Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.80 | 33.92 | 33.08 | 33.15 | 336,529 | -0.75(-2.21%) |
Oct 29, 2009 | 33.55 | 33.96 | 33.43 | 33.90 | 256,627 | +0.57(+1.71%) |
Oct 28, 2009 | 33.71 | 33.82 | 33.30 | 33.33 | 256,277 | -0.47(-1.40%) |
Oct 27, 2009 | 33.99 | 34.04 | 33.69 | 33.80 | 204,226 | -0.13(-0.40%) |
Oct 26, 2009 | 34.33 | 34.58 | 33.88 | 33.94 | 304,090 | -0.31(-0.92%) |
Oct 23, 2009 | 34.33 | 34.39 | 34.15 | 34.25 | 643,936 | -0.48(-1.38%) |
Oct 22, 2009 | 34.28 | 34.82 | 34.12 | 34.73 | 402,658 | +0.45(+1.31%) |
Oct 21, 2009 | 34.54 | 34.92 | 34.24 | 34.28 | 451,667 | -0.32(-0.93%) |
Oct 20, 2009 | 34.41 | 34.63 | 34.41 | 34.60 | 259,183 | -0.20(-0.56%) |
Oct 19, 2009 | 34.53 | 34.91 | 34.48 | 34.80 | 469,941 | +0.29(+0.85%) |
Oct 16, 2009 | 34.45 | 34.60 | 34.32 | 34.51 | 736,210 | -0.22(-0.63%) |
Oct 15, 2009 | 34.45 | 34.75 | 34.41 | 34.72 | 245,110 | +0.18(+0.52%) |
Oct 14, 2009 | 34.33 | 34.57 | 34.24 | 34.54 | 354,131 | +0.52(+1.52%) |
Oct 13, 2009 | 34.03 | 34.09 | 33.88 | 34.03 | 252,464 | -0.09(-0.26%) |
Oct 12, 2009 | 34.20 | 34.21 | 34.01 | 34.12 | 210,111 | +0.12(+0.35%) |
Oct 09, 2009 | 33.69 | 34.00 | 33.66 | 34.00 | 178,953 | +0.30(+0.89%) |
Oct 08, 2009 | 33.66 | 33.85 | 33.60 | 33.70 | 221,116 | +0.19(+0.56%) |
Oct 07, 2009 | 33.36 | 33.51 | 33.30 | 33.51 | 186,178 | +0.10(+0.29%) |
Oct 06, 2009 | 33.22 | 33.57 | 33.20 | 33.41 | 232,384 | +0.40(+1.23%) |
Oct 05, 2009 | 32.73 | 33.04 | 32.61 | 33.01 | 171,154 | +0.40(+1.22%) |
Oct 02, 2009 | 32.41 | 32.73 | 32.41 | 32.61 | 231,894 | -0.02(-0.06%) |
Oct 01, 2009 | 33.22 | 33.25 | 32.62 | 32.63 | 256,828 | -0.66(-1.99%) |
Sep 30, 2009 | 33.43 | 33.51 | 32.99 | 33.29 | 4,012,956 | -0.08(-0.25%) |
Sep 29, 2009 | 33.50 | 33.65 | 33.34 | 33.37 | 246,509 | -0.11(-0.33%) |
Sep 28, 2009 | 33.10 | 33.52 | 33.10 | 33.48 | 119,803 | +0.49(+1.50%) |
Sep 25, 2009 | 33.01 | 33.17 | 32.86 | 32.99 | 187,820 | -0.11(-0.34%) |
Sep 24, 2009 | 33.36 | 33.47 | 32.95 | 33.10 | 342,953 | -0.37(-1.10%) |
Sep 23, 2009 | 33.82 | 33.99 | 33.46 | 33.47 | 219,690 | -0.33(-0.98%) |
Sep 22, 2009 | 33.77 | 33.85 | 33.62 | 33.80 | 211,423 | +0.14(+0.42%) |
Sep 21, 2009 | 33.67 | 33.74 | 33.55 | 33.66 | 284,736 | -0.20(-0.58%) |
Sep 18, 2009 | 33.93 | 33.96 | 33.78 | 33.85 | 246,738 | +0.11(+0.33%) |
Sep 17, 2009 | 33.79 | 33.97 | 33.66 | 33.74 | 281,280 | +0.38(+1.14%) |
Sep 16, 2009 | 33.46 | 33.81 | 33.28 | 33.36 | 226,551 | +0.02(+0.07%) |
Sep 15, 2009 | 33.30 | 33.42 | 33.04 | 33.34 | 187,741 | +0.11(+0.34%) |
Sep 14, 2009 | 32.86 | 33.25 | 32.81 | 33.22 | 262,028 | +0.15(+0.45%) |
Sep 11, 2009 | 33.13 | 33.19 | 32.95 | 33.07 | 197,280 | -0.02(-0.05%) |
Sep 10, 2009 | 32.89 | 33.10 | 32.69 | 33.09 | 208,685 | +0.26(+0.78%) |
Sep 09, 2009 | 32.64 | 32.92 | 32.57 | 32.83 | 244,905 | +0.20(+0.62%) |
Sep 08, 2009 | 32.64 | 32.64 | 32.47 | 32.63 | 173,003 | +0.23(+0.72%) |
Sep 04, 2009 | 32.14 | 32.42 | 32.02 | 32.40 | 326,243 | +0.31(+0.98%) |
Sep 03, 2009 | 31.90 | 32.11 | 31.74 | 32.08 | 163,577 | +0.24(+0.75%) |
Sep 02, 2009 | 31.76 | 32.02 | 31.76 | 31.84 | 278,334 | -0.05(-0.14%) |
Sep 01, 2009 | 32.32 | 32.68 | 31.81 | 31.89 | 465,535 | -0.56(-1.71%) |
Aug 31, 2009 | 32.47 | 32.47 | 32.25 | 32.44 | 609,676 | -0.18(-0.55%) |
Aug 28, 2009 | 32.92 | 32.95 | 32.46 | 32.62 | 197,664 | -0.14(-0.43%) |
Aug 27, 2009 | 32.73 | 32.85 | 32.38 | 32.77 | 238,794 | +0.04(+0.11%) |
Aug 26, 2009 | 32.62 | 32.86 | 32.54 | 32.73 | 424,659 | +0.03(+0.09%) |
Aug 25, 2009 | 32.72 | 32.97 | 32.64 | 32.70 | 601,024 | +0.11(+0.32%) |
Aug 24, 2009 | 32.80 | 32.89 | 32.51 | 32.59 | 492,684 | -0.08(-0.25%) |
Aug 21, 2009 | 32.42 | 32.74 | 32.35 | 32.68 | 315,949 | +0.48(+1.49%) |
Aug 20, 2009 | 31.99 | 32.26 | 31.87 | 32.20 | 278,145 | +0.27(+0.85%) |
Aug 19, 2009 | 31.48 | 31.99 | 31.36 | 31.93 | 176,083 | +0.32(+1.01%) |
Aug 18, 2009 | 31.43 | 31.68 | 31.39 | 31.61 | 226,360 | +0.15(+0.47%) |
Aug 17, 2009 | 31.60 | 31.62 | 31.38 | 31.46 | 201,274 | -0.54(-1.69%) |
Aug 14, 2009 | 32.32 | 32.32 | 31.80 | 32.00 | 242,807 | -0.28(-0.86%) |
Aug 13, 2009 | 32.30 | 32.34 | 32.01 | 32.28 | 180,349 | +0.09(+0.28%) |
Aug 12, 2009 | 31.82 | 32.41 | 31.81 | 32.19 | 181,591 | +0.29(+0.89%) |
Aug 11, 2009 | 32.12 | 32.12 | 31.83 | 31.90 | 213,432 | -0.31(-0.95%) |
Aug 10, 2009 | 32.16 | 32.25 | 32.00 | 32.21 | 277,874 | -0.07(-0.21%) |
Aug 07, 2009 | 32.12 | 32.47 | 31.99 | 32.28 | 253,051 | +0.40(+1.27%) |
Aug 06, 2009 | 32.14 | 32.21 | 31.75 | 31.87 | 150,769 | -0.21(-0.65%) |
Aug 05, 2009 | 32.22 | 32.22 | 31.83 | 32.08 | 312,088 | -0.12(-0.37%) |
Aug 04, 2009 | 31.95 | 32.28 | 31.92 | 32.20 | 316,232 | +0.18(+0.57%) |
Aug 03, 2009 | 31.85 | 32.06 | 31.68 | 32.02 | 284,372 | +0.34(+1.07%) |
Jul 31, 2009 | 31.69 | 31.93 | 31.62 | 31.68 | 238,789 | -0.01(-0.02%) |
Jul 30, 2009 | 31.66 | 31.96 | 31.61 | 31.69 | 331,062 | +0.28(+0.90%) |
Jul 29, 2009 | 31.27 | 31.50 | 31.21 | 31.40 | 257,099 | -0.08(-0.26%) |
Jul 28, 2009 | 31.39 | 31.56 | 31.21 | 31.48 | 216,117 | -0.01(-0.02%) |
Jul 27, 2009 | 31.37 | 31.51 | 31.22 | 31.49 | 331,417 | +0.09(+0.29%) |
Jul 24, 2009 | 31.20 | 31.42 | 31.06 | 31.40 | 1,749 | +0.17(+0.55%) |
Jul 23, 2009 | 30.74 | 31.34 | 30.70 | 31.23 | 351,776 | +0.49(+1.59%) |
Jul 22, 2009 | 30.70 | 30.93 | 30.62 | 30.74 | 282,373 | -0.11(-0.34%) |
Jul 21, 2009 | 31.01 | 31.02 | 30.49 | 30.85 | 426,341 | +0.10(+0.32%) |
Jul 20, 2009 | 30.61 | 30.79 | 30.46 | 30.75 | 560,391 | +0.33(+1.08%) |
Jul 17, 2009 | 30.43 | 30.46 | 30.25 | 30.42 | 377,092 | -0.01(-0.02%) |
Jul 16, 2009 | 30.16 | 30.52 | 30.07 | 30.43 | 696,798 | +0.21(+0.69%) |
Jul 15, 2009 | 29.88 | 30.26 | 29.74 | 30.22 | 263,514 | +0.66(+2.23%) |
Jul 14, 2009 | 29.47 | 29.56 | 29.26 | 29.56 | 317,297 | +0.20(+0.66%) |
Jul 13, 2009 | 28.92 | 29.39 | 28.90 | 29.36 | 161,371 | +0.63(+2.19%) |
Jul 10, 2009 | 28.69 | 29.10 | 28.61 | 28.73 | 148,842 | -0.11(-0.36%) |
Jul 09, 2009 | 28.99 | 29.05 | 28.81 | 28.84 | 155,501 | -0.03(-0.10%) |
Jul 08, 2009 | 28.93 | 28.99 | 28.56 | 28.87 | 254,683 | +0.05(+0.18%) |
Jul 07, 2009 | 29.25 | 29.26 | 28.77 | 28.81 | 237,621 | -0.50(-1.69%) |
Jul 06, 2009 | 28.97 | 29.34 | 28.96 | 29.31 | 334,741 | +0.10(+0.33%) |
Jul 02, 2009 | 29.58 | 29.63 | 29.20 | 29.21 | 218,188 | -0.70(-2.36%) |
Jul 01, 2009 | 29.86 | 30.10 | 29.83 | 29.92 | 214,812 | +0.19(+0.63%) |
Jun 30, 2009 | 30.03 | 30.04 | 29.58 | 29.73 | 320,179 | -0.25(-0.85%) |
Jun 29, 2009 | 29.84 | 30.01 | 29.60 | 29.98 | 203,472 | +0.25(+0.86%) |
Jun 26, 2009 | 29.68 | 29.82 | 29.54 | 29.73 | 124,724 | +0.00(+0.00%) |
Jun 25, 2009 | 29.38 | 29.80 | 29.35 | 29.73 | 147,386 | +0.60(+2.06%) |
Jun 24, 2009 | 29.25 | 29.47 | 29.01 | 29.13 | 257,429 | -0.07(-0.23%) |
Jun 23, 2009 | 29.29 | 29.42 | 29.13 | 29.20 | 297,686 | -0.05(-0.18%) |
Jun 22, 2009 | 29.73 | 29.78 | 29.25 | 29.25 | 221,055 | -0.69(-2.30%) |
Jun 19, 2009 | 30.15 | 30.20 | 29.80 | 29.94 | 218,730 | -0.02(-0.08%) |
Jun 18, 2009 | 29.73 | 30.08 | 29.61 | 29.96 | 190,891 | +0.28(+0.93%) |
Jun 17, 2009 | 29.63 | 29.96 | 29.50 | 29.68 | 266,962 | -0.01(-0.03%) |
Jun 16, 2009 | 30.17 | 30.18 | 29.67 | 29.69 | 291,294 | -0.37(-1.24%) |
Jun 15, 2009 | 30.46 | 30.46 | 29.93 | 30.06 | 286,565 | -0.67(-2.18%) |
Jun 12, 2009 | 30.49 | 30.73 | 30.34 | 30.73 | 996,524 | +0.13(+0.42%) |
Jun 11, 2009 | 30.59 | 30.99 | 30.55 | 30.61 | 258,647 | +0.11(+0.34%) |
Jun 10, 2009 | 30.94 | 30.96 | 30.19 | 30.50 | 240,023 | -0.17(-0.56%) |
Jun 09, 2009 | 30.73 | 30.83 | 30.55 | 30.67 | 258,021 | +0.03(+0.10%) |
Jun 08, 2009 | 30.38 | 30.85 | 30.24 | 30.64 | 186,342 | +0.00(+0.00%) |
Jun 05, 2009 | 30.91 | 30.95 | 30.45 | 30.64 | 352,408 | +0.04(+0.12%) |
Jun 04, 2009 | 30.54 | 30.64 | 30.22 | 30.61 | 392,957 | +0.14(+0.47%) |
Jun 03, 2009 | 30.58 | 30.58 | 30.19 | 30.46 | 474,976 | -0.27(-0.88%) |
Jun 02, 2009 | 30.50 | 30.90 | 30.49 | 30.73 | 339,537 | +0.11(+0.37%) |
Jun 01, 2009 | 30.07 | 30.70 | 30.07 | 30.62 | 279,682 | +0.86(+2.90%) |
May 29, 2009 | 29.46 | 29.76 | 29.17 | 29.76 | 239,261 | +0.43(+1.46%) |
May 28, 2009 | 29.14 | 29.41 | 28.76 | 29.33 | 309,242 | +0.30(+1.03%) |
May 27, 2009 | 29.78 | 29.78 | 29.01 | 29.03 | 295,690 | -0.70(-2.36%) |
May 26, 2009 | 28.87 | 29.78 | 28.87 | 29.73 | 231,262 | +0.73(+2.53%) |
May 22, 2009 | 29.02 | 29.25 | 28.90 | 29.00 | 167,485 | +0.05(+0.18%) |
May 21, 2009 | 29.02 | 29.04 | 28.66 | 28.95 | 241,870 | -0.33(-1.13%) |
May 20, 2009 | 29.71 | 29.91 | 29.23 | 29.28 | 261,926 | -0.16(-0.56%) |
May 19, 2009 | 29.59 | 29.68 | 29.42 | 29.44 | 448,354 | -0.15(-0.51%) |
May 18, 2009 | 28.98 | 29.60 | 28.98 | 29.59 | 307,088 | +0.88(+3.06%) |
May 15, 2009 | 28.92 | 29.05 | 28.56 | 28.72 | 322,090 | -0.24(-0.83%) |
May 14, 2009 | 28.72 | 29.15 | 28.69 | 28.96 | 310,168 | +0.22(+0.78%) |
May 13, 2009 | 29.06 | 29.14 | 28.68 | 28.73 | 1,191,964 | -0.75(-2.54%) |
May 12, 2009 | 29.40 | 29.73 | 29.05 | 29.48 | 1,093,293 | +0.13(+0.43%) |
May 11, 2009 | 29.67 | 29.74 | 29.34 | 29.35 | 401,981 | -0.59(-1.95%) |
May 08, 2009 | 29.57 | 29.96 | 29.39 | 29.94 | 358,406 | +0.74(+2.54%) |
May 07, 2009 | 29.80 | 29.83 | 29.02 | 29.20 | 361,101 | -0.31(-1.04%) |
May 06, 2009 | 29.34 | 29.53 | 29.08 | 29.50 | 284,495 | +0.38(+1.29%) |
May 05, 2009 | 29.27 | 29.31 | 28.94 | 29.13 | 360,946 | -0.23(-0.79%) |
May 04, 2009 | 29.09 | 29.36 | 29.06 | 29.36 | 401,117 | +0.93(+3.27%) |
May 01, 2009 | 28.47 | 28.51 | 28.11 | 28.43 | 286,184 | +0.07(+0.26%) |
Apr 30, 2009 | 28.75 | 28.80 | 28.25 | 28.36 | 337,729 | -0.08(-0.29%) |
Apr 29, 2009 | 28.21 | 28.73 | 28.09 | 28.44 | 484,277 | +0.53(+1.91%) |
Apr 28, 2009 | 27.67 | 28.22 | 27.67 | 27.91 | 242,271 | -0.10(-0.37%) |
Apr 27, 2009 | 27.77 | 28.39 | 27.77 | 28.01 | 405,036 | -0.16(-0.57%) |
Apr 24, 2009 | 28.10 | 28.40 | 27.94 | 28.17 | 392,766 | +0.26(+0.95%) |
Apr 23, 2009 | 27.77 | 27.93 | 27.42 | 27.91 | 365,127 | +0.20(+0.73%) |
Apr 22, 2009 | 27.73 | 28.26 | 27.63 | 27.70 | 529,395 | -0.19(-0.67%) |
Apr 21, 2009 | 27.18 | 27.95 | 27.08 | 27.89 | 829,238 | +0.50(+1.83%) |
Apr 20, 2009 | 27.94 | 28.08 | 27.37 | 27.39 | 292,923 | -1.03(-3.61%) |
Apr 17, 2009 | 28.26 | 28.61 | 28.17 | 28.41 | 813,612 | +0.24(+0.85%) |
Apr 16, 2009 | 28.00 | 28.33 | 27.61 | 28.18 | 428,017 | +0.44(+1.60%) |
Apr 15, 2009 | 27.37 | 27.82 | 27.31 | 27.73 | 222,975 | +0.20(+0.74%) |
Apr 14, 2009 | 27.81 | 27.89 | 27.46 | 27.53 | 341,022 | -0.49(-1.74%) |
Apr 13, 2009 | 27.93 | 28.22 | 27.72 | 28.02 | 427,568 | -0.11(-0.37%) |
Apr 09, 2009 | 27.86 | 28.12 | 27.67 | 28.12 | 525,852 | +1.01(+3.71%) |
Apr 08, 2009 | 26.92 | 27.16 | 26.78 | 27.12 | 265,128 | +0.28(+1.03%) |
Apr 07, 2009 | 27.13 | 27.16 | 26.83 | 26.84 | 403,298 | -0.65(-2.37%) |
Apr 06, 2009 | 27.61 | 27.61 | 27.10 | 27.49 | 396,726 | -0.21(-0.76%) |
Apr 03, 2009 | 27.64 | 27.73 | 27.30 | 27.70 | 246,608 | +0.14(+0.52%) |
Apr 02, 2009 | 27.40 | 27.90 | 27.28 | 27.56 | 411,187 | +0.78(+2.91%) |
Apr 01, 2009 | 26.27 | 26.87 | 26.06 | 26.78 | 437,604 | +0.35(+1.33%) |
Mar 31, 2009 | 26.49 | 26.92 | 26.25 | 26.43 | 276,821 | +0.24(+0.91%) |
Mar 30, 2009 | 26.54 | 26.62 | 25.93 | 26.19 | 335,416 | -1.15(-4.22%) |
Mar 26, 2009 | 27.07 | 27.34 | 26.77 | 27.34 | 613,662 | +0.53(+1.96%) |
Mar 25, 2009 | 26.90 | 27.16 | 26.07 | 26.82 | 575,867 | +0.12(+0.45%) |
Mar 24, 2009 | 26.99 | 27.21 | 26.14 | 26.70 | 413,440 | -0.49(-1.79%) |
Mar 23, 2009 | 26.38 | 27.19 | 26.37 | 27.19 | 350,253 | +1.69(+6.62%) |
Mar 20, 2009 | 26.04 | 26.18 | 25.48 | 25.50 | 251,386 | -0.49(-1.88%) |
Mar 19, 2009 | 26.63 | 26.68 | 25.93 | 25.99 | 245,314 | -0.34(-1.28%) |
Mar 18, 2009 | 25.69 | 26.59 | 25.45 | 26.32 | 538,864 | +0.54(+2.09%) |
Mar 17, 2009 | 25.24 | 25.78 | 24.97 | 25.78 | 272,643 | +0.55(+2.20%) |
Mar 16, 2009 | 25.43 | 25.75 | 25.12 | 25.23 | 354,398 | +0.04(+0.18%) |
Mar 13, 2009 | 25.23 | 25.24 | 24.75 | 25.18 | 0 | +0.25(+0.99%) |
Mar 12, 2009 | 24.19 | 25.03 | 23.89 | 24.94 | 449,754 | +0.84(+3.49%) |
Mar 11, 2009 | 24.34 | 24.50 | 23.93 | 24.10 | 361,989 | +0.02(+0.06%) |
Mar 10, 2009 | 23.21 | 24.13 | 23.21 | 24.08 | 278,629 | +1.17(+5.11%) |
Mar 09, 2009 | 23.05 | 23.45 | 22.91 | 22.91 | 392,721 | -0.30(-1.29%) |
Mar 06, 2009 | 23.20 | 23.62 | 22.72 | 23.21 | 0 | +0.06(+0.27%) |
Mar 05, 2009 | 23.68 | 23.74 | 23.07 | 23.15 | 205,070 | -0.98(-4.08%) |
Mar 04, 2009 | 23.93 | 24.49 | 23.70 | 24.13 | 302,857 | +0.24(+1.00%) |
Mar 02, 2009 | 23.97 | 24.54 | 23.81 | 23.89 | 620,301 | -0.99(-3.98%) |
Feb 27, 2009 | 24.87 | 25.37 | 24.84 | 24.88 | 0 | -0.52(-2.07%) |
Feb 26, 2009 | 26.05 | 26.18 | 25.39 | 25.41 | 292,862 | -0.37(-1.45%) |
Feb 25, 2009 | 26.02 | 26.22 | 25.44 | 25.78 | 295,070 | -0.35(-1.33%) |
Feb 24, 2009 | 25.43 | 26.20 | 25.30 | 26.13 | 344,823 | +0.80(+3.14%) |
Feb 23, 2009 | 26.36 | 26.36 | 25.26 | 25.33 | 399,160 | -0.76(-2.90%) |
Feb 20, 2009 | 26.26 | 26.39 | 25.61 | 26.09 | 774,963 | -0.34(-1.30%) |
Feb 19, 2009 | 26.87 | 26.98 | 26.36 | 26.44 | 232,603 | -0.18(-0.68%) |
Feb 18, 2009 | 26.88 | 26.89 | 26.40 | 26.62 | 470,172 | -0.02(-0.06%) |
Feb 17, 2009 | 26.86 | 27.56 | 26.49 | 26.63 | 1,057,155 | -0.89(-3.24%) |
Feb 13, 2009 | 27.92 | 28.03 | 27.52 | 27.52 | 207,035 | -0.43(-1.55%) |
Feb 12, 2009 | 27.45 | 27.96 | 27.09 | 27.96 | 538,674 | +0.14(+0.50%) |
Feb 11, 2009 | 27.76 | 27.94 | 27.49 | 27.82 | 676,105 | +0.19(+0.68%) |
Feb 10, 2009 | 28.75 | 28.76 | 27.48 | 27.63 | 450,526 | -1.19(-4.14%) |
Feb 09, 2009 | 28.98 | 28.99 | 28.61 | 28.82 | 386,278 | -0.11(-0.36%) |
Feb 06, 2009 | 28.34 | 29.04 | 28.27 | 28.93 | 468,752 | +0.73(+2.58%) |
Feb 05, 2009 | 27.74 | 28.38 | 27.43 | 28.20 | 416,147 | +0.41(+1.48%) |
Feb 04, 2009 | 28.31 | 28.44 | 27.67 | 27.79 | 302,031 | -0.28(-1.01%) |
Feb 03, 2009 | 27.78 | 28.21 | 27.55 | 28.07 | 784,711 | +0.44(+1.57%) |
Feb 02, 2009 | 27.40 | 27.81 | 27.27 | 27.64 | 866,731 | -0.17(-0.62%) |
Jan 30, 2009 | 28.36 | 28.47 | 27.64 | 27.81 | 0 | -0.49(-1.75%) |
Jan 29, 2009 | 28.66 | 28.75 | 28.23 | 28.30 | 325,338 | -0.70(-2.43%) |
Jan 28, 2009 | 28.76 | 29.14 | 28.68 | 29.01 | 561,939 | +0.65(+2.30%) |
Jan 27, 2009 | 28.19 | 28.46 | 28.01 | 28.36 | 704,778 | +0.32(+1.12%) |
Jan 26, 2009 | 27.89 | 28.40 | 27.77 | 28.04 | 592,832 | +0.29(+1.05%) |
Jan 23, 2009 | 27.42 | 28.04 | 27.32 | 27.75 | 1,019,523 | -0.25(-0.88%) |
Jan 22, 2009 | 28.04 | 28.30 | 27.51 | 28.00 | 801,155 | -0.36(-1.27%) |
Jan 21, 2009 | 28.06 | 28.42 | 27.49 | 28.36 | 501,808 | +0.73(+2.66%) |
Jan 20, 2009 | 28.51 | 28.59 | 27.58 | 27.62 | 746,445 | -1.15(-4.01%) |
Jan 16, 2009 | 28.86 | 28.87 | 28.20 | 28.78 | 563,355 | +0.35(+1.23%) |
Jan 15, 2009 | 28.22 | 28.63 | 27.64 | 28.43 | 710,688 | +0.20(+0.70%) |
Jan 14, 2009 | 28.45 | 28.69 | 28.06 | 28.23 | 499,779 | -0.82(-2.84%) |
Jan 13, 2009 | 28.98 | 29.25 | 28.84 | 29.05 | 420,815 | +0.04(+0.16%) |
Jan 12, 2009 | 29.35 | 29.49 | 28.84 | 29.01 | 854,500 | -0.46(-1.56%) |
Jan 09, 2009 | 30.05 | 30.07 | 29.40 | 29.47 | 751,678 | -0.52(-1.74%) |
Jan 08, 2009 | 29.77 | 29.99 | 29.57 | 29.99 | 487,409 | -0.09(-0.30%) |
Jan 07, 2009 | 30.44 | 30.51 | 29.89 | 30.08 | 333,151 | -0.70(-2.27%) |
Jan 06, 2009 | 30.96 | 31.07 | 30.56 | 30.78 | 514,062 | -0.02(-0.05%) |
Jan 05, 2009 | 30.82 | 30.91 | 30.49 | 30.79 | 655,184 | -0.11(-0.36%) |
Jan 02, 2009 | 30.24 | 31.04 | 30.05 | 30.91 | 0 | +0.80(+2.67%) |
Jan 01, 2009 | 29.86 | 30.35 | 29.83 | 30.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.86 | 30.35 | 29.83 | 30.10 | 894,525 | +0.34(+1.16%) |
Dec 30, 2008 | 29.35 | 29.79 | 29.25 | 29.76 | 495,612 | +0.59(+2.03%) |
Dec 29, 2008 | 29.37 | 29.37 | 28.75 | 29.17 | 599,943 | -0.07(-0.26%) |
Dec 26, 2008 | 29.32 | 29.44 | 29.09 | 29.24 | 186,769 | +0.13(+0.46%) |
Dec 24, 2008 | 29.05 | 29.24 | 28.99 | 29.11 | 229,079 | +0.13(+0.44%) |
Dec 23, 2008 | 29.43 | 29.59 | 28.85 | 28.98 | 343,291 | -0.29(-1.00%) |
Dec 22, 2008 | 29.60 | 29.60 | 28.75 | 29.27 | 265,507 | -0.33(-1.11%) |
Dec 19, 2008 | 30.13 | 30.33 | 29.59 | 29.60 | 315,091 | -0.26(-0.85%) |
Dec 18, 2008 | 30.43 | 30.49 | 29.44 | 29.86 | 255,851 | -0.34(-1.12%) |
Dec 17, 2008 | 30.25 | 30.57 | 30.01 | 30.19 | 221,916 | -0.30(-0.98%) |
Dec 16, 2008 | 29.40 | 30.55 | 29.40 | 30.49 | 244,693 | +1.21(+4.15%) |
Dec 15, 2008 | 29.60 | 29.60 | 28.85 | 29.28 | 357,822 | -0.11(-0.36%) |
Dec 12, 2008 | 28.77 | 29.51 | 28.63 | 29.38 | 309,754 | +0.11(+0.36%) |
Dec 11, 2008 | 29.53 | 30.05 | 29.11 | 29.28 | 1,152,710 | -0.59(-1.96%) |
Dec 10, 2008 | 29.99 | 30.11 | 29.35 | 29.86 | 272,785 | +0.30(+1.03%) |
Dec 09, 2008 | 30.31 | 30.33 | 29.44 | 29.56 | 349,001 | -0.73(-2.42%) |
Dec 08, 2008 | 30.42 | 30.64 | 29.90 | 30.29 | 1,001,250 | +0.55(+1.84%) |
Dec 05, 2008 | 28.40 | 29.76 | 27.92 | 29.74 | 344,837 | +1.00(+3.47%) |
Dec 04, 2008 | 29.14 | 29.55 | 28.34 | 28.75 | 282,511 | -0.82(-2.77%) |
Dec 03, 2008 | 28.45 | 29.56 | 27.99 | 29.56 | 301,778 | +0.80(+2.79%) |
Dec 02, 2008 | 28.23 | 28.76 | 27.84 | 28.76 | 302,246 | +0.83(+2.98%) |
Dec 01, 2008 | 29.47 | 29.50 | 27.75 | 27.93 | 233,586 | -2.11(-7.02%) |
Nov 28, 2008 | 29.74 | 30.04 | 29.59 | 30.04 | 159,537 | +0.40(+1.34%) |
Nov 26, 2008 | 28.53 | 29.64 | 28.09 | 29.64 | 378,985 | +0.51(+1.75%) |
Nov 25, 2008 | 29.43 | 29.43 | 28.30 | 29.13 | 265,424 | +0.51(+1.78%) |
Nov 24, 2008 | 28.01 | 29.23 | 27.56 | 28.62 | 323,239 | +0.98(+3.55%) |
Nov 21, 2008 | 26.49 | 27.64 | 25.57 | 27.64 | 624,113 | +1.63(+6.26%) |
Nov 20, 2008 | 27.24 | 27.97 | 25.83 | 26.01 | 368,741 | -1.36(-4.99%) |
Nov 19, 2008 | 28.92 | 29.04 | 27.28 | 27.37 | 216,090 | -1.45(-5.05%) |
Nov 18, 2008 | 28.21 | 28.98 | 27.81 | 28.83 | 359,805 | +0.40(+1.40%) |
Nov 17, 2008 | 28.77 | 29.26 | 28.36 | 28.43 | 183,862 | -0.60(-2.07%) |
Nov 14, 2008 | 29.62 | 30.30 | 28.96 | 29.03 | 164,548 | -1.25(-4.14%) |
Nov 13, 2008 | 28.28 | 30.28 | 27.43 | 30.28 | 307,822 | +1.97(+6.97%) |
Nov 12, 2008 | 28.97 | 29.12 | 28.18 | 28.31 | 177,519 | -1.16(-3.94%) |
Nov 11, 2008 | 29.65 | 29.97 | 29.06 | 29.47 | 455,747 | -0.56(-1.87%) |
Nov 10, 2008 | 30.84 | 31.70 | 29.63 | 30.04 | 236,749 | -0.12(-0.40%) |
Nov 07, 2008 | 29.55 | 30.16 | 29.38 | 30.16 | 193,653 | +0.87(+2.97%) |
Nov 06, 2008 | 30.22 | 30.58 | 29.06 | 29.29 | 263,595 | -1.17(-3.84%) |
Nov 05, 2008 | 31.48 | 31.66 | 30.31 | 30.46 | 330,125 | -1.39(-4.38%) |
Nov 04, 2008 | 31.54 | 31.85 | 31.18 | 31.85 | 429,870 | +1.01(+3.28%) |