Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.73 | 34.79 | 33.96 | 34.06 | 133,765 | -0.85(-2.43%) |
Jan 28, 2010 | 35.10 | 35.11 | 34.91 | 34.91 | 419,533 | -0.16(-0.47%) |
Jan 27, 2010 | 34.83 | 35.10 | 34.64 | 35.08 | 65,448 | +0.16(+0.44%) |
Jan 26, 2010 | 34.87 | 35.25 | 34.79 | 34.92 | 67,089 | -0.05(-0.15%) |
Jan 25, 2010 | 35.11 | 35.11 | 34.87 | 34.97 | 51,392 | +0.22(+0.64%) |
Jan 22, 2010 | 35.54 | 35.58 | 34.74 | 34.75 | 70,714 | -0.95(-2.65%) |
Jan 21, 2010 | 36.29 | 36.37 | 35.60 | 35.70 | 62,281 | -0.55(-1.51%) |
Jan 20, 2010 | 36.41 | 36.42 | 35.95 | 36.24 | 56,057 | -0.45(-1.23%) |
Jan 19, 2010 | 36.24 | 36.70 | 36.24 | 36.70 | 50,837 | +0.43(+1.18%) |
Jan 15, 2010 | 36.58 | 36.27 | 36.27 | 36.27 | 58,761 | -0.30(-0.82%) |
Jan 14, 2010 | 36.73 | 36.73 | 36.44 | 36.57 | 39,983 | +0.08(+0.21%) |
Jan 13, 2010 | 36.25 | 36.55 | 36.09 | 36.49 | 61,091 | +0.32(+0.90%) |
Jan 12, 2010 | 36.24 | 36.33 | 36.03 | 36.17 | 65,509 | -0.34(-0.93%) |
Jan 11, 2010 | 36.69 | 36.69 | 36.33 | 36.51 | 94,244 | -0.01(-0.02%) |
Jan 08, 2010 | 36.21 | 36.52 | 36.13 | 36.52 | 60,162 | +0.21(+0.59%) |
Jan 07, 2010 | 36.21 | 36.30 | 36.07 | 36.30 | 65,009 | +0.05(+0.14%) |
Jan 06, 2010 | 36.25 | 36.35 | 36.19 | 36.25 | 66,746 | -0.04(-0.12%) |
Jan 05, 2010 | 36.22 | 36.32 | 36.13 | 36.30 | 191,640 | +0.09(+0.24%) |
Jan 04, 2010 | 35.97 | 36.24 | 35.97 | 36.21 | 78,191 | +0.51(+1.43%) |
Dec 31, 2009 | 36.13 | 35.70 | 35.70 | 35.70 | 39,409 | -0.37(-1.02%) |
Dec 30, 2009 | 35.94 | 36.06 | 35.92 | 36.06 | 39,827 | +0.00(+0.00%) |
Dec 29, 2009 | 36.16 | 36.16 | 36.04 | 36.06 | 51,967 | -0.03(-0.07%) |
Dec 28, 2009 | 36.06 | 36.13 | 35.96 | 36.09 | 21,865 | +0.10(+0.28%) |
Dec 24, 2009 | 35.86 | 36.00 | 35.86 | 35.99 | 55,029 | +0.17(+0.48%) |
Dec 23, 2009 | 35.72 | 35.83 | 35.65 | 35.82 | 63,226 | +0.19(+0.53%) |
Dec 22, 2009 | 35.54 | 35.67 | 35.54 | 35.63 | 53,910 | +0.00(+0.00%) |
Dec 21, 2009 | 35.45 | 35.73 | 35.45 | 35.63 | 419,094 | +0.35(+0.99%) |
Dec 18, 2009 | 35.21 | 35.28 | 34.98 | 35.28 | 47,534 | +0.27(+0.78%) |
Dec 17, 2009 | 35.20 | 35.25 | 34.94 | 35.01 | 114,025 | -0.41(-1.16%) |
Dec 16, 2009 | 35.53 | 35.64 | 35.37 | 35.42 | 22,621 | +0.06(+0.17%) |
Dec 15, 2009 | 35.39 | 35.59 | 35.34 | 35.36 | 54,434 | -0.18(-0.50%) |
Dec 14, 2009 | 35.50 | 35.55 | 35.46 | 35.54 | 30,672 | +0.32(+0.90%) |
Dec 11, 2009 | 35.32 | 35.36 | 35.16 | 35.22 | 22,965 | +0.04(+0.12%) |
Dec 10, 2009 | 35.07 | 35.27 | 35.07 | 35.18 | 24,637 | +0.22(+0.63%) |
Dec 09, 2009 | 34.74 | 34.96 | 34.55 | 34.96 | 30,993 | +0.16(+0.47%) |
Dec 08, 2009 | 34.93 | 34.96 | 34.63 | 34.79 | 25,138 | -0.32(-0.92%) |
Dec 07, 2009 | 35.22 | 35.29 | 35.03 | 35.12 | 59,849 | -0.09(-0.27%) |
Dec 04, 2009 | 35.54 | 35.64 | 35.02 | 35.21 | 30,020 | +0.12(+0.34%) |
Dec 03, 2009 | 35.40 | 35.54 | 35.06 | 35.09 | 34,522 | -0.26(-0.72%) |
Dec 02, 2009 | 35.33 | 35.56 | 35.27 | 35.35 | 30,390 | -0.02(-0.05%) |
Dec 01, 2009 | 35.25 | 35.51 | 35.23 | 35.37 | 32,046 | +0.43(+1.24%) |
Nov 30, 2009 | 34.83 | 35.02 | 34.71 | 34.93 | 37,058 | +0.03(+0.10%) |
Nov 27, 2009 | 34.58 | 35.02 | 34.53 | 34.90 | 16,664 | -0.50(-1.42%) |
Nov 25, 2009 | 35.28 | 35.42 | 35.28 | 35.40 | 21,646 | +0.15(+0.44%) |
Nov 24, 2009 | 35.26 | 35.32 | 35.06 | 35.25 | 161,512 | +0.01(+0.02%) |
Nov 23, 2009 | 35.21 | 35.42 | 35.16 | 35.24 | 26,093 | +0.41(+1.18%) |
Nov 20, 2009 | 34.76 | 34.89 | 34.68 | 34.83 | 13,644 | -0.15(-0.43%) |
Nov 19, 2009 | 35.14 | 35.14 | 34.72 | 34.98 | 25,591 | -0.35(-1.00%) |
Nov 18, 2009 | 35.37 | 35.37 | 35.12 | 35.33 | 29,433 | -0.03(-0.10%) |
Nov 17, 2009 | 35.19 | 35.37 | 35.15 | 35.37 | 101,457 | +0.03(+0.10%) |
Nov 16, 2009 | 35.13 | 35.41 | 35.08 | 35.33 | 36,227 | +0.44(+1.27%) |
Nov 13, 2009 | 34.78 | 34.97 | 34.73 | 34.89 | 38,658 | +0.25(+0.71%) |
Nov 12, 2009 | 34.87 | 35.04 | 34.60 | 34.64 | 29,968 | -0.30(-0.85%) |
Nov 11, 2009 | 34.96 | 35.08 | 34.81 | 34.94 | 54,500 | +0.20(+0.56%) |
Nov 10, 2009 | 34.67 | 34.84 | 34.61 | 34.74 | 56,159 | +0.03(+0.07%) |
Nov 09, 2009 | 34.28 | 34.75 | 34.27 | 34.72 | 58,833 | +0.66(+1.93%) |
Nov 06, 2009 | 33.77 | 34.09 | 33.71 | 34.06 | 14,794 | +0.14(+0.40%) |
Nov 05, 2009 | 33.53 | 33.92 | 33.52 | 33.92 | 54,567 | +0.61(+1.84%) |
Nov 04, 2009 | 33.37 | 33.70 | 33.29 | 33.31 | 87,468 | +0.16(+0.49%) |
Nov 03, 2009 | 32.95 | 33.19 | 32.95 | 33.15 | 16,466 | +0.03(+0.08%) |
Nov 02, 2009 | 32.98 | 33.30 | 32.80 | 33.12 | 49,050 | +0.25(+0.75%) |
Oct 30, 2009 | 33.57 | 33.61 | 32.85 | 32.88 | 59,843 | -0.75(-2.23%) |
Oct 29, 2009 | 33.31 | 33.67 | 33.24 | 33.63 | 30,504 | +0.56(+1.70%) |
Oct 28, 2009 | 33.52 | 33.62 | 33.03 | 33.06 | 197,274 | -0.52(-1.55%) |
Oct 27, 2009 | 33.80 | 33.87 | 31.80 | 33.58 | 371,479 | -0.24(-0.71%) |
Oct 26, 2009 | 34.11 | 34.46 | 33.72 | 33.82 | 34,801 | -0.26(-0.78%) |
Oct 23, 2009 | 34.11 | 34.11 | 33.98 | 34.09 | 24,757 | -0.24(-0.70%) |
Oct 22, 2009 | 34.04 | 34.39 | 33.90 | 34.33 | 32,077 | +0.26(+0.78%) |
Oct 21, 2009 | 34.28 | 34.64 | 34.05 | 34.06 | 53,876 | -0.25(-0.72%) |
Oct 20, 2009 | 34.22 | 34.33 | 34.19 | 34.31 | 33,500 | -0.16(-0.47%) |
Oct 19, 2009 | 34.21 | 34.51 | 34.14 | 34.47 | 26,163 | +0.32(+0.95%) |
Oct 16, 2009 | 34.09 | 34.23 | 33.98 | 34.15 | 44,364 | -0.15(-0.42%) |
Oct 15, 2009 | 34.03 | 34.29 | 34.03 | 34.29 | 74,480 | +0.09(+0.27%) |
Oct 14, 2009 | 34.07 | 34.22 | 33.93 | 34.20 | 7,665,045 | +0.47(+1.39%) |
Oct 13, 2009 | 33.69 | 33.76 | 33.54 | 33.73 | 20,994 | +0.03(+0.08%) |
Oct 12, 2009 | 33.92 | 33.92 | 33.61 | 33.70 | 37,255 | +0.03(+0.10%) |
Oct 09, 2009 | 33.42 | 33.68 | 33.40 | 33.67 | 167,244 | +0.20(+0.59%) |
Oct 08, 2009 | 33.40 | 33.60 | 33.35 | 33.47 | 258,976 | +0.30(+0.90%) |
Oct 07, 2009 | 33.00 | 33.21 | 32.98 | 33.17 | 46,535 | +0.11(+0.34%) |
Oct 06, 2009 | 32.82 | 33.18 | 32.79 | 33.06 | 38,752 | +0.43(+1.31%) |
Oct 05, 2009 | 32.45 | 32.69 | 32.31 | 32.64 | 170,169 | +0.25(+0.76%) |
Oct 02, 2009 | 32.17 | 32.50 | 32.17 | 32.39 | 26,069 | -0.02(-0.05%) |
Oct 01, 2009 | 33.06 | 33.10 | 32.41 | 32.41 | 40,652 | -0.80(-2.41%) |
Sep 30, 2009 | 33.30 | 33.32 | 32.81 | 33.21 | 40,932 | -0.02(-0.05%) |
Sep 29, 2009 | 33.40 | 33.44 | 33.19 | 33.23 | 32,090 | -0.03(-0.08%) |
Sep 28, 2009 | 33.07 | 33.41 | 33.07 | 33.25 | 37,758 | +0.48(+1.46%) |
Sep 25, 2009 | 32.85 | 33.01 | 32.71 | 32.77 | 22,419 | -0.21(-0.65%) |
Sep 24, 2009 | 33.29 | 33.33 | 32.83 | 32.99 | 72,577 | -0.28(-0.85%) |
Sep 23, 2009 | 33.61 | 33.80 | 33.27 | 33.27 | 74,966 | -0.29(-0.86%) |
Sep 22, 2009 | 33.58 | 33.61 | 33.41 | 33.56 | 22,099 | +0.13(+0.38%) |
Sep 21, 2009 | 33.23 | 33.51 | 33.18 | 33.43 | 31,428 | -0.04(-0.13%) |
Sep 18, 2009 | 33.52 | 33.57 | 33.37 | 33.47 | 34,779 | +0.08(+0.25%) |
Sep 17, 2009 | 33.34 | 33.58 | 33.28 | 33.39 | 17,897 | +0.35(+1.07%) |
Sep 16, 2009 | 33.10 | 33.41 | 33.04 | 33.04 | 45,490 | +0.05(+0.15%) |
Sep 15, 2009 | 32.98 | 33.10 | 32.82 | 32.99 | 1,243,223 | +0.01(+0.03%) |
Sep 14, 2009 | 32.64 | 32.98 | 32.62 | 32.98 | 21,310 | +0.10(+0.29%) |
Sep 11, 2009 | 32.88 | 32.96 | 32.71 | 32.88 | 25,023 | +0.04(+0.12%) |
Sep 10, 2009 | 32.54 | 32.84 | 32.54 | 32.84 | 37,738 | +0.32(+1.00%) |
Sep 09, 2009 | 32.33 | 32.60 | 32.27 | 32.52 | 42,229 | +0.20(+0.63%) |
Sep 08, 2009 | 32.36 | 32.36 | 32.19 | 32.31 | 704,917 | +0.20(+0.63%) |
Sep 04, 2009 | 31.68 | 32.13 | 31.68 | 32.11 | 23,095 | +0.42(+1.33%) |
Sep 03, 2009 | 31.55 | 31.69 | 31.44 | 31.69 | 52,109 | +0.24(+0.75%) |
Sep 02, 2009 | 31.35 | 31.57 | 31.33 | 31.45 | 24,553 | -0.04(-0.14%) |
Sep 01, 2009 | 31.90 | 32.20 | 31.42 | 31.50 | 29,586 | -0.50(-1.57%) |
Aug 31, 2009 | 31.99 | 32.00 | 31.80 | 32.00 | 57,534 | -0.19(-0.58%) |
Aug 28, 2009 | 32.54 | 32.54 | 32.04 | 32.19 | 407,058 | -0.11(-0.34%) |
Aug 27, 2009 | 32.19 | 32.30 | 31.84 | 32.30 | 101,180 | +0.08(+0.24%) |
Aug 26, 2009 | 32.13 | 32.33 | 32.08 | 32.22 | 45,748 | +0.03(+0.08%) |
Aug 25, 2009 | 32.28 | 32.46 | 32.13 | 32.19 | 71,663 | +0.04(+0.13%) |
Aug 24, 2009 | 32.30 | 32.38 | 32.06 | 32.15 | 52,538 | +0.00(+0.00%) |
Aug 21, 2009 | 31.91 | 32.22 | 31.82 | 32.15 | 1,289,744 | +0.43(+1.34%) |
Aug 20, 2009 | 31.37 | 31.76 | 31.37 | 31.73 | 18,447 | +0.33(+1.06%) |
Aug 19, 2009 | 30.89 | 31.47 | 30.89 | 31.39 | 35,703 | +0.22(+0.71%) |
Aug 18, 2009 | 30.94 | 31.22 | 30.94 | 31.17 | 34,588 | +0.29(+0.94%) |
Aug 17, 2009 | 31.09 | 31.09 | 30.88 | 30.88 | 32,243 | -0.69(-2.19%) |
Aug 14, 2009 | 31.82 | 31.82 | 31.32 | 31.57 | 46,943 | -0.26(-0.80%) |
Aug 13, 2009 | 31.73 | 31.84 | 31.48 | 31.83 | 77,033 | +0.19(+0.59%) |
Aug 12, 2009 | 31.28 | 31.88 | 31.28 | 31.64 | 42,003 | +0.30(+0.95%) |
Aug 11, 2009 | 31.44 | 31.47 | 31.28 | 31.34 | 30,778 | -0.26(-0.84%) |
Aug 10, 2009 | 31.55 | 31.63 | 31.43 | 31.61 | 50,006 | -0.10(-0.32%) |
Aug 07, 2009 | 31.63 | 31.84 | 31.48 | 31.71 | 73,019 | +0.33(+1.06%) |
Aug 06, 2009 | 31.70 | 31.70 | 31.27 | 31.38 | 119,037 | -0.25(-0.78%) |
Aug 05, 2009 | 31.86 | 31.86 | 31.46 | 31.62 | 40,338 | -0.18(-0.56%) |
Aug 04, 2009 | 31.81 | 31.91 | 31.68 | 31.80 | 44,684 | -0.06(-0.19%) |
Aug 03, 2009 | 31.69 | 31.89 | 31.53 | 31.86 | 74,972 | +0.44(+1.41%) |
Jul 31, 2009 | 31.44 | 31.68 | 31.38 | 31.42 | 72,227 | -0.03(-0.08%) |
Jul 30, 2009 | 31.58 | 31.82 | 31.44 | 31.44 | 257,744 | +0.24(+0.76%) |
Jul 29, 2009 | 31.09 | 31.23 | 30.98 | 31.20 | 46,961 | -0.09(-0.30%) |
Jul 28, 2009 | 31.12 | 31.30 | 30.96 | 31.30 | 32,752 | -0.01(-0.03%) |
Jul 27, 2009 | 31.24 | 31.31 | 31.06 | 31.31 | 73,652 | -0.03(-0.08%) |
Jul 24, 2009 | 31.14 | 31.36 | 30.93 | 31.33 | 828 | +0.05(+0.16%) |
Jul 23, 2009 | 30.74 | 31.42 | 30.74 | 31.28 | 42,022 | +0.55(+1.80%) |
Jul 22, 2009 | 30.64 | 30.86 | 30.63 | 30.73 | 53,013 | +0.02(+0.06%) |
Jul 21, 2009 | 30.74 | 30.78 | 30.37 | 30.71 | 62,947 | +0.13(+0.42%) |
Jul 20, 2009 | 30.48 | 30.60 | 30.31 | 30.58 | 258,965 | +0.27(+0.89%) |
Jul 17, 2009 | 30.23 | 30.33 | 30.12 | 30.31 | 42,907 | +0.10(+0.35%) |
Jul 16, 2009 | 29.76 | 30.28 | 29.76 | 30.21 | 60,773 | +0.35(+1.17%) |
Jul 15, 2009 | 29.44 | 29.88 | 29.41 | 29.86 | 43,503 | +0.78(+2.67%) |
Jul 14, 2009 | 29.00 | 29.08 | 28.83 | 29.08 | 88,279 | +0.16(+0.56%) |
Jul 13, 2009 | 28.49 | 28.94 | 28.24 | 28.92 | 78,258 | +0.48(+1.68%) |
Jul 10, 2009 | 28.31 | 28.51 | 28.24 | 28.44 | 1,736,254 | +0.04(+0.15%) |
Jul 09, 2009 | 28.59 | 28.59 | 28.33 | 28.40 | 17,670 | -0.03(-0.12%) |
Jul 08, 2009 | 28.43 | 28.47 | 28.12 | 28.43 | 50,684 | +0.20(+0.69%) |
Jul 07, 2009 | 28.79 | 28.79 | 28.22 | 28.24 | 23,293 | -0.55(-1.93%) |
Jul 06, 2009 | 28.49 | 28.81 | 28.46 | 28.79 | 45,998 | +0.03(+0.12%) |
Jul 02, 2009 | 29.14 | 29.14 | 28.75 | 28.76 | 44,309 | -0.67(-2.29%) |
Jul 01, 2009 | 29.51 | 29.71 | 29.43 | 29.43 | 37,425 | +0.07(+0.23%) |
Jun 30, 2009 | 29.59 | 29.64 | 29.21 | 29.36 | 5,545,177 | -0.23(-0.78%) |
Jun 29, 2009 | 29.41 | 29.64 | 29.34 | 29.59 | 30,215 | +0.28(+0.96%) |
Jun 26, 2009 | 29.30 | 29.45 | 29.22 | 29.31 | 26,222 | -0.09(-0.31%) |
Jun 25, 2009 | 29.07 | 29.46 | 29.06 | 29.40 | 47,728 | +0.60(+2.10%) |
Jun 24, 2009 | 28.80 | 29.00 | 28.66 | 28.80 | 124,947 | +0.14(+0.51%) |
Jun 23, 2009 | 28.67 | 28.75 | 28.52 | 28.66 | 59,690 | +0.01(+0.03%) |
Jun 22, 2009 | 29.13 | 29.13 | 28.65 | 28.65 | 122,052 | -0.74(-2.52%) |
Jun 19, 2009 | 29.45 | 29.58 | 29.28 | 29.39 | 29,050 | +0.13(+0.44%) |
Jun 18, 2009 | 29.18 | 29.40 | 29.06 | 29.26 | 30,122 | +0.14(+0.50%) |
Jun 17, 2009 | 28.99 | 29.31 | 28.89 | 29.12 | 1,879,654 | +0.15(+0.53%) |
Jun 16, 2009 | 29.44 | 29.45 | 28.85 | 28.96 | 198,695 | -0.36(-1.22%) |
Jun 15, 2009 | 29.56 | 29.56 | 29.18 | 29.32 | 23,573 | -0.58(-1.94%) |
Jun 12, 2009 | 29.71 | 29.90 | 29.61 | 29.90 | 62,310 | +0.00(+0.00%) |
Jun 11, 2009 | 29.88 | 30.22 | 29.88 | 29.90 | 48,021 | +0.06(+0.20%) |
Jun 10, 2009 | 30.16 | 30.16 | 29.47 | 29.84 | 40,071 | -0.11(-0.37%) |
Jun 09, 2009 | 29.91 | 30.07 | 29.80 | 29.95 | 71,692 | +0.16(+0.54%) |
Jun 08, 2009 | 29.55 | 29.93 | 29.40 | 29.79 | 275,314 | -0.08(-0.26%) |
Jun 05, 2009 | 30.05 | 30.13 | 29.66 | 29.87 | 58,225 | +0.05(+0.17%) |
Jun 04, 2009 | 29.65 | 29.82 | 29.53 | 29.82 | 62,038 | +0.18(+0.60%) |
Jun 03, 2009 | 29.68 | 29.68 | 29.36 | 29.64 | 60,580 | -0.21(-0.71%) |
Jun 02, 2009 | 29.64 | 30.01 | 29.64 | 29.85 | 44,074 | +0.05(+0.17%) |
Jun 01, 2009 | 29.36 | 29.86 | 29.31 | 29.80 | 43,834 | +0.70(+2.40%) |
May 29, 2009 | 28.73 | 29.10 | 28.56 | 29.10 | 37,243 | +0.49(+1.70%) |
May 28, 2009 | 28.49 | 28.68 | 28.13 | 28.61 | 52,858 | +0.37(+1.30%) |
May 27, 2009 | 28.58 | 28.80 | 28.23 | 28.25 | 28,887 | -0.36(-1.25%) |
May 26, 2009 | 28.02 | 28.72 | 28.02 | 28.60 | 55,660 | +0.63(+2.26%) |
May 22, 2009 | 28.01 | 28.22 | 27.81 | 27.97 | 32,551 | +0.00(+0.00%) |
May 21, 2009 | 28.15 | 28.18 | 27.71 | 27.97 | 66,994 | -0.48(-1.68%) |
May 20, 2009 | 28.62 | 28.90 | 28.38 | 28.45 | 40,472 | -0.01(-0.03%) |
May 19, 2009 | 28.38 | 28.66 | 28.37 | 28.46 | 48,714 | -0.01(-0.03%) |
May 18, 2009 | 27.94 | 28.47 | 27.88 | 28.47 | 40,633 | +0.72(+2.61%) |
May 15, 2009 | 27.90 | 28.07 | 27.66 | 27.74 | 237,405 | -0.20(-0.70%) |
May 14, 2009 | 27.89 | 28.07 | 27.76 | 27.94 | 56,153 | +0.17(+0.62%) |
May 13, 2009 | 28.00 | 28.00 | 27.67 | 27.77 | 46,514 | -0.50(-1.76%) |
May 12, 2009 | 28.57 | 28.57 | 28.01 | 28.26 | 46,122 | -0.02(-0.06%) |
May 11, 2009 | 28.25 | 28.49 | 28.17 | 28.28 | 54,271 | -0.26(-0.93%) |
May 08, 2009 | 28.56 | 28.66 | 28.22 | 28.54 | 121,328 | +0.32(+1.12%) |
May 07, 2009 | 28.68 | 28.73 | 28.08 | 28.23 | 75,956 | -0.33(-1.16%) |
May 06, 2009 | 28.62 | 28.70 | 28.31 | 28.56 | 68,131 | +0.13(+0.45%) |
May 05, 2009 | 28.47 | 28.51 | 28.23 | 28.43 | 71,203 | -0.08(-0.27%) |
May 04, 2009 | 28.34 | 28.51 | 28.30 | 28.51 | 50,528 | +0.63(+2.26%) |
May 01, 2009 | 27.71 | 27.89 | 27.49 | 27.88 | 51,424 | +0.14(+0.52%) |
Apr 30, 2009 | 28.10 | 28.26 | 27.58 | 27.73 | 129,558 | -0.01(-0.03%) |
Apr 29, 2009 | 27.45 | 27.92 | 27.44 | 27.74 | 59,737 | +0.49(+1.78%) |
Apr 28, 2009 | 27.11 | 27.49 | 26.98 | 27.26 | 55,062 | -0.06(-0.22%) |
Apr 27, 2009 | 27.34 | 27.62 | 27.06 | 27.32 | 109,655 | -0.07(-0.25%) |
Apr 24, 2009 | 27.23 | 27.57 | 27.10 | 27.39 | 87,859 | +0.40(+1.49%) |
Apr 23, 2009 | 26.77 | 26.98 | 26.50 | 26.98 | 78,958 | +0.21(+0.80%) |
Apr 22, 2009 | 26.75 | 27.26 | 26.70 | 26.77 | 282,868 | -0.09(-0.32%) |
Apr 21, 2009 | 26.50 | 26.93 | 26.40 | 26.86 | 863,337 | +0.31(+1.16%) |
Apr 20, 2009 | 26.90 | 26.99 | 26.52 | 26.55 | 100,034 | -0.80(-2.93%) |
Apr 17, 2009 | 27.33 | 27.48 | 27.14 | 27.35 | 80,369 | +0.05(+0.19%) |
Apr 16, 2009 | 26.94 | 27.41 | 26.81 | 27.30 | 40,279 | +0.50(+1.88%) |
Apr 15, 2009 | 26.56 | 26.81 | 26.43 | 26.80 | 95,150 | +0.14(+0.54%) |
Apr 14, 2009 | 26.78 | 26.97 | 26.61 | 26.65 | 219,993 | -0.37(-1.36%) |
Apr 13, 2009 | 26.93 | 27.14 | 26.79 | 27.02 | 55,616 | +0.02(+0.06%) |
Apr 09, 2009 | 26.97 | 27.04 | 26.79 | 27.00 | 66,213 | +0.58(+2.19%) |
Apr 08, 2009 | 26.22 | 26.52 | 26.07 | 26.42 | 64,874 | +0.39(+1.51%) |
Apr 07, 2009 | 26.17 | 26.33 | 25.98 | 26.03 | 158,539 | -0.54(-2.02%) |
Apr 06, 2009 | 26.48 | 26.60 | 26.16 | 26.57 | 59,871 | -0.17(-0.64%) |
Apr 03, 2009 | 26.46 | 26.74 | 26.34 | 26.74 | 67,873 | +0.24(+0.90%) |
Apr 02, 2009 | 26.38 | 26.94 | 26.32 | 26.50 | 247,441 | +0.66(+2.54%) |
Apr 01, 2009 | 25.27 | 25.90 | 25.11 | 25.84 | 173,473 | +0.42(+1.64%) |
Mar 31, 2009 | 25.58 | 25.97 | 25.42 | 25.42 | 125,201 | +0.14(+0.54%) |
Mar 30, 2009 | 25.51 | 25.51 | 25.02 | 25.29 | 90,147 | -1.13(-4.29%) |
Mar 26, 2009 | 26.08 | 26.48 | 26.04 | 26.42 | 68,669 | +0.58(+2.24%) |
Mar 25, 2009 | 25.79 | 26.14 | 25.22 | 25.84 | 232,514 | +0.08(+0.30%) |
Mar 24, 2009 | 25.94 | 26.17 | 25.76 | 25.77 | 283,220 | -0.41(-1.56%) |
Mar 23, 2009 | 25.53 | 26.17 | 25.53 | 26.17 | 483,854 | +1.50(+6.08%) |
Mar 20, 2009 | 25.06 | 25.24 | 24.63 | 24.67 | 192,366 | -0.37(-1.46%) |
Mar 19, 2009 | 25.52 | 25.52 | 24.96 | 25.04 | 899,308 | -0.04(-0.17%) |
Mar 18, 2009 | 24.76 | 25.52 | 24.58 | 25.08 | 106,508 | +0.17(+0.68%) |
Mar 17, 2009 | 24.30 | 24.91 | 24.21 | 24.91 | 24,699 | +0.71(+2.92%) |
Mar 16, 2009 | 24.51 | 24.74 | 24.20 | 24.21 | 153,216 | -0.13(-0.52%) |
Mar 13, 2009 | 24.31 | 24.34 | 23.98 | 24.33 | 0 | +0.13(+0.55%) |
Mar 12, 2009 | 23.41 | 24.23 | 23.25 | 24.20 | 58,828 | +0.72(+3.09%) |
Mar 11, 2009 | 23.46 | 23.65 | 23.25 | 23.47 | 104,488 | +0.20(+0.88%) |
Mar 10, 2009 | 22.49 | 23.29 | 22.46 | 23.27 | 78,368 | +1.09(+4.92%) |
Mar 09, 2009 | 22.23 | 22.68 | 22.07 | 22.18 | 92,476 | -0.28(-1.26%) |
Mar 06, 2009 | 22.70 | 22.88 | 21.95 | 22.46 | 0 | -0.06(-0.26%) |
Mar 05, 2009 | 22.78 | 23.04 | 22.47 | 22.52 | 61,254 | -0.79(-3.40%) |
Mar 04, 2009 | 22.99 | 23.63 | 22.93 | 23.31 | 85,232 | +0.50(+2.21%) |
Mar 02, 2009 | 23.36 | 23.46 | 22.74 | 22.81 | 127,113 | -0.88(-3.71%) |
Feb 27, 2009 | 23.69 | 24.07 | 23.61 | 23.69 | 0 | -0.37(-1.52%) |
Feb 26, 2009 | 24.79 | 24.79 | 24.04 | 24.05 | 126,819 | -0.44(-1.81%) |
Feb 25, 2009 | 24.70 | 24.95 | 24.27 | 24.50 | 107,389 | -0.27(-1.10%) |
Feb 24, 2009 | 24.22 | 24.90 | 24.12 | 24.77 | 133,833 | +0.71(+2.94%) |
Feb 23, 2009 | 25.17 | 25.17 | 24.06 | 24.06 | 65,586 | -0.95(-3.78%) |
Feb 20, 2009 | 24.78 | 25.19 | 24.64 | 25.01 | 155,939 | -0.10(-0.41%) |
Feb 19, 2009 | 25.57 | 25.62 | 25.06 | 25.11 | 1,124,661 | -0.26(-1.04%) |
Feb 18, 2009 | 25.45 | 25.52 | 25.13 | 25.37 | 260,409 | +0.09(+0.34%) |
Feb 17, 2009 | 25.48 | 25.61 | 25.19 | 25.29 | 959,169 | -0.95(-3.61%) |
Feb 13, 2009 | 26.32 | 26.49 | 26.14 | 26.23 | 121,728 | -0.09(-0.36%) |
Feb 12, 2009 | 25.87 | 26.38 | 25.67 | 26.33 | 119,881 | +0.09(+0.32%) |
Feb 11, 2009 | 26.19 | 26.34 | 25.92 | 26.24 | 124,577 | +0.14(+0.52%) |
Feb 10, 2009 | 26.90 | 27.11 | 25.96 | 26.11 | 125,310 | -1.02(-3.77%) |
Feb 09, 2009 | 27.10 | 27.24 | 26.91 | 27.13 | 827,052 | -0.02(-0.06%) |
Feb 06, 2009 | 26.61 | 27.22 | 26.53 | 27.15 | 3,039,764 | +0.63(+2.38%) |
Feb 05, 2009 | 25.85 | 26.69 | 25.81 | 26.52 | 81,403 | +0.43(+1.63%) |
Feb 04, 2009 | 26.20 | 26.55 | 25.98 | 26.09 | 100,397 | -0.05(-0.20%) |
Feb 03, 2009 | 25.74 | 26.21 | 25.48 | 26.14 | 123,844 | +0.55(+2.17%) |