Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.05 | 40.53 | 40.00 | 40.46 | 429,984 | +0.61(+1.53%) |
Feb 25, 2010 | 39.63 | 40.09 | 39.47 | 39.85 | 298,045 | -0.48(-1.19%) |
Feb 24, 2010 | 40.03 | 40.33 | 39.94 | 40.33 | 416,323 | +0.39(+0.98%) |
Feb 23, 2010 | 40.33 | 40.37 | 39.89 | 39.94 | 371,348 | -0.68(-1.67%) |
Feb 22, 2010 | 40.70 | 40.72 | 40.33 | 40.62 | 502,426 | -0.13(-0.32%) |
Feb 19, 2010 | 40.53 | 40.85 | 40.33 | 40.75 | 218,270 | +0.13(+0.32%) |
Feb 18, 2010 | 40.59 | 40.71 | 40.36 | 40.62 | 355,554 | +0.12(+0.30%) |
Feb 17, 2010 | 40.51 | 40.61 | 40.27 | 40.50 | 237,504 | -0.07(-0.17%) |
Feb 16, 2010 | 40.24 | 40.75 | 40.20 | 40.57 | 303,467 | +1.05(+2.66%) |
Feb 12, 2010 | 39.52 | 39.52 | 39.52 | 0 | -0.28(-0.70%) | |
Feb 11, 2010 | 39.48 | 39.82 | 39.14 | 39.80 | 296,465 | +0.52(+1.32%) |
Feb 10, 2010 | 39.10 | 39.34 | 38.68 | 39.28 | 227,213 | +0.21(+0.54%) |
Feb 09, 2010 | 38.96 | 39.32 | 38.65 | 39.07 | 464,328 | +0.56(+1.45%) |
Feb 08, 2010 | 38.65 | 38.97 | 38.41 | 38.51 | 289,140 | +0.04(+0.10%) |
Feb 05, 2010 | 38.86 | 38.86 | 37.72 | 38.47 | 731,250 | -0.29(-0.75%) |
Feb 04, 2010 | 39.45 | 39.45 | 38.39 | 38.76 | 564,407 | -0.88(-2.22%) |
Feb 03, 2010 | 40.16 | 40.20 | 39.58 | 39.64 | 512,272 | -0.58(-1.44%) |
Feb 02, 2010 | 39.76 | 40.29 | 39.64 | 40.22 | 467,713 | +0.64(+1.62%) |
Feb 01, 2010 | 39.22 | 39.58 | 39.10 | 39.58 | 654,917 | +0.66(+1.70%) |
Jan 29, 2010 | 39.55 | 39.55 | 38.88 | 38.92 | 745,862 | -0.42(-1.07%) |
Jan 28, 2010 | 39.59 | 39.65 | 38.99 | 39.34 | 550,593 | -0.13(-0.33%) |
Jan 27, 2010 | 40.08 | 40.11 | 39.33 | 39.47 | 496,564 | -0.82(-2.03%) |
Jan 26, 2010 | 40.27 | 40.59 | 40.17 | 40.29 | 429,116 | -0.51(-1.25%) |
Jan 25, 2010 | 40.74 | 41.01 | 40.74 | 40.80 | 346,128 | +0.13(+0.32%) |
Jan 22, 2010 | 40.89 | 41.03 | 40.54 | 40.67 | 604,201 | -0.33(-0.80%) |
Jan 21, 2010 | 41.47 | 41.53 | 40.85 | 41.00 | 685,193 | -0.27(-0.65%) |
Jan 20, 2010 | 41.45 | 41.46 | 41.00 | 41.27 | 506,550 | -0.73(-1.74%) |
Jan 19, 2010 | 41.50 | 42.08 | 41.43 | 42.00 | 392,310 | +0.20(+0.48%) |
Jan 15, 2010 | 41.80 | 41.80 | 41.80 | 0 | -0.47(-1.11%) | |
Jan 14, 2010 | 42.55 | 42.63 | 42.10 | 42.27 | 320,138 | -0.20(-0.47%) |
Jan 13, 2010 | 42.01 | 42.50 | 41.60 | 42.47 | 572,953 | +0.52(+1.24%) |
Jan 12, 2010 | 42.65 | 42.74 | 41.88 | 41.95 | 744,109 | -1.12(-2.60%) |
Jan 11, 2010 | 43.47 | 43.48 | 42.92 | 43.07 | 393,899 | -0.21(-0.49%) |
Jan 08, 2010 | 43.22 | 43.28 | 42.99 | 43.28 | 316,246 | -0.05(-0.12%) |
Jan 07, 2010 | 43.76 | 43.82 | 43.28 | 43.33 | 354,907 | -0.55(-1.25%) |
Jan 06, 2010 | 43.52 | 44.01 | 43.44 | 43.88 | 814,764 | +0.72(+1.67%) |
Jan 05, 2010 | 43.15 | 43.31 | 42.98 | 43.16 | 668,631 | +0.06(+0.14%) |
Jan 04, 2010 | 43.22 | 43.22 | 42.98 | 43.10 | 468,526 | +0.84(+1.99%) |
Dec 31, 2009 | 42.26 | 42.26 | 42.26 | 0 | -0.06(-0.14%) | |
Dec 30, 2009 | 42.38 | 42.49 | 42.15 | 42.32 | 576,313 | +0.02(+0.05%) |
Dec 29, 2009 | 42.55 | 42.56 | 42.21 | 42.30 | 414,725 | -0.28(-0.66%) |
Dec 28, 2009 | 42.41 | 42.62 | 42.35 | 42.58 | 952,397 | +0.77(+1.84%) |
Dec 24, 2009 | 41.85 | 42.40 | 41.70 | 41.81 | 286,782 | +0.23(+0.55%) |
Dec 23, 2009 | 41.09 | 41.61 | 41.03 | 41.58 | 504,113 | +0.79(+1.94%) |
Dec 22, 2009 | 40.70 | 40.93 | 40.35 | 40.79 | 492,192 | +0.02(+0.05%) |
Dec 21, 2009 | 41.18 | 41.29 | 40.72 | 40.77 | 309,039 | -0.26(-0.63%) |
Dec 18, 2009 | 41.21 | 41.28 | 40.74 | 41.03 | 419,114 | +0.27(+0.66%) |
Dec 17, 2009 | 41.09 | 41.15 | 40.68 | 40.76 | 436,894 | -0.66(-1.59%) |
Dec 16, 2009 | 41.07 | 41.56 | 41.07 | 41.42 | 382,175 | +0.68(+1.67%) |
Dec 15, 2009 | 40.78 | 40.95 | 40.71 | 40.74 | 441,673 | -0.01(-0.02%) |
Dec 14, 2009 | 40.63 | 40.76 | 40.61 | 40.75 | 398,368 | +0.51(+1.27%) |
Dec 11, 2009 | 40.29 | 40.31 | 39.96 | 40.24 | 434,442 | +0.16(+0.40%) |
Dec 10, 2009 | 39.92 | 40.23 | 39.85 | 40.08 | 346,530 | +0.23(+0.58%) |
Dec 09, 2009 | 40.50 | 40.73 | 39.67 | 39.85 | 340,662 | -0.48(-1.19%) |
Dec 08, 2009 | 40.63 | 40.68 | 40.32 | 40.33 | 478,515 | -0.41(-1.01%) |
Dec 07, 2009 | 40.60 | 41.06 | 40.44 | 40.74 | 346,420 | -0.01(-0.02%) |
Dec 04, 2009 | 41.56 | 41.56 | 40.62 | 40.75 | 408,547 | -0.44(-1.07%) |
Dec 03, 2009 | 41.33 | 41.56 | 41.16 | 41.19 | 343,059 | -0.26(-0.63%) |
Dec 02, 2009 | 41.75 | 41.84 | 41.28 | 41.45 | 348,892 | -0.15(-0.36%) |
Dec 01, 2009 | 41.69 | 41.95 | 41.55 | 41.60 | 304,673 | +0.27(+0.65%) |
Nov 30, 2009 | 40.81 | 41.44 | 40.76 | 41.33 | 408,499 | +0.22(+0.54%) |
Nov 27, 2009 | 40.04 | 41.15 | 39.94 | 41.11 | 193,581 | -0.46(-1.11%) |
Nov 25, 2009 | 40.93 | 41.63 | 40.83 | 41.57 | 653,894 | +0.90(+2.21%) |
Nov 24, 2009 | 40.87 | 40.87 | 40.41 | 40.67 | 441,318 | -0.29(-0.71%) |
Nov 23, 2009 | 41.58 | 41.74 | 40.85 | 40.96 | 458,051 | +0.00(+0.00%) |
Nov 20, 2009 | 40.53 | 40.96 | 40.50 | 40.96 | 323,752 | +0.11(+0.27%) |
Nov 19, 2009 | 41.04 | 41.04 | 40.51 | 40.85 | 331,225 | -0.49(-1.19%) |
Nov 18, 2009 | 41.69 | 41.77 | 41.15 | 41.34 | 562,699 | -0.06(-0.16%) |
Nov 17, 2009 | 41.08 | 41.42 | 40.99 | 41.41 | 446,205 | +0.18(+0.42%) |
Nov 16, 2009 | 40.25 | 41.33 | 40.25 | 41.23 | 580,743 | +1.29(+3.23%) |
Nov 13, 2009 | 39.67 | 40.01 | 39.53 | 39.94 | 588,641 | +0.18(+0.45%) |
Nov 12, 2009 | 40.31 | 40.31 | 39.75 | 39.76 | 559,345 | -0.70(-1.73%) |
Nov 11, 2009 | 40.77 | 40.77 | 40.33 | 40.46 | 452,796 | +0.24(+0.60%) |
Nov 10, 2009 | 40.50 | 40.50 | 39.87 | 40.22 | 492,341 | -0.24(-0.59%) |
Nov 09, 2009 | 40.28 | 40.55 | 40.22 | 40.46 | 476,720 | +0.64(+1.61%) |
Nov 06, 2009 | 39.24 | 40.80 | 39.00 | 39.82 | 397,897 | -0.69(-1.70%) |
Nov 05, 2009 | 40.80 | 40.90 | 40.48 | 40.51 | 258,799 | -0.24(-0.59%) |
Nov 04, 2009 | 41.10 | 41.31 | 40.66 | 40.75 | 548,516 | -0.11(-0.27%) |
Nov 03, 2009 | 39.98 | 40.90 | 39.90 | 40.86 | 446,229 | +0.57(+1.41%) |
Nov 02, 2009 | 39.99 | 40.43 | 39.85 | 40.29 | 283,598 | +0.38(+0.95%) |
Oct 30, 2009 | 40.74 | 40.74 | 39.80 | 39.91 | 320,036 | -0.98(-2.40%) |
Oct 29, 2009 | 40.27 | 40.95 | 40.24 | 40.89 | 648,337 | +1.03(+2.58%) |
Oct 28, 2009 | 40.44 | 40.57 | 39.81 | 39.86 | 434,007 | -1.03(-2.52%) |
Oct 27, 2009 | 41.03 | 41.11 | 40.64 | 40.89 | 445,328 | -0.01(-0.02%) |
Oct 26, 2009 | 41.80 | 42.01 | 40.79 | 40.90 | 337,114 | -0.72(-1.73%) |
Oct 23, 2009 | 41.80 | 41.83 | 41.53 | 41.62 | 461,426 | -0.28(-0.67%) |
Oct 22, 2009 | 42.20 | 42.20 | 41.48 | 41.90 | 411,044 | -0.05(-0.12%) |
Oct 21, 2009 | 41.15 | 42.31 | 41.04 | 41.95 | 651,927 | +0.76(+1.85%) |
Oct 20, 2009 | 40.99 | 41.26 | 40.99 | 41.19 | 397,440 | -0.25(-0.60%) |
Oct 19, 2009 | 40.91 | 41.50 | 40.80 | 41.44 | 553,522 | +0.71(+1.74%) |
Oct 16, 2009 | 40.29 | 40.74 | 40.29 | 40.73 | 425,545 | +0.31(+0.77%) |
Oct 15, 2009 | 40.10 | 40.50 | 39.76 | 40.42 | 500,621 | +0.39(+0.97%) |
Oct 14, 2009 | 40.09 | 40.15 | 39.93 | 40.03 | 298,280 | +0.22(+0.55%) |
Oct 13, 2009 | 39.96 | 39.96 | 39.42 | 39.81 | 344,976 | -0.08(-0.20%) |
Oct 12, 2009 | 39.87 | 40.00 | 39.71 | 39.89 | 384,142 | +0.67(+1.71%) |
Oct 09, 2009 | 39.37 | 39.53 | 39.02 | 39.22 | 305,776 | -0.20(-0.51%) |
Oct 08, 2009 | 38.71 | 39.73 | 38.68 | 39.42 | 402,901 | +0.86(+2.23%) |
Oct 07, 2009 | 38.80 | 38.96 | 38.29 | 38.56 | 485,669 | +0.00(+0.00%) |
Oct 06, 2009 | 38.47 | 39.03 | 38.42 | 38.56 | 389,636 | +0.57(+1.50%) |
Oct 05, 2009 | 37.47 | 38.20 | 37.40 | 37.99 | 335,580 | +0.52(+1.39%) |
Oct 02, 2009 | 37.50 | 37.88 | 37.27 | 37.47 | 479,581 | -0.45(-1.19%) |
Oct 01, 2009 | 38.85 | 38.85 | 37.74 | 37.92 | 308,842 | -0.64(-1.66%) |
Sep 30, 2009 | 37.87 | 38.60 | 37.45 | 38.56 | 454,798 | +1.03(+2.74%) |
Sep 29, 2009 | 37.38 | 37.70 | 37.31 | 37.53 | 478,292 | +0.07(+0.19%) |
Sep 28, 2009 | 37.12 | 37.64 | 37.11 | 37.46 | 283,811 | +0.10(+0.27%) |
Sep 25, 2009 | 37.38 | 37.50 | 37.09 | 37.36 | 427,008 | +0.03(+0.08%) |
Sep 24, 2009 | 37.89 | 37.89 | 37.13 | 37.33 | 453,038 | -0.70(-1.84%) |
Sep 23, 2009 | 38.40 | 38.40 | 37.80 | 38.03 | 285,212 | -0.51(-1.32%) |
Sep 22, 2009 | 38.60 | 38.60 | 38.25 | 38.54 | 319,158 | +0.66(+1.74%) |
Sep 21, 2009 | 38.05 | 38.18 | 37.80 | 37.88 | 233,595 | -0.64(-1.66%) |
Sep 18, 2009 | 39.09 | 39.09 | 38.52 | 38.52 | 379,746 | -0.51(-1.31%) |
Sep 17, 2009 | 39.14 | 39.41 | 38.92 | 39.03 | 525,357 | +0.22(+0.57%) |
Sep 16, 2009 | 38.79 | 39.28 | 38.61 | 38.81 | 466,104 | +0.37(+0.96%) |
Sep 15, 2009 | 37.80 | 38.48 | 37.61 | 38.44 | 475,182 | +0.82(+2.18%) |
Sep 14, 2009 | 37.31 | 37.63 | 37.21 | 37.62 | 281,100 | +0.14(+0.37%) |
Sep 11, 2009 | 38.40 | 38.52 | 37.34 | 37.48 | 617,474 | -0.70(-1.83%) |
Sep 10, 2009 | 37.72 | 38.18 | 37.43 | 38.18 | 445,615 | +0.33(+0.87%) |
Sep 09, 2009 | 38.03 | 38.30 | 37.83 | 37.85 | 442,738 | -0.18(-0.47%) |
Sep 08, 2009 | 38.13 | 38.33 | 37.87 | 38.03 | 441,198 | +0.83(+2.23%) |
Sep 04, 2009 | 37.10 | 37.31 | 36.86 | 37.20 | 346,997 | -0.17(-0.45%) |
Sep 03, 2009 | 37.64 | 37.67 | 37.18 | 37.37 | 421,982 | -0.01(-0.03%) |
Sep 02, 2009 | 37.09 | 37.51 | 36.99 | 37.38 | 470,502 | +0.01(+0.03%) |
Sep 01, 2009 | 37.94 | 38.37 | 37.31 | 37.37 | 436,866 | -0.47(-1.24%) |
Aug 31, 2009 | 38.05 | 38.05 | 37.59 | 37.84 | 444,651 | -0.97(-2.50%) |
Aug 28, 2009 | 38.95 | 38.99 | 38.51 | 38.81 | 673,801 | +0.27(+0.70%) |
Aug 27, 2009 | 38.27 | 38.54 | 37.80 | 38.54 | 347,958 | +0.16(+0.42%) |
Aug 26, 2009 | 38.17 | 38.38 | 38.08 | 38.38 | 329,235 | +0.04(+0.10%) |
Aug 25, 2009 | 38.97 | 39.11 | 38.25 | 38.34 | 559,131 | -0.61(-1.57%) |
Aug 24, 2009 | 38.95 | 39.15 | 38.80 | 38.95 | 506,164 | +0.27(+0.70%) |
Aug 21, 2009 | 38.74 | 38.91 | 38.56 | 38.68 | 472,215 | +0.49(+1.28%) |
Aug 20, 2009 | 38.49 | 38.51 | 38.04 | 38.19 | 404,541 | -0.29(-0.75%) |
Aug 19, 2009 | 37.53 | 38.67 | 37.50 | 38.48 | 419,905 | +0.29(+0.76%) |
Aug 18, 2009 | 37.61 | 38.23 | 37.61 | 38.19 | 471,141 | +0.48(+1.28%) |
Aug 17, 2009 | 37.85 | 37.97 | 37.45 | 37.71 | 394,379 | -0.92(-2.39%) |
Aug 14, 2009 | 39.62 | 39.62 | 38.50 | 38.63 | 331,512 | -1.18(-2.96%) |
Aug 13, 2009 | 40.02 | 40.25 | 39.65 | 39.81 | 215,491 | +0.28(+0.71%) |
Aug 12, 2009 | 38.95 | 39.64 | 38.95 | 39.53 | 216,564 | +0.53(+1.36%) |
Aug 11, 2009 | 39.22 | 39.24 | 38.82 | 39.00 | 263,394 | -0.38(-0.96%) |
Aug 10, 2009 | 39.69 | 39.79 | 39.21 | 39.38 | 377,811 | -0.04(-0.10%) |
Aug 07, 2009 | 39.80 | 39.97 | 39.37 | 39.42 | 390,817 | -0.11(-0.28%) |
Aug 06, 2009 | 40.00 | 40.07 | 39.31 | 39.53 | 507,728 | -0.80(-1.98%) |
Aug 05, 2009 | 40.26 | 40.37 | 39.79 | 40.33 | 1,215,873 | +0.45(+1.13%) |
Aug 04, 2009 | 39.75 | 40.20 | 39.44 | 39.88 | 391,628 | +0.08(+0.20%) |
Aug 03, 2009 | 39.44 | 39.99 | 39.39 | 39.80 | 568,931 | +1.53(+4.00%) |
Jul 31, 2009 | 37.45 | 38.36 | 37.37 | 38.27 | 322,739 | +0.79(+2.11%) |
Jul 30, 2009 | 36.86 | 37.63 | 36.61 | 37.48 | 386,388 | +1.36(+3.77%) |
Jul 29, 2009 | 36.68 | 36.68 | 35.97 | 36.12 | 319,645 | -1.06(-2.85%) |
Jul 28, 2009 | 37.04 | 37.33 | 36.81 | 37.18 | 325,828 | -0.27(-0.72%) |
Jul 27, 2009 | 37.45 | 37.60 | 37.27 | 37.45 | 285,671 | +0.13(+0.35%) |
Jul 24, 2009 | 37.35 | 37.47 | 37.20 | 37.32 | 266,589 | +0.12(+0.32%) |
Jul 23, 2009 | 36.75 | 37.41 | 36.67 | 37.20 | 551,278 | +0.38(+1.03%) |
Jul 22, 2009 | 36.29 | 36.96 | 36.23 | 36.82 | 209,578 | +0.23(+0.63%) |
Jul 21, 2009 | 37.05 | 37.14 | 36.31 | 36.59 | 215,307 | -0.30(-0.81%) |
Jul 20, 2009 | 36.80 | 36.89 | 36.36 | 36.89 | 254,406 | +0.52(+1.43%) |
Jul 17, 2009 | 36.65 | 36.65 | 36.04 | 36.37 | 250,753 | +0.60(+1.68%) |
Jul 16, 2009 | 35.38 | 36.00 | 35.27 | 35.77 | 290,711 | +0.22(+0.62%) |
Jul 15, 2009 | 35.73 | 35.83 | 35.43 | 35.55 | 532,295 | +0.70(+2.01%) |
Jul 14, 2009 | 35.07 | 35.10 | 34.78 | 34.85 | 334,334 | +0.31(+0.90%) |
Jul 13, 2009 | 34.08 | 34.55 | 34.03 | 34.54 | 426,711 | +0.15(+0.44%) |
Jul 10, 2009 | 34.36 | 34.50 | 34.09 | 34.39 | 281,936 | -0.24(-0.69%) |
Jul 09, 2009 | 34.54 | 34.69 | 34.20 | 34.63 | 243,772 | +0.39(+1.14%) |
Jul 08, 2009 | 34.91 | 34.91 | 34.11 | 34.24 | 523,691 | -0.59(-1.69%) |
Jul 07, 2009 | 35.75 | 35.77 | 34.83 | 34.83 | 606,704 | -0.88(-2.46%) |
Jul 06, 2009 | 35.53 | 35.95 | 35.41 | 35.71 | 473,969 | -0.89(-2.43%) |
Jul 02, 2009 | 36.98 | 37.02 | 36.46 | 36.60 | 373,215 | -0.82(-2.19%) |
Jul 01, 2009 | 37.71 | 37.93 | 37.22 | 37.42 | 274,154 | +0.28(+0.75%) |
Jun 30, 2009 | 37.80 | 37.80 | 36.59 | 37.14 | 309,075 | -0.70(-1.85%) |
Jun 29, 2009 | 37.78 | 37.93 | 37.66 | 37.84 | 179,724 | +0.28(+0.75%) |
Jun 26, 2009 | 37.74 | 37.84 | 37.33 | 37.56 | 191,949 | -0.30(-0.79%) |
Jun 25, 2009 | 37.65 | 37.96 | 37.57 | 37.86 | 338,771 | +0.58(+1.56%) |
Jun 24, 2009 | 37.40 | 37.66 | 37.18 | 37.28 | 477,422 | +0.09(+0.24%) |
Jun 23, 2009 | 36.90 | 37.27 | 36.59 | 37.19 | 370,386 | +0.60(+1.64%) |
Jun 22, 2009 | 37.04 | 37.04 | 36.46 | 36.59 | 379,767 | -1.19(-3.15%) |
Jun 19, 2009 | 38.39 | 38.47 | 37.64 | 37.78 | 279,820 | -0.45(-1.18%) |
Jun 18, 2009 | 38.34 | 38.47 | 38.05 | 38.23 | 321,556 | -0.08(-0.21%) |
Jun 17, 2009 | 37.98 | 38.41 | 37.66 | 38.31 | 376,745 | +0.22(+0.58%) |
Jun 16, 2009 | 38.76 | 38.76 | 37.89 | 38.09 | 400,224 | -0.04(-0.10%) |
Jun 15, 2009 | 38.59 | 38.59 | 38.00 | 38.13 | 552,527 | -1.01(-2.58%) |
Jun 12, 2009 | 39.27 | 39.36 | 39.00 | 39.14 | 344,249 | -0.55(-1.39%) |
Jun 11, 2009 | 39.27 | 39.94 | 39.23 | 39.69 | 386,050 | +0.81(+2.08%) |
Jun 10, 2009 | 39.22 | 39.40 | 38.71 | 38.88 | 357,055 | -0.08(-0.20%) |
Jun 09, 2009 | 38.66 | 38.97 | 38.49 | 38.96 | 258,313 | +0.76(+1.98%) |
Jun 08, 2009 | 38.43 | 38.43 | 38.03 | 38.20 | 323,385 | -0.28(-0.73%) |
Jun 05, 2009 | 38.58 | 38.82 | 38.16 | 38.48 | 433,887 | -0.47(-1.21%) |
Jun 04, 2009 | 38.14 | 38.97 | 37.94 | 38.95 | 478,552 | +1.20(+3.18%) |
Jun 03, 2009 | 38.59 | 38.60 | 37.38 | 37.75 | 528,789 | -1.30(-3.33%) |
Jun 02, 2009 | 38.85 | 39.12 | 38.75 | 39.05 | 919,291 | -0.10(-0.26%) |
Jun 01, 2009 | 38.65 | 39.20 | 38.54 | 39.15 | 411,961 | +1.23(+3.24%) |
May 29, 2009 | 37.93 | 38.00 | 37.62 | 37.92 | 512,038 | +0.61(+1.63%) |
May 28, 2009 | 36.88 | 37.45 | 36.76 | 37.31 | 395,532 | +0.64(+1.75%) |
May 27, 2009 | 37.36 | 37.36 | 36.54 | 36.67 | 366,165 | -0.07(-0.19%) |
May 26, 2009 | 35.96 | 36.80 | 35.91 | 36.74 | 275,583 | +0.14(+0.38%) |
May 22, 2009 | 36.45 | 36.63 | 36.23 | 36.60 | 359,116 | +0.37(+1.02%) |
May 21, 2009 | 36.18 | 36.31 | 35.75 | 36.23 | 297,645 | -0.53(-1.44%) |
May 20, 2009 | 36.66 | 36.99 | 36.50 | 36.76 | 357,541 | +0.47(+1.30%) |
May 19, 2009 | 36.41 | 36.50 | 36.09 | 36.29 | 233,549 | -0.08(-0.22%) |
May 18, 2009 | 35.92 | 36.38 | 35.75 | 36.37 | 285,766 | +0.77(+2.16%) |
May 15, 2009 | 36.05 | 36.32 | 35.56 | 35.60 | 219,753 | -0.83(-2.28%) |
May 14, 2009 | 35.94 | 36.48 | 35.79 | 36.43 | 288,649 | +0.37(+1.03%) |
May 13, 2009 | 36.51 | 36.70 | 36.05 | 36.06 | 394,179 | -0.71(-1.93%) |
May 12, 2009 | 37.05 | 37.05 | 36.35 | 36.77 | 363,550 | +0.45(+1.24%) |
May 11, 2009 | 36.30 | 36.44 | 36.00 | 36.32 | 1,160,496 | -0.33(-0.90%) |
May 08, 2009 | 36.47 | 36.67 | 36.09 | 36.65 | 477,642 | +0.60(+1.66%) |
May 07, 2009 | 36.54 | 36.54 | 35.76 | 36.05 | 437,255 | +0.16(+0.45%) |
May 06, 2009 | 35.54 | 35.91 | 35.36 | 35.89 | 471,780 | +1.10(+3.16%) |
May 05, 2009 | 35.03 | 35.03 | 34.67 | 34.79 | 315,834 | -0.32(-0.91%) |
May 04, 2009 | 35.05 | 35.15 | 35.03 | 35.11 | 679,633 | +0.63(+1.83%) |
May 01, 2009 | 33.70 | 34.53 | 33.70 | 34.48 | 391,728 | +1.17(+3.51%) |
Apr 30, 2009 | 33.01 | 33.42 | 33.00 | 33.31 | 367,458 | +0.24(+0.73%) |
Apr 29, 2009 | 32.84 | 33.21 | 32.77 | 33.07 | 516,367 | +0.62(+1.91%) |
Apr 28, 2009 | 32.35 | 32.59 | 32.29 | 32.45 | 388,973 | -0.31(-0.95%) |
Apr 27, 2009 | 32.51 | 33.14 | 32.43 | 32.76 | 297,823 | -0.75(-2.24%) |
Apr 24, 2009 | 33.41 | 33.60 | 33.38 | 33.51 | 307,622 | +0.45(+1.36%) |
Apr 23, 2009 | 33.24 | 33.35 | 32.94 | 33.06 | 230,011 | -0.11(-0.33%) |
Apr 22, 2009 | 32.95 | 33.26 | 32.94 | 33.17 | 264,374 | +0.06(+0.18%) |
Apr 21, 2009 | 32.69 | 33.31 | 32.46 | 33.11 | 161,662 | +0.11(+0.33%) |
Apr 20, 2009 | 33.54 | 33.54 | 32.98 | 33.00 | 596,541 | -1.28(-3.73%) |
Apr 17, 2009 | 34.45 | 34.45 | 34.22 | 34.28 | 200,095 | +0.00(+0.00%) |
Apr 16, 2009 | 34.43 | 34.47 | 34.10 | 34.28 | 244,814 | -0.22(-0.64%) |
Apr 15, 2009 | 34.24 | 34.52 | 34.00 | 34.50 | 1,015,465 | +0.35(+1.02%) |
Apr 14, 2009 | 34.22 | 34.55 | 33.98 | 34.15 | 1,286,362 | -0.26(-0.76%) |
Apr 13, 2009 | 34.07 | 34.60 | 33.91 | 34.41 | 243,493 | +0.24(+0.70%) |
Apr 09, 2009 | 34.36 | 34.40 | 34.05 | 34.17 | 281,653 | +0.45(+1.33%) |
Apr 08, 2009 | 33.37 | 34.04 | 33.25 | 33.72 | 197,589 | +0.32(+0.96%) |
Apr 07, 2009 | 33.56 | 33.83 | 33.36 | 33.40 | 177,384 | -0.41(-1.20%) |
Apr 06, 2009 | 33.87 | 34.10 | 33.50 | 33.81 | 320,489 | -0.56(-1.64%) |
Apr 03, 2009 | 33.87 | 34.47 | 33.79 | 34.37 | 459,483 | +0.46(+1.36%) |
Apr 02, 2009 | 33.75 | 34.01 | 33.56 | 33.91 | 469,065 | +1.02(+3.10%) |
Apr 01, 2009 | 32.57 | 32.93 | 32.47 | 32.89 | 511,134 | -0.16(-0.48%) |
Mar 31, 2009 | 32.63 | 33.22 | 32.35 | 33.05 | 1,546,794 | +0.71(+2.20%) |
Mar 30, 2009 | 32.64 | 32.93 | 32.29 | 32.34 | 275,144 | -1.87(-5.47%) |
Mar 26, 2009 | 34.55 | 34.57 | 34.00 | 34.21 | 285,609 | +0.16(+0.47%) |
Mar 25, 2009 | 33.93 | 34.30 | 33.78 | 34.05 | 327,128 | -0.20(-0.58%) |
Mar 24, 2009 | 34.00 | 34.40 | 34.00 | 34.25 | 473,220 | -0.52(-1.50%) |
Mar 23, 2009 | 34.61 | 34.78 | 34.37 | 34.77 | 1,367,877 | +0.62(+1.82%) |
Mar 20, 2009 | 34.08 | 34.31 | 33.88 | 34.15 | 774,736 | +0.13(+0.38%) |
Mar 19, 2009 | 33.57 | 34.49 | 33.55 | 34.02 | 817,896 | +1.26(+3.85%) |
Mar 18, 2009 | 32.48 | 32.81 | 31.94 | 32.76 | 208,261 | +0.14(+0.43%) |
Mar 17, 2009 | 32.37 | 32.71 | 32.37 | 32.62 | 176,367 | +0.14(+0.43%) |
Mar 16, 2009 | 31.82 | 32.57 | 31.69 | 32.48 | 224,881 | +0.57(+1.79%) |
Mar 13, 2009 | 32.28 | 32.40 | 31.84 | 31.91 | 0 | -0.17(-0.53%) |
Mar 12, 2009 | 31.00 | 32.13 | 30.92 | 32.08 | 159,212 | +1.06(+3.42%) |
Mar 11, 2009 | 31.57 | 31.68 | 30.95 | 31.02 | 311,642 | -0.55(-1.74%) |
Mar 10, 2009 | 31.94 | 32.19 | 31.54 | 31.57 | 307,963 | -0.10(-0.32%) |
Mar 09, 2009 | 31.63 | 32.25 | 31.55 | 31.67 | 1,067,862 | -0.17(-0.53%) |
Mar 06, 2009 | 31.85 | 32.08 | 31.63 | 31.84 | 0 | +0.23(+0.73%) |
Mar 05, 2009 | 31.98 | 32.02 | 31.45 | 31.61 | 270,695 | -0.57(-1.77%) |
Mar 04, 2009 | 31.77 | 32.21 | 31.65 | 32.18 | 324,241 | +1.53(+4.99%) |