Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.26 | 55.62 | 55.62 | 55.62 | 1,044,988 | -0.83(-1.47%) |
Dec 30, 2009 | 57.00 | 57.00 | 56.08 | 56.44 | 784,243 | -0.44(-0.78%) |
Dec 29, 2009 | 56.54 | 56.95 | 56.46 | 56.89 | 1,279,190 | +0.43(+0.76%) |
Dec 28, 2009 | 56.28 | 56.50 | 55.95 | 56.46 | 1,169,688 | +0.56(+1.00%) |
Dec 24, 2009 | 56.20 | 56.27 | 55.66 | 55.90 | 663,174 | +0.01(+0.02%) |
Dec 23, 2009 | 56.28 | 56.51 | 55.84 | 55.89 | 1,232,524 | -0.14(-0.25%) |
Dec 22, 2009 | 56.58 | 56.98 | 55.95 | 56.03 | 1,748,633 | -0.56(-0.99%) |
Dec 21, 2009 | 56.76 | 57.40 | 56.51 | 56.60 | 2,327,405 | +0.26(+0.46%) |
Dec 18, 2009 | 56.93 | 56.93 | 56.03 | 56.34 | 2,168,960 | -0.32(-0.57%) |
Dec 17, 2009 | 56.42 | 56.78 | 55.92 | 56.66 | 2,339,827 | -0.02(-0.03%) |
Dec 16, 2009 | 57.00 | 57.03 | 56.36 | 56.68 | 2,324,959 | -0.04(-0.08%) |
Dec 15, 2009 | 56.17 | 57.05 | 55.82 | 56.72 | 2,728,924 | +0.67(+1.19%) |
Dec 14, 2009 | 56.14 | 56.27 | 55.94 | 56.05 | 1,639,263 | +0.67(+1.21%) |
Dec 11, 2009 | 55.65 | 55.96 | 55.16 | 55.39 | 1,814,927 | -0.13(-0.24%) |
Dec 10, 2009 | 54.17 | 55.71 | 54.07 | 55.52 | 2,658,836 | +1.35(+2.50%) |
Dec 09, 2009 | 54.51 | 54.51 | 53.58 | 54.17 | 3,552,148 | -0.36(-0.67%) |
Dec 08, 2009 | 54.11 | 54.69 | 54.00 | 54.53 | 3,922,743 | +0.34(+0.62%) |
Dec 07, 2009 | 54.14 | 55.04 | 54.09 | 54.19 | 2,243,080 | -0.04(-0.07%) |
Dec 04, 2009 | 54.42 | 55.09 | 53.86 | 54.23 | 2,256,169 | -0.04(-0.08%) |
Dec 03, 2009 | 55.17 | 55.47 | 54.19 | 54.27 | 2,769,695 | -0.88(-1.60%) |
Dec 02, 2009 | 55.32 | 55.88 | 55.13 | 55.15 | 2,274,144 | -0.44(-0.80%) |
Dec 01, 2009 | 55.27 | 55.90 | 55.27 | 55.60 | 2,682,774 | +0.41(+0.74%) |
Nov 30, 2009 | 55.95 | 55.95 | 55.15 | 55.19 | 1,890,217 | -0.65(-1.16%) |
Nov 27, 2009 | 55.59 | 56.25 | 55.05 | 55.84 | 723,679 | -0.73(-1.29%) |
Nov 25, 2009 | 57.13 | 57.14 | 56.47 | 56.57 | 1,136,602 | +0.02(+0.03%) |
Nov 24, 2009 | 55.98 | 56.78 | 55.84 | 56.55 | 1,996,865 | +0.46(+0.82%) |
Nov 23, 2009 | 56.64 | 56.84 | 55.92 | 56.09 | 2,107,526 | -0.08(-0.14%) |
Nov 20, 2009 | 55.81 | 56.60 | 55.55 | 56.17 | 2,273,528 | +0.06(+0.11%) |
Nov 19, 2009 | 56.55 | 56.83 | 55.63 | 56.11 | 1,816,425 | -0.57(-1.01%) |
Nov 18, 2009 | 56.77 | 56.88 | 56.20 | 56.68 | 1,155,608 | -0.04(-0.08%) |
Nov 17, 2009 | 57.16 | 57.16 | 56.63 | 56.72 | 1,976,612 | -0.50(-0.87%) |
Nov 16, 2009 | 57.05 | 57.82 | 56.91 | 57.22 | 1,849,091 | +0.05(+0.09%) |
Nov 13, 2009 | 56.95 | 57.40 | 56.60 | 57.16 | 1,372,383 | +0.34(+0.60%) |
Nov 12, 2009 | 56.92 | 57.46 | 56.66 | 56.83 | 1,738,369 | +0.05(+0.09%) |
Nov 11, 2009 | 57.08 | 57.34 | 56.51 | 56.77 | 1,780,977 | -0.42(-0.73%) |
Nov 10, 2009 | 56.80 | 57.40 | 56.76 | 57.19 | 1,731,183 | +0.31(+0.55%) |
Nov 09, 2009 | 56.06 | 56.95 | 55.79 | 56.88 | 2,468,384 | +1.19(+2.14%) |
Nov 06, 2009 | 54.94 | 55.71 | 53.83 | 55.69 | 1,948,631 | +0.69(+1.26%) |
Nov 05, 2009 | 54.17 | 55.23 | 54.17 | 54.99 | 2,894,140 | +0.94(+1.75%) |
Nov 04, 2009 | 53.93 | 54.59 | 53.57 | 54.05 | 3,313,383 | +0.44(+0.81%) |
Nov 03, 2009 | 52.90 | 53.79 | 52.59 | 53.61 | 3,732,337 | +0.63(+1.19%) |
Nov 02, 2009 | 52.52 | 52.98 | 52.27 | 52.98 | 2,814,141 | +0.72(+1.38%) |
Oct 30, 2009 | 52.31 | 52.87 | 52.03 | 52.26 | 3,070,560 | -0.15(-0.29%) |
Oct 29, 2009 | 51.20 | 52.56 | 51.20 | 52.41 | 3,124,741 | +0.37(+0.72%) |
Oct 28, 2009 | 53.85 | 53.85 | 49.67 | 52.04 | 6,661,968 | -1.01(-1.91%) |
Oct 27, 2009 | 53.83 | 54.00 | 52.88 | 53.05 | 3,991,361 | -0.71(-1.32%) |
Oct 26, 2009 | 53.71 | 54.95 | 53.59 | 53.77 | 2,799,020 | +0.10(+0.18%) |
Oct 23, 2009 | 53.85 | 53.97 | 53.45 | 53.67 | 2,657,345 | -0.41(-0.76%) |
Oct 22, 2009 | 54.15 | 54.47 | 53.80 | 54.08 | 2,444,643 | -0.09(-0.16%) |
Oct 21, 2009 | 54.94 | 55.09 | 54.07 | 54.17 | 3,187,702 | -0.93(-1.68%) |
Oct 20, 2009 | 55.02 | 55.47 | 55.00 | 55.09 | 3,471,548 | +0.58(+1.06%) |
Oct 19, 2009 | 54.46 | 54.71 | 53.94 | 54.51 | 2,099,130 | +0.17(+0.31%) |
Oct 16, 2009 | 54.10 | 54.54 | 53.73 | 54.34 | 2,597,278 | -0.20(-0.36%) |
Oct 15, 2009 | 54.66 | 55.13 | 54.34 | 54.54 | 2,632,661 | -0.25(-0.45%) |
Oct 14, 2009 | 54.18 | 54.97 | 54.11 | 54.79 | 2,135,264 | +0.95(+1.77%) |
Oct 13, 2009 | 54.37 | 54.37 | 53.60 | 53.84 | 1,970,050 | -0.55(-1.01%) |
Oct 12, 2009 | 54.51 | 55.01 | 53.91 | 54.39 | 3,039,340 | +0.56(+1.04%) |
Oct 09, 2009 | 52.83 | 54.16 | 52.83 | 53.83 | 3,232,730 | +0.85(+1.60%) |
Oct 08, 2009 | 53.10 | 53.39 | 52.95 | 52.98 | 2,640,969 | +0.21(+0.40%) |
Oct 07, 2009 | 51.71 | 52.93 | 51.64 | 52.77 | 3,222,251 | +1.12(+2.17%) |
Oct 06, 2009 | 51.58 | 52.24 | 51.11 | 51.65 | 2,247,644 | +0.44(+0.85%) |
Oct 05, 2009 | 51.49 | 51.49 | 51.02 | 51.21 | 1,769,187 | -0.13(-0.26%) |
Oct 02, 2009 | 51.63 | 52.06 | 51.19 | 51.35 | 1,808,561 | -0.60(-1.15%) |
Oct 01, 2009 | 53.04 | 53.27 | 51.90 | 51.94 | 2,315,974 | -1.05(-1.98%) |
Sep 30, 2009 | 52.64 | 53.35 | 52.28 | 52.99 | 3,249,450 | +0.69(+1.31%) |
Sep 29, 2009 | 52.78 | 53.11 | 52.10 | 52.31 | 2,154,463 | -0.60(-1.13%) |
Sep 28, 2009 | 51.67 | 53.15 | 51.43 | 52.90 | 1,808,998 | +1.48(+2.87%) |
Sep 25, 2009 | 51.63 | 52.07 | 51.24 | 51.43 | 2,447,040 | -0.25(-0.48%) |
Sep 24, 2009 | 51.77 | 52.15 | 51.23 | 51.67 | 1,460,353 | -0.04(-0.09%) |
Sep 23, 2009 | 51.96 | 52.46 | 51.62 | 51.72 | 1,497,178 | -0.26(-0.50%) |
Sep 22, 2009 | 52.99 | 52.99 | 51.71 | 51.98 | 2,131,985 | -0.82(-1.55%) |
Sep 21, 2009 | 51.79 | 53.12 | 51.63 | 52.80 | 2,057,634 | +0.77(+1.49%) |
Sep 18, 2009 | 51.88 | 52.14 | 51.34 | 52.02 | 3,083,850 | +0.50(+0.97%) |
Sep 17, 2009 | 51.33 | 51.96 | 51.18 | 51.52 | 2,699,545 | +0.18(+0.35%) |
Sep 16, 2009 | 51.75 | 51.75 | 50.69 | 51.35 | 2,468,518 | +0.01(+0.02%) |
Sep 15, 2009 | 52.15 | 52.35 | 50.89 | 51.34 | 1,715,829 | -0.48(-0.93%) |
Sep 14, 2009 | 51.27 | 51.91 | 50.99 | 51.82 | 2,402,062 | +0.60(+1.16%) |
Sep 11, 2009 | 50.93 | 51.71 | 50.65 | 51.22 | 3,336,530 | +0.38(+0.75%) |
Sep 10, 2009 | 50.70 | 50.94 | 50.38 | 50.84 | 2,604,995 | -0.11(-0.21%) |
Sep 09, 2009 | 49.80 | 51.43 | 49.65 | 50.94 | 2,635,298 | +1.10(+2.21%) |
Sep 08, 2009 | 50.23 | 50.34 | 49.30 | 49.84 | 1,881,054 | -0.11(-0.21%) |
Sep 04, 2009 | 49.50 | 50.00 | 49.27 | 49.95 | 1,838,274 | +0.57(+1.15%) |
Sep 03, 2009 | 49.48 | 49.58 | 48.59 | 49.38 | 3,033,419 | -0.20(-0.41%) |
Sep 02, 2009 | 49.39 | 50.05 | 49.35 | 49.58 | 2,514,573 | -0.02(-0.04%) |
Sep 01, 2009 | 50.39 | 51.10 | 49.45 | 49.60 | 2,431,385 | -1.00(-1.97%) |
Aug 31, 2009 | 49.84 | 50.69 | 49.68 | 50.60 | 2,116,250 | +0.57(+1.14%) |
Aug 28, 2009 | 50.83 | 51.06 | 49.69 | 50.03 | 2,412,311 | -0.69(-1.35%) |
Aug 27, 2009 | 50.21 | 50.91 | 49.98 | 50.71 | 1,675,417 | +0.43(+0.85%) |
Aug 26, 2009 | 50.38 | 50.88 | 49.87 | 50.29 | 2,048,209 | -0.08(-0.16%) |
Aug 25, 2009 | 50.37 | 50.77 | 50.16 | 50.37 | 2,422,835 | +0.20(+0.41%) |
Aug 24, 2009 | 50.29 | 50.43 | 49.87 | 50.16 | 2,130,065 | +0.12(+0.23%) |
Aug 21, 2009 | 49.73 | 50.16 | 49.45 | 50.05 | 2,561,170 | +0.70(+1.42%) |
Aug 20, 2009 | 49.06 | 49.45 | 48.91 | 49.34 | 2,282,360 | +0.43(+0.87%) |
Aug 19, 2009 | 48.10 | 49.25 | 48.10 | 48.92 | 2,255,317 | +0.44(+0.92%) |
Aug 18, 2009 | 48.55 | 48.84 | 48.05 | 48.47 | 2,497,631 | -0.04(-0.07%) |
Aug 17, 2009 | 48.20 | 48.81 | 47.83 | 48.51 | 3,110,887 | -0.44(-0.89%) |
Aug 14, 2009 | 49.30 | 49.60 | 48.18 | 48.94 | 2,677,552 | -0.51(-1.03%) |
Aug 13, 2009 | 48.32 | 49.49 | 47.90 | 49.45 | 3,571,464 | +1.13(+2.34%) |
Aug 12, 2009 | 48.16 | 48.72 | 47.67 | 48.32 | 2,181,460 | +0.34(+0.70%) |
Aug 11, 2009 | 48.35 | 48.47 | 47.79 | 47.98 | 1,930,775 | -0.36(-0.75%) |
Aug 10, 2009 | 47.40 | 48.39 | 47.12 | 48.35 | 2,894,284 | +1.09(+2.30%) |
Aug 07, 2009 | 47.10 | 47.50 | 46.81 | 47.26 | 2,602,680 | +0.49(+1.05%) |
Aug 06, 2009 | 47.41 | 47.79 | 46.43 | 46.77 | 3,246,286 | -0.66(-1.39%) |
Aug 05, 2009 | 48.47 | 48.71 | 46.85 | 47.43 | 3,703,903 | -0.93(-1.93%) |
Aug 04, 2009 | 46.97 | 48.47 | 46.72 | 48.36 | 5,496,040 | +1.35(+2.88%) |
Aug 03, 2009 | 45.74 | 47.16 | 45.21 | 47.01 | 4,953,670 | +1.50(+3.28%) |
Jul 31, 2009 | 45.49 | 46.09 | 45.03 | 45.52 | 2,825,436 | +0.06(+0.14%) |
Jul 30, 2009 | 45.68 | 45.93 | 45.19 | 45.45 | 3,076,164 | +0.06(+0.14%) |
Jul 29, 2009 | 45.11 | 46.42 | 44.66 | 45.39 | 9,192,001 | +3.72(+8.93%) |
Jul 28, 2009 | 41.53 | 41.95 | 40.93 | 41.67 | 2,662,743 | +0.16(+0.39%) |
Jul 27, 2009 | 41.60 | 41.66 | 40.90 | 41.51 | 1,231,915 | -0.05(-0.13%) |
Jul 24, 2009 | 41.01 | 41.59 | 40.67 | 41.57 | 2,812 | +0.38(+0.93%) |
Jul 23, 2009 | 40.73 | 41.32 | 40.38 | 41.18 | 2,263,358 | +0.54(+1.34%) |
Jul 22, 2009 | 40.79 | 41.02 | 40.44 | 40.64 | 1,606,792 | -0.23(-0.57%) |
Jul 21, 2009 | 40.73 | 41.06 | 40.52 | 40.87 | 1,103,004 | +0.28(+0.68%) |
Jul 20, 2009 | 40.86 | 40.95 | 40.06 | 40.60 | 1,710,187 | -0.03(-0.07%) |
Jul 17, 2009 | 40.04 | 40.68 | 39.78 | 40.62 | 2,289,608 | +0.66(+1.65%) |
Jul 16, 2009 | 39.56 | 40.18 | 39.32 | 39.96 | 2,877,352 | +0.48(+1.22%) |
Jul 15, 2009 | 39.15 | 39.48 | 38.87 | 39.48 | 4,632,844 | +0.42(+1.07%) |
Jul 14, 2009 | 39.03 | 39.12 | 38.78 | 39.07 | 2,758,533 | +0.00(+0.00%) |
Jul 13, 2009 | 38.82 | 39.47 | 38.80 | 39.07 | 2,664,917 | +0.60(+1.55%) |
Jul 10, 2009 | 38.74 | 39.29 | 38.28 | 38.47 | 1,587,231 | -0.37(-0.96%) |
Jul 09, 2009 | 39.07 | 39.33 | 38.61 | 38.84 | 2,245,247 | -0.05(-0.14%) |
Jul 08, 2009 | 39.58 | 39.83 | 38.52 | 38.90 | 3,639,209 | -0.64(-1.62%) |
Jul 07, 2009 | 39.31 | 40.03 | 38.98 | 39.54 | 6,411,310 | +0.81(+2.09%) |
Jul 06, 2009 | 38.18 | 39.04 | 38.09 | 38.73 | 3,221,494 | +0.36(+0.93%) |
Jul 02, 2009 | 38.78 | 39.18 | 37.92 | 38.37 | 3,055,070 | -0.81(-2.07%) |
Jul 01, 2009 | 39.25 | 39.37 | 38.89 | 39.18 | 3,842,430 | +0.03(+0.07%) |
Jun 30, 2009 | 39.52 | 39.79 | 38.89 | 39.15 | 2,056,293 | -0.42(-1.06%) |
Jun 29, 2009 | 39.98 | 39.98 | 39.03 | 39.57 | 2,278,672 | -0.18(-0.45%) |
Jun 26, 2009 | 39.79 | 39.98 | 39.28 | 39.75 | 2,566,758 | -0.09(-0.22%) |
Jun 25, 2009 | 39.57 | 40.28 | 39.51 | 39.84 | 3,160,520 | +0.87(+2.24%) |
Jun 24, 2009 | 38.80 | 39.15 | 38.36 | 38.97 | 2,408,115 | +0.36(+0.95%) |
Jun 23, 2009 | 38.63 | 38.79 | 38.21 | 38.60 | 2,378,333 | -0.10(-0.25%) |
Jun 22, 2009 | 39.31 | 39.63 | 38.60 | 38.70 | 4,039,019 | -1.00(-2.51%) |
Jun 19, 2009 | 39.60 | 40.04 | 39.38 | 39.70 | 4,266,913 | +0.54(+1.39%) |
Jun 18, 2009 | 38.34 | 39.31 | 38.04 | 39.15 | 3,337,779 | +0.79(+2.06%) |
Jun 17, 2009 | 37.16 | 38.66 | 37.04 | 38.36 | 3,442,903 | +1.16(+3.11%) |
Jun 16, 2009 | 37.11 | 37.80 | 36.71 | 37.21 | 2,147,142 | +0.27(+0.72%) |
Jun 15, 2009 | 37.84 | 37.91 | 36.89 | 36.94 | 2,754,068 | -1.31(-3.42%) |
Jun 12, 2009 | 38.20 | 38.41 | 37.59 | 38.25 | 2,789,535 | -0.06(-0.16%) |
Jun 11, 2009 | 37.85 | 38.77 | 37.67 | 38.31 | 3,973,492 | +0.64(+1.70%) |
Jun 10, 2009 | 37.16 | 37.78 | 36.93 | 37.67 | 4,618,570 | +0.83(+2.25%) |
Jun 09, 2009 | 37.06 | 37.06 | 36.23 | 36.84 | 2,992,575 | -0.01(-0.02%) |
Jun 08, 2009 | 36.42 | 37.22 | 36.24 | 36.85 | 3,048,871 | -0.19(-0.50%) |
Jun 05, 2009 | 36.14 | 37.21 | 36.00 | 37.04 | 3,319,041 | +0.89(+2.46%) |
Jun 04, 2009 | 36.03 | 36.32 | 35.34 | 36.15 | 3,089,540 | +0.28(+0.79%) |
Jun 03, 2009 | 36.17 | 36.32 | 35.35 | 35.86 | 5,685,996 | -0.91(-2.47%) |
Jun 02, 2009 | 37.26 | 37.32 | 36.17 | 36.77 | 4,968,294 | -0.48(-1.29%) |
Jun 01, 2009 | 36.86 | 37.34 | 36.48 | 37.25 | 3,871,111 | +0.63(+1.73%) |
May 29, 2009 | 36.09 | 36.72 | 35.96 | 36.62 | 2,330,093 | +0.59(+1.63%) |
May 28, 2009 | 36.00 | 36.45 | 35.62 | 36.03 | 2,459,939 | +0.18(+0.50%) |
May 27, 2009 | 36.05 | 36.48 | 35.83 | 35.85 | 2,929,173 | -0.15(-0.42%) |
May 26, 2009 | 36.07 | 36.42 | 35.03 | 36.00 | 4,617,846 | -0.38(-1.05%) |
May 22, 2009 | 35.87 | 36.60 | 35.63 | 36.39 | 2,608,464 | +0.52(+1.44%) |
May 21, 2009 | 36.17 | 36.26 | 35.35 | 35.87 | 3,524,475 | -0.44(-1.23%) |
May 20, 2009 | 34.84 | 36.42 | 34.69 | 36.32 | 5,531,310 | +1.66(+4.80%) |
May 19, 2009 | 34.97 | 35.17 | 34.57 | 34.65 | 3,672,180 | -0.32(-0.92%) |
May 18, 2009 | 34.47 | 35.09 | 34.06 | 34.97 | 4,454,409 | +0.75(+2.18%) |
May 15, 2009 | 35.12 | 35.16 | 34.11 | 34.22 | 4,386,039 | -0.90(-2.56%) |
May 14, 2009 | 35.27 | 35.86 | 34.78 | 35.12 | 3,976,516 | -0.42(-1.18%) |
May 13, 2009 | 35.63 | 36.29 | 35.41 | 35.54 | 3,730,291 | -0.65(-1.79%) |
May 12, 2009 | 36.57 | 36.91 | 35.77 | 36.19 | 3,965,493 | +0.11(+0.30%) |
May 11, 2009 | 36.29 | 36.49 | 35.92 | 36.08 | 4,573,868 | -0.67(-1.82%) |
May 08, 2009 | 35.62 | 36.99 | 35.03 | 36.75 | 4,778,317 | +1.53(+4.35%) |
May 07, 2009 | 33.79 | 35.72 | 33.42 | 35.22 | 6,748,472 | +1.62(+4.82%) |
May 06, 2009 | 34.22 | 34.50 | 33.39 | 33.60 | 4,387,656 | -0.37(-1.10%) |
May 05, 2009 | 34.48 | 36.30 | 33.81 | 33.98 | 8,830,933 | -0.83(-2.38%) |
May 04, 2009 | 34.44 | 34.80 | 33.70 | 34.80 | 4,715,303 | +1.05(+3.11%) |
May 01, 2009 | 33.15 | 33.85 | 32.74 | 33.75 | 3,027,031 | +0.83(+2.51%) |
Apr 30, 2009 | 33.37 | 34.34 | 32.66 | 32.92 | 2,761,329 | -0.70(-2.09%) |
Apr 29, 2009 | 30.90 | 34.04 | 30.73 | 33.63 | 5,220,744 | +1.18(+3.65%) |
Apr 28, 2009 | 32.77 | 33.25 | 32.36 | 32.44 | 2,420,667 | -0.39(-1.19%) |
Apr 27, 2009 | 31.88 | 33.09 | 31.55 | 32.84 | 2,777,919 | +0.93(+2.93%) |
Apr 24, 2009 | 31.53 | 32.04 | 31.36 | 31.90 | 2,331,544 | +0.53(+1.70%) |
Apr 23, 2009 | 31.91 | 32.26 | 31.02 | 31.37 | 4,093,589 | -0.36(-1.12%) |
Apr 22, 2009 | 31.25 | 32.21 | 31.21 | 31.72 | 3,280,741 | +0.19(+0.59%) |
Apr 21, 2009 | 31.85 | 31.98 | 31.20 | 31.54 | 2,924,932 | -0.26(-0.81%) |
Apr 20, 2009 | 31.84 | 32.55 | 31.66 | 31.79 | 2,633,543 | -0.50(-1.54%) |
Apr 17, 2009 | 32.60 | 32.92 | 31.81 | 32.29 | 4,617,487 | +0.01(+0.03%) |
Apr 16, 2009 | 31.86 | 32.60 | 31.86 | 32.28 | 3,583,471 | +0.52(+1.62%) |
Apr 15, 2009 | 31.61 | 32.09 | 31.20 | 31.77 | 4,676,616 | +0.04(+0.14%) |
Apr 14, 2009 | 31.04 | 31.91 | 30.62 | 31.72 | 2,819,245 | +0.39(+1.25%) |
Apr 13, 2009 | 31.16 | 31.47 | 30.82 | 31.33 | 2,188,633 | -0.05(-0.17%) |
Apr 09, 2009 | 31.61 | 31.64 | 30.46 | 31.39 | 3,631,314 | +1.00(+3.28%) |
Apr 08, 2009 | 30.42 | 30.74 | 30.04 | 30.39 | 2,897,306 | +0.25(+0.83%) |
Apr 07, 2009 | 29.94 | 30.43 | 29.48 | 30.14 | 4,435,729 | -0.15(-0.50%) |
Apr 06, 2009 | 29.98 | 30.57 | 29.93 | 30.29 | 7,649,108 | +0.13(+0.44%) |
Apr 03, 2009 | 31.58 | 31.59 | 29.72 | 30.16 | 5,535,655 | -1.35(-4.29%) |
Apr 02, 2009 | 31.35 | 31.82 | 31.21 | 31.51 | 4,251,192 | +0.62(+2.02%) |
Apr 01, 2009 | 30.47 | 31.09 | 29.98 | 30.89 | 3,897,919 | -0.29(-0.94%) |
Mar 31, 2009 | 31.90 | 31.96 | 30.71 | 31.18 | 5,487,973 | -0.96(-2.99%) |
Mar 30, 2009 | 32.41 | 32.41 | 31.50 | 32.14 | 2,875,435 | -0.46(-1.42%) |
Mar 26, 2009 | 33.04 | 33.15 | 32.17 | 32.60 | 4,110,931 | -0.13(-0.41%) |
Mar 25, 2009 | 32.60 | 33.01 | 31.87 | 32.74 | 3,259,540 | +0.46(+1.43%) |
Mar 24, 2009 | 31.90 | 32.68 | 31.90 | 32.28 | 2,432,741 | +0.03(+0.08%) |
Mar 23, 2009 | 31.58 | 32.28 | 31.58 | 32.25 | 3,130,277 | +1.08(+3.45%) |
Mar 20, 2009 | 32.12 | 32.12 | 31.11 | 31.17 | 3,414,619 | -1.06(-3.29%) |
Mar 19, 2009 | 32.04 | 32.35 | 31.81 | 32.23 | 3,636,535 | +0.23(+0.70%) |
Mar 18, 2009 | 31.73 | 32.69 | 31.36 | 32.01 | 5,214,012 | +0.27(+0.86%) |
Mar 17, 2009 | 31.83 | 32.06 | 30.90 | 31.73 | 4,449,877 | +0.38(+1.22%) |
Mar 16, 2009 | 31.90 | 32.57 | 31.23 | 31.35 | 3,479,964 | -0.60(-1.87%) |
Mar 13, 2009 | 31.47 | 32.32 | 31.03 | 31.95 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.46 | 32.06 | 29.71 | 31.28 | 9,983,428 | +0.34(+1.09%) |
Mar 11, 2009 | 37.19 | 37.37 | 30.64 | 30.94 | 15,534,193 | -6.36(-17.06%) |
Mar 10, 2009 | 35.24 | 37.32 | 34.40 | 37.30 | 5,760,309 | +2.71(+7.82%) |
Mar 09, 2009 | 34.64 | 34.99 | 34.13 | 34.60 | 3,605,405 | -0.44(-1.27%) |
Mar 06, 2009 | 35.49 | 36.00 | 34.22 | 35.04 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.35 | 35.91 | 34.85 | 35.12 | 3,898,097 | -1.05(-2.90%) |
Mar 04, 2009 | 35.79 | 36.64 | 34.72 | 36.17 | 3,661,536 | +0.87(+2.47%) |
Mar 02, 2009 | 36.00 | 36.76 | 35.28 | 35.30 | 3,741,516 | -1.20(-3.29%) |
Feb 27, 2009 | 35.74 | 37.30 | 35.74 | 36.50 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.27 | 39.34 | 36.28 | 36.61 | 5,731,666 | -2.28(-5.86%) |
Feb 25, 2009 | 39.86 | 40.04 | 38.73 | 38.89 | 3,380,478 | -1.09(-2.72%) |
Feb 24, 2009 | 39.02 | 40.15 | 38.80 | 39.97 | 3,514,893 | +1.17(+3.03%) |
Feb 23, 2009 | 40.50 | 40.50 | 38.74 | 38.80 | 3,194,910 | -1.25(-3.11%) |
Feb 20, 2009 | 39.47 | 40.58 | 39.07 | 40.04 | 3,662,503 | +0.10(+0.25%) |
Feb 19, 2009 | 40.02 | 40.45 | 39.85 | 39.95 | 3,327,818 | +0.27(+0.67%) |
Feb 18, 2009 | 40.10 | 40.26 | 39.18 | 39.68 | 4,085,522 | +0.08(+0.20%) |
Feb 17, 2009 | 39.72 | 40.20 | 38.28 | 39.60 | 4,015,746 | -0.78(-1.94%) |
Feb 13, 2009 | 40.21 | 41.06 | 40.15 | 40.38 | 2,631,576 | -0.37(-0.92%) |
Feb 12, 2009 | 39.71 | 40.82 | 39.54 | 40.76 | 2,607,710 | +0.25(+0.62%) |
Feb 11, 2009 | 39.95 | 40.62 | 39.85 | 40.51 | 3,098,025 | +0.68(+1.70%) |
Feb 10, 2009 | 39.83 | 41.03 | 39.59 | 39.83 | 3,871,440 | -0.27(-0.67%) |
Feb 09, 2009 | 40.68 | 40.68 | 39.66 | 40.10 | 3,359,386 | -0.55(-1.36%) |
Feb 06, 2009 | 40.09 | 41.37 | 40.09 | 40.65 | 3,839,091 | +0.52(+1.29%) |
Feb 05, 2009 | 40.04 | 41.35 | 40.04 | 40.13 | 6,030,640 | -0.32(-0.79%) |
Feb 04, 2009 | 40.19 | 41.13 | 39.86 | 40.45 | 4,229,065 | +0.47(+1.18%) |
Feb 03, 2009 | 39.99 | 40.32 | 38.98 | 39.98 | 4,776,066 | -0.07(-0.18%) |
Feb 02, 2009 | 38.76 | 40.40 | 38.76 | 40.05 | 4,931,778 | +0.72(+1.83%) |
Jan 30, 2009 | 39.79 | 40.17 | 38.96 | 39.33 | 0 | -0.57(-1.43%) |
Jan 29, 2009 | 39.69 | 40.33 | 39.54 | 39.90 | 3,373,130 | -0.31(-0.77%) |
Jan 28, 2009 | 40.36 | 40.68 | 39.66 | 40.21 | 4,312,316 | -0.03(-0.07%) |
Jan 27, 2009 | 38.50 | 41.01 | 38.40 | 40.24 | 9,797,228 | +4.29(+11.93%) |
Jan 26, 2009 | 35.31 | 36.16 | 35.16 | 35.95 | 4,300,633 | +0.68(+1.92%) |
Jan 23, 2009 | 34.87 | 35.81 | 34.46 | 35.27 | 3,669,658 | -0.21(-0.60%) |
Jan 22, 2009 | 35.36 | 35.76 | 34.86 | 35.49 | 3,748,440 | -0.42(-1.16%) |
Jan 21, 2009 | 35.97 | 36.12 | 35.08 | 35.91 | 2,516,566 | +0.16(+0.45%) |
Jan 20, 2009 | 36.61 | 37.68 | 35.68 | 35.75 | 3,451,796 | -0.93(-2.52%) |
Jan 16, 2009 | 37.08 | 37.11 | 36.17 | 36.67 | 0 | +0.04(+0.12%) |
Jan 15, 2009 | 36.50 | 36.77 | 35.14 | 36.63 | 3,128,291 | +0.07(+0.19%) |
Jan 14, 2009 | 36.82 | 37.64 | 36.21 | 36.56 | 4,572,562 | -0.87(-2.33%) |
Jan 13, 2009 | 35.32 | 37.67 | 35.17 | 37.43 | 4,860,248 | +2.08(+5.89%) |
Jan 12, 2009 | 35.78 | 35.78 | 34.35 | 35.35 | 2,557,339 | -0.44(-1.22%) |
Jan 09, 2009 | 36.32 | 36.40 | 35.19 | 35.78 | 1,652,860 | -0.55(-1.52%) |
Jan 08, 2009 | 35.37 | 36.39 | 34.53 | 36.33 | 3,200,819 | +0.07(+0.20%) |
Jan 07, 2009 | 34.99 | 36.58 | 34.72 | 36.26 | 2,755,086 | +1.09(+3.09%) |
Jan 06, 2009 | 35.53 | 36.19 | 34.74 | 35.18 | 1,697,753 | -0.34(-0.95%) |
Jan 05, 2009 | 34.59 | 35.67 | 34.25 | 35.51 | 2,355,464 | +0.79(+2.28%) |
Jan 02, 2009 | 34.57 | 34.91 | 34.17 | 34.72 | 0 | +0.26(+0.75%) |