Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.61 | 43.72 | 42.92 | 43.18 | 4,367,360 | -0.22(-0.52%) |
Jan 28, 2010 | 44.05 | 44.25 | 43.06 | 43.41 | 4,039,901 | -0.60(-1.36%) |
Jan 27, 2010 | 44.59 | 44.89 | 43.02 | 44.01 | 4,861,191 | -1.37(-3.02%) |
Jan 26, 2010 | 45.16 | 45.78 | 44.83 | 45.38 | 2,625,010 | +0.10(+0.22%) |
Jan 25, 2010 | 45.14 | 45.64 | 44.75 | 45.28 | 2,782,151 | +0.33(+0.74%) |
Jan 22, 2010 | 45.29 | 45.90 | 44.90 | 44.95 | 3,112,679 | -0.57(-1.26%) |
Jan 21, 2010 | 46.44 | 46.55 | 45.33 | 45.52 | 2,898,754 | -1.00(-2.15%) |
Jan 20, 2010 | 47.26 | 47.72 | 46.23 | 46.52 | 3,117,670 | -0.86(-1.81%) |
Jan 19, 2010 | 46.77 | 47.73 | 46.77 | 47.37 | 3,099,225 | +0.77(+1.66%) |
Jan 15, 2010 | 46.56 | 46.60 | 46.60 | 46.60 | 3,529,454 | +0.01(+0.02%) |
Jan 14, 2010 | 46.19 | 46.68 | 46.09 | 46.59 | 1,956,363 | +0.46(+0.99%) |
Jan 13, 2010 | 45.87 | 46.28 | 45.76 | 46.14 | 2,128,830 | +0.22(+0.47%) |
Jan 12, 2010 | 45.49 | 46.06 | 45.23 | 45.92 | 3,468,359 | -0.03(-0.07%) |
Jan 11, 2010 | 46.38 | 46.45 | 45.73 | 45.95 | 2,602,815 | -0.14(-0.31%) |
Jan 08, 2010 | 46.31 | 46.68 | 45.92 | 46.09 | 4,250,808 | +0.14(+0.31%) |
Jan 07, 2010 | 44.37 | 46.04 | 44.37 | 45.95 | 4,924,084 | +1.49(+3.35%) |
Jan 06, 2010 | 43.80 | 44.52 | 43.66 | 44.46 | 3,908,020 | +0.67(+1.54%) |
Jan 05, 2010 | 43.52 | 43.82 | 43.19 | 43.79 | 2,691,135 | +0.41(+0.94%) |
Jan 04, 2010 | 42.65 | 43.47 | 42.28 | 43.38 | 4,788,586 | +1.49(+3.55%) |
Dec 31, 2009 | 42.17 | 41.89 | 41.89 | 41.89 | 1,340,843 | -0.35(-0.83%) |
Dec 30, 2009 | 42.30 | 42.39 | 41.98 | 42.24 | 2,790,055 | -0.13(-0.31%) |
Dec 29, 2009 | 42.47 | 42.67 | 42.20 | 42.38 | 2,813,022 | -0.18(-0.43%) |
Dec 28, 2009 | 42.68 | 42.72 | 42.26 | 42.56 | 1,207,958 | +0.03(+0.08%) |
Dec 24, 2009 | 42.25 | 42.68 | 42.25 | 42.53 | 569,749 | +0.18(+0.43%) |
Dec 23, 2009 | 42.35 | 42.66 | 42.20 | 42.34 | 2,074,018 | -0.11(-0.25%) |
Dec 22, 2009 | 42.27 | 42.63 | 42.00 | 42.45 | 1,728,905 | +0.00(+0.00%) |
Dec 21, 2009 | 42.33 | 42.82 | 42.22 | 42.45 | 1,618,460 | +0.45(+1.07%) |
Dec 18, 2009 | 42.30 | 42.37 | 41.59 | 42.00 | 2,954,349 | -0.15(-0.36%) |
Dec 17, 2009 | 43.17 | 43.36 | 41.92 | 42.15 | 2,282,536 | -1.25(-2.87%) |
Dec 16, 2009 | 43.16 | 43.80 | 43.06 | 43.40 | 2,721,586 | +0.19(+0.44%) |
Dec 15, 2009 | 43.07 | 43.57 | 42.94 | 43.21 | 1,600,459 | -0.02(-0.06%) |
Dec 14, 2009 | 43.17 | 43.37 | 43.07 | 43.23 | 2,264,947 | +0.60(+1.40%) |
Dec 11, 2009 | 42.85 | 42.96 | 42.48 | 42.63 | 1,715,464 | -0.12(-0.29%) |
Dec 10, 2009 | 42.57 | 43.27 | 42.40 | 42.76 | 2,769,127 | +0.48(+1.14%) |
Dec 09, 2009 | 42.63 | 42.84 | 41.92 | 42.28 | 2,709,218 | -0.50(-1.17%) |
Dec 08, 2009 | 42.86 | 42.86 | 42.33 | 42.78 | 1,456,682 | -0.23(-0.54%) |
Dec 07, 2009 | 43.17 | 43.44 | 42.83 | 43.01 | 1,835,080 | -0.08(-0.19%) |
Dec 04, 2009 | 43.34 | 43.76 | 42.74 | 43.09 | 2,213,272 | -0.07(-0.17%) |
Dec 03, 2009 | 42.83 | 43.76 | 42.68 | 43.17 | 3,495,780 | +0.55(+1.29%) |
Dec 02, 2009 | 42.31 | 42.68 | 42.26 | 42.62 | 2,722,711 | +0.40(+0.95%) |
Dec 01, 2009 | 42.03 | 42.46 | 41.92 | 42.22 | 1,868,719 | +0.30(+0.71%) |
Nov 30, 2009 | 42.53 | 42.68 | 41.38 | 41.92 | 2,928,367 | +0.59(+1.43%) |
Nov 27, 2009 | 41.04 | 41.55 | 40.81 | 41.33 | 571,527 | -0.58(-1.39%) |
Nov 25, 2009 | 41.54 | 42.02 | 41.38 | 41.91 | 1,231,679 | +0.32(+0.78%) |
Nov 24, 2009 | 41.20 | 41.67 | 41.09 | 41.59 | 2,300,625 | +0.40(+0.97%) |
Nov 23, 2009 | 40.65 | 41.44 | 40.56 | 41.19 | 1,219,893 | +0.66(+1.62%) |
Nov 20, 2009 | 40.58 | 40.62 | 39.96 | 40.53 | 1,716,233 | -0.07(-0.18%) |
Nov 19, 2009 | 40.68 | 40.70 | 40.20 | 40.60 | 1,200,022 | -0.34(-0.83%) |
Nov 18, 2009 | 40.94 | 41.16 | 40.79 | 40.95 | 935,980 | -0.09(-0.22%) |
Nov 17, 2009 | 41.02 | 41.15 | 40.74 | 41.04 | 964,550 | -0.06(-0.14%) |
Nov 16, 2009 | 41.05 | 41.27 | 40.85 | 41.09 | 1,325,031 | +0.21(+0.51%) |
Nov 13, 2009 | 40.89 | 41.03 | 40.62 | 40.89 | 1,449,586 | -0.07(-0.18%) |
Nov 12, 2009 | 41.17 | 41.40 | 40.80 | 40.96 | 2,011,285 | -0.11(-0.26%) |
Nov 11, 2009 | 40.79 | 41.34 | 40.62 | 41.07 | 2,008,661 | +0.47(+1.17%) |
Nov 10, 2009 | 40.30 | 40.70 | 40.22 | 40.60 | 1,409,469 | +0.28(+0.70%) |
Nov 09, 2009 | 39.68 | 40.31 | 39.32 | 40.31 | 1,538,558 | +0.87(+2.19%) |
Nov 06, 2009 | 39.56 | 39.81 | 39.21 | 39.45 | 1,355,895 | -0.30(-0.75%) |
Nov 05, 2009 | 39.03 | 39.81 | 39.01 | 39.75 | 1,367,338 | +0.88(+2.27%) |
Nov 04, 2009 | 39.08 | 39.23 | 38.72 | 38.87 | 1,698,145 | +0.12(+0.32%) |
Nov 03, 2009 | 38.87 | 39.10 | 38.48 | 38.74 | 1,880,543 | -0.27(-0.68%) |
Nov 02, 2009 | 38.56 | 39.10 | 38.39 | 39.01 | 2,849,005 | +0.75(+1.96%) |
Oct 30, 2009 | 39.25 | 39.29 | 38.10 | 38.26 | 3,853,694 | -1.03(-2.62%) |
Oct 29, 2009 | 38.67 | 39.72 | 38.61 | 39.29 | 5,352,558 | +1.03(+2.70%) |
Oct 28, 2009 | 39.83 | 40.08 | 37.73 | 38.26 | 7,438,294 | -1.68(-4.21%) |
Oct 27, 2009 | 39.81 | 40.23 | 39.43 | 39.94 | 2,109,271 | +0.08(+0.21%) |
Oct 26, 2009 | 40.04 | 40.80 | 39.61 | 39.86 | 2,319,898 | -0.09(-0.23%) |
Oct 23, 2009 | 40.11 | 40.15 | 39.81 | 39.95 | 2,576,203 | -0.77(-1.88%) |
Oct 22, 2009 | 40.13 | 40.92 | 39.68 | 40.71 | 3,751,722 | +0.80(+2.00%) |
Oct 21, 2009 | 39.24 | 41.17 | 39.01 | 39.91 | 10,104,871 | +2.25(+5.98%) |
Oct 20, 2009 | 37.25 | 37.97 | 37.24 | 37.66 | 3,948,034 | -0.72(-1.89%) |
Oct 19, 2009 | 37.85 | 38.48 | 37.61 | 38.38 | 1,757,876 | +0.66(+1.74%) |
Oct 16, 2009 | 37.98 | 38.18 | 37.62 | 37.73 | 2,666,830 | -0.66(-1.71%) |
Oct 15, 2009 | 38.05 | 38.38 | 37.93 | 38.38 | 1,977,237 | +0.19(+0.50%) |
Oct 14, 2009 | 37.86 | 38.27 | 37.81 | 38.19 | 1,745,789 | +0.48(+1.28%) |
Oct 13, 2009 | 37.64 | 37.88 | 37.57 | 37.71 | 1,237,711 | -0.05(-0.13%) |
Oct 12, 2009 | 38.15 | 38.21 | 37.56 | 37.76 | 1,476,390 | -0.10(-0.26%) |
Oct 09, 2009 | 37.19 | 38.05 | 37.00 | 37.86 | 2,686,100 | +0.75(+2.02%) |
Oct 08, 2009 | 37.01 | 37.59 | 37.01 | 37.11 | 2,294,018 | +0.01(+0.02%) |
Oct 07, 2009 | 36.75 | 37.20 | 36.61 | 37.10 | 2,319,698 | -0.02(-0.04%) |
Oct 06, 2009 | 36.71 | 37.36 | 35.55 | 37.12 | 4,947,277 | +0.07(+0.20%) |
Oct 05, 2009 | 36.59 | 37.11 | 36.20 | 37.04 | 1,717,508 | +0.51(+1.39%) |
Oct 02, 2009 | 36.63 | 36.81 | 36.17 | 36.54 | 1,915,521 | -0.25(-0.68%) |
Oct 01, 2009 | 37.49 | 37.59 | 36.76 | 36.79 | 2,408,235 | -1.00(-2.64%) |
Sep 30, 2009 | 37.98 | 38.13 | 37.43 | 37.78 | 3,363,046 | -0.17(-0.44%) |
Sep 29, 2009 | 38.20 | 38.34 | 37.79 | 37.95 | 2,566,422 | -0.31(-0.80%) |
Sep 28, 2009 | 37.62 | 38.38 | 37.44 | 38.26 | 2,149,834 | +0.69(+1.84%) |
Sep 25, 2009 | 37.69 | 38.12 | 37.55 | 37.57 | 2,067,097 | -0.27(-0.73%) |
Sep 24, 2009 | 38.19 | 38.22 | 37.54 | 37.84 | 2,335,168 | -0.35(-0.91%) |
Sep 23, 2009 | 38.12 | 38.81 | 37.17 | 38.19 | 4,466,955 | -0.61(-1.56%) |
Sep 22, 2009 | 39.19 | 39.27 | 38.62 | 38.80 | 2,737,432 | -0.37(-0.96%) |
Sep 21, 2009 | 39.33 | 39.76 | 38.94 | 39.17 | 3,675,356 | -0.05(-0.13%) |
Sep 18, 2009 | 39.61 | 40.01 | 39.22 | 39.22 | 12,875,784 | -0.44(-1.11%) |
Sep 17, 2009 | 39.41 | 39.66 | 39.14 | 39.66 | 4,591,190 | +0.34(+0.87%) |
Sep 16, 2009 | 39.55 | 39.71 | 39.10 | 39.32 | 4,212,815 | -0.25(-0.63%) |
Sep 15, 2009 | 38.92 | 39.66 | 38.77 | 39.57 | 4,708,065 | +0.63(+1.62%) |
Sep 14, 2009 | 38.38 | 38.94 | 37.93 | 38.94 | 3,410,627 | +0.67(+1.74%) |
Sep 11, 2009 | 38.19 | 38.44 | 37.91 | 38.28 | 3,428,928 | +0.15(+0.39%) |
Sep 10, 2009 | 37.75 | 38.20 | 37.45 | 38.13 | 2,966,827 | +0.53(+1.42%) |
Sep 09, 2009 | 36.99 | 37.84 | 36.90 | 37.59 | 4,357,728 | +1.54(+4.27%) |
Sep 08, 2009 | 36.20 | 36.34 | 35.87 | 36.05 | 2,772,419 | -0.10(-0.28%) |
Sep 04, 2009 | 35.27 | 36.49 | 35.27 | 36.15 | 3,831,396 | +0.83(+2.35%) |
Sep 03, 2009 | 34.47 | 35.35 | 34.24 | 35.32 | 3,527,393 | +0.91(+2.63%) |
Sep 02, 2009 | 34.15 | 34.51 | 34.13 | 34.42 | 3,131,061 | +0.09(+0.27%) |
Sep 01, 2009 | 34.45 | 35.19 | 34.15 | 34.32 | 3,253,328 | -0.16(-0.46%) |
Aug 31, 2009 | 34.00 | 34.48 | 33.92 | 34.48 | 3,709,625 | +0.31(+0.90%) |
Aug 28, 2009 | 34.45 | 34.50 | 34.01 | 34.18 | 2,307,732 | -0.27(-0.80%) |
Aug 27, 2009 | 34.37 | 34.58 | 34.08 | 34.45 | 1,282,742 | -0.03(-0.07%) |
Aug 26, 2009 | 34.14 | 34.77 | 34.11 | 34.47 | 2,169,156 | +0.29(+0.85%) |
Aug 25, 2009 | 34.61 | 34.87 | 34.14 | 34.18 | 2,806,712 | -0.38(-1.11%) |
Aug 24, 2009 | 34.61 | 34.93 | 34.24 | 34.57 | 2,278,615 | -0.17(-0.48%) |
Aug 21, 2009 | 34.49 | 34.89 | 34.22 | 34.73 | 2,336,134 | +0.60(+1.75%) |
Aug 20, 2009 | 33.38 | 34.32 | 33.04 | 34.13 | 3,091,413 | +0.94(+2.83%) |
Aug 19, 2009 | 32.90 | 33.36 | 32.77 | 33.19 | 2,410,946 | +0.12(+0.35%) |
Aug 18, 2009 | 33.14 | 33.15 | 32.85 | 33.08 | 2,162,728 | +0.02(+0.05%) |
Aug 17, 2009 | 33.26 | 33.43 | 32.98 | 33.06 | 1,828,560 | -0.34(-1.02%) |
Aug 14, 2009 | 33.41 | 33.78 | 33.10 | 33.40 | 2,675,799 | -0.04(-0.12%) |
Aug 13, 2009 | 33.88 | 33.88 | 33.24 | 33.44 | 2,994,504 | -0.40(-1.18%) |
Aug 12, 2009 | 34.05 | 34.28 | 33.60 | 33.84 | 1,967,692 | -0.21(-0.61%) |
Aug 11, 2009 | 34.12 | 34.36 | 33.94 | 34.05 | 2,168,058 | -0.13(-0.39%) |
Aug 10, 2009 | 33.44 | 34.24 | 33.28 | 34.18 | 1,829,633 | +0.74(+2.21%) |
Aug 07, 2009 | 33.63 | 33.90 | 33.41 | 33.44 | 2,229,617 | +0.00(+0.00%) |
Aug 06, 2009 | 33.35 | 33.58 | 33.14 | 33.44 | 2,312,678 | +0.05(+0.15%) |
Aug 05, 2009 | 34.04 | 34.10 | 33.34 | 33.39 | 4,218,133 | -0.37(-1.11%) |
Aug 04, 2009 | 32.66 | 33.97 | 32.66 | 33.77 | 4,076,958 | +0.96(+2.92%) |
Aug 03, 2009 | 32.64 | 32.94 | 32.20 | 32.81 | 3,359,789 | +0.47(+1.46%) |
Jul 31, 2009 | 32.40 | 32.96 | 32.31 | 32.34 | 2,524,964 | -0.22(-0.66%) |
Jul 30, 2009 | 32.56 | 33.02 | 32.23 | 32.55 | 2,790,597 | +0.34(+1.06%) |
Jul 29, 2009 | 32.30 | 32.39 | 31.10 | 32.21 | 3,625,942 | -0.22(-0.69%) |
Jul 28, 2009 | 32.59 | 32.91 | 32.28 | 32.44 | 4,303,569 | -0.07(-0.20%) |
Jul 27, 2009 | 33.10 | 33.11 | 32.46 | 32.50 | 2,965,640 | -0.40(-1.21%) |
Jul 24, 2009 | 32.65 | 32.99 | 32.50 | 32.90 | 3,393,492 | +0.15(+0.46%) |
Jul 23, 2009 | 32.13 | 33.45 | 32.03 | 32.75 | 3,681,977 | +0.57(+1.76%) |
Jul 22, 2009 | 32.75 | 32.90 | 32.10 | 32.19 | 4,359,967 | -0.78(-2.37%) |
Jul 21, 2009 | 33.14 | 33.48 | 32.51 | 32.97 | 3,550,557 | +0.09(+0.28%) |
Jul 20, 2009 | 32.94 | 33.02 | 32.50 | 32.88 | 2,288,737 | +0.13(+0.41%) |
Jul 17, 2009 | 33.34 | 33.34 | 32.56 | 32.74 | 2,604,133 | -0.59(-1.77%) |
Jul 16, 2009 | 32.50 | 33.48 | 32.28 | 33.34 | 2,717,204 | +0.84(+2.59%) |
Jul 15, 2009 | 32.05 | 32.50 | 31.89 | 32.50 | 2,467,824 | +0.67(+2.12%) |
Jul 14, 2009 | 32.16 | 32.16 | 31.63 | 31.82 | 2,835,299 | -0.24(-0.75%) |
Jul 13, 2009 | 31.70 | 32.28 | 31.67 | 32.06 | 2,916,758 | +0.90(+2.88%) |
Jul 10, 2009 | 30.98 | 31.40 | 30.97 | 31.16 | 2,405,367 | +0.07(+0.21%) |
Jul 09, 2009 | 32.25 | 32.43 | 30.89 | 31.10 | 2,649,866 | -0.31(-0.98%) |
Jul 08, 2009 | 31.90 | 31.90 | 31.20 | 31.41 | 2,077,347 | -0.30(-0.94%) |
Jul 07, 2009 | 32.43 | 32.43 | 31.69 | 31.70 | 2,092,430 | -0.72(-2.21%) |
Jul 06, 2009 | 31.90 | 32.66 | 31.82 | 32.42 | 1,716,406 | +0.43(+1.35%) |
Jul 02, 2009 | 32.79 | 32.98 | 31.99 | 31.99 | 2,353,434 | -1.07(-3.25%) |
Jul 01, 2009 | 33.27 | 33.29 | 32.74 | 33.06 | 2,603,091 | +0.01(+0.03%) |
Jun 30, 2009 | 33.39 | 33.56 | 32.78 | 33.05 | 2,937,643 | -0.32(-0.95%) |
Jun 29, 2009 | 34.10 | 34.23 | 33.22 | 33.37 | 5,265,281 | -0.61(-1.79%) |
Jun 26, 2009 | 34.16 | 34.34 | 33.86 | 33.98 | 5,385,250 | -0.26(-0.75%) |
Jun 25, 2009 | 34.25 | 34.71 | 33.90 | 34.23 | 3,485,651 | +0.83(+2.49%) |
Jun 24, 2009 | 33.67 | 33.87 | 33.04 | 33.40 | 2,918,772 | -0.13(-0.40%) |
Jun 23, 2009 | 33.48 | 33.85 | 33.17 | 33.53 | 2,066,790 | +0.24(+0.72%) |
Jun 22, 2009 | 33.32 | 33.78 | 32.89 | 33.29 | 2,532,522 | -0.24(-0.72%) |
Jun 19, 2009 | 33.80 | 33.87 | 33.46 | 33.53 | 2,905,570 | +0.04(+0.12%) |
Jun 18, 2009 | 32.54 | 33.82 | 32.44 | 33.49 | 3,471,594 | +1.06(+3.26%) |
Jun 17, 2009 | 32.23 | 32.82 | 32.23 | 32.44 | 2,720,948 | +0.21(+0.65%) |
Jun 16, 2009 | 32.77 | 33.22 | 32.23 | 32.23 | 3,375,664 | -0.50(-1.52%) |
Jun 15, 2009 | 33.69 | 33.69 | 32.53 | 32.73 | 2,508,440 | -1.21(-3.55%) |
Jun 12, 2009 | 33.54 | 34.18 | 33.48 | 33.93 | 1,943,137 | +0.18(+0.54%) |
Jun 11, 2009 | 33.65 | 34.31 | 33.53 | 33.75 | 2,386,708 | +0.08(+0.25%) |
Jun 10, 2009 | 33.94 | 33.94 | 33.45 | 33.67 | 1,872,322 | -0.12(-0.37%) |
Jun 09, 2009 | 33.48 | 33.92 | 33.27 | 33.79 | 2,483,189 | +0.51(+1.52%) |
Jun 08, 2009 | 33.13 | 33.58 | 32.75 | 33.29 | 2,252,352 | -0.38(-1.14%) |
Jun 05, 2009 | 33.73 | 33.99 | 33.27 | 33.67 | 1,962,488 | +0.03(+0.10%) |
Jun 04, 2009 | 34.26 | 34.26 | 33.18 | 33.63 | 3,184,379 | -0.53(-1.56%) |
Jun 03, 2009 | 33.79 | 34.36 | 33.35 | 34.17 | 4,074,751 | +0.33(+0.98%) |
Jun 02, 2009 | 32.72 | 34.04 | 32.46 | 33.83 | 3,251,107 | +1.27(+3.91%) |
Jun 01, 2009 | 32.42 | 32.73 | 32.24 | 32.56 | 2,224,285 | +0.59(+1.85%) |
May 29, 2009 | 31.31 | 31.98 | 31.05 | 31.97 | 2,901,794 | +0.73(+2.34%) |
May 28, 2009 | 31.75 | 31.85 | 30.91 | 31.24 | 2,864,025 | -0.36(-1.13%) |
May 27, 2009 | 32.41 | 32.41 | 31.52 | 31.60 | 3,067,634 | -0.66(-2.04%) |
May 26, 2009 | 31.77 | 32.52 | 31.28 | 32.25 | 2,492,143 | +0.45(+1.41%) |
May 22, 2009 | 32.23 | 32.42 | 31.79 | 31.80 | 3,914,970 | -0.42(-1.32%) |
May 21, 2009 | 32.69 | 32.73 | 31.86 | 32.23 | 2,436,756 | -0.80(-2.42%) |
May 20, 2009 | 32.93 | 33.43 | 32.60 | 33.03 | 2,494,466 | +0.34(+1.04%) |
May 19, 2009 | 32.58 | 33.10 | 32.58 | 32.69 | 2,297,475 | -0.09(-0.28%) |
May 18, 2009 | 32.49 | 32.84 | 32.05 | 32.78 | 2,053,168 | +0.35(+1.08%) |
May 15, 2009 | 32.63 | 32.84 | 32.25 | 32.43 | 2,508,959 | -0.22(-0.66%) |
May 14, 2009 | 32.32 | 32.85 | 32.25 | 32.64 | 2,535,772 | +0.18(+0.56%) |
May 13, 2009 | 33.06 | 33.21 | 32.35 | 32.46 | 3,469,319 | -1.04(-3.10%) |
May 12, 2009 | 33.68 | 34.52 | 33.04 | 33.50 | 3,986,922 | -0.65(-1.90%) |
May 11, 2009 | 34.09 | 34.41 | 33.76 | 34.15 | 2,129,043 | -0.41(-1.18%) |
May 08, 2009 | 34.04 | 34.61 | 33.95 | 34.56 | 2,249,490 | +0.63(+1.86%) |
May 07, 2009 | 33.73 | 34.37 | 33.64 | 33.93 | 3,317,534 | +0.37(+1.12%) |
May 06, 2009 | 33.37 | 33.78 | 32.99 | 33.55 | 3,191,030 | +0.37(+1.13%) |
May 05, 2009 | 32.85 | 33.27 | 32.85 | 33.18 | 2,092,246 | +0.27(+0.81%) |
May 04, 2009 | 32.10 | 33.11 | 32.10 | 32.91 | 2,935,278 | +1.10(+3.45%) |
May 01, 2009 | 32.25 | 32.40 | 31.50 | 31.81 | 1,842,477 | -0.38(-1.19%) |
Apr 30, 2009 | 32.50 | 32.93 | 31.80 | 32.20 | 2,818,515 | +0.05(+0.16%) |
Apr 29, 2009 | 31.86 | 32.47 | 31.57 | 32.15 | 2,457,675 | +0.66(+2.09%) |
Apr 28, 2009 | 31.61 | 31.95 | 31.26 | 31.49 | 3,241,633 | -0.68(-2.12%) |
Apr 27, 2009 | 31.91 | 32.54 | 31.61 | 32.17 | 3,096,721 | +0.12(+0.39%) |
Apr 24, 2009 | 31.12 | 32.24 | 30.95 | 32.05 | 3,132,918 | +0.90(+2.88%) |
Apr 23, 2009 | 31.39 | 31.39 | 30.60 | 31.15 | 3,872,489 | -0.02(-0.05%) |
Apr 22, 2009 | 30.82 | 31.53 | 30.29 | 31.16 | 3,672,527 | +0.09(+0.29%) |
Apr 21, 2009 | 30.75 | 31.12 | 30.22 | 31.07 | 5,281,252 | -0.05(-0.16%) |
Apr 20, 2009 | 32.16 | 32.16 | 30.68 | 31.12 | 4,785,773 | -0.43(-1.37%) |
Apr 17, 2009 | 30.93 | 31.65 | 30.77 | 31.56 | 3,902,862 | +0.76(+2.46%) |
Apr 16, 2009 | 30.61 | 30.95 | 30.28 | 30.80 | 3,373,460 | +0.51(+1.67%) |
Apr 15, 2009 | 30.03 | 30.37 | 29.70 | 30.29 | 3,333,695 | +0.19(+0.64%) |
Apr 14, 2009 | 29.29 | 30.48 | 29.19 | 30.10 | 4,342,586 | +0.70(+2.38%) |
Apr 13, 2009 | 29.03 | 29.51 | 28.67 | 29.40 | 2,556,575 | +0.50(+1.73%) |
Apr 09, 2009 | 29.09 | 29.46 | 28.69 | 28.90 | 3,491,377 | +0.32(+1.14%) |
Apr 08, 2009 | 27.70 | 28.79 | 27.70 | 28.58 | 4,025,430 | +1.03(+3.74%) |
Apr 07, 2009 | 27.71 | 27.82 | 27.40 | 27.55 | 2,740,968 | -0.50(-1.78%) |
Apr 06, 2009 | 27.67 | 28.29 | 27.46 | 28.05 | 3,818,541 | +0.36(+1.29%) |
Apr 03, 2009 | 28.39 | 28.51 | 27.28 | 27.69 | 2,843,914 | -0.63(-2.23%) |
Apr 02, 2009 | 28.02 | 28.69 | 27.85 | 28.32 | 3,492,341 | +0.81(+2.93%) |
Apr 01, 2009 | 27.90 | 28.19 | 26.90 | 27.51 | 3,934,110 | -0.80(-2.82%) |
Mar 31, 2009 | 28.09 | 28.75 | 27.90 | 28.31 | 3,174,410 | +0.49(+1.76%) |
Mar 30, 2009 | 28.49 | 28.51 | 27.58 | 27.82 | 2,732,280 | -1.25(-4.29%) |
Mar 26, 2009 | 28.59 | 29.08 | 27.97 | 29.07 | 3,687,896 | +1.14(+4.08%) |
Mar 25, 2009 | 27.78 | 28.58 | 27.35 | 27.93 | 4,722,477 | +0.60(+2.19%) |
Mar 24, 2009 | 26.87 | 27.90 | 26.64 | 27.33 | 5,811,626 | +0.22(+0.83%) |
Mar 23, 2009 | 26.74 | 27.11 | 26.52 | 27.11 | 3,323,908 | +0.88(+3.36%) |
Mar 20, 2009 | 25.96 | 26.75 | 25.63 | 26.22 | 4,993,555 | -0.39(-1.47%) |
Mar 19, 2009 | 27.92 | 27.92 | 26.08 | 26.61 | 5,022,119 | -1.00(-3.60%) |
Mar 18, 2009 | 27.70 | 27.95 | 27.26 | 27.61 | 3,633,750 | -0.27(-0.97%) |
Mar 17, 2009 | 27.84 | 27.94 | 27.34 | 27.88 | 1,997,874 | +0.01(+0.03%) |
Mar 16, 2009 | 28.27 | 28.77 | 27.78 | 27.87 | 2,807,803 | -0.25(-0.89%) |
Mar 13, 2009 | 27.50 | 28.22 | 27.07 | 28.12 | 0 | +0.83(+3.05%) |
Mar 12, 2009 | 26.13 | 27.42 | 26.05 | 27.29 | 3,929,594 | +1.22(+4.69%) |
Mar 11, 2009 | 26.07 | 26.90 | 25.99 | 26.07 | 4,762,849 | -0.66(-2.46%) |
Mar 10, 2009 | 26.27 | 26.94 | 25.98 | 26.72 | 6,383,502 | +0.78(+3.01%) |
Mar 09, 2009 | 26.21 | 26.89 | 25.75 | 25.94 | 3,501,913 | -0.68(-2.56%) |
Mar 06, 2009 | 26.67 | 26.97 | 25.91 | 26.62 | 0 | -0.21(-0.77%) |
Mar 05, 2009 | 28.31 | 28.31 | 26.61 | 26.83 | 6,017,689 | -1.72(-6.03%) |
Mar 04, 2009 | 28.02 | 29.00 | 27.48 | 28.55 | 6,439,875 | +1.31(+4.79%) |
Mar 02, 2009 | 27.42 | 27.83 | 26.77 | 27.25 | 8,752,393 | -0.76(-2.70%) |
Feb 27, 2009 | 29.94 | 30.15 | 28.00 | 28.00 | 0 | -2.23(-7.37%) |
Feb 26, 2009 | 32.90 | 33.27 | 30.17 | 30.23 | 9,410,591 | -2.30(-7.06%) |
Feb 25, 2009 | 31.73 | 32.99 | 31.73 | 32.53 | 5,112,702 | -0.02(-0.08%) |
Feb 24, 2009 | 32.75 | 33.11 | 31.94 | 32.55 | 4,207,565 | -0.06(-0.18%) |
Feb 23, 2009 | 33.54 | 33.75 | 32.55 | 32.61 | 3,919,460 | -0.68(-2.05%) |
Feb 20, 2009 | 33.64 | 33.75 | 32.89 | 33.29 | 5,163,608 | -0.77(-2.27%) |
Feb 19, 2009 | 34.72 | 35.02 | 33.97 | 34.07 | 3,448,581 | -0.76(-2.17%) |
Feb 18, 2009 | 34.97 | 35.10 | 34.50 | 34.82 | 2,336,698 | +0.12(+0.36%) |
Feb 17, 2009 | 35.17 | 35.76 | 34.48 | 34.70 | 4,180,969 | -1.22(-3.40%) |
Feb 13, 2009 | 35.75 | 36.20 | 35.58 | 35.92 | 2,859,076 | +0.06(+0.16%) |
Feb 12, 2009 | 34.42 | 35.86 | 34.30 | 35.86 | 3,735,541 | +0.79(+2.25%) |
Feb 11, 2009 | 34.61 | 35.21 | 34.33 | 35.07 | 2,701,866 | +0.70(+2.03%) |
Feb 10, 2009 | 34.73 | 34.93 | 33.93 | 34.37 | 3,094,539 | -0.56(-1.60%) |
Feb 09, 2009 | 35.78 | 35.78 | 34.68 | 34.93 | 2,496,147 | -0.82(-2.28%) |
Feb 06, 2009 | 35.02 | 36.01 | 34.93 | 35.75 | 2,415,109 | +0.82(+2.33%) |
Feb 05, 2009 | 34.87 | 35.07 | 34.35 | 34.93 | 4,046,842 | -0.10(-0.28%) |
Feb 04, 2009 | 35.13 | 35.76 | 34.88 | 35.03 | 2,431,567 | +0.07(+0.19%) |
Feb 03, 2009 | 34.75 | 35.18 | 34.02 | 34.97 | 2,584,144 | +0.20(+0.57%) |