 | 35.18 | 184,939 | +0.01(+0.02%) |
Jul 07, 2009 | 35.98 | 36.11 | 35.14 | 35.17 | 95,105 | -0.89(-2.47%) |
Jul 06, 2009 | 36.01 | 36.21 | 35.67 | 36.07 | 88,537 | -0.22(-0.59%) |
Jul 02, 2009 | 36.72 | 36.72 | 36.17 | 36.28 | 95,666 | -0.82(-2.22%) |
Jul 01, 2009 | 37.08 | 37.52 | 37.07 | 37.10 | 276,694 | +0.24(+0.66%) |
Jun 30, 2009 | 37.21 | 37.30 | 36.62 | 36.86 | 72,537 | -0.18(-0.49%) |
Jun 29, 2009 | 37.03 | 37.24 | 36.73 | 37.04 | 86,662 | +0.17(+0.47%) |
Jun 26, 2009 | 36.67 | 36.93 | 36.54 | 36.87 | 93,728 | +0.05(+0.14%) |
Jun 25, 2009 | 36.49 | 36.82 | 36.49 | 36.82 | 106,899 | +0.66(+1.82%) |
Jun 24, 2009 | 35.96 | 36.44 | 35.92 | 36.16 | 284,697 | +0.51(+1.43%) |
Jun 23, 2009 | 35.75 | 35.84 | 35.36 | 35.65 | 221,574 | +0.00(+0.00%) |
Jun 22, 2009 | 36.41 | 36.52 | 35.65 | 35.65 | 114,357 | -1.06(-2.88%) |
Jun 19, 2009 | 36.71 | 36.91 | 36.51 | 36.71 | 128,348 | +0.36(+1.00%) |
Jun 18, 2009 | 36.41 | 36.54 | 36.21 | 36.34 | 142,737 | -0.11(-0.31%) |
Jun 17, 2009 | 36.29 | 36.76 | 36.04 | 36.46 | 131,741 | +0.23(+0.65%) |
Jun 16, 2009 | 36.91 | 36.96 | 36.22 | 36.22 | 145,321 | -0.44(-1.20%) |
Jun 15, 2009 | 36.94 | 37.02 | 36.37 | 36.66 | 121,641 | -0.62(-1.67%) |
Jun 12, 2009 | 37.21 | 37.29 | 36.78 | 37.29 | 81,882 | -0.10(-0.25%) |
Jun 11, 2009 | 37.17 | 37.72 | 37.17 | 37.38 | 79,668 | +0.20(+0.54%) |
Jun 10, 2009 | 37.62 | 37.78 | 36.72 | 37.18 | 137,987 | -0.06(-0.16%) |
Jun 09, 2009 | 37.05 | 37.45 | 36.92 | 37.24 | 144,430 | +0.39(+1.06%) |
Jun 08, 2009 | 36.48 | 37.07 | 36.25 | 36.85 | 141,735 | -0.14(-0.39%) |
Jun 05, 2009 | 37.22 | 37.23 | 36.74 | 37.00 | 141,368 | +0.19(+0.51%) |
Jun 04, 2009 | 36.40 | 36.84 | 36.31 | 36.81 | 141,585 | +0.58(+1.60%) |
Jun 03, 2009 | 36.33 | 36.34 | 35.82 | 36.23 | 141,733 | -0.20(-0.55%) |
Jun 02, 2009 | 36.60 | 36.93 | 36.27 | 36.43 | 268,036 | -0.20(-0.54%) |
Jun 01, 2009 | 35.92 | 36.77 | 35.81 | 36.63 | 258,018 | +1.29(+3.65%) |
May 29, 2009 | 35.26 | 35.34 | 34.81 | 35.34 | 269,646 | +0.28(+0.79%) |
May 28, 2009 | 34.98 | 35.13 | 34.27 | 35.06 | 144,780 | +0.45(+1.30%) |
May 27, 2009 | 34.86 | 35.38 | 34.57 | 34.61 | 258,541 | -0.26(-0.75%) |
May 26, 2009 | 33.49 | 34.93 | 33.49 | 34.87 | 118,087 | +1.09(+3.23%) |
May 22, 2009 | 34.01 | 34.16 | 33.53 | 33.78 | 134,091 | -0.16(-0.46%) |
May 21, 2009 | 34.10 | 34.33 | 33.55 | 33.94 | 261,218 | -0.48(-1.38%) |
May 20, 2009 | 34.75 | 35.17 | 34.34 | 34.41 | 160,745 | -0.23(-0.67%) |
May 19, 2009 | 34.29 | 35.01 | 34.22 | 34.65 | 133,949 | +0.22(+0.63%) |
May 18, 2009 | 33.72 | 34.43 | 33.64 | 34.43 | 221,552 | +0.87(+2.61%) |
May 15, 2009 | 33.49 | 33.93 | 33.37 | 33.56 | 171,811 | +0.04(+0.13%) |
May 14, 2009 | 33.11 | 33.75 | 33.11 | 33.51 | 144,230 | +0.45(+1.36%) |
May 13, 2009 | 33.49 | 33.63 | 32.98 | 33.06 | 266,455 | -0.88(-2.60%) |
May 12, 2009 | 34.44 | 34.44 | 33.55 | 33.95 | 170,871 | -0.23(-0.68%) |
May 11, 2009 | 33.81 | 34.51 | 33.63 | 34.18 | 278,515 | +0.03(+0.08%) |
May 08, 2009 | 34.50 | 34.50 | 33.69 | 34.15 | 311,726 | +0.06(+0.18%) |
May 07, 2009 | 35.49 | 35.56 | 33.85 | 34.09 | 312,895 | -1.07(-3.05%) |
May 06, 2009 | 35.58 | 35.58 | 34.72 | 35.17 | 292,826 | +0.02(+0.05%) |
May 05, 2009 | 35.30 | 35.39 | 34.87 | 35.15 | 405,543 | -0.16(-0.45%) |
May 04, 2009 | 35.21 | 35.36 | 35.11 | 35.31 | 299,965 | +0.63(+1.83%) |
May 01, 2009 | 34.52 | 34.71 | 34.06 | 34.67 | 196,496 | +0.23(+0.65%) |
Apr 30, 2009 | 34.72 | 35.25 | 34.25 | 34.45 | 402,597 | +0.18(+0.53%) |
Apr 29, 2009 | 33.82 | 34.67 | 33.73 | 34.27 | 172,605 | +0.74(+2.19%) |
Apr 28, 2009 | 33.54 | 33.88 | 33.30 | 33.53 | 206,383 | -0.24(-0.72%) |
Apr 27, 2009 | 33.55 | 34.21 | 33.55 | 33.77 | 241,444 | -0.20(-0.59%) |
Apr 24, 2009 | 33.55 | 34.14 | 33.22 | 33.97 | 216,002 | +0.78(+2.35%) |
Apr 23, 2009 | 33.27 | 33.27 | 32.52 | 33.19 | 297,671 | +0.10(+0.31%) |
Apr 22, 2009 | 32.72 | 33.76 | 32.59 | 33.09 | 346,945 | +0.14(+0.42%) |
Apr 21, 2009 | 32.20 | 32.98 | 32.14 | 32.95 | 287,349 | +0.59(+1.82%) |
Apr 20, 2009 | 32.86 | 32.87 | 32.20 | 32.36 | 207,968 | -1.05(-3.14%) |
Apr 17, 2009 | 33.43 | 33.56 | 32.95 | 33.41 | 184,899 | +0.04(+0.12%) |
Apr 16, 2009 | 32.85 | 33.59 | 32.59 | 33.37 | 196,372 | +0.96(+2.95%) |
Apr 15, 2009 | 32.29 | 32.44 | 31.89 | 32.41 | 160,266 | -0.16(-0.48%) |
Apr 14, 2009 | 32.65 | 32.91 | 32.33 | 32.57 | 273,438 | -0.35(-1.08%) |
Apr 13, 2009 | 32.96 | 33.12 | 32.48 | 32.92 | 150,583 | -0.11(-0.35%) |
Apr 09, 2009 | 32.72 | 33.17 | 32.49 | 33.04 | 160,784 | +1.08(+3.37%) |
Apr 08, 2009 | 31.75 | 32.20 | 31.55 | 31.96 | 275,089 | +0.52(+1.65%) |
Apr 07, 2009 | 31.86 | 31.93 | 31.30 | 31.44 | 171,700 | -0.80(-2.47%) |
Apr 06, 2009 | 32.27 | 32.35 | 31.73 | 32.24 | 152,359 | -0.43(-1.32%) |
Apr 03, 2009 | 32.20 | 32.68 | 32.03 | 32.67 | 182,208 | +0.57(+1.78%) |
Apr 02, 2009 | 31.80 | 32.74 | 31.68 | 32.10 | 242,226 | +0.92(+2.94%) |
Apr 01, 2009 | 30.16 | 31.25 | 30.04 | 31.18 | 272,788 | +0.68(+2.24%) |
Mar 31, 2009 | 30.34 | 31.09 | 30.27 | 30.50 | 152,219 | +0.52(+1.73%) |
Mar 30, 2009 | 30.34 | 30.34 | 29.57 | 29.98 | 136,685 | -1.58(-5.02%) |
Mar 26, 2009 | 30.92 | 31.63 | 30.83 | 31.56 | 253,122 | +1.03(+3.37%) |
Mar 25, 2009 | 30.54 | 31.07 | 29.75 | 30.53 | 112,339 | +0.14(+0.47%) |
Mar 24, 2009 | 30.63 | 30.91 | 30.30 | 30.39 | 152,968 | -0.45(-1.45%) |
Mar 23, 2009 | 30.08 | 30.84 | 30.06 | 30.84 | 202,928 | +1.79(+6.17%) |
Mar 20, 2009 | 29.70 | 30.03 | 28.92 | 29.05 | 94,353 | -0.54(-1.81%) |
Mar 19, 2009 | 30.06 | 30.08 | 29.52 | 29.58 | 143,407 | +0.09(+0.29%) |
Mar 18, 2009 | 28.90 | 29.91 | 28.85 | 29.50 | 161,834 | +0.53(+1.82%) |
Mar 17, 2009 | 28.25 | 28.97 | 28.08 | 28.97 | 107,562 | +0.95(+3.40%) |
Mar 16, 2009 | 28.69 | 28.72 | 28.00 | 28.01 | 204,945 | -0.46(-1.63%) |
Mar 13, 2009 | 28.59 | 28.63 | 28.09 | 28.48 | 0 | +0.03(+0.11%) |
Mar 12, 2009 | 27.82 | 28.57 | 27.48 | 28.45 | 177,015 | +0.71(+2.56%) |
Mar 11, 2009 | 27.39 | 27.95 | 27.03 | 27.74 | 274,929 | +0.75(+2.79%) |
Mar 10, 2009 | 25.75 | 27.05 | 25.75 | 26.98 | 95,877 | +1.57(+6.17%) |
Mar 09, 2009 | 25.62 | 26.33 | 25.22 | 25.42 | 96,074 | -0.64(-2.46%) |
Mar 06, 2009 | 26.33 | 26.61 | 25.37 | 26.06 | 0 | -0.26(-0.97%) |
Mar 05, 2009 | 26.66 | 27.04 | 26.26 | 26.31 | 83,308 | -0.79(-2.92%) |
Mar 04, 2009 | 26.76 | 27.49 | 26.72 | 27.11 | 129,639 | +0.68(+2.56%) |
Mar 02, 2009 | 26.85 | 27.35 | 26.34 | 26.43 | 213,749 | -0.90(-3.28%) |
Feb 27, 2009 | 27.05 | 27.72 | 27.04 | 27.33 | 0 | -0.12(-0.43%) |
Feb 26, 2009 | 27.99 | 28.34 | 27.37 | 27.44 | 94,870 | -0.33(-1.18%) |
Feb 25, 2009 | 27.65 | 28.29 | 27.12 | 27.77 | 97,846 | +0.04(+0.16%) |
Feb 24, 2009 | 27.02 | 27.96 | 26.95 | 27.73 | 85,712 | +0.79(+2.92%) |
Feb 23, 2009 | 28.17 | 28.29 | 26.84 | 26.94 | 135,077 | -1.16(-4.13%) |
Feb 20, 2009 | 27.64 | 28.35 | 27.64 | 28.10 | 126,479 | +0.00(+0.00%) |
Feb 19, 2009 | 29.06 | 29.09 | 28.03 | 28.10 | 177,928 | -0.90(-3.10%) |
Feb 18, 2009 | 29.05 | 29.37 | 28.62 | 29.00 | 89,307 | +0.11(+0.39%) |
Feb 17, 2009 | 29.26 | 29.37 | 28.85 | 28.89 | 120,046 | -1.34(-4.44%) |
Feb 13, 2009 | 30.20 | 30.63 | 30.12 | 30.23 | 104,263 | -0.03(-0.11%) |
Feb 12, 2009 | 29.60 | 30.27 | 29.33 | 30.27 | 185,123 | +0.21(+0.69%) |
Feb 11, 2009 | 30.06 | 30.27 | 29.63 | 30.06 | 126,270 | +0.07(+0.23%) |
Feb 10, 2009 | 31.02 | 31.34 | 29.78 | 29.99 | 285,093 | -1.22(-3.91%) |
Feb 09, 2009 | 31.15 | 31.36 | 30.91 | 31.21 | 80,355 | +0.13(+0.42%) |
Feb 06, 2009 | 30.29 | 31.28 | 30.16 | 31.08 | 107,566 | +1.02(+3.40%) |
Feb 05, 2009 | 29.11 | 30.37 | 29.03 | 30.06 | 332,774 | +0.58(+1.97%) |
Feb 04, 2009 | 29.41 | 30.16 | 29.37 | 29.48 | 256,590 | +0.16(+0.53%) |
Feb 03, 2009 | 28.94 | 29.41 | 28.45 | 29.32 | 168,551 | +0.47(+1.62%) |