Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.52 | 37.21 | 36.43 | 36.94 | 396,656 | +0.57(+1.56%) |
Jan 28, 2010 | 36.01 | 36.83 | 34.61 | 36.37 | 718,547 | +0.62(+1.74%) |
Jan 27, 2010 | 34.58 | 35.92 | 34.51 | 35.75 | 328,843 | +1.23(+3.55%) |
Jan 26, 2010 | 34.71 | 34.71 | 34.50 | 34.52 | 175,231 | -0.18(-0.53%) |
Jan 25, 2010 | 34.68 | 34.86 | 34.49 | 34.71 | 185,296 | +0.25(+0.73%) |
Jan 22, 2010 | 34.61 | 34.84 | 34.40 | 34.46 | 157,314 | -0.07(-0.22%) |
Jan 21, 2010 | 34.64 | 34.92 | 34.31 | 34.53 | 197,390 | -0.01(-0.02%) |
Jan 20, 2010 | 34.54 | 34.67 | 34.24 | 34.54 | 153,625 | -0.27(-0.78%) |
Jan 19, 2010 | 34.36 | 35.04 | 34.36 | 34.81 | 120,127 | +0.39(+1.12%) |
Jan 15, 2010 | 35.17 | 34.42 | 34.42 | 34.42 | 190,631 | -0.58(-1.64%) |
Jan 14, 2010 | 35.20 | 35.22 | 34.97 | 35.00 | 123,343 | -0.16(-0.44%) |
Jan 13, 2010 | 34.49 | 35.41 | 34.33 | 35.15 | 146,703 | +0.62(+1.80%) |
Jan 12, 2010 | 34.14 | 34.86 | 33.66 | 34.53 | 138,499 | +0.18(+0.53%) |
Jan 11, 2010 | 33.77 | 34.44 | 33.77 | 34.35 | 114,271 | +0.23(+0.67%) |
Jan 08, 2010 | 34.07 | 34.16 | 33.82 | 34.12 | 66,560 | -0.07(-0.22%) |
Jan 07, 2010 | 34.14 | 34.21 | 33.66 | 34.19 | 172,904 | -0.05(-0.16%) |
Jan 06, 2010 | 34.19 | 34.73 | 33.92 | 34.25 | 201,520 | +0.12(+0.36%) |
Jan 05, 2010 | 33.85 | 35.00 | 33.39 | 34.13 | 329,658 | +0.33(+0.98%) |
Jan 04, 2010 | 33.92 | 34.16 | 33.66 | 33.79 | 98,818 | +0.15(+0.44%) |
Dec 31, 2009 | 34.19 | 33.64 | 33.64 | 33.64 | 125,364 | -0.49(-1.43%) |
Dec 30, 2009 | 33.96 | 34.35 | 33.85 | 34.13 | 100,172 | +0.02(+0.06%) |
Dec 29, 2009 | 34.00 | 34.19 | 33.79 | 34.11 | 98,822 | +0.07(+0.22%) |
Dec 28, 2009 | 33.49 | 34.11 | 33.44 | 34.04 | 135,283 | +0.55(+1.64%) |
Dec 24, 2009 | 33.66 | 33.75 | 33.47 | 33.49 | 58,787 | -0.04(-0.12%) |
Dec 23, 2009 | 33.43 | 33.61 | 33.26 | 33.53 | 109,485 | +0.35(+1.04%) |
Dec 22, 2009 | 32.79 | 33.22 | 32.65 | 33.18 | 229,735 | +0.35(+1.07%) |
Dec 21, 2009 | 32.74 | 33.07 | 32.70 | 32.83 | 113,494 | +0.24(+0.73%) |
Dec 18, 2009 | 32.63 | 32.65 | 32.45 | 32.59 | 472,577 | -0.02(-0.06%) |
Dec 17, 2009 | 32.71 | 32.72 | 32.28 | 32.62 | 188,581 | -0.14(-0.43%) |
Dec 16, 2009 | 32.90 | 32.90 | 32.66 | 32.76 | 129,902 | +0.05(+0.14%) |
Dec 15, 2009 | 33.33 | 33.33 | 32.61 | 32.71 | 269,000 | -0.62(-1.87%) |
Dec 14, 2009 | 33.25 | 33.37 | 32.97 | 33.33 | 116,524 | +0.22(+0.65%) |
Dec 11, 2009 | 32.98 | 33.16 | 32.94 | 33.12 | 98,629 | +0.16(+0.49%) |
Dec 10, 2009 | 33.05 | 33.19 | 32.80 | 32.95 | 137,870 | -0.09(-0.27%) |
Dec 09, 2009 | 32.84 | 33.07 | 32.71 | 33.04 | 184,376 | +0.28(+0.85%) |
Dec 08, 2009 | 32.76 | 33.06 | 32.51 | 32.76 | 300,751 | -0.15(-0.45%) |
Dec 07, 2009 | 33.45 | 33.52 | 32.84 | 32.91 | 197,691 | -0.48(-1.44%) |
Dec 04, 2009 | 33.18 | 33.60 | 32.91 | 33.39 | 333,637 | +0.68(+2.07%) |
Dec 03, 2009 | 32.98 | 33.24 | 32.68 | 32.72 | 157,685 | -0.05(-0.14%) |
Dec 02, 2009 | 32.70 | 33.17 | 32.44 | 32.76 | 306,402 | -0.05(-0.17%) |
Dec 01, 2009 | 32.36 | 33.04 | 32.36 | 32.82 | 422,730 | +0.50(+1.55%) |
Nov 30, 2009 | 32.47 | 32.54 | 31.84 | 32.32 | 235,350 | -0.26(-0.79%) |
Nov 27, 2009 | 32.28 | 33.00 | 32.02 | 32.57 | 148,856 | -0.28(-0.87%) |
Nov 25, 2009 | 33.02 | 33.22 | 32.78 | 32.86 | 264,703 | -0.19(-0.57%) |
Nov 24, 2009 | 33.23 | 33.33 | 32.91 | 33.05 | 245,513 | -0.29(-0.87%) |
Nov 23, 2009 | 33.64 | 33.85 | 33.21 | 33.34 | 175,692 | +0.07(+0.20%) |
Nov 20, 2009 | 32.76 | 33.36 | 32.68 | 33.27 | 251,076 | +0.30(+0.90%) |
Nov 19, 2009 | 33.37 | 33.37 | 32.63 | 32.97 | 219,176 | -0.68(-2.01%) |
Nov 18, 2009 | 33.98 | 33.98 | 33.23 | 33.65 | 178,105 | -0.26(-0.78%) |
Nov 17, 2009 | 34.25 | 34.31 | 33.82 | 33.92 | 113,413 | -0.53(-1.53%) |
Nov 16, 2009 | 33.79 | 34.47 | 33.79 | 34.44 | 204,024 | +0.72(+2.13%) |
Nov 13, 2009 | 33.64 | 33.85 | 33.37 | 33.73 | 103,127 | +0.15(+0.44%) |
Nov 12, 2009 | 33.48 | 33.96 | 33.41 | 33.58 | 163,045 | -0.01(-0.02%) |
Nov 11, 2009 | 33.65 | 33.83 | 33.40 | 33.58 | 92,991 | +0.29(+0.87%) |
Nov 10, 2009 | 33.50 | 34.00 | 33.13 | 33.29 | 198,462 | -0.42(-1.25%) |
Nov 09, 2009 | 33.70 | 33.92 | 33.42 | 33.71 | 136,669 | +0.30(+0.89%) |
Nov 06, 2009 | 33.26 | 33.71 | 33.11 | 33.41 | 111,873 | -0.05(-0.14%) |
Nov 05, 2009 | 32.51 | 33.54 | 32.51 | 33.46 | 263,486 | +1.02(+3.13%) |
Nov 04, 2009 | 32.77 | 33.16 | 32.33 | 32.45 | 178,118 | -0.20(-0.60%) |
Nov 03, 2009 | 32.41 | 32.66 | 32.07 | 32.64 | 244,971 | -0.27(-0.82%) |
Nov 02, 2009 | 32.94 | 33.35 | 32.38 | 32.91 | 266,030 | +0.01(+0.04%) |
Oct 30, 2009 | 33.56 | 33.88 | 32.72 | 32.90 | 306,426 | -0.77(-2.29%) |
Oct 29, 2009 | 33.88 | 34.37 | 33.44 | 33.67 | 187,842 | +0.26(+0.79%) |
Oct 28, 2009 | 33.39 | 33.75 | 33.19 | 33.41 | 190,318 | +0.18(+0.53%) |
Oct 27, 2009 | 33.46 | 33.75 | 33.17 | 33.23 | 184,925 | -0.16(-0.49%) |
Oct 26, 2009 | 33.79 | 33.87 | 33.04 | 33.39 | 119,151 | -0.22(-0.64%) |
Oct 23, 2009 | 33.43 | 34.11 | 33.31 | 33.61 | 124,301 | -0.50(-1.47%) |
Oct 22, 2009 | 34.04 | 34.17 | 33.40 | 34.11 | 113,631 | +0.21(+0.62%) |
Oct 21, 2009 | 34.20 | 34.88 | 33.79 | 33.90 | 135,067 | -0.27(-0.79%) |
Oct 20, 2009 | 34.10 | 34.55 | 34.04 | 34.17 | 108,837 | -0.31(-0.90%) |
Oct 19, 2009 | 34.69 | 34.79 | 34.07 | 34.48 | 123,700 | +0.07(+0.22%) |
Oct 16, 2009 | 34.66 | 34.99 | 34.25 | 34.41 | 173,554 | -0.32(-0.92%) |
Oct 15, 2009 | 34.78 | 34.96 | 34.51 | 34.73 | 82,522 | -0.30(-0.87%) |
Oct 14, 2009 | 34.40 | 35.19 | 33.90 | 35.03 | 190,926 | +0.71(+2.07%) |
Oct 13, 2009 | 34.52 | 34.57 | 33.90 | 34.32 | 187,226 | -0.37(-1.05%) |
Oct 12, 2009 | 35.06 | 35.09 | 34.64 | 34.69 | 74,459 | -0.12(-0.35%) |
Oct 09, 2009 | 34.61 | 34.82 | 34.27 | 34.81 | 101,489 | +0.16(+0.45%) |
Oct 08, 2009 | 34.53 | 34.73 | 34.13 | 34.65 | 202,259 | +0.30(+0.89%) |
Oct 07, 2009 | 34.61 | 34.77 | 34.22 | 34.35 | 57,588 | -0.43(-1.23%) |
Oct 06, 2009 | 34.69 | 34.88 | 34.46 | 34.78 | 102,627 | +0.37(+1.06%) |
Oct 05, 2009 | 34.03 | 34.87 | 33.83 | 34.41 | 158,823 | +0.36(+1.05%) |
Oct 02, 2009 | 33.85 | 34.23 | 33.75 | 34.05 | 91,058 | +0.07(+0.20%) |
Oct 01, 2009 | 34.72 | 34.72 | 33.90 | 33.98 | 115,319 | -0.74(-2.13%) |
Sep 30, 2009 | 35.03 | 35.08 | 34.35 | 34.72 | 181,138 | -0.12(-0.33%) |
Sep 29, 2009 | 35.27 | 35.27 | 34.76 | 34.84 | 178,731 | -0.22(-0.62%) |
Sep 28, 2009 | 34.86 | 35.36 | 34.61 | 35.05 | 168,108 | +0.18(+0.52%) |
Sep 25, 2009 | 34.58 | 34.92 | 34.48 | 34.87 | 152,282 | +0.29(+0.84%) |
Sep 24, 2009 | 34.54 | 34.75 | 34.48 | 34.58 | 257,507 | -0.03(-0.08%) |
Sep 23, 2009 | 34.61 | 34.89 | 34.56 | 34.61 | 144,813 | -0.06(-0.18%) |
Sep 22, 2009 | 34.82 | 34.82 | 34.54 | 34.67 | 160,947 | -0.12(-0.33%) |
Sep 21, 2009 | 34.65 | 35.04 | 34.54 | 34.78 | 115,137 | +0.07(+0.21%) |
Sep 18, 2009 | 35.04 | 35.04 | 34.59 | 34.71 | 355,072 | -0.14(-0.39%) |
Sep 17, 2009 | 34.77 | 34.97 | 34.65 | 34.84 | 166,221 | -0.07(-0.21%) |
Sep 16, 2009 | 34.52 | 34.92 | 34.31 | 34.92 | 268,607 | +0.63(+1.84%) |
Sep 15, 2009 | 34.54 | 34.61 | 33.93 | 34.29 | 294,607 | +0.05(+0.14%) |
Sep 14, 2009 | 34.25 | 34.51 | 34.02 | 34.24 | 188,406 | -0.01(-0.02%) |
Sep 11, 2009 | 34.58 | 34.65 | 34.15 | 34.25 | 126,723 | -0.41(-1.17%) |
Sep 10, 2009 | 34.29 | 34.90 | 34.22 | 34.65 | 212,789 | +0.12(+0.33%) |
Sep 09, 2009 | 34.02 | 34.55 | 33.48 | 34.54 | 299,814 | +0.58(+1.70%) |
Sep 08, 2009 | 33.81 | 34.25 | 33.81 | 33.96 | 300,111 | -0.01(-0.04%) |
Sep 04, 2009 | 33.76 | 34.14 | 33.59 | 33.98 | 241,245 | +0.21(+0.62%) |
Sep 03, 2009 | 33.96 | 33.96 | 33.29 | 33.77 | 172,658 | -0.09(-0.28%) |
Sep 02, 2009 | 33.96 | 34.10 | 33.58 | 33.86 | 326,947 | +0.05(+0.14%) |
Sep 01, 2009 | 34.06 | 34.23 | 33.54 | 33.81 | 312,030 | -0.22(-0.66%) |
Aug 31, 2009 | 34.04 | 34.17 | 33.45 | 34.04 | 299,002 | -0.06(-0.18%) |
Aug 28, 2009 | 34.46 | 34.46 | 33.98 | 34.10 | 324,128 | -0.27(-0.79%) |
Aug 27, 2009 | 34.27 | 34.49 | 34.15 | 34.37 | 277,867 | -0.18(-0.53%) |
Aug 26, 2009 | 34.52 | 34.97 | 34.24 | 34.55 | 635,547 | -0.82(-2.32%) |
Aug 25, 2009 | 35.22 | 35.78 | 35.22 | 35.37 | 647,098 | -0.16(-0.44%) |
Aug 24, 2009 | 34.90 | 36.17 | 34.90 | 35.53 | 376,332 | +0.62(+1.78%) |
Aug 21, 2009 | 34.01 | 35.09 | 34.01 | 34.90 | 622,022 | +1.21(+3.60%) |
Aug 20, 2009 | 32.62 | 33.85 | 31.75 | 33.69 | 1,178,229 | +3.05(+9.94%) |
Aug 19, 2009 | 29.93 | 30.95 | 29.80 | 30.64 | 1,118,098 | +1.52(+5.23%) |
Aug 18, 2009 | 28.66 | 29.39 | 28.66 | 29.12 | 324,326 | +0.05(+0.19%) |
Aug 17, 2009 | 28.78 | 29.12 | 28.68 | 29.07 | 144,063 | +0.01(+0.02%) |
Aug 14, 2009 | 29.47 | 29.68 | 28.80 | 29.06 | 204,984 | -0.59(-1.99%) |
Aug 13, 2009 | 29.74 | 30.31 | 29.37 | 29.65 | 99,983 | -0.05(-0.18%) |
Aug 12, 2009 | 29.69 | 30.03 | 29.30 | 29.70 | 266,385 | +0.17(+0.57%) |
Aug 11, 2009 | 29.30 | 29.80 | 29.30 | 29.53 | 164,301 | +0.16(+0.55%) |
Aug 10, 2009 | 29.15 | 29.57 | 28.96 | 29.37 | 218,400 | -0.04(-0.14%) |
Aug 07, 2009 | 29.47 | 29.57 | 29.12 | 29.41 | 260,240 | +0.28(+0.95%) |
Aug 06, 2009 | 29.10 | 29.49 | 28.99 | 29.13 | 259,712 | +0.32(+1.13%) |
Aug 05, 2009 | 29.34 | 29.53 | 28.66 | 28.81 | 292,131 | -0.58(-1.96%) |
Aug 04, 2009 | 29.65 | 29.97 | 29.17 | 29.38 | 265,081 | -0.49(-1.63%) |
Aug 03, 2009 | 30.87 | 30.96 | 29.63 | 29.87 | 341,425 | -0.97(-3.14%) |
Jul 31, 2009 | 31.52 | 31.52 | 30.81 | 30.84 | 413,655 | -0.81(-2.55%) |
Jul 30, 2009 | 31.81 | 32.18 | 31.46 | 31.65 | 238,081 | +0.12(+0.37%) |
Jul 29, 2009 | 31.29 | 31.67 | 31.09 | 31.53 | 159,508 | +0.24(+0.76%) |
Jul 28, 2009 | 30.99 | 31.31 | 30.82 | 31.29 | 121,302 | +0.30(+0.98%) |
Jul 27, 2009 | 31.30 | 31.82 | 30.81 | 30.99 | 187,604 | -0.70(-2.22%) |
Jul 24, 2009 | 31.91 | 31.95 | 31.14 | 31.69 | 182,657 | -0.08(-0.26%) |
Jul 23, 2009 | 31.07 | 32.01 | 31.04 | 31.78 | 205,177 | +0.59(+1.89%) |
Jul 22, 2009 | 30.73 | 31.39 | 30.56 | 31.19 | 222,389 | +0.47(+1.52%) |
Jul 21, 2009 | 30.81 | 30.98 | 30.15 | 30.72 | 240,702 | -0.08(-0.26%) |
Jul 20, 2009 | 31.08 | 31.08 | 29.98 | 30.80 | 221,210 | +0.01(+0.04%) |
Jul 17, 2009 | 31.12 | 31.12 | 30.51 | 30.79 | 142,907 | -0.22(-0.70%) |
Jul 16, 2009 | 30.82 | 31.31 | 30.54 | 31.00 | 187,824 | +0.21(+0.68%) |
Jul 15, 2009 | 30.07 | 30.81 | 29.95 | 30.79 | 272,213 | +1.10(+3.72%) |
Jul 14, 2009 | 29.25 | 29.74 | 29.06 | 29.69 | 150,891 | +0.43(+1.48%) |
Jul 13, 2009 | 28.73 | 29.36 | 28.12 | 29.26 | 218,056 | +0.79(+2.78%) |
Jul 10, 2009 | 29.14 | 29.15 | 28.30 | 28.46 | 321,867 | -0.69(-2.37%) |
Jul 09, 2009 | 29.91 | 29.91 | 29.01 | 29.15 | 200,772 | -0.45(-1.53%) |
Jul 08, 2009 | 30.03 | 30.29 | 29.41 | 29.61 | 151,604 | -0.20(-0.66%) |
Jul 07, 2009 | 30.20 | 30.20 | 29.72 | 29.80 | 159,755 | -0.35(-1.17%) |
Jul 06, 2009 | 30.01 | 30.33 | 29.72 | 30.16 | 154,097 | -0.08(-0.27%) |
Jul 02, 2009 | 31.20 | 31.42 | 30.20 | 30.24 | 170,704 | -1.19(-3.77%) |
Jul 01, 2009 | 30.20 | 31.79 | 29.61 | 31.42 | 331,170 | +1.58(+5.29%) |
Jun 30, 2009 | 30.06 | 30.16 | 29.57 | 29.85 | 204,346 | -0.21(-0.70%) |
Jun 29, 2009 | 30.15 | 30.48 | 29.74 | 30.06 | 104,738 | -0.05(-0.18%) |
Jun 26, 2009 | 29.82 | 30.27 | 29.63 | 30.11 | 445,225 | +0.31(+1.05%) |
Jun 25, 2009 | 29.87 | 29.91 | 29.61 | 29.80 | 468,646 | -0.10(-0.34%) |
Jun 24, 2009 | 30.03 | 30.09 | 29.57 | 29.90 | 141,364 | -0.05(-0.16%) |
Jun 23, 2009 | 29.85 | 30.12 | 29.44 | 29.95 | 144,704 | +0.28(+0.96%) |
Jun 22, 2009 | 30.12 | 30.22 | 29.57 | 29.66 | 196,284 | -0.79(-2.58%) |
Jun 19, 2009 | 30.85 | 30.85 | 30.35 | 30.45 | 271,649 | -0.05(-0.16%) |
Jun 18, 2009 | 30.10 | 30.61 | 29.82 | 30.50 | 132,787 | +0.32(+1.08%) |
Jun 17, 2009 | 29.85 | 30.37 | 29.73 | 30.17 | 127,802 | +0.32(+1.07%) |
Jun 16, 2009 | 30.66 | 30.69 | 29.72 | 29.85 | 222,715 | -0.55(-1.80%) |
Jun 15, 2009 | 30.57 | 30.73 | 29.85 | 30.40 | 223,038 | -0.54(-1.75%) |
Jun 12, 2009 | 31.40 | 31.80 | 30.56 | 30.94 | 223,641 | -0.45(-1.45%) |
Jun 11, 2009 | 31.25 | 32.00 | 31.25 | 31.40 | 192,233 | +0.12(+0.37%) |
Jun 10, 2009 | 31.82 | 31.83 | 30.96 | 31.28 | 278,989 | -0.47(-1.47%) |
Jun 09, 2009 | 31.57 | 31.86 | 31.33 | 31.75 | 262,653 | +0.37(+1.19%) |
Jun 08, 2009 | 31.25 | 31.55 | 30.87 | 31.38 | 313,241 | -0.07(-0.22%) |
Jun 05, 2009 | 32.10 | 32.36 | 31.21 | 31.44 | 169,335 | -0.74(-2.29%) |
Jun 04, 2009 | 32.15 | 32.40 | 31.88 | 32.18 | 205,381 | +0.03(+0.08%) |
Jun 03, 2009 | 32.10 | 32.26 | 31.70 | 32.15 | 274,194 | +0.02(+0.06%) |
Jun 02, 2009 | 31.79 | 32.32 | 31.59 | 32.13 | 648,410 | +0.30(+0.96%) |
Jun 01, 2009 | 31.49 | 31.93 | 31.15 | 31.83 | 484,912 | +0.63(+2.02%) |
May 29, 2009 | 31.27 | 31.32 | 30.75 | 31.20 | 514,138 | -0.16(-0.50%) |
May 28, 2009 | 31.23 | 31.49 | 30.51 | 31.36 | 484,106 | +0.12(+0.39%) |
May 27, 2009 | 30.78 | 31.48 | 30.78 | 31.23 | 486,517 | +0.40(+1.30%) |
May 26, 2009 | 29.22 | 30.92 | 29.09 | 30.83 | 387,755 | +1.43(+4.86%) |
May 22, 2009 | 29.64 | 29.82 | 29.09 | 29.41 | 224,763 | -0.26(-0.89%) |
May 21, 2009 | 29.32 | 29.84 | 29.26 | 29.67 | 349,661 | +0.07(+0.23%) |
May 20, 2009 | 30.46 | 30.53 | 29.57 | 29.60 | 394,235 | -0.67(-2.21%) |
May 19, 2009 | 30.46 | 30.66 | 30.17 | 30.27 | 232,884 | -0.38(-1.24%) |
May 18, 2009 | 30.35 | 30.83 | 29.85 | 30.65 | 227,774 | +0.58(+1.94%) |
May 15, 2009 | 30.48 | 30.72 | 29.89 | 30.07 | 349,540 | -0.49(-1.60%) |
May 14, 2009 | 30.51 | 30.72 | 30.20 | 30.56 | 171,388 | +0.37(+1.21%) |
May 13, 2009 | 30.94 | 31.19 | 30.05 | 30.19 | 398,189 | -1.23(-3.90%) |
May 12, 2009 | 31.61 | 31.78 | 31.02 | 31.42 | 210,341 | +0.27(+0.87%) |
May 11, 2009 | 31.52 | 31.61 | 30.90 | 31.15 | 279,179 | -0.48(-1.52%) |
May 08, 2009 | 31.02 | 31.63 | 30.95 | 31.63 | 384,663 | +0.91(+2.95%) |
May 07, 2009 | 30.92 | 31.29 | 30.27 | 30.72 | 294,003 | -0.08(-0.26%) |
May 06, 2009 | 31.53 | 31.63 | 30.37 | 30.80 | 309,333 | -0.35(-1.11%) |
May 05, 2009 | 32.45 | 32.51 | 30.90 | 31.15 | 491,086 | -1.60(-4.88%) |
May 04, 2009 | 33.06 | 33.13 | 30.43 | 32.74 | 986,539 | +2.39(+7.88%) |
May 01, 2009 | 29.90 | 30.80 | 29.74 | 30.35 | 346,112 | +0.69(+2.33%) |
Apr 30, 2009 | 30.37 | 30.87 | 29.43 | 29.66 | 538,630 | -0.33(-1.11%) |
Apr 29, 2009 | 29.90 | 30.37 | 29.60 | 29.99 | 227,362 | +0.16(+0.54%) |
Apr 28, 2009 | 29.32 | 30.17 | 29.11 | 29.83 | 300,763 | +0.34(+1.15%) |
Apr 27, 2009 | 28.92 | 29.73 | 28.86 | 29.49 | 291,793 | +0.26(+0.88%) |
Apr 24, 2009 | 28.12 | 29.42 | 27.98 | 29.24 | 438,733 | +0.87(+3.06%) |
Apr 23, 2009 | 28.59 | 28.86 | 27.85 | 28.37 | 350,955 | -0.07(-0.26%) |
Apr 22, 2009 | 29.94 | 30.04 | 28.33 | 28.44 | 666,052 | -2.34(-7.59%) |
Apr 21, 2009 | 29.26 | 30.94 | 29.26 | 30.78 | 416,681 | +1.30(+4.41%) |
Apr 20, 2009 | 29.08 | 29.79 | 28.61 | 29.48 | 272,201 | -0.13(-0.43%) |
Apr 17, 2009 | 29.54 | 29.82 | 29.11 | 29.61 | 276,327 | +0.14(+0.48%) |
Apr 16, 2009 | 28.84 | 29.75 | 28.38 | 29.47 | 234,754 | +0.72(+2.50%) |
Apr 15, 2009 | 28.34 | 29.06 | 28.08 | 28.75 | 190,439 | +0.61(+2.17%) |
Apr 14, 2009 | 28.78 | 29.18 | 27.85 | 28.14 | 261,342 | -1.04(-3.57%) |
Apr 13, 2009 | 28.75 | 29.25 | 28.67 | 29.18 | 322,031 | +0.21(+0.72%) |
Apr 09, 2009 | 29.12 | 29.14 | 28.55 | 28.97 | 365,545 | +0.33(+1.16%) |
Apr 08, 2009 | 28.79 | 28.99 | 28.42 | 28.64 | 282,836 | +0.15(+0.52%) |
Apr 07, 2009 | 28.60 | 28.73 | 28.15 | 28.49 | 381,719 | -0.11(-0.38%) |
Apr 06, 2009 | 29.07 | 29.47 | 28.38 | 28.60 | 207,357 | -0.75(-2.54%) |
Apr 03, 2009 | 29.32 | 29.56 | 28.83 | 29.34 | 213,322 | +0.11(+0.37%) |
Apr 02, 2009 | 28.59 | 29.35 | 28.04 | 29.24 | 372,048 | +0.98(+3.48%) |
Apr 01, 2009 | 27.81 | 28.33 | 27.38 | 28.25 | 241,923 | +0.16(+0.58%) |
Mar 31, 2009 | 28.15 | 28.75 | 27.70 | 28.09 | 405,033 | +0.28(+1.00%) |
Mar 30, 2009 | 27.77 | 28.02 | 27.36 | 27.81 | 409,171 | -0.88(-3.07%) |
Mar 26, 2009 | 29.29 | 29.29 | 28.01 | 28.69 | 662,777 | -0.27(-0.94%) |
Mar 25, 2009 | 29.03 | 29.43 | 28.63 | 28.96 | 320,736 | +0.19(+0.66%) |
Mar 24, 2009 | 28.92 | 29.11 | 28.49 | 28.78 | 282,279 | -0.39(-1.35%) |
Mar 23, 2009 | 28.20 | 29.17 | 28.10 | 29.17 | 320,002 | +1.03(+3.66%) |
Mar 20, 2009 | 28.29 | 28.58 | 28.02 | 28.14 | 383,746 | +0.09(+0.34%) |
Mar 19, 2009 | 28.84 | 28.84 | 27.85 | 28.04 | 246,128 | -0.68(-2.38%) |
Mar 18, 2009 | 28.20 | 28.94 | 28.16 | 28.73 | 467,536 | -0.01(-0.02%) |
Mar 17, 2009 | 28.63 | 28.77 | 28.35 | 28.73 | 345,800 | +0.09(+0.31%) |
Mar 16, 2009 | 28.07 | 29.06 | 28.07 | 28.65 | 543,767 | +0.81(+2.92%) |
Mar 13, 2009 | 27.67 | 28.29 | 27.18 | 27.83 | 360,770 | +0.24(+0.86%) |
Mar 12, 2009 | 26.53 | 27.74 | 26.30 | 27.60 | 381,001 | +0.86(+3.22%) |
Mar 11, 2009 | 26.55 | 27.24 | 26.45 | 26.74 | 272,659 | +0.19(+0.71%) |
Mar 10, 2009 | 26.76 | 26.76 | 26.32 | 26.55 | 459,457 | +0.18(+0.69%) |
Mar 09, 2009 | 26.51 | 26.97 | 26.30 | 26.36 | 371,129 | -0.47(-1.77%) |
Mar 06, 2009 | 26.70 | 27.23 | 26.23 | 26.84 | 557,406 | +0.41(+1.56%) |
Mar 05, 2009 | 27.05 | 27.12 | 26.26 | 26.43 | 461,114 | -0.94(-3.44%) |
Mar 04, 2009 | 26.64 | 27.72 | 26.07 | 27.37 | 576,854 | +1.21(+4.61%) |
Mar 02, 2009 | 26.02 | 26.34 | 25.64 | 26.16 | 919,394 | -0.17(-0.64%) |
Feb 27, 2009 | 27.01 | 27.31 | 26.15 | 26.33 | 723,986 | -0.96(-3.52%) |
Feb 26, 2009 | 27.26 | 28.16 | 27.23 | 27.29 | 636,356 | +0.30(+1.10%) |
Feb 25, 2009 | 27.77 | 28.02 | 26.99 | 26.99 | 424,439 | -0.83(-2.97%) |
Feb 24, 2009 | 26.91 | 28.06 | 26.51 | 27.82 | 605,765 | +1.03(+3.84%) |
Feb 23, 2009 | 26.89 | 27.01 | 26.64 | 26.79 | 460,784 | +0.02(+0.08%) |
Feb 20, 2009 | 27.43 | 27.97 | 26.47 | 26.77 | 570,137 | -1.07(-3.84%) |
Feb 19, 2009 | 27.68 | 28.10 | 27.25 | 27.84 | 387,792 | -0.28(-1.01%) |
Feb 18, 2009 | 28.21 | 28.62 | 27.87 | 28.13 | 445,177 | +0.20(+0.73%) |
Feb 17, 2009 | 27.89 | 28.36 | 27.22 | 27.92 | 334,226 | -0.21(-0.75%) |
Feb 13, 2009 | 28.13 | 29.03 | 27.16 | 28.13 | 403,890 | -0.01(-0.05%) |
Feb 12, 2009 | 27.45 | 28.27 | 26.76 | 28.15 | 466,155 | +0.87(+3.18%) |
Feb 11, 2009 | 26.72 | 27.28 | 26.72 | 27.28 | 434,574 | +0.58(+2.16%) |
Feb 10, 2009 | 26.94 | 27.58 | 26.38 | 26.70 | 266,362 | -0.32(-1.18%) |
Feb 09, 2009 | 26.53 | 27.18 | 26.18 | 27.02 | 317,951 | +0.50(+1.89%) |
Feb 06, 2009 | 25.88 | 26.53 | 25.87 | 26.52 | 279,213 | +0.72(+2.81%) |
Feb 05, 2009 | 26.01 | 26.61 | 25.55 | 25.80 | 301,478 | -0.30(-1.14%) |
Feb 04, 2009 | 25.84 | 26.24 | 25.82 | 26.09 | 403,416 | +0.10(+0.39%) |
Feb 03, 2009 | 25.54 | 26.04 | 25.48 | 25.99 | 334,061 | +0.47(+1.83%) |