Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.40 | 29,870 | -0.46(-1.09%) |
Oct 29, 2009 | 41.62 | 41.88 | 41.44 | 41.86 | 149,750 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.38 | 54,154 | -0.99(-2.34%) |
Oct 27, 2009 | 42.48 | 42.69 | 42.28 | 42.37 | 72,218 | +0.06(+0.15%) |
Oct 26, 2009 | 42.92 | 43.26 | 42.24 | 42.31 | 52,727 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.54 | 42.71 | 48,633 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,217 | +0.32(+0.76%) |
Oct 21, 2009 | 43.66 | 43.90 | 42.95 | 42.96 | 82,242 | -0.70(-1.59%) |
Oct 20, 2009 | 43.73 | 43.77 | 43.61 | 43.66 | 254,996 | -0.52(-1.17%) |
Oct 19, 2009 | 43.95 | 44.26 | 43.86 | 44.18 | 32,394 | +0.35(+0.79%) |
Oct 16, 2009 | 43.91 | 43.94 | 43.81 | 43.83 | 25,670 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,981 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.84 | 43.12 | 43.78 | 9,818 | +0.71(+1.64%) |
Oct 13, 2009 | 43.05 | 43.17 | 42.99 | 43.08 | 26,533 | -0.23(-0.52%) |
Oct 12, 2009 | 43.30 | 43.42 | 43.17 | 43.30 | 24,449 | +0.21(+0.49%) |
Oct 09, 2009 | 42.84 | 43.17 | 42.84 | 43.09 | 6,792 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.80 | 42.81 | 24,132 | -0.01(-0.03%) |
Oct 07, 2009 | 42.70 | 42.83 | 42.53 | 42.83 | 28,957 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,942 | +0.32(+0.75%) |
Oct 05, 2009 | 42.20 | 42.57 | 41.94 | 42.51 | 17,550 | +0.47(+1.12%) |
Oct 02, 2009 | 41.90 | 42.13 | 41.90 | 42.04 | 26,884 | +0.00(+0.00%) |
Oct 01, 2009 | 42.68 | 42.72 | 42.04 | 42.04 | 30,606 | -0.82(-1.91%) |
Sep 30, 2009 | 43.17 | 43.18 | 42.53 | 42.86 | 12,805 | -0.29(-0.68%) |
Sep 29, 2009 | 43.09 | 43.40 | 43.09 | 43.15 | 40,547 | +0.15(+0.34%) |
Sep 28, 2009 | 42.91 | 43.27 | 42.91 | 43.00 | 28,001 | +0.73(+1.73%) |
Sep 25, 2009 | 42.22 | 42.54 | 42.22 | 42.27 | 68,097 | -0.11(-0.27%) |
Sep 24, 2009 | 42.68 | 42.68 | 42.16 | 42.39 | 169,994 | -0.12(-0.29%) |
Sep 23, 2009 | 42.85 | 42.96 | 42.51 | 42.51 | 5,633 | -0.30(-0.70%) |
Sep 22, 2009 | 42.96 | 43.20 | 42.81 | 42.81 | 7,082 | -0.24(-0.55%) |
Sep 21, 2009 | 42.62 | 43.09 | 42.62 | 43.04 | 4,132 | +0.33(+0.76%) |
Sep 18, 2009 | 42.93 | 42.98 | 42.72 | 42.72 | 11,356 | +0.06(+0.15%) |
Sep 17, 2009 | 42.71 | 42.89 | 42.50 | 42.66 | 130,172 | +0.02(+0.04%) |
Sep 16, 2009 | 42.46 | 42.64 | 42.35 | 42.64 | 26,053 | +0.24(+0.57%) |
Sep 15, 2009 | 42.62 | 42.62 | 42.24 | 42.40 | 310,820 | -0.13(-0.31%) |
Sep 14, 2009 | 42.00 | 42.55 | 42.00 | 42.53 | 18,448 | +0.62(+1.47%) |
Sep 11, 2009 | 42.31 | 42.31 | 41.83 | 41.91 | 61,426 | -0.14(-0.33%) |
Sep 10, 2009 | 41.62 | 42.10 | 41.62 | 42.05 | 12,297 | +0.41(+0.99%) |
Sep 09, 2009 | 41.38 | 41.64 | 41.38 | 41.63 | 16,083 | +0.83(+2.03%) |
Sep 08, 2009 | 40.70 | 40.84 | 40.39 | 40.80 | 9,567 | +0.34(+0.84%) |
Sep 04, 2009 | 39.94 | 40.49 | 39.94 | 40.47 | 11,474 | +0.59(+1.48%) |
Sep 03, 2009 | 40.25 | 40.25 | 39.74 | 39.88 | 27,265 | -0.21(-0.54%) |
Sep 02, 2009 | 39.69 | 40.22 | 39.69 | 40.09 | 20,475 | +0.23(+0.57%) |
Sep 01, 2009 | 40.18 | 40.62 | 39.80 | 39.86 | 24,033 | -0.51(-1.27%) |
Aug 31, 2009 | 40.42 | 40.42 | 40.08 | 40.38 | 10,331 | -0.08(-0.20%) |
Aug 28, 2009 | 40.84 | 40.84 | 40.28 | 40.46 | 14,258 | -0.37(-0.89%) |
Aug 27, 2009 | 40.75 | 40.95 | 40.41 | 40.82 | 35,292 | -0.05(-0.12%) |
Aug 26, 2009 | 40.88 | 41.04 | 40.77 | 40.87 | 9,174 | -0.02(-0.04%) |
Aug 25, 2009 | 40.85 | 41.06 | 40.85 | 40.89 | 9,306 | +0.08(+0.20%) |
Aug 24, 2009 | 40.82 | 40.92 | 40.60 | 40.80 | 33,002 | +0.25(+0.62%) |
Aug 21, 2009 | 40.40 | 40.70 | 40.37 | 40.55 | 47,969 | +0.48(+1.19%) |
Aug 20, 2009 | 40.07 | 40.10 | 39.99 | 40.07 | 13,344 | +0.15(+0.37%) |
Aug 19, 2009 | 39.12 | 40.02 | 39.12 | 39.93 | 15,161 | +0.58(+1.46%) |
Aug 18, 2009 | 39.20 | 39.38 | 38.89 | 39.35 | 5,788 | +0.26(+0.67%) |
Aug 17, 2009 | 38.96 | 39.16 | 38.91 | 39.09 | 11,941 | -0.20(-0.52%) |
Aug 14, 2009 | 39.56 | 39.57 | 38.95 | 39.30 | 57,418 | -0.21(-0.53%) |
Aug 13, 2009 | 39.43 | 39.56 | 39.13 | 39.51 | 109,267 | +0.05(+0.12%) |
Aug 12, 2009 | 39.00 | 39.55 | 39.00 | 39.46 | 7,379 | +0.36(+0.91%) |
Aug 11, 2009 | 39.06 | 39.21 | 38.95 | 39.10 | 18,993 | -0.14(-0.35%) |
Aug 10, 2009 | 39.08 | 39.28 | 38.97 | 39.24 | 223,776 | +0.05(+0.12%) |
Aug 07, 2009 | 39.01 | 39.40 | 39.01 | 39.19 | 9,010 | +0.46(+1.19%) |
Aug 06, 2009 | 39.31 | 39.31 | 38.65 | 38.73 | 19,518 | -0.42(-1.08%) |
Aug 05, 2009 | 39.60 | 39.60 | 39.01 | 39.15 | 69,599 | -0.38(-0.96%) |
Aug 04, 2009 | 39.21 | 39.53 | 39.15 | 39.53 | 253,191 | +0.17(+0.43%) |
Aug 03, 2009 | 39.20 | 39.36 | 38.85 | 39.36 | 38,341 | +0.32(+0.83%) |
Jul 31, 2009 | 39.14 | 39.48 | 39.04 | 39.04 | 13,522 | -0.16(-0.40%) |
Jul 30, 2009 | 39.50 | 39.81 | 39.19 | 39.19 | 19,503 | +0.01(+0.03%) |
Jul 29, 2009 | 38.91 | 39.31 | 38.91 | 39.18 | 26,688 | +0.15(+0.39%) |
Jul 28, 2009 | 39.25 | 39.26 | 38.79 | 39.03 | 11,725 | -0.23(-0.59%) |
Jul 27, 2009 | 39.24 | 39.27 | 38.99 | 39.26 | 27,679 | -0.23(-0.58%) |
Jul 24, 2009 | 38.69 | 39.49 | 38.69 | 39.49 | 112,583 | +0.71(+1.82%) |
Jul 23, 2009 | 38.19 | 39.01 | 38.19 | 38.78 | 43,877 | +0.65(+1.70%) |
Jul 22, 2009 | 38.14 | 38.51 | 38.11 | 38.14 | 61,273 | -0.08(-0.21%) |
Jul 21, 2009 | 38.03 | 38.25 | 37.89 | 38.22 | 36,093 | +0.58(+1.55%) |
Jul 20, 2009 | 37.50 | 37.64 | 37.31 | 37.63 | 24,467 | +0.33(+0.89%) |
Jul 17, 2009 | 37.38 | 37.40 | 37.19 | 37.30 | 95,431 | -0.12(-0.32%) |
Jul 16, 2009 | 37.04 | 37.47 | 37.04 | 37.42 | 56,687 | +0.28(+0.74%) |
Jul 15, 2009 | 37.04 | 37.21 | 36.62 | 37.15 | 35,315 | +0.42(+1.14%) |
Jul 14, 2009 | 36.43 | 36.79 | 36.43 | 36.73 | 17,098 | +0.38(+1.04%) |
Jul 13, 2009 | 35.90 | 36.45 | 35.90 | 36.35 | 23,676 | +0.53(+1.47%) |
Jul 10, 2009 | 35.83 | 36.04 | 35.74 | 35.82 | 15,990 | -0.24(-0.65%) |
Jul 09, 2009 | 36.55 | 36.55 | 35.90 | 36.06 | 16,509 | -0.42(-1.16%) |
Jul 08, 2009 | 36.70 | 36.70 | 36.24 | 36.48 | 34,170 | -0.12(-0.34%) |
Jul 07, 2009 | 36.74 | 37.01 | 36.60 | 36.60 | 12,293 | -0.26(-0.70%) |
Jul 06, 2009 | 36.59 | 36.86 | 36.33 | 36.86 | 19,965 | +0.08(+0.23%) |
Jul 02, 2009 | 37.19 | 37.19 | 36.76 | 36.78 | 14,844 | -0.99(-2.63%) |
Jul 01, 2009 | 37.76 | 37.84 | 37.61 | 37.77 | 24,922 | +0.17(+0.45%) |
Jun 30, 2009 | 38.05 | 38.05 | 37.40 | 37.60 | 177,785 | -0.15(-0.41%) |
Jun 29, 2009 | 37.36 | 37.75 | 37.09 | 37.75 | 18,969 | +0.30(+0.80%) |
Jun 26, 2009 | 37.23 | 37.46 | 37.00 | 37.45 | 24,541 | +0.18(+0.48%) |
Jun 25, 2009 | 36.55 | 37.28 | 36.51 | 37.28 | 47,178 | +1.25(+3.47%) |
Jun 24, 2009 | 35.69 | 36.29 | 35.69 | 36.03 | 39,377 | +0.23(+0.63%) |
Jun 23, 2009 | 35.95 | 35.99 | 35.68 | 35.80 | 19,115 | -0.26(-0.71%) |
Jun 22, 2009 | 36.40 | 36.40 | 35.98 | 36.05 | 17,622 | -0.60(-1.65%) |
Jun 19, 2009 | 36.59 | 36.99 | 36.56 | 36.66 | 20,309 | +0.32(+0.87%) |
Jun 18, 2009 | 35.81 | 36.44 | 35.81 | 36.34 | 34,386 | +0.61(+1.70%) |
Jun 17, 2009 | 35.10 | 35.88 | 35.10 | 35.74 | 17,122 | +0.58(+1.65%) |
Jun 16, 2009 | 35.57 | 35.65 | 35.16 | 35.16 | 13,240 | -0.20(-0.55%) |
Jun 15, 2009 | 36.11 | 36.11 | 35.23 | 35.35 | 7,320 | -0.84(-2.33%) |
Jun 12, 2009 | 36.33 | 36.64 | 36.20 | 36.20 | 13,465 | -0.08(-0.22%) |
Jun 11, 2009 | 35.75 | 36.55 | 35.72 | 36.28 | 27,662 | +0.80(+2.24%) |
Jun 10, 2009 | 35.82 | 35.82 | 35.24 | 35.48 | 34,401 | -0.19(-0.55%) |
Jun 09, 2009 | 35.99 | 35.99 | 35.59 | 35.68 | 30,643 | -0.18(-0.50%) |
Jun 08, 2009 | 36.00 | 36.00 | 35.51 | 35.86 | 8,144 | -0.25(-0.70%) |
Jun 05, 2009 | 36.24 | 36.24 | 35.93 | 36.11 | 27,929 | -0.08(-0.22%) |
Jun 04, 2009 | 36.42 | 36.42 | 36.03 | 36.19 | 21,928 | -0.03(-0.09%) |
Jun 03, 2009 | 36.33 | 36.33 | 36.12 | 36.22 | 51,772 | -0.31(-0.84%) |
Jun 02, 2009 | 36.08 | 36.72 | 35.98 | 36.53 | 145,268 | +0.54(+1.49%) |
Jun 01, 2009 | 36.16 | 36.20 | 35.83 | 35.99 | 58,051 | +0.24(+0.68%) |
May 29, 2009 | 35.32 | 35.75 | 35.04 | 35.75 | 48,965 | +0.63(+1.80%) |
May 28, 2009 | 35.36 | 35.36 | 34.90 | 35.12 | 56,971 | +0.02(+0.05%) |
May 27, 2009 | 35.38 | 35.53 | 35.10 | 35.10 | 93,632 | -0.32(-0.89%) |
May 26, 2009 | 34.89 | 35.48 | 34.65 | 35.42 | 56,597 | +0.52(+1.49%) |
May 22, 2009 | 34.93 | 35.11 | 34.88 | 34.90 | 6,863 | +0.05(+0.14%) |
May 21, 2009 | 35.07 | 35.26 | 34.61 | 34.85 | 53,905 | -0.54(-1.54%) |
May 20, 2009 | 35.48 | 35.83 | 35.38 | 35.39 | 73,493 | +0.14(+0.39%) |
May 19, 2009 | 35.38 | 35.42 | 35.15 | 35.26 | 203,347 | -0.21(-0.59%) |
May 18, 2009 | 34.93 | 35.47 | 34.80 | 35.47 | 17,912 | +0.66(+1.89%) |
May 15, 2009 | 35.18 | 35.18 | 34.69 | 34.81 | 31,549 | -0.39(-1.11%) |
May 14, 2009 | 34.74 | 35.43 | 34.74 | 35.20 | 106,538 | +0.10(+0.28%) |
May 13, 2009 | 34.97 | 35.57 | 34.97 | 35.10 | 100,721 | -0.34(-0.96%) |
May 12, 2009 | 35.40 | 35.65 | 35.30 | 35.44 | 38,195 | +0.29(+0.82%) |
May 11, 2009 | 34.62 | 35.30 | 34.62 | 35.15 | 93,784 | -0.04(-0.12%) |
May 08, 2009 | 35.13 | 35.39 | 34.99 | 35.20 | 78,398 | +0.35(+1.00%) |
May 07, 2009 | 34.95 | 34.97 | 34.48 | 34.85 | 443,001 | +0.64(+1.88%) |
May 06, 2009 | 34.80 | 34.80 | 34.08 | 34.21 | 27,335 | -0.26(-0.75%) |
May 05, 2009 | 34.09 | 34.47 | 34.09 | 34.47 | 41,369 | +0.49(+1.43%) |
May 04, 2009 | 33.87 | 33.98 | 33.86 | 33.98 | 28,653 | +0.68(+2.05%) |
May 01, 2009 | 33.36 | 33.36 | 33.11 | 33.30 | 82,381 | -0.06(-0.17%) |
Apr 30, 2009 | 33.74 | 34.09 | 33.24 | 33.36 | 56,359 | -0.22(-0.65%) |
Apr 29, 2009 | 33.41 | 33.70 | 33.14 | 33.58 | 43,988 | +0.37(+1.10%) |
Apr 28, 2009 | 33.53 | 33.53 | 33.13 | 33.21 | 36,688 | -0.10(-0.29%) |
Apr 27, 2009 | 33.70 | 33.70 | 33.26 | 33.31 | 50,026 | +0.10(+0.29%) |
Apr 24, 2009 | 33.10 | 33.34 | 33.01 | 33.21 | 28,436 | +0.29(+0.89%) |
Apr 23, 2009 | 33.31 | 33.31 | 32.54 | 32.92 | 34,096 | -0.02(-0.07%) |
Apr 22, 2009 | 32.84 | 33.34 | 32.84 | 32.94 | 69,582 | -0.40(-1.20%) |
Apr 21, 2009 | 33.69 | 33.69 | 32.99 | 33.34 | 49,753 | -0.12(-0.36%) |
Apr 20, 2009 | 34.13 | 34.13 | 33.45 | 33.46 | 13,906 | -0.85(-2.48%) |
Apr 17, 2009 | 34.26 | 34.45 | 33.93 | 34.31 | 26,952 | +0.41(+1.20%) |
Apr 16, 2009 | 33.62 | 33.95 | 33.41 | 33.91 | 21,191 | +0.36(+1.06%) |
Apr 15, 2009 | 33.11 | 33.56 | 33.11 | 33.55 | 112,714 | +0.24(+0.73%) |
Apr 14, 2009 | 33.50 | 33.71 | 33.15 | 33.31 | 39,915 | -0.45(-1.32%) |
Apr 13, 2009 | 33.73 | 33.90 | 33.65 | 33.75 | 43,664 | +0.01(+0.02%) |
Apr 09, 2009 | 34.00 | 34.01 | 33.66 | 33.75 | 36,666 | +0.15(+0.46%) |
Apr 08, 2009 | 33.18 | 33.61 | 33.18 | 33.59 | 13,452 | +0.39(+1.17%) |
Apr 07, 2009 | 33.23 | 33.56 | 33.16 | 33.20 | 20,133 | -0.38(-1.12%) |
Apr 06, 2009 | 34.02 | 34.08 | 33.47 | 33.58 | 18,245 | -0.13(-0.40%) |
Apr 03, 2009 | 34.56 | 34.56 | 33.59 | 33.71 | 48,437 | -0.66(-1.92%) |
Apr 02, 2009 | 34.90 | 34.90 | 34.36 | 34.37 | 48,470 | +0.11(+0.31%) |
Apr 01, 2009 | 34.23 | 34.27 | 33.40 | 34.27 | 32,543 | +0.07(+0.21%) |
Mar 31, 2009 | 33.89 | 34.71 | 33.89 | 34.19 | 32,969 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,085 | -0.95(-2.73%) |
Mar 26, 2009 | 34.44 | 34.83 | 34.25 | 34.76 | 34,331 | +0.98(+2.89%) |
Mar 25, 2009 | 33.88 | 34.50 | 33.43 | 33.78 | 32,987 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.84 | 33.84 | 58,155 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.55 | 34.30 | 37,110 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.22 | 32.58 | 32.76 | 166,122 | +0.01(+0.02%) |
Mar 19, 2009 | 33.16 | 33.33 | 32.46 | 32.76 | 85,693 | -0.48(-1.44%) |
Mar 18, 2009 | 32.98 | 33.79 | 32.86 | 33.23 | 87,792 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.24 | 33.01 | 60,046 | +0.53(+1.62%) |
Mar 16, 2009 | 33.36 | 33.36 | 32.47 | 32.48 | 48,963 | -0.43(-1.31%) |
Mar 13, 2009 | 32.21 | 33.13 | 32.12 | 32.91 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.91 | 30.24 | 31.83 | 24,846 | +1.47(+4.86%) |
Mar 11, 2009 | 31.04 | 31.23 | 30.23 | 30.36 | 51,309 | -0.29(-0.95%) |
Mar 10, 2009 | 29.67 | 30.68 | 29.67 | 30.65 | 82,042 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.16 | 29.12 | 29.49 | 53,325 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.62 | 28.97 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.67 | 29.12 | 29.14 | 100,322 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.41 | 30.22 | 22,153 | +0.61(+2.05%) |
Mar 02, 2009 | 30.63 | 30.66 | 29.61 | 29.61 | 169,620 | -1.59(-5.09%) |
Feb 27, 2009 | 31.81 | 31.81 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.84 | 32.33 | 32.33 | 77,020 | -1.35(-4.00%) |
Feb 25, 2009 | 34.32 | 34.32 | 33.54 | 33.67 | 61,282 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.45 | 33.73 | 34.37 | 39,520 | +0.62(+1.83%) |
Feb 23, 2009 | 34.65 | 34.90 | 33.71 | 33.75 | 69,177 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.52 | 86,355 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,916 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.79 | 34.99 | 102,360 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.56 | 34.97 | 35.32 | 41,189 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,475 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.38 | 35.40 | 36.38 | 27,176 | +0.38(+1.06%) |
Feb 11, 2009 | 37.66 | 37.66 | 35.57 | 36.00 | 23,754 | +0.54(+1.51%) |
Feb 10, 2009 | 36.59 | 36.65 | 35.39 | 35.47 | 90,735 | -1.20(-3.28%) |
Feb 09, 2009 | 37.24 | 37.24 | 36.28 | 36.67 | 102,816 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.12 | 36.37 | 37.02 | 24,660 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.69 | 35.95 | 36.45 | 18,452 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.07 | 36.24 | 36.30 | 40,781 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.76 | 35.64 | 36.53 | 47,534 | +0.78(+2.18%) |
Feb 02, 2009 | 35.21 | 35.97 | 35.19 | 35.75 | 31,402 | +0.39(+1.10%) |
Jan 30, 2009 | 36.03 | 36.03 | 35.30 | 35.36 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.29 | 36.29 | 35.79 | 36.00 | 45,941 | -0.30(-0.83%) |
Jan 28, 2009 | 36.09 | 36.34 | 36.01 | 36.30 | 49,906 | +0.29(+0.81%) |
Jan 27, 2009 | 35.30 | 36.22 | 35.30 | 36.01 | 68,867 | +0.79(+2.23%) |
Jan 26, 2009 | 35.47 | 35.71 | 34.87 | 35.22 | 224,644 | -0.28(-0.80%) |
Jan 23, 2009 | 34.82 | 35.51 | 34.82 | 35.51 | 40,617 | +0.31(+0.88%) |
Jan 22, 2009 | 34.97 | 35.51 | 34.80 | 35.20 | 51,394 | -0.21(-0.60%) |
Jan 21, 2009 | 34.67 | 35.41 | 34.25 | 35.41 | 42,668 | +0.91(+2.63%) |
Jan 20, 2009 | 35.72 | 35.72 | 34.50 | 34.50 | 62,568 | -1.10(-3.08%) |
Jan 16, 2009 | 35.64 | 35.78 | 34.98 | 35.60 | 59,419 | +0.25(+0.71%) |
Jan 15, 2009 | 34.83 | 35.38 | 34.17 | 35.34 | 103,472 | +0.33(+0.95%) |
Jan 14, 2009 | 35.48 | 35.48 | 34.73 | 35.01 | 43,814 | -0.54(-1.53%) |
Jan 13, 2009 | 35.11 | 35.63 | 35.09 | 35.56 | 32,893 | +0.24(+0.69%) |
Jan 12, 2009 | 35.81 | 35.85 | 35.19 | 35.31 | 16,092 | -0.49(-1.38%) |
Jan 09, 2009 | 36.13 | 36.25 | 35.70 | 35.81 | 10,594 | -0.45(-1.23%) |
Jan 08, 2009 | 35.92 | 36.29 | 35.81 | 36.25 | 13,712 | +0.22(+0.61%) |
Jan 07, 2009 | 35.88 | 36.43 | 35.86 | 36.03 | 28,994 | -0.41(-1.14%) |
Jan 06, 2009 | 36.96 | 36.98 | 36.33 | 36.45 | 36,383 | -0.41(-1.12%) |
Jan 05, 2009 | 36.91 | 37.01 | 36.52 | 36.86 | 17,118 | -0.24(-0.63%) |
Jan 02, 2009 | 36.78 | 37.21 | 36.24 | 37.10 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.12 | 36.56 | 36.10 | 36.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.12 | 36.56 | 36.10 | 36.56 | 74,903 | +0.65(+1.81%) |
Dec 30, 2008 | 35.36 | 35.95 | 35.36 | 35.91 | 84,597 | +0.88(+2.52%) |
Dec 29, 2008 | 35.23 | 35.23 | 34.67 | 35.03 | 15,472 | -0.19(-0.53%) |
Dec 26, 2008 | 35.36 | 35.36 | 35.00 | 35.21 | 23,996 | +0.10(+0.28%) |
Dec 24, 2008 | 35.51 | 35.51 | 34.95 | 35.12 | 33,517 | +0.00(+0.00%) |
Dec 23, 2008 | 35.17 | 35.47 | 35.04 | 35.12 | 23,935 | +0.05(+0.14%) |
Dec 22, 2008 | 35.67 | 35.67 | 34.69 | 35.07 | 26,769 | -0.41(-1.14%) |
Dec 19, 2008 | 35.77 | 36.14 | 35.27 | 35.47 | 51,253 | +0.23(+0.64%) |
Dec 18, 2008 | 35.60 | 35.94 | 34.96 | 35.25 | 52,539 | -0.04(-0.12%) |
Dec 17, 2008 | 35.07 | 35.58 | 34.87 | 35.29 | 38,293 | -0.01(-0.02%) |
Dec 16, 2008 | 34.18 | 35.31 | 34.18 | 35.30 | 81,388 | +1.35(+3.97%) |
Dec 15, 2008 | 34.46 | 34.47 | 33.68 | 33.95 | 37,852 | -0.45(-1.30%) |
Dec 12, 2008 | 33.59 | 34.40 | 33.49 | 34.40 | 15,586 | +0.42(+1.24%) |
Dec 11, 2008 | 34.00 | 34.65 | 33.77 | 33.97 | 47,892 | -0.06(-0.19%) |
Dec 10, 2008 | 33.73 | 34.39 | 33.72 | 34.04 | 54,495 | +0.32(+0.96%) |
Dec 09, 2008 | 34.35 | 34.54 | 33.62 | 33.71 | 72,084 | -0.67(-1.96%) |
Dec 08, 2008 | 34.60 | 34.74 | 34.09 | 34.39 | 51,131 | +0.41(+1.22%) |
Dec 05, 2008 | 32.43 | 34.00 | 32.07 | 33.97 | 24,879 | +1.15(+3.51%) |
Dec 04, 2008 | 33.35 | 33.79 | 32.56 | 32.82 | 45,750 | -0.95(-2.81%) |
Dec 03, 2008 | 32.59 | 33.77 | 32.55 | 33.77 | 37,494 | +1.11(+3.40%) |
Dec 02, 2008 | 32.07 | 32.80 | 31.76 | 32.66 | 128,659 | +1.05(+3.34%) |
Dec 01, 2008 | 33.97 | 33.97 | 31.60 | 31.60 | 58,358 | -2.30(-6.80%) |
Nov 28, 2008 | 33.13 | 33.91 | 33.13 | 33.91 | 16,633 | +0.61(+1.83%) |
Nov 26, 2008 | 32.46 | 33.30 | 32.08 | 33.30 | 19,401 | +0.50(+1.53%) |
Nov 25, 2008 | 32.92 | 32.95 | 32.17 | 32.80 | 161,025 | +0.31(+0.95%) |
Nov 24, 2008 | 31.58 | 32.78 | 31.58 | 32.49 | 70,286 | +1.70(+5.51%) |
Nov 21, 2008 | 30.19 | 31.04 | 29.13 | 30.79 | 88,579 | +0.66(+2.18%) |
Nov 20, 2008 | 32.80 | 32.80 | 30.05 | 30.14 | 81,300 | -2.27(-7.01%) |
Nov 19, 2008 | 33.14 | 34.20 | 32.35 | 32.41 | 18,287 | -1.17(-3.48%) |
Nov 18, 2008 | 33.36 | 34.00 | 32.73 | 33.58 | 10,480 | +0.09(+0.27%) |
Nov 17, 2008 | 33.14 | 34.08 | 33.14 | 33.49 | 18,507 | -0.08(-0.24%) |
Nov 14, 2008 | 33.76 | 34.71 | 33.57 | 33.57 | 29,042 | -1.00(-2.89%) |
Nov 13, 2008 | 32.90 | 34.57 | 32.23 | 34.57 | 137,802 | +1.72(+5.24%) |
Nov 12, 2008 | 33.39 | 33.66 | 32.85 | 32.85 | 40,409 | -0.97(-2.86%) |
Nov 11, 2008 | 33.71 | 34.29 | 33.51 | 33.81 | 27,684 | -0.35(-1.02%) |
Nov 10, 2008 | 35.34 | 35.34 | 33.97 | 34.16 | 15,915 | -0.15(-0.45%) |
Nov 07, 2008 | 33.43 | 34.57 | 33.43 | 34.31 | 39,345 | +0.80(+2.37%) |
Nov 06, 2008 | 33.71 | 34.60 | 33.36 | 33.52 | 63,526 | -0.65(-1.90%) |
Nov 05, 2008 | 35.70 | 35.70 | 34.17 | 34.17 | 67,168 | -1.32(-3.73%) |
Nov 04, 2008 | 35.56 | 35.60 | 35.02 | 35.49 | 129,945 | +0.62(+1.79%) |