Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.12 | 32.54 | 31.10 | 31.14 | 4,495,586 | -1.59(-4.84%) |
Jan 28, 2010 | 32.79 | 32.91 | 32.41 | 32.73 | 5,041,624 | +0.33(+1.01%) |
Jan 27, 2010 | 32.57 | 32.90 | 31.67 | 32.40 | 4,983,845 | -0.22(-0.68%) |
Jan 26, 2010 | 32.02 | 33.21 | 31.98 | 32.62 | 4,911,000 | +0.02(+0.08%) |
Jan 25, 2010 | 33.37 | 33.57 | 32.52 | 32.60 | 4,042,120 | -0.42(-1.28%) |
Jan 22, 2010 | 32.44 | 33.84 | 32.27 | 33.02 | 6,743,005 | +0.40(+1.22%) |
Jan 21, 2010 | 34.09 | 34.20 | 32.57 | 32.62 | 8,928,713 | -1.60(-4.69%) |
Jan 20, 2010 | 34.26 | 34.83 | 33.77 | 34.23 | 4,855,546 | -1.43(-4.00%) |
Jan 19, 2010 | 35.05 | 35.92 | 35.05 | 35.65 | 3,123,943 | +0.35(+0.99%) |
Jan 15, 2010 | 35.63 | 35.30 | 35.30 | 35.30 | 3,581,878 | -0.61(-1.71%) |
Jan 14, 2010 | 36.15 | 36.20 | 35.20 | 35.92 | 4,235,946 | -0.16(-0.44%) |
Jan 13, 2010 | 35.53 | 36.23 | 34.86 | 36.08 | 3,438,215 | +0.68(+1.93%) |
Jan 12, 2010 | 35.97 | 36.49 | 35.06 | 35.39 | 4,181,566 | -1.17(-3.21%) |
Jan 11, 2010 | 37.14 | 37.58 | 36.39 | 36.57 | 4,349,591 | +0.07(+0.20%) |
Jan 08, 2010 | 35.71 | 36.60 | 35.23 | 36.49 | 5,621,606 | +1.00(+2.82%) |
Jan 07, 2010 | 35.69 | 35.74 | 35.03 | 35.49 | 4,481,749 | -0.33(-0.93%) |
Jan 06, 2010 | 35.60 | 36.26 | 35.42 | 35.82 | 5,783,294 | +0.85(+2.44%) |
Jan 05, 2010 | 34.85 | 35.22 | 34.26 | 34.97 | 6,498,319 | +0.42(+1.23%) |
Jan 04, 2010 | 34.51 | 34.88 | 34.28 | 34.54 | 5,343,320 | +1.36(+4.09%) |
Dec 31, 2009 | 33.53 | 33.19 | 33.19 | 33.19 | 1,874,168 | +0.02(+0.07%) |
Dec 30, 2009 | 33.08 | 33.37 | 32.68 | 33.16 | 2,601,993 | -0.24(-0.72%) |
Dec 29, 2009 | 33.97 | 33.99 | 33.19 | 33.40 | 3,292,184 | -0.01(-0.04%) |
Dec 28, 2009 | 34.23 | 34.26 | 33.25 | 33.41 | 2,309,410 | -0.48(-1.41%) |
Dec 24, 2009 | 34.09 | 34.16 | 33.72 | 33.89 | 1,543,077 | +0.07(+0.22%) |
Dec 23, 2009 | 33.36 | 34.36 | 33.08 | 33.82 | 5,444,993 | +0.82(+2.50%) |
Dec 22, 2009 | 32.63 | 33.15 | 32.21 | 33.00 | 5,075,407 | +0.65(+1.99%) |
Dec 21, 2009 | 33.64 | 33.83 | 32.14 | 32.35 | 6,671,029 | -1.01(-3.02%) |
Dec 18, 2009 | 33.31 | 33.75 | 32.64 | 33.36 | 11,763,962 | +0.18(+0.54%) |
Dec 17, 2009 | 35.10 | 35.10 | 33.04 | 33.18 | 15,873,503 | -3.91(-10.55%) |
Dec 16, 2009 | 37.00 | 37.46 | 36.65 | 37.10 | 5,612,463 | +0.50(+1.38%) |
Dec 15, 2009 | 36.96 | 37.67 | 36.52 | 36.59 | 6,312,033 | -0.47(-1.28%) |
Dec 14, 2009 | 37.37 | 37.46 | 36.96 | 37.06 | 5,671,239 | -0.48(-1.28%) |
Dec 11, 2009 | 38.64 | 38.64 | 37.19 | 37.54 | 5,204,454 | -0.82(-2.13%) |
Dec 10, 2009 | 38.77 | 38.93 | 37.83 | 38.36 | 4,771,986 | -0.01(-0.02%) |
Dec 09, 2009 | 37.62 | 38.94 | 37.48 | 38.37 | 6,536,115 | +1.01(+2.71%) |
Dec 08, 2009 | 37.95 | 38.31 | 36.95 | 37.35 | 7,986,070 | -1.19(-3.09%) |
Dec 07, 2009 | 37.80 | 39.15 | 37.49 | 38.55 | 8,630,771 | -0.27(-0.70%) |
Dec 04, 2009 | 39.78 | 39.95 | 38.02 | 38.82 | 11,530,659 | -1.52(-3.76%) |
Dec 03, 2009 | 41.32 | 41.60 | 40.17 | 40.33 | 9,648,109 | -1.27(-3.04%) |
Dec 02, 2009 | 40.68 | 42.05 | 40.40 | 41.60 | 8,022,655 | +1.37(+3.41%) |
Dec 01, 2009 | 39.55 | 40.77 | 39.43 | 40.23 | 8,053,130 | +1.72(+4.47%) |
Nov 30, 2009 | 38.02 | 38.93 | 37.93 | 38.51 | 5,582,256 | +0.15(+0.38%) |
Nov 27, 2009 | 38.01 | 39.09 | 37.42 | 38.36 | 4,891,292 | -1.60(-4.00%) |
Nov 25, 2009 | 39.76 | 40.02 | 39.06 | 39.96 | 4,347,054 | +1.68(+4.40%) |
Nov 24, 2009 | 38.88 | 39.01 | 38.16 | 38.28 | 5,429,441 | -0.44(-1.13%) |
Nov 23, 2009 | 38.47 | 39.50 | 38.36 | 38.71 | 7,802,986 | +1.34(+3.59%) |
Nov 20, 2009 | 37.26 | 37.66 | 36.63 | 37.37 | 4,576,909 | -0.55(-1.46%) |
Nov 19, 2009 | 37.06 | 38.00 | 36.37 | 37.92 | 4,591,884 | +0.56(+1.50%) |
Nov 18, 2009 | 38.10 | 38.48 | 36.94 | 37.37 | 4,539,785 | -0.47(-1.25%) |
Nov 17, 2009 | 37.34 | 37.84 | 37.03 | 37.84 | 4,440,995 | -0.03(-0.08%) |
Nov 16, 2009 | 37.99 | 38.47 | 37.55 | 37.87 | 5,146,775 | +0.63(+1.68%) |
Nov 13, 2009 | 36.74 | 37.67 | 36.62 | 37.24 | 5,361,811 | +0.57(+1.54%) |
Nov 12, 2009 | 36.81 | 37.30 | 36.06 | 36.68 | 5,586,631 | -0.69(-1.84%) |
Nov 11, 2009 | 38.29 | 38.34 | 37.23 | 37.37 | 7,298,375 | +0.06(+0.15%) |
Nov 10, 2009 | 36.61 | 37.48 | 36.35 | 37.31 | 6,790,335 | +0.58(+1.59%) |
Nov 09, 2009 | 36.76 | 37.41 | 36.47 | 36.73 | 7,580,491 | +1.36(+3.84%) |
Nov 06, 2009 | 34.66 | 36.20 | 34.59 | 35.37 | 7,007,019 | +0.61(+1.77%) |
Nov 05, 2009 | 34.96 | 35.57 | 34.46 | 34.75 | 6,796,471 | -0.05(-0.14%) |
Nov 04, 2009 | 36.30 | 36.32 | 33.83 | 34.80 | 15,557,483 | -1.26(-3.49%) |
Nov 03, 2009 | 33.27 | 36.08 | 33.00 | 36.06 | 15,273,096 | +2.53(+7.53%) |
Nov 02, 2009 | 33.73 | 34.75 | 32.65 | 33.54 | 12,041,053 | +0.64(+1.94%) |
Oct 30, 2009 | 35.17 | 35.41 | 31.58 | 32.90 | 24,663,534 | -2.24(-6.38%) |
Oct 29, 2009 | 35.63 | 36.12 | 34.42 | 35.14 | 15,702,623 | -2.73(-7.21%) |
Oct 28, 2009 | 39.84 | 40.49 | 37.62 | 37.87 | 7,670,891 | -2.08(-5.20%) |
Oct 27, 2009 | 40.31 | 40.84 | 39.49 | 39.95 | 4,758,282 | -0.45(-1.11%) |
Oct 26, 2009 | 42.12 | 42.87 | 39.95 | 40.40 | 6,341,646 | -1.70(-4.04%) |
Oct 23, 2009 | 42.36 | 42.54 | 41.86 | 42.10 | 4,722,041 | -0.42(-1.00%) |
Oct 22, 2009 | 42.62 | 43.11 | 42.04 | 42.52 | 4,392,045 | -0.16(-0.37%) |
Oct 21, 2009 | 42.57 | 44.19 | 42.41 | 42.68 | 5,811,481 | -0.14(-0.33%) |
Oct 20, 2009 | 42.17 | 42.97 | 42.13 | 42.82 | 4,592,248 | -1.04(-2.38%) |
Oct 19, 2009 | 43.76 | 44.17 | 42.71 | 43.87 | 4,606,289 | +0.30(+0.68%) |
Oct 16, 2009 | 42.95 | 44.37 | 42.92 | 43.57 | 4,570,896 | +0.33(+0.77%) |
Oct 15, 2009 | 43.65 | 44.05 | 43.04 | 43.24 | 5,026,556 | -1.12(-2.52%) |
Oct 14, 2009 | 44.80 | 45.02 | 44.04 | 44.36 | 4,989,171 | -0.44(-0.99%) |
Oct 13, 2009 | 44.07 | 45.48 | 43.71 | 44.80 | 5,609,983 | +0.97(+2.22%) |
Oct 12, 2009 | 44.80 | 45.14 | 43.46 | 43.83 | 3,450,748 | -0.21(-0.47%) |
Oct 09, 2009 | 43.68 | 44.54 | 43.27 | 44.04 | 4,796,610 | -0.07(-0.15%) |
Oct 08, 2009 | 44.45 | 44.72 | 43.36 | 44.11 | 7,139,137 | +0.03(+0.07%) |
Oct 07, 2009 | 43.44 | 44.22 | 42.91 | 44.08 | 7,067,683 | +0.69(+1.59%) |
Oct 06, 2009 | 42.81 | 44.08 | 42.45 | 43.39 | 8,144,185 | +2.49(+6.09%) |
Oct 05, 2009 | 39.51 | 41.37 | 39.51 | 40.90 | 6,087,949 | +1.65(+4.20%) |
Oct 02, 2009 | 39.06 | 40.83 | 38.84 | 39.25 | 7,548,109 | -0.20(-0.50%) |
Oct 01, 2009 | 41.79 | 41.81 | 39.31 | 39.45 | 7,373,224 | -2.25(-5.39%) |
Sep 30, 2009 | 41.40 | 42.23 | 40.19 | 41.70 | 10,063,394 | +1.25(+3.08%) |
Sep 29, 2009 | 39.58 | 41.17 | 39.46 | 40.45 | 7,414,772 | +0.31(+0.77%) |
Sep 28, 2009 | 39.36 | 40.73 | 39.21 | 40.14 | 5,855,875 | +0.66(+1.67%) |
Sep 25, 2009 | 38.89 | 39.71 | 38.55 | 39.48 | 12,691,034 | +0.20(+0.52%) |
Sep 24, 2009 | 41.94 | 42.10 | 38.87 | 39.28 | 14,121,022 | -2.16(-5.22%) |
Sep 23, 2009 | 42.82 | 43.02 | 41.30 | 41.44 | 6,643,647 | -1.51(-3.51%) |
Sep 22, 2009 | 43.48 | 43.70 | 42.57 | 42.95 | 6,569,055 | +0.65(+1.53%) |
Sep 21, 2009 | 41.05 | 42.53 | 40.31 | 42.30 | 7,148,394 | +0.05(+0.12%) |
Sep 18, 2009 | 43.46 | 43.47 | 41.99 | 42.25 | 7,726,775 | -0.92(-2.12%) |
Sep 17, 2009 | 43.44 | 44.25 | 42.45 | 43.17 | 5,870,459 | -0.97(-2.20%) |
Sep 16, 2009 | 44.25 | 44.45 | 43.58 | 44.14 | 6,684,896 | +0.84(+1.93%) |
Sep 15, 2009 | 42.55 | 43.57 | 42.12 | 43.30 | 6,378,219 | +0.65(+1.51%) |
Sep 14, 2009 | 42.33 | 43.02 | 41.91 | 42.66 | 6,085,522 | -0.42(-0.97%) |
Sep 11, 2009 | 43.00 | 43.74 | 42.03 | 43.07 | 10,280,783 | +1.29(+3.09%) |
Sep 10, 2009 | 39.46 | 42.04 | 39.46 | 41.78 | 8,503,354 | +2.07(+5.22%) |
Sep 09, 2009 | 40.41 | 41.14 | 39.13 | 39.71 | 10,212,535 | -3.12(-7.29%) |
Sep 08, 2009 | 42.65 | 43.25 | 40.17 | 42.84 | 12,038,183 | +1.52(+3.67%) |
Sep 04, 2009 | 40.30 | 41.50 | 39.86 | 41.32 | 8,070,282 | +0.53(+1.30%) |
Sep 03, 2009 | 38.70 | 41.08 | 38.37 | 40.79 | 14,386,414 | +2.43(+6.33%) |
Sep 02, 2009 | 35.21 | 38.68 | 35.15 | 38.36 | 11,163,479 | +3.75(+10.83%) |
Sep 01, 2009 | 35.00 | 35.78 | 34.31 | 34.61 | 5,377,092 | -0.66(-1.88%) |
Aug 31, 2009 | 35.07 | 35.36 | 34.72 | 35.28 | 4,224,907 | -0.79(-2.18%) |
Aug 28, 2009 | 36.48 | 36.86 | 35.61 | 36.06 | 4,250,926 | +0.28(+0.77%) |
Aug 27, 2009 | 34.89 | 35.87 | 34.11 | 35.79 | 3,730,968 | +0.81(+2.32%) |
Aug 26, 2009 | 35.09 | 35.29 | 34.58 | 34.97 | 3,204,455 | -0.33(-0.92%) |
Aug 25, 2009 | 35.66 | 35.94 | 35.10 | 35.30 | 3,352,379 | +0.35(+1.00%) |
Aug 24, 2009 | 35.50 | 36.27 | 34.84 | 34.95 | 4,354,581 | -0.22(-0.61%) |
Aug 21, 2009 | 35.37 | 35.58 | 34.83 | 35.17 | 4,915,545 | +1.01(+2.95%) |
Aug 20, 2009 | 33.32 | 34.32 | 33.32 | 34.16 | 3,580,783 | +0.69(+2.06%) |
Aug 19, 2009 | 32.46 | 33.77 | 32.46 | 33.47 | 4,197,786 | +0.29(+0.89%) |
Aug 18, 2009 | 32.62 | 33.41 | 32.55 | 33.17 | 3,493,791 | +0.85(+2.62%) |
Aug 17, 2009 | 32.98 | 33.06 | 32.19 | 32.33 | 4,060,372 | -1.62(-4.76%) |
Aug 14, 2009 | 35.06 | 35.13 | 33.65 | 33.94 | 3,443,531 | -0.90(-2.59%) |
Aug 13, 2009 | 35.15 | 35.46 | 34.67 | 34.85 | 4,485,146 | +0.47(+1.36%) |
Aug 12, 2009 | 34.29 | 35.18 | 34.00 | 34.38 | 6,076,413 | -0.04(-0.11%) |
Aug 11, 2009 | 34.70 | 34.85 | 34.20 | 34.42 | 3,426,326 | -0.39(-1.13%) |
Aug 10, 2009 | 35.34 | 35.38 | 34.69 | 34.81 | 3,870,534 | -1.15(-3.20%) |
Aug 07, 2009 | 36.92 | 37.33 | 35.91 | 35.96 | 5,047,762 | -1.23(-3.31%) |
Aug 06, 2009 | 37.45 | 37.55 | 36.63 | 37.19 | 5,363,885 | +0.25(+0.67%) |
Aug 05, 2009 | 37.02 | 37.49 | 35.80 | 36.94 | 4,259,260 | +0.18(+0.48%) |
Aug 04, 2009 | 36.39 | 37.67 | 36.26 | 36.76 | 4,759,675 | +0.23(+0.62%) |
Aug 03, 2009 | 36.62 | 37.06 | 36.43 | 36.54 | 4,238,242 | +0.55(+1.54%) |
Jul 31, 2009 | 34.41 | 36.26 | 34.26 | 35.98 | 5,206,895 | +1.59(+4.63%) |
Jul 30, 2009 | 33.30 | 34.63 | 33.19 | 34.39 | 6,290,523 | +2.22(+6.92%) |
Jul 29, 2009 | 32.76 | 32.82 | 32.06 | 32.17 | 4,202,238 | -0.91(-2.75%) |
Jul 28, 2009 | 34.29 | 34.38 | 32.23 | 33.08 | 5,657,673 | -2.04(-5.81%) |
Jul 27, 2009 | 35.66 | 35.99 | 34.96 | 35.12 | 2,438,435 | -0.18(-0.50%) |
Jul 24, 2009 | 35.12 | 35.73 | 35.12 | 35.29 | 1,051 | +0.22(+0.61%) |
Jul 23, 2009 | 34.76 | 36.26 | 34.72 | 35.08 | 4,433,818 | +0.00(+0.00%) |
Jul 22, 2009 | 34.64 | 35.82 | 34.38 | 35.08 | 3,828,065 | +0.21(+0.60%) |
Jul 21, 2009 | 35.80 | 35.87 | 34.15 | 34.87 | 3,222,146 | -0.62(-1.75%) |
Jul 20, 2009 | 35.02 | 35.60 | 34.84 | 35.49 | 3,447,741 | +1.34(+3.92%) |
Jul 17, 2009 | 33.84 | 34.31 | 33.53 | 34.15 | 2,991,001 | +0.50(+1.50%) |
Jul 16, 2009 | 33.19 | 33.91 | 32.88 | 33.65 | 3,096,700 | +0.30(+0.90%) |
Jul 15, 2009 | 32.68 | 33.65 | 32.65 | 33.35 | 4,047,336 | +1.75(+5.52%) |
Jul 14, 2009 | 31.59 | 31.90 | 31.11 | 31.60 | 2,965,729 | +0.64(+2.06%) |
Jul 13, 2009 | 29.55 | 30.97 | 29.47 | 30.96 | 4,059,413 | +0.78(+2.59%) |
Jul 10, 2009 | 30.01 | 30.59 | 29.58 | 30.18 | 2,739,979 | -0.15(-0.49%) |
Jul 09, 2009 | 30.88 | 31.65 | 30.21 | 30.33 | 3,953,055 | +0.02(+0.08%) |
Jul 08, 2009 | 31.35 | 31.74 | 29.60 | 30.30 | 5,766,314 | -1.24(-3.92%) |
Jul 07, 2009 | 31.47 | 32.38 | 31.39 | 31.54 | 2,316,391 | +0.02(+0.08%) |
Jul 06, 2009 | 31.99 | 31.99 | 30.91 | 31.51 | 3,714,379 | -1.35(-4.11%) |
Jul 02, 2009 | 32.66 | 33.15 | 32.22 | 32.87 | 2,129,542 | -0.79(-2.36%) |
Jul 01, 2009 | 33.04 | 34.13 | 32.89 | 33.66 | 3,283,768 | +1.41(+4.36%) |
Jun 30, 2009 | 33.36 | 33.64 | 31.96 | 32.25 | 3,354,208 | -1.24(-3.69%) |
Jun 29, 2009 | 33.49 | 33.84 | 32.98 | 33.49 | 2,334,181 | +0.04(+0.11%) |
Jun 26, 2009 | 34.45 | 34.45 | 33.23 | 33.45 | 3,527,438 | -0.73(-2.14%) |
Jun 25, 2009 | 33.40 | 34.22 | 33.22 | 34.18 | 3,540,313 | +1.29(+3.92%) |
Jun 24, 2009 | 32.30 | 33.51 | 31.99 | 32.89 | 6,651,486 | +1.46(+4.65%) |
Jun 23, 2009 | 30.44 | 31.63 | 29.78 | 31.43 | 4,711,457 | +1.40(+4.65%) |
Jun 22, 2009 | 31.42 | 31.47 | 30.00 | 30.03 | 5,127,426 | -2.37(-7.32%) |
Jun 19, 2009 | 31.81 | 32.67 | 31.66 | 32.41 | 3,497,924 | +0.88(+2.79%) |
Jun 18, 2009 | 32.60 | 32.98 | 31.34 | 31.53 | 4,662,659 | -1.06(-3.24%) |
Jun 17, 2009 | 32.77 | 32.79 | 31.60 | 32.58 | 4,776,627 | +0.04(+0.11%) |
Jun 16, 2009 | 32.99 | 33.36 | 32.12 | 32.55 | 4,496,877 | +0.27(+0.84%) |
Jun 15, 2009 | 32.88 | 32.88 | 31.72 | 32.28 | 5,409,466 | -0.97(-2.92%) |
Jun 12, 2009 | 33.67 | 34.02 | 33.13 | 33.25 | 4,562,211 | -1.57(-4.50%) |
Jun 11, 2009 | 34.54 | 35.63 | 34.16 | 34.82 | 4,071,057 | +0.05(+0.14%) |
Jun 10, 2009 | 35.36 | 35.47 | 34.27 | 34.77 | 4,634,683 | -0.12(-0.35%) |
Jun 09, 2009 | 36.52 | 36.60 | 34.78 | 34.89 | 5,513,952 | -0.81(-2.26%) |
Jun 08, 2009 | 34.66 | 35.82 | 34.34 | 35.69 | 6,286,787 | +0.44(+1.26%) |
Jun 05, 2009 | 36.08 | 36.18 | 34.67 | 35.25 | 5,849,999 | -1.90(-5.11%) |
Jun 04, 2009 | 36.50 | 37.71 | 36.33 | 37.15 | 5,134,706 | +1.32(+3.69%) |
Jun 03, 2009 | 36.70 | 37.26 | 35.09 | 35.83 | 7,191,971 | -2.03(-5.37%) |
Jun 02, 2009 | 37.21 | 38.40 | 37.05 | 37.86 | 6,377,710 | +0.72(+1.94%) |
Jun 01, 2009 | 38.75 | 38.90 | 37.03 | 37.14 | 7,638,732 | -0.87(-2.30%) |
May 29, 2009 | 37.13 | 38.67 | 37.11 | 38.02 | 9,187,439 | +1.78(+4.92%) |
May 28, 2009 | 34.95 | 36.44 | 34.64 | 36.23 | 7,527,906 | +2.14(+6.29%) |
May 27, 2009 | 35.52 | 35.52 | 34.02 | 34.09 | 6,347,668 | -1.16(-3.28%) |
May 26, 2009 | 34.34 | 35.39 | 33.95 | 35.25 | 5,169,021 | -0.28(-0.80%) |
May 22, 2009 | 35.79 | 36.19 | 35.42 | 35.53 | 5,198,043 | +0.31(+0.89%) |
May 21, 2009 | 34.62 | 35.58 | 33.92 | 35.21 | 6,800,381 | +0.50(+1.43%) |
May 20, 2009 | 33.43 | 35.07 | 33.38 | 34.72 | 7,863,460 | +1.97(+6.02%) |
May 19, 2009 | 32.57 | 33.38 | 32.04 | 32.74 | 5,460,700 | +0.38(+1.18%) |
May 18, 2009 | 32.46 | 32.46 | 30.98 | 32.36 | 4,237,084 | +0.18(+0.57%) |
May 15, 2009 | 33.10 | 33.40 | 31.71 | 32.18 | 5,032,173 | -0.73(-2.20%) |
May 14, 2009 | 32.52 | 33.25 | 31.43 | 32.90 | 5,998,826 | +0.66(+2.06%) |
May 13, 2009 | 31.08 | 32.88 | 31.08 | 32.24 | 10,789,033 | +0.63(+1.98%) |
May 12, 2009 | 30.38 | 31.79 | 29.87 | 31.61 | 8,270,934 | +1.83(+6.15%) |
May 11, 2009 | 30.24 | 30.43 | 29.20 | 29.78 | 5,326,986 | -0.80(-2.61%) |
May 08, 2009 | 29.70 | 30.81 | 29.53 | 30.58 | 5,038,093 | +1.16(+3.95%) |
May 07, 2009 | 30.27 | 30.61 | 29.09 | 29.42 | 5,126,882 | -0.23(-0.77%) |
May 06, 2009 | 28.93 | 29.76 | 28.89 | 29.65 | 4,773,465 | +1.25(+4.42%) |
May 05, 2009 | 29.09 | 29.50 | 28.17 | 28.39 | 5,243,703 | -0.09(-0.30%) |
May 04, 2009 | 27.80 | 28.54 | 27.59 | 28.48 | 5,370,331 | +1.20(+4.42%) |
May 01, 2009 | 27.03 | 27.72 | 26.60 | 27.27 | 5,170,139 | +0.17(+0.61%) |
Apr 30, 2009 | 28.04 | 28.04 | 26.21 | 27.11 | 11,339,146 | -1.17(-4.15%) |
Apr 29, 2009 | 28.58 | 28.78 | 27.93 | 28.28 | 4,783,889 | +0.44(+1.59%) |
Apr 28, 2009 | 28.43 | 28.57 | 27.70 | 27.84 | 5,733,044 | -1.38(-4.71%) |
Apr 27, 2009 | 30.04 | 30.58 | 28.96 | 29.22 | 5,445,805 | -1.35(-4.40%) |
Apr 24, 2009 | 29.65 | 30.78 | 29.49 | 30.56 | 6,292,915 | +1.52(+5.23%) |
Apr 23, 2009 | 28.11 | 29.70 | 27.89 | 29.04 | 5,728,538 | +1.09(+3.91%) |
Apr 22, 2009 | 27.93 | 28.89 | 27.93 | 27.95 | 5,700,572 | +0.02(+0.09%) |
Apr 21, 2009 | 29.31 | 29.59 | 27.70 | 27.93 | 5,309,003 | -0.94(-3.26%) |
Apr 20, 2009 | 27.35 | 29.16 | 27.32 | 28.87 | 8,550,674 | +2.04(+7.61%) |
Apr 17, 2009 | 27.75 | 28.06 | 26.74 | 26.83 | 7,228,023 | -1.28(-4.55%) |
Apr 16, 2009 | 30.45 | 30.45 | 27.85 | 28.10 | 8,519,279 | -2.21(-7.28%) |
Apr 15, 2009 | 30.29 | 30.92 | 30.12 | 30.31 | 4,098,226 | +0.08(+0.26%) |
Apr 14, 2009 | 30.35 | 30.94 | 30.11 | 30.23 | 4,305,211 | +0.08(+0.27%) |
Apr 13, 2009 | 31.19 | 31.19 | 30.08 | 30.15 | 6,311,120 | -0.15(-0.49%) |
Apr 09, 2009 | 30.54 | 30.90 | 30.08 | 30.30 | 3,598,922 | -0.30(-0.98%) |
Apr 08, 2009 | 31.36 | 31.56 | 30.19 | 30.60 | 5,434,021 | -0.39(-1.25%) |
Apr 07, 2009 | 31.39 | 31.98 | 30.94 | 30.99 | 5,373,758 | +0.11(+0.36%) |
Apr 06, 2009 | 30.50 | 30.91 | 29.88 | 30.88 | 7,011,463 | -0.64(-2.03%) |
Apr 03, 2009 | 33.43 | 33.68 | 31.11 | 31.51 | 6,923,533 | -1.86(-5.56%) |
Apr 02, 2009 | 34.91 | 34.93 | 32.93 | 33.37 | 9,583,593 | -2.19(-6.15%) |
Apr 01, 2009 | 35.52 | 35.77 | 34.88 | 35.56 | 5,211,611 | +0.58(+1.65%) |
Mar 31, 2009 | 35.25 | 35.93 | 34.47 | 34.98 | 7,156,961 | +0.28(+0.80%) |
Mar 30, 2009 | 34.25 | 35.30 | 33.72 | 34.70 | 5,577,003 | -0.79(-2.22%) |
Mar 26, 2009 | 36.00 | 36.19 | 35.28 | 35.49 | 4,820,050 | -0.26(-0.72%) |
Mar 25, 2009 | 34.63 | 36.06 | 34.11 | 35.75 | 8,488,160 | +1.11(+3.21%) |
Mar 24, 2009 | 33.83 | 35.12 | 33.16 | 34.64 | 6,155,503 | +0.02(+0.05%) |
Mar 23, 2009 | 35.03 | 35.48 | 34.50 | 34.62 | 6,655,892 | +0.19(+0.55%) |
Mar 20, 2009 | 33.66 | 34.88 | 33.37 | 34.43 | 8,569,941 | +0.36(+1.05%) |
Mar 19, 2009 | 33.62 | 34.60 | 33.40 | 34.07 | 10,544,486 | +1.25(+3.80%) |
Mar 18, 2009 | 29.19 | 32.98 | 28.40 | 32.82 | 14,477,776 | +3.18(+10.72%) |
Mar 17, 2009 | 29.65 | 30.01 | 28.93 | 29.65 | 5,394,881 | -0.25(-0.82%) |
Mar 16, 2009 | 30.30 | 30.78 | 29.65 | 29.89 | 6,306,177 | -1.16(-3.74%) |
Mar 13, 2009 | 30.85 | 31.21 | 30.43 | 31.05 | 0 | +0.68(+2.23%) |
Mar 12, 2009 | 30.69 | 31.19 | 29.82 | 30.38 | 9,412,244 | +0.20(+0.65%) |
Mar 11, 2009 | 28.60 | 30.72 | 28.37 | 30.18 | 11,678,906 | +1.90(+6.71%) |
Mar 10, 2009 | 29.47 | 29.55 | 27.70 | 28.28 | 9,062,280 | -1.38(-4.64%) |
Mar 09, 2009 | 30.10 | 30.61 | 28.91 | 29.66 | 6,231,168 | -1.04(-3.40%) |
Mar 06, 2009 | 31.53 | 31.96 | 30.11 | 30.70 | 0 | -0.33(-1.05%) |
Mar 05, 2009 | 29.38 | 31.32 | 29.27 | 31.03 | 8,989,074 | +1.91(+6.56%) |
Mar 04, 2009 | 29.99 | 30.29 | 28.68 | 29.12 | 6,686,084 | +0.66(+2.33%) |
Mar 02, 2009 | 31.02 | 31.02 | 28.05 | 28.45 | 11,411,264 | -2.19(-7.14%) |
Feb 27, 2009 | 31.10 | 31.42 | 29.60 | 30.64 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 29.94 | 30.56 | 28.64 | 30.10 | 11,605,658 | -0.28(-0.93%) |
Feb 25, 2009 | 31.15 | 32.60 | 30.34 | 30.38 | 12,516,337 | -0.73(-2.33%) |
Feb 24, 2009 | 33.92 | 33.92 | 30.76 | 31.10 | 14,566,628 | -2.54(-7.56%) |
Feb 23, 2009 | 33.02 | 34.38 | 32.47 | 33.65 | 9,225,503 | +0.06(+0.18%) |
Feb 20, 2009 | 33.09 | 34.27 | 32.12 | 33.59 | 10,866,168 | +1.78(+5.58%) |
Feb 19, 2009 | 32.60 | 33.70 | 31.47 | 31.81 | 10,198,417 | -1.33(-4.02%) |
Feb 18, 2009 | 33.35 | 33.54 | 31.87 | 33.14 | 8,963,258 | -0.17(-0.52%) |
Feb 17, 2009 | 33.81 | 34.53 | 33.02 | 33.32 | 9,866,874 | +0.29(+0.87%) |
Feb 13, 2009 | 34.13 | 34.23 | 32.70 | 33.03 | 8,529,423 | -1.41(-4.09%) |
Feb 12, 2009 | 34.59 | 34.94 | 33.42 | 34.43 | 8,448,605 | -0.19(-0.55%) |
Feb 11, 2009 | 33.07 | 34.97 | 32.47 | 34.62 | 11,465,696 | +2.14(+6.58%) |
Feb 10, 2009 | 33.43 | 33.94 | 31.81 | 32.49 | 8,725,516 | -0.17(-0.51%) |
Feb 09, 2009 | 33.25 | 33.64 | 32.30 | 32.65 | 6,274,387 | -1.44(-4.24%) |
Feb 06, 2009 | 33.27 | 34.43 | 33.10 | 34.10 | 6,689,213 | +0.45(+1.33%) |
Feb 05, 2009 | 33.17 | 33.94 | 32.89 | 33.65 | 8,232,527 | +1.41(+4.39%) |
Feb 04, 2009 | 32.01 | 32.85 | 31.60 | 32.23 | 7,593,201 | +1.08(+3.45%) |
Feb 03, 2009 | 31.13 | 32.08 | 30.49 | 31.16 | 8,554,061 | +0.33(+1.06%) |