Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 46.61 | 47.14 | 46.12 | 46.24 | 1,361,706 | -0.10(-0.21%) |
Jan 28, 2010 | 46.08 | 46.77 | 45.51 | 46.34 | 1,121,138 | -0.30(-0.63%) |
Jan 27, 2010 | 46.11 | 46.74 | 45.81 | 46.64 | 1,161,491 | +0.42(+0.90%) |
Jan 26, 2010 | 46.18 | 46.54 | 45.97 | 46.22 | 876,616 | -0.30(-0.65%) |
Jan 25, 2010 | 47.24 | 47.41 | 46.31 | 46.52 | 781,787 | -0.15(-0.32%) |
Jan 22, 2010 | 47.30 | 47.70 | 46.65 | 46.67 | 886,395 | -0.69(-1.45%) |
Jan 21, 2010 | 48.61 | 48.67 | 47.11 | 47.36 | 1,762,380 | -1.36(-2.80%) |
Jan 20, 2010 | 48.89 | 48.93 | 48.09 | 48.72 | 936,905 | -0.64(-1.30%) |
Jan 19, 2010 | 49.15 | 49.69 | 49.08 | 49.37 | 875,823 | +0.07(+0.14%) |
Jan 15, 2010 | 49.39 | 49.30 | 49.30 | 49.30 | 731,521 | -0.32(-0.65%) |
Jan 14, 2010 | 49.25 | 49.70 | 49.07 | 49.62 | 472,931 | +0.23(+0.48%) |
Jan 13, 2010 | 49.28 | 49.57 | 49.11 | 49.38 | 492,578 | +0.21(+0.42%) |
Jan 12, 2010 | 49.30 | 49.35 | 48.84 | 49.17 | 676,677 | -0.38(-0.77%) |
Jan 11, 2010 | 50.04 | 50.10 | 49.30 | 49.56 | 665,517 | -0.34(-0.68%) |
Jan 08, 2010 | 49.37 | 49.94 | 49.05 | 49.90 | 682,223 | +0.49(+0.99%) |
Jan 07, 2010 | 48.81 | 49.53 | 48.81 | 49.41 | 696,428 | +0.36(+0.73%) |
Jan 06, 2010 | 48.77 | 49.50 | 48.77 | 49.05 | 1,029,877 | +0.05(+0.11%) |
Jan 05, 2010 | 48.75 | 49.24 | 48.65 | 49.00 | 592,486 | +0.01(+0.02%) |
Jan 04, 2010 | 48.54 | 49.24 | 48.37 | 48.99 | 952,371 | +0.86(+1.79%) |
Dec 31, 2009 | 48.88 | 48.13 | 48.13 | 48.13 | 584,412 | -0.77(-1.56%) |
Dec 30, 2009 | 48.58 | 48.99 | 48.39 | 48.90 | 410,103 | +0.07(+0.14%) |
Dec 29, 2009 | 48.68 | 49.22 | 48.60 | 48.83 | 380,083 | +0.15(+0.30%) |
Dec 28, 2009 | 48.64 | 48.70 | 48.32 | 48.68 | 858,534 | +0.23(+0.47%) |
Dec 24, 2009 | 48.40 | 48.56 | 48.22 | 48.45 | 456,224 | +0.14(+0.29%) |
Dec 23, 2009 | 48.86 | 49.12 | 48.20 | 48.31 | 1,461,933 | -0.50(-1.03%) |
Dec 22, 2009 | 48.45 | 48.93 | 48.38 | 48.82 | 955,221 | +0.33(+0.68%) |
Dec 21, 2009 | 48.96 | 49.28 | 48.38 | 48.49 | 904,919 | -0.19(-0.39%) |
Dec 18, 2009 | 48.77 | 49.04 | 48.36 | 48.68 | 915,745 | +0.08(+0.16%) |
Dec 17, 2009 | 48.51 | 48.96 | 48.44 | 48.60 | 618,338 | -0.70(-1.43%) |
Dec 16, 2009 | 49.33 | 49.45 | 48.84 | 49.30 | 988,574 | +0.07(+0.14%) |
Dec 15, 2009 | 48.89 | 49.28 | 48.49 | 49.24 | 736,844 | +0.29(+0.59%) |
Dec 14, 2009 | 48.76 | 48.99 | 48.62 | 48.95 | 987,815 | +0.44(+0.91%) |
Dec 11, 2009 | 48.28 | 48.69 | 48.25 | 48.51 | 632,025 | +0.30(+0.63%) |
Dec 10, 2009 | 48.35 | 48.68 | 48.06 | 48.20 | 584,345 | +0.06(+0.13%) |
Dec 09, 2009 | 48.51 | 48.51 | 47.75 | 48.14 | 999,409 | -0.22(-0.45%) |
Dec 08, 2009 | 48.45 | 48.72 | 47.87 | 48.36 | 1,198,247 | -0.22(-0.45%) |
Dec 07, 2009 | 47.69 | 48.62 | 47.57 | 48.57 | 893,642 | +1.02(+2.14%) |
Dec 04, 2009 | 48.41 | 48.91 | 47.19 | 47.56 | 2,783,951 | -0.09(-0.18%) |
Dec 03, 2009 | 47.77 | 48.22 | 47.52 | 47.64 | 1,098,623 | -0.10(-0.22%) |
Dec 02, 2009 | 47.48 | 47.85 | 47.29 | 47.75 | 797,790 | +0.43(+0.90%) |
Dec 01, 2009 | 46.63 | 47.42 | 46.63 | 47.32 | 1,048,404 | +0.84(+1.81%) |
Nov 30, 2009 | 46.74 | 46.74 | 46.03 | 46.48 | 892,415 | -0.21(-0.45%) |
Nov 27, 2009 | 46.23 | 46.98 | 46.07 | 46.69 | 435,663 | -0.70(-1.47%) |
Nov 25, 2009 | 47.18 | 47.47 | 46.79 | 47.38 | 719,640 | +0.43(+0.91%) |
Nov 24, 2009 | 47.31 | 47.31 | 46.67 | 46.96 | 1,127,731 | -0.10(-0.22%) |
Nov 23, 2009 | 46.49 | 47.09 | 46.44 | 47.06 | 1,185,235 | +0.91(+1.98%) |
Nov 20, 2009 | 45.38 | 46.20 | 45.31 | 46.15 | 1,379,373 | +0.64(+1.41%) |
Nov 19, 2009 | 46.28 | 46.35 | 45.17 | 45.51 | 961,109 | -0.87(-1.87%) |
Nov 18, 2009 | 46.64 | 46.71 | 46.29 | 46.37 | 1,262,866 | -0.36(-0.76%) |
Nov 17, 2009 | 46.68 | 46.77 | 46.15 | 46.73 | 834,274 | +0.03(+0.06%) |
Nov 16, 2009 | 46.23 | 46.84 | 45.92 | 46.71 | 724,001 | +0.70(+1.51%) |
Nov 13, 2009 | 45.55 | 46.21 | 45.31 | 46.01 | 915,245 | +0.72(+1.59%) |
Nov 12, 2009 | 45.65 | 46.09 | 45.23 | 45.29 | 568,502 | -0.44(-0.97%) |
Nov 11, 2009 | 45.75 | 46.08 | 45.55 | 45.73 | 667,292 | +0.34(+0.75%) |
Nov 10, 2009 | 45.70 | 46.03 | 45.22 | 45.39 | 798,545 | -0.56(-1.21%) |
Nov 09, 2009 | 45.24 | 45.95 | 45.24 | 45.95 | 967,070 | +1.17(+2.60%) |
Nov 06, 2009 | 44.97 | 45.42 | 44.47 | 44.78 | 1,337,911 | -0.28(-0.62%) |
Nov 05, 2009 | 43.46 | 45.06 | 43.46 | 45.06 | 2,515,946 | +1.91(+4.43%) |
Nov 04, 2009 | 42.91 | 43.82 | 42.87 | 43.15 | 1,167,136 | +0.34(+0.79%) |
Nov 03, 2009 | 42.72 | 43.00 | 41.03 | 42.81 | 2,643,905 | -1.34(-3.03%) |
Nov 02, 2009 | 43.99 | 44.86 | 43.74 | 44.15 | 1,679,532 | +0.35(+0.79%) |
Oct 30, 2009 | 44.56 | 45.17 | 43.74 | 43.80 | 2,203,842 | -1.03(-2.29%) |
Oct 29, 2009 | 43.88 | 44.90 | 43.58 | 44.83 | 2,258,149 | +1.15(+2.63%) |
Oct 28, 2009 | 44.04 | 44.64 | 43.64 | 43.68 | 2,228,205 | -0.61(-1.37%) |
Oct 27, 2009 | 44.44 | 44.82 | 44.22 | 44.29 | 1,188,312 | -0.10(-0.23%) |
Oct 26, 2009 | 44.77 | 45.41 | 44.09 | 44.39 | 845,196 | -0.42(-0.93%) |
Oct 23, 2009 | 44.46 | 44.86 | 44.31 | 44.81 | 768,481 | -0.40(-0.88%) |
Oct 22, 2009 | 44.74 | 45.38 | 44.51 | 45.21 | 992,922 | +0.58(+1.31%) |
Oct 21, 2009 | 44.76 | 45.58 | 44.58 | 44.63 | 1,094,688 | -0.17(-0.37%) |
Oct 20, 2009 | 44.56 | 44.83 | 44.44 | 44.79 | 917,518 | -1.17(-2.55%) |
Oct 19, 2009 | 45.66 | 46.14 | 45.44 | 45.97 | 556,267 | +0.57(+1.24%) |
Oct 16, 2009 | 44.86 | 45.59 | 44.72 | 45.40 | 700,190 | +0.15(+0.33%) |
Oct 15, 2009 | 45.38 | 45.73 | 44.81 | 45.25 | 852,206 | -0.20(-0.44%) |
Oct 14, 2009 | 45.11 | 45.60 | 44.76 | 45.45 | 820,575 | +0.89(+1.99%) |
Oct 13, 2009 | 44.50 | 44.77 | 44.49 | 44.57 | 927,662 | +0.03(+0.08%) |
Oct 12, 2009 | 44.77 | 44.78 | 44.36 | 44.53 | 729,740 | +0.20(+0.45%) |
Oct 09, 2009 | 43.91 | 44.40 | 43.72 | 44.33 | 969,317 | +0.43(+0.97%) |
Oct 08, 2009 | 43.73 | 44.06 | 43.28 | 43.91 | 1,352,914 | +0.52(+1.20%) |
Oct 07, 2009 | 43.39 | 43.60 | 43.24 | 43.38 | 908,231 | -0.08(-0.18%) |
Oct 06, 2009 | 42.69 | 43.50 | 42.67 | 43.46 | 1,165,286 | +1.03(+2.42%) |
Oct 05, 2009 | 42.12 | 42.44 | 41.70 | 42.44 | 846,606 | +0.57(+1.37%) |
Oct 02, 2009 | 42.27 | 42.45 | 41.73 | 41.86 | 1,129,484 | -0.74(-1.73%) |
Oct 01, 2009 | 43.92 | 44.02 | 42.60 | 42.60 | 919,424 | -1.57(-3.54%) |
Sep 30, 2009 | 44.04 | 44.66 | 43.23 | 44.17 | 1,130,104 | +0.15(+0.34%) |
Sep 29, 2009 | 43.84 | 44.26 | 43.77 | 44.02 | 1,037,260 | +0.15(+0.34%) |
Sep 28, 2009 | 43.03 | 44.04 | 43.03 | 43.87 | 1,212,933 | +0.97(+2.27%) |
Sep 25, 2009 | 43.74 | 43.74 | 42.74 | 42.90 | 1,905,865 | -0.39(-0.90%) |
Sep 24, 2009 | 43.96 | 44.05 | 43.00 | 43.29 | 977,835 | -0.51(-1.17%) |
Sep 23, 2009 | 44.46 | 44.58 | 43.71 | 43.80 | 790,555 | -0.66(-1.49%) |
Sep 22, 2009 | 44.28 | 44.60 | 43.94 | 44.46 | 856,761 | +0.38(+0.87%) |
Sep 21, 2009 | 43.96 | 44.29 | 43.64 | 44.08 | 987,493 | -0.35(-0.78%) |
Sep 18, 2009 | 44.44 | 44.56 | 43.86 | 44.43 | 2,047,091 | +0.45(+1.03%) |
Sep 17, 2009 | 42.51 | 44.64 | 42.21 | 43.98 | 3,034,396 | +1.81(+4.29%) |
Sep 16, 2009 | 42.45 | 42.60 | 41.72 | 42.17 | 1,493,083 | -0.10(-0.25%) |
Sep 15, 2009 | 42.10 | 42.46 | 41.95 | 42.27 | 1,485,186 | +0.09(+0.21%) |
Sep 14, 2009 | 42.03 | 42.36 | 41.77 | 42.18 | 1,237,444 | -0.04(-0.10%) |
Sep 11, 2009 | 41.70 | 42.34 | 41.56 | 42.23 | 1,361,279 | +0.50(+1.19%) |
Sep 10, 2009 | 41.11 | 41.73 | 40.65 | 41.73 | 1,234,781 | +0.61(+1.48%) |
Sep 09, 2009 | 40.71 | 41.31 | 40.60 | 41.12 | 928,977 | +0.28(+0.68%) |
Sep 08, 2009 | 40.27 | 41.00 | 40.06 | 40.85 | 1,365,616 | +0.63(+1.58%) |
Sep 04, 2009 | 39.39 | 40.31 | 39.25 | 40.21 | 1,207,273 | +0.90(+2.30%) |
Sep 03, 2009 | 39.72 | 39.91 | 38.95 | 39.31 | 1,504,250 | -0.22(-0.55%) |
Sep 02, 2009 | 39.58 | 39.85 | 39.34 | 39.52 | 2,184,847 | -0.21(-0.53%) |
Sep 01, 2009 | 39.82 | 40.58 | 39.22 | 39.73 | 1,552,972 | -0.30(-0.74%) |
Aug 31, 2009 | 39.89 | 40.22 | 39.45 | 40.03 | 905,826 | -0.23(-0.56%) |
Aug 28, 2009 | 40.81 | 40.81 | 40.10 | 40.25 | 955,362 | -0.20(-0.49%) |
Aug 27, 2009 | 39.45 | 41.07 | 39.45 | 40.45 | 1,670,745 | +1.34(+3.42%) |
Aug 26, 2009 | 39.18 | 39.43 | 38.93 | 39.12 | 981,879 | -0.06(-0.16%) |
Aug 25, 2009 | 39.19 | 39.44 | 38.88 | 39.18 | 1,423,209 | +0.26(+0.67%) |
Aug 24, 2009 | 38.58 | 39.48 | 38.18 | 38.92 | 1,304,795 | +0.31(+0.81%) |
Aug 21, 2009 | 37.95 | 38.71 | 37.75 | 38.60 | 877,091 | +1.03(+2.75%) |
Aug 20, 2009 | 37.28 | 37.63 | 37.07 | 37.57 | 1,235,463 | +0.53(+1.43%) |
Aug 19, 2009 | 36.92 | 37.37 | 36.88 | 37.04 | 1,373,671 | -0.33(-0.88%) |
Aug 18, 2009 | 37.16 | 37.43 | 37.05 | 37.37 | 864,677 | +0.24(+0.66%) |
Aug 17, 2009 | 37.25 | 37.63 | 36.45 | 37.12 | 1,085,539 | -0.92(-2.42%) |
Aug 14, 2009 | 38.60 | 38.68 | 37.47 | 38.05 | 1,912,190 | -0.42(-1.09%) |
Aug 13, 2009 | 37.69 | 38.69 | 36.99 | 38.46 | 1,353,991 | -0.94(-2.38%) |
Aug 12, 2009 | 38.18 | 39.70 | 38.06 | 39.40 | 1,026,163 | +1.24(+3.26%) |
Aug 11, 2009 | 38.51 | 38.62 | 37.80 | 38.16 | 1,072,843 | -0.57(-1.48%) |
Aug 10, 2009 | 38.96 | 39.03 | 38.36 | 38.73 | 713,199 | -0.59(-1.50%) |
Aug 07, 2009 | 38.65 | 39.58 | 38.38 | 39.32 | 1,002,502 | +0.99(+2.59%) |
Aug 06, 2009 | 38.04 | 38.69 | 37.92 | 38.33 | 1,701,537 | +0.38(+1.01%) |
Aug 05, 2009 | 38.12 | 38.35 | 37.65 | 37.95 | 965,922 | +0.07(+0.18%) |
Aug 04, 2009 | 37.35 | 38.17 | 37.19 | 37.88 | 1,688,563 | +0.25(+0.67%) |
Aug 03, 2009 | 37.16 | 37.92 | 36.79 | 37.63 | 1,540,929 | +0.94(+2.56%) |
Jul 31, 2009 | 37.12 | 37.56 | 36.63 | 36.69 | 1,639,640 | -0.28(-0.75%) |
Jul 30, 2009 | 36.54 | 37.86 | 36.09 | 36.97 | 2,444,740 | +1.96(+5.61%) |
Jul 29, 2009 | 34.31 | 35.15 | 33.84 | 35.00 | 2,316,487 | +0.57(+1.64%) |
Jul 28, 2009 | 34.12 | 34.66 | 34.09 | 34.44 | 2,779,445 | +0.05(+0.15%) |
Jul 27, 2009 | 34.65 | 34.66 | 34.06 | 34.39 | 3,845,505 | -1.03(-2.92%) |
Jul 24, 2009 | 36.12 | 36.38 | 35.10 | 35.42 | 506 | -0.96(-2.65%) |
Jul 23, 2009 | 36.49 | 36.51 | 35.88 | 36.39 | 1,591,776 | -0.02(-0.05%) |
Jul 22, 2009 | 36.12 | 36.73 | 36.11 | 36.40 | 834,038 | -0.03(-0.10%) |
Jul 21, 2009 | 36.20 | 36.49 | 36.04 | 36.44 | 929,810 | +0.43(+1.21%) |
Jul 20, 2009 | 35.72 | 36.08 | 35.27 | 36.00 | 1,192,917 | +0.41(+1.15%) |
Jul 17, 2009 | 35.89 | 36.05 | 35.30 | 35.59 | 1,944,070 | -0.32(-0.90%) |
Jul 16, 2009 | 35.58 | 36.02 | 35.27 | 35.92 | 1,387,348 | +0.16(+0.44%) |
Jul 15, 2009 | 35.44 | 35.90 | 35.44 | 35.76 | 1,167,490 | +0.39(+1.11%) |
Jul 14, 2009 | 34.78 | 35.43 | 34.65 | 35.37 | 1,181,679 | +0.62(+1.78%) |
Jul 13, 2009 | 33.96 | 34.75 | 33.94 | 34.75 | 990,537 | +1.01(+2.99%) |
Jul 10, 2009 | 33.55 | 33.92 | 33.34 | 33.74 | 902,902 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.39 | 33.62 | 33.74 | 836,542 | -0.24(-0.72%) |
Jul 08, 2009 | 33.60 | 34.10 | 33.29 | 33.99 | 1,572,008 | +0.58(+1.74%) |
Jul 07, 2009 | 34.91 | 34.94 | 33.40 | 33.40 | 3,139,114 | -1.66(-4.74%) |
Jul 06, 2009 | 34.70 | 35.10 | 34.43 | 35.06 | 1,087,130 | +0.11(+0.32%) |
Jul 02, 2009 | 35.97 | 35.97 | 34.94 | 34.95 | 1,292,336 | -1.61(-4.40%) |
Jul 01, 2009 | 36.40 | 36.79 | 36.26 | 36.56 | 973,138 | +0.28(+0.77%) |
Jun 30, 2009 | 36.50 | 36.76 | 36.05 | 36.28 | 944,613 | -0.41(-1.11%) |
Jun 29, 2009 | 36.26 | 36.81 | 36.26 | 36.69 | 961,352 | +0.57(+1.56%) |
Jun 26, 2009 | 36.59 | 36.78 | 35.84 | 36.12 | 1,142,170 | -0.55(-1.49%) |
Jun 25, 2009 | 36.57 | 36.68 | 36.20 | 36.67 | 1,439,957 | +0.50(+1.39%) |
Jun 24, 2009 | 36.62 | 36.97 | 35.93 | 36.17 | 1,185,501 | -0.27(-0.74%) |
Jun 23, 2009 | 36.49 | 36.89 | 35.97 | 36.44 | 1,570,217 | -0.45(-1.23%) |
Jun 22, 2009 | 37.74 | 37.74 | 36.89 | 36.89 | 1,865,900 | -1.10(-2.88%) |
Jun 19, 2009 | 38.25 | 38.47 | 37.85 | 37.98 | 1,504,747 | -0.09(-0.23%) |
Jun 18, 2009 | 38.00 | 38.32 | 37.97 | 38.07 | 1,157,585 | +0.04(+0.11%) |
Jun 17, 2009 | 37.78 | 38.39 | 37.57 | 38.03 | 1,009,664 | +0.20(+0.53%) |
Jun 16, 2009 | 38.43 | 38.73 | 37.78 | 37.83 | 1,150,669 | -0.43(-1.14%) |
Jun 15, 2009 | 38.98 | 39.08 | 38.12 | 38.26 | 1,479,486 | -1.12(-2.85%) |
Jun 12, 2009 | 38.84 | 39.41 | 38.69 | 39.38 | 1,559,634 | +0.55(+1.41%) |
Jun 11, 2009 | 39.56 | 39.87 | 38.75 | 38.84 | 2,016,691 | -0.77(-1.95%) |
Jun 10, 2009 | 40.38 | 40.55 | 38.99 | 39.61 | 1,760,287 | -0.33(-0.83%) |
Jun 09, 2009 | 40.45 | 40.56 | 39.69 | 39.94 | 2,089,945 | -0.44(-1.10%) |
Jun 08, 2009 | 40.69 | 40.85 | 40.00 | 40.38 | 3,042,729 | -1.42(-3.39%) |
Jun 05, 2009 | 41.50 | 42.69 | 41.50 | 41.80 | 2,065,088 | +0.34(+0.82%) |
Jun 04, 2009 | 39.64 | 41.60 | 39.64 | 41.46 | 3,096,156 | +1.86(+4.70%) |
Jun 03, 2009 | 39.65 | 40.15 | 39.31 | 39.60 | 1,900,894 | -0.63(-1.58%) |
Jun 02, 2009 | 39.11 | 40.38 | 38.80 | 40.24 | 2,267,738 | +1.13(+2.89%) |
Jun 01, 2009 | 37.57 | 39.20 | 37.57 | 39.11 | 1,835,602 | +2.23(+6.03%) |
May 29, 2009 | 36.90 | 36.95 | 36.23 | 36.88 | 1,349,499 | +0.08(+0.21%) |
May 28, 2009 | 36.31 | 36.98 | 35.72 | 36.80 | 1,486,464 | +0.84(+2.35%) |
May 27, 2009 | 36.14 | 36.58 | 35.89 | 35.96 | 1,349,896 | -0.18(-0.51%) |
May 26, 2009 | 34.84 | 36.28 | 34.84 | 36.14 | 1,034,526 | +1.00(+2.85%) |
May 22, 2009 | 34.60 | 35.39 | 34.45 | 35.14 | 1,263,203 | +0.56(+1.61%) |
May 21, 2009 | 34.99 | 34.99 | 34.22 | 34.59 | 1,060,028 | -0.88(-2.48%) |
May 20, 2009 | 35.72 | 36.31 | 35.42 | 35.46 | 1,500,359 | -0.03(-0.10%) |
May 19, 2009 | 34.74 | 35.86 | 34.74 | 35.50 | 1,978,196 | +0.63(+1.82%) |
May 18, 2009 | 33.82 | 34.90 | 33.82 | 34.86 | 1,769,799 | +1.63(+4.92%) |
May 15, 2009 | 32.56 | 33.66 | 32.56 | 33.23 | 1,906,672 | +0.56(+1.70%) |
May 14, 2009 | 32.66 | 33.13 | 32.58 | 32.67 | 1,278,042 | -0.01(-0.03%) |
May 13, 2009 | 32.91 | 32.94 | 32.24 | 32.68 | 841,008 | -0.90(-2.69%) |
May 12, 2009 | 33.99 | 34.01 | 32.91 | 33.59 | 1,007,176 | -0.23(-0.69%) |
May 11, 2009 | 34.19 | 34.77 | 33.66 | 33.82 | 1,062,666 | -0.90(-2.58%) |
May 08, 2009 | 33.39 | 34.72 | 33.36 | 34.72 | 1,858,601 | +1.72(+5.22%) |
May 07, 2009 | 33.92 | 34.06 | 32.75 | 32.99 | 1,613,548 | -0.72(-2.14%) |
May 06, 2009 | 33.79 | 33.99 | 33.40 | 33.72 | 1,293,596 | +0.14(+0.41%) |
May 05, 2009 | 33.10 | 33.63 | 33.00 | 33.58 | 1,353,110 | +0.31(+0.94%) |
May 04, 2009 | 32.86 | 33.26 | 32.81 | 33.26 | 1,794,918 | -0.06(-0.18%) |
May 01, 2009 | 33.18 | 33.72 | 32.92 | 33.32 | 1,162,933 | -0.02(-0.05%) |
Apr 30, 2009 | 34.19 | 34.64 | 32.94 | 33.34 | 1,698,393 | -0.46(-1.36%) |
Apr 29, 2009 | 32.74 | 34.11 | 32.52 | 33.80 | 1,445,054 | +1.37(+4.24%) |
Apr 28, 2009 | 31.30 | 33.03 | 30.72 | 32.43 | 2,616,061 | +0.03(+0.11%) |
Apr 27, 2009 | 31.46 | 33.21 | 31.32 | 32.39 | 2,065,970 | +0.63(+1.97%) |
Apr 24, 2009 | 32.17 | 32.21 | 31.49 | 31.77 | 2,900,624 | -0.13(-0.41%) |
Apr 23, 2009 | 31.85 | 32.50 | 31.30 | 31.90 | 2,422,319 | +0.43(+1.35%) |
Apr 22, 2009 | 31.22 | 32.34 | 31.22 | 31.47 | 2,367,260 | +0.12(+0.39%) |
Apr 21, 2009 | 30.86 | 31.68 | 30.74 | 31.35 | 1,944,679 | +0.44(+1.43%) |
Apr 20, 2009 | 31.12 | 31.31 | 30.63 | 30.91 | 1,899,394 | -0.77(-2.44%) |
Apr 17, 2009 | 31.25 | 31.86 | 31.05 | 31.68 | 2,831,357 | +0.59(+1.90%) |
Apr 16, 2009 | 30.03 | 31.24 | 29.74 | 31.09 | 1,760,078 | +1.30(+4.38%) |
Apr 15, 2009 | 29.37 | 30.00 | 29.37 | 29.79 | 1,741,525 | +0.23(+0.76%) |
Apr 14, 2009 | 29.34 | 29.77 | 29.02 | 29.56 | 1,616,494 | -0.13(-0.44%) |
Apr 13, 2009 | 30.26 | 30.33 | 29.22 | 29.69 | 2,115,600 | -0.88(-2.87%) |
Apr 09, 2009 | 30.43 | 30.59 | 29.32 | 30.57 | 1,312,099 | +1.25(+4.27%) |
Apr 08, 2009 | 29.09 | 29.40 | 28.88 | 29.32 | 1,016,999 | +0.29(+0.99%) |
Apr 07, 2009 | 29.14 | 29.59 | 28.75 | 29.03 | 1,564,626 | -0.65(-2.20%) |
Apr 06, 2009 | 28.89 | 29.73 | 28.34 | 29.68 | 1,509,485 | +0.44(+1.52%) |
Apr 03, 2009 | 29.75 | 30.11 | 28.82 | 29.24 | 1,519,752 | -0.72(-2.41%) |
Apr 02, 2009 | 29.28 | 30.53 | 28.73 | 29.96 | 1,329,252 | +1.23(+4.27%) |
Apr 01, 2009 | 27.93 | 28.85 | 27.68 | 28.73 | 787,131 | +0.36(+1.26%) |
Mar 31, 2009 | 28.38 | 28.93 | 28.05 | 28.38 | 1,199,033 | +0.20(+0.71%) |
Mar 30, 2009 | 29.07 | 29.07 | 27.85 | 28.18 | 1,497,597 | -2.30(-7.53%) |
Mar 26, 2009 | 29.39 | 30.47 | 29.37 | 30.47 | 1,369,884 | +1.18(+4.04%) |
Mar 25, 2009 | 29.22 | 30.01 | 28.56 | 29.29 | 1,269,182 | +0.50(+1.72%) |
Mar 24, 2009 | 28.57 | 29.12 | 28.53 | 28.80 | 1,308,049 | -0.14(-0.48%) |
Mar 23, 2009 | 28.44 | 28.94 | 28.24 | 28.93 | 1,658,648 | +1.63(+5.95%) |
Mar 20, 2009 | 28.00 | 28.34 | 27.12 | 27.31 | 2,413,788 | -0.49(-1.77%) |
Mar 19, 2009 | 28.44 | 28.72 | 27.66 | 27.80 | 1,861,263 | -0.65(-2.28%) |
Mar 18, 2009 | 27.64 | 28.84 | 27.13 | 28.45 | 2,256,313 | +0.81(+2.93%) |
Mar 17, 2009 | 27.22 | 27.64 | 26.36 | 27.64 | 1,857,370 | +0.63(+2.35%) |
Mar 16, 2009 | 26.64 | 27.71 | 26.61 | 27.00 | 2,840,749 | +0.58(+2.20%) |
Mar 13, 2009 | 26.73 | 27.00 | 26.01 | 26.42 | 0 | -0.29(-1.07%) |
Mar 12, 2009 | 26.27 | 26.82 | 25.88 | 26.71 | 1,836,186 | +0.45(+1.72%) |
Mar 11, 2009 | 26.07 | 26.61 | 25.87 | 26.26 | 1,684,253 | +0.32(+1.24%) |
Mar 10, 2009 | 24.71 | 25.98 | 24.42 | 25.93 | 2,430,827 | +1.72(+7.11%) |
Mar 09, 2009 | 24.34 | 25.00 | 24.06 | 24.21 | 1,436,147 | -0.43(-1.76%) |
Mar 06, 2009 | 24.91 | 26.03 | 24.13 | 24.65 | 0 | +0.33(+1.36%) |
Mar 05, 2009 | 25.15 | 25.15 | 24.20 | 24.32 | 2,294,505 | -1.44(-5.60%) |
Mar 04, 2009 | 25.40 | 26.13 | 25.02 | 25.76 | 1,904,357 | +0.54(+2.14%) |
Mar 02, 2009 | 26.47 | 26.59 | 25.12 | 25.22 | 2,567,211 | -1.90(-7.02%) |
Feb 27, 2009 | 27.51 | 27.79 | 26.96 | 27.13 | 0 | -0.90(-3.20%) |
Feb 26, 2009 | 28.99 | 29.32 | 27.82 | 28.02 | 1,940,877 | -0.83(-2.86%) |
Feb 25, 2009 | 29.86 | 29.92 | 28.67 | 28.85 | 1,703,169 | -1.19(-3.97%) |
Feb 24, 2009 | 29.72 | 30.24 | 29.27 | 30.04 | 1,839,839 | +0.58(+1.98%) |
Feb 23, 2009 | 30.74 | 31.05 | 29.40 | 29.46 | 2,329,748 | -1.02(-3.34%) |
Feb 20, 2009 | 30.57 | 31.06 | 29.91 | 30.47 | 3,079,882 | -0.68(-2.18%) |
Feb 19, 2009 | 31.37 | 31.83 | 31.05 | 31.15 | 1,659,115 | +0.01(+0.03%) |
Feb 18, 2009 | 31.18 | 31.48 | 30.66 | 31.14 | 2,064,265 | +0.12(+0.39%) |
Feb 17, 2009 | 31.20 | 31.67 | 30.51 | 31.02 | 2,154,139 | -1.29(-3.98%) |
Feb 13, 2009 | 31.47 | 32.47 | 31.26 | 32.31 | 1,389,382 | +0.67(+2.12%) |
Feb 12, 2009 | 31.49 | 31.69 | 30.54 | 31.64 | 1,543,444 | -0.33(-1.03%) |
Feb 11, 2009 | 32.31 | 32.46 | 31.53 | 31.97 | 1,481,185 | -0.28(-0.86%) |
Feb 10, 2009 | 33.73 | 34.12 | 32.00 | 32.25 | 1,720,672 | -1.65(-4.87%) |
Feb 09, 2009 | 33.62 | 34.15 | 33.33 | 33.90 | 1,726,251 | +0.08(+0.23%) |
Feb 06, 2009 | 33.26 | 34.02 | 33.06 | 33.82 | 1,977,332 | +0.69(+2.07%) |
Feb 05, 2009 | 32.53 | 33.20 | 32.39 | 33.13 | 3,416,721 | +0.41(+1.25%) |
Feb 04, 2009 | 33.90 | 33.90 | 31.97 | 32.73 | 3,310,235 | -1.13(-3.34%) |
Feb 03, 2009 | 32.52 | 33.89 | 31.73 | 33.86 | 4,544,612 | +3.28(+10.72%) |