Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 47.58 | 47.82 | 46.75 | 46.95 | 453,075 | -0.50(-1.05%) |
Jan 28, 2010 | 48.26 | 48.40 | 47.45 | 47.45 | 360,990 | -0.78(-1.62%) |
Jan 27, 2010 | 48.00 | 48.42 | 47.32 | 48.23 | 459,624 | +0.57(+1.20%) |
Jan 26, 2010 | 47.18 | 47.88 | 46.62 | 47.66 | 437,318 | +0.40(+0.84%) |
Jan 25, 2010 | 47.89 | 48.02 | 46.85 | 47.26 | 498,274 | -0.34(-0.70%) |
Jan 22, 2010 | 48.26 | 48.50 | 47.57 | 47.60 | 369,254 | -0.62(-1.28%) |
Jan 21, 2010 | 49.02 | 49.40 | 48.16 | 48.22 | 440,187 | -0.80(-1.64%) |
Jan 20, 2010 | 49.49 | 49.49 | 48.89 | 49.02 | 432,780 | -0.93(-1.86%) |
Jan 19, 2010 | 49.87 | 50.92 | 49.11 | 49.95 | 532,902 | +0.16(+0.33%) |
Jan 15, 2010 | 50.00 | 49.79 | 49.79 | 49.79 | 377,989 | -0.21(-0.42%) |
Jan 14, 2010 | 50.67 | 50.71 | 49.71 | 50.00 | 447,906 | -0.63(-1.25%) |
Jan 13, 2010 | 49.90 | 50.79 | 49.90 | 50.63 | 564,553 | +1.00(+2.01%) |
Jan 12, 2010 | 49.91 | 49.94 | 49.28 | 49.63 | 393,571 | -0.39(-0.77%) |
Jan 11, 2010 | 50.76 | 51.04 | 49.73 | 50.02 | 396,076 | -0.79(-1.55%) |
Jan 08, 2010 | 50.70 | 50.87 | 50.45 | 50.81 | 401,234 | +0.11(+0.22%) |
Jan 07, 2010 | 50.28 | 50.83 | 50.18 | 50.70 | 581,369 | +0.42(+0.84%) |
Jan 06, 2010 | 50.25 | 50.60 | 50.03 | 50.28 | 496,783 | +0.11(+0.22%) |
Jan 05, 2010 | 49.75 | 50.18 | 49.38 | 50.16 | 526,745 | +0.47(+0.94%) |
Jan 04, 2010 | 49.34 | 50.05 | 49.22 | 49.69 | 567,203 | +0.60(+1.23%) |
Dec 31, 2009 | 49.66 | 49.09 | 49.09 | 49.09 | 317,473 | -0.43(-0.87%) |
Dec 30, 2009 | 49.59 | 49.85 | 49.31 | 49.52 | 263,079 | -0.19(-0.37%) |
Dec 29, 2009 | 49.84 | 49.87 | 49.43 | 49.71 | 244,138 | +0.10(+0.21%) |
Dec 28, 2009 | 49.84 | 50.10 | 49.43 | 49.60 | 323,638 | -0.07(-0.15%) |
Dec 24, 2009 | 49.90 | 49.93 | 49.37 | 49.68 | 252,631 | -0.03(-0.06%) |
Dec 23, 2009 | 49.37 | 49.97 | 49.34 | 49.71 | 624,276 | +0.34(+0.68%) |
Dec 22, 2009 | 49.10 | 49.51 | 48.96 | 49.37 | 857,382 | +0.25(+0.50%) |
Dec 21, 2009 | 48.99 | 49.28 | 48.69 | 49.13 | 642,551 | +0.28(+0.58%) |
Dec 18, 2009 | 49.08 | 49.08 | 47.95 | 48.84 | 791,383 | +0.04(+0.09%) |
Dec 17, 2009 | 48.54 | 49.43 | 48.01 | 48.80 | 988,919 | -0.16(-0.32%) |
Dec 16, 2009 | 50.06 | 51.09 | 48.62 | 48.96 | 1,794,393 | -0.86(-1.72%) |
Dec 15, 2009 | 52.99 | 54.29 | 49.57 | 49.81 | 2,711,457 | -6.87(-12.12%) |
Dec 14, 2009 | 56.66 | 56.77 | 56.18 | 56.68 | 641,126 | +0.08(+0.14%) |
Dec 11, 2009 | 56.27 | 56.64 | 55.50 | 56.60 | 564,637 | +0.68(+1.21%) |
Dec 10, 2009 | 55.31 | 56.27 | 55.07 | 55.92 | 421,541 | +1.14(+2.08%) |
Dec 09, 2009 | 54.43 | 54.93 | 53.88 | 54.78 | 585,793 | +0.51(+0.93%) |
Dec 08, 2009 | 54.65 | 54.84 | 53.61 | 54.28 | 561,871 | -0.56(-1.02%) |
Dec 07, 2009 | 55.06 | 55.43 | 54.62 | 54.84 | 503,287 | -0.17(-0.31%) |
Dec 04, 2009 | 54.74 | 55.35 | 54.04 | 55.01 | 361,417 | +0.79(+1.46%) |
Dec 03, 2009 | 55.15 | 55.15 | 54.17 | 54.22 | 330,633 | -0.84(-1.53%) |
Dec 02, 2009 | 54.58 | 55.43 | 54.58 | 55.06 | 314,246 | +0.42(+0.78%) |
Dec 01, 2009 | 54.51 | 54.73 | 54.28 | 54.63 | 256,244 | +0.72(+1.33%) |
Nov 30, 2009 | 53.55 | 54.02 | 53.13 | 53.92 | 257,290 | +0.37(+0.70%) |
Nov 27, 2009 | 53.16 | 54.29 | 53.05 | 53.55 | 194,462 | -0.96(-1.76%) |
Nov 25, 2009 | 53.98 | 54.60 | 53.71 | 54.51 | 307,116 | +0.48(+0.88%) |
Nov 24, 2009 | 54.26 | 54.55 | 53.74 | 54.03 | 541,070 | -0.28(-0.52%) |
Nov 23, 2009 | 54.15 | 54.93 | 54.06 | 54.31 | 368,987 | +0.76(+1.42%) |
Nov 20, 2009 | 53.67 | 53.93 | 53.04 | 53.55 | 391,764 | -0.44(-0.81%) |
Nov 19, 2009 | 54.87 | 54.87 | 53.26 | 53.99 | 527,386 | -0.83(-1.52%) |
Nov 18, 2009 | 55.40 | 55.40 | 54.43 | 54.83 | 247,460 | -0.46(-0.84%) |
Nov 17, 2009 | 55.02 | 55.32 | 54.89 | 55.29 | 200,910 | -0.07(-0.12%) |
Nov 16, 2009 | 54.21 | 55.62 | 54.09 | 55.36 | 716,268 | +1.55(+2.88%) |
Nov 13, 2009 | 52.97 | 53.87 | 52.67 | 53.81 | 622,805 | +1.09(+2.06%) |
Nov 12, 2009 | 53.05 | 53.36 | 52.64 | 52.72 | 416,915 | -0.36(-0.67%) |
Nov 11, 2009 | 53.32 | 53.57 | 52.74 | 53.08 | 474,699 | +0.15(+0.28%) |
Nov 10, 2009 | 52.54 | 53.66 | 52.54 | 52.93 | 669,983 | +0.19(+0.37%) |
Nov 09, 2009 | 51.68 | 53.14 | 51.59 | 52.73 | 760,195 | +1.56(+3.04%) |
Nov 06, 2009 | 50.84 | 51.44 | 50.47 | 51.18 | 476,302 | +0.17(+0.34%) |
Nov 05, 2009 | 49.68 | 51.08 | 49.68 | 51.01 | 621,650 | +1.50(+3.03%) |
Nov 04, 2009 | 49.56 | 50.09 | 49.08 | 49.51 | 471,658 | +0.37(+0.74%) |
Nov 03, 2009 | 47.61 | 49.26 | 47.61 | 49.14 | 623,182 | +1.14(+2.38%) |
Nov 02, 2009 | 47.67 | 48.35 | 46.97 | 48.00 | 540,682 | +0.27(+0.56%) |
Oct 30, 2009 | 48.60 | 49.17 | 47.70 | 47.73 | 553,040 | -0.99(-2.03%) |
Oct 29, 2009 | 48.39 | 48.84 | 47.99 | 48.73 | 577,022 | +0.76(+1.58%) |
Oct 28, 2009 | 48.37 | 48.93 | 47.94 | 47.96 | 540,007 | -0.54(-1.12%) |
Oct 27, 2009 | 49.30 | 49.51 | 48.42 | 48.51 | 628,142 | -0.51(-1.05%) |
Oct 26, 2009 | 49.69 | 49.90 | 48.37 | 49.02 | 568,105 | -0.51(-1.02%) |
Oct 23, 2009 | 49.45 | 49.66 | 49.19 | 49.53 | 595,533 | +0.00(+0.00%) |
Oct 22, 2009 | 48.68 | 49.64 | 48.16 | 49.53 | 688,509 | +0.97(+2.00%) |
Oct 21, 2009 | 49.19 | 49.88 | 48.48 | 48.56 | 456,457 | -0.78(-1.59%) |
Oct 20, 2009 | 48.96 | 49.43 | 48.93 | 49.34 | 333,728 | -0.17(-0.35%) |
Oct 19, 2009 | 48.99 | 49.93 | 48.56 | 49.52 | 456,082 | +0.69(+1.40%) |
Oct 16, 2009 | 49.27 | 49.78 | 48.64 | 48.83 | 332,849 | -0.89(-1.80%) |
Oct 15, 2009 | 48.69 | 50.42 | 48.69 | 49.72 | 616,156 | +0.44(+0.89%) |
Oct 14, 2009 | 49.82 | 49.90 | 48.88 | 49.28 | 659,634 | -0.18(-0.36%) |
Oct 13, 2009 | 49.44 | 49.90 | 49.08 | 49.46 | 691,202 | +0.00(+0.00%) |
Oct 12, 2009 | 50.01 | 50.16 | 49.04 | 49.46 | 370,145 | -0.39(-0.78%) |
Oct 09, 2009 | 49.04 | 49.88 | 48.84 | 49.85 | 278,286 | +0.67(+1.36%) |
Oct 08, 2009 | 48.86 | 49.71 | 48.84 | 49.18 | 731,027 | +0.62(+1.27%) |
Oct 07, 2009 | 48.71 | 48.88 | 48.21 | 48.56 | 433,162 | -0.35(-0.72%) |
Oct 06, 2009 | 48.88 | 49.13 | 48.61 | 48.91 | 401,246 | +0.34(+0.69%) |
Oct 05, 2009 | 47.74 | 48.59 | 47.59 | 48.58 | 361,594 | +0.84(+1.76%) |
Oct 02, 2009 | 48.17 | 48.61 | 47.32 | 47.73 | 591,028 | -0.73(-1.51%) |
Oct 01, 2009 | 49.32 | 49.32 | 48.37 | 48.46 | 884,619 | -0.90(-1.83%) |
Sep 30, 2009 | 49.88 | 50.06 | 48.81 | 49.37 | 834,105 | -0.45(-0.90%) |
Sep 29, 2009 | 49.93 | 50.41 | 49.80 | 49.81 | 548,456 | -0.12(-0.24%) |
Sep 28, 2009 | 49.19 | 50.66 | 49.19 | 49.93 | 707,686 | +0.77(+1.56%) |
Sep 25, 2009 | 50.71 | 50.71 | 48.15 | 49.16 | 1,814,222 | -2.12(-4.14%) |
Sep 24, 2009 | 52.27 | 52.55 | 50.74 | 51.29 | 853,584 | -1.05(-2.01%) |
Sep 23, 2009 | 51.42 | 53.17 | 50.98 | 52.34 | 1,815,275 | +1.92(+3.80%) |
Sep 22, 2009 | 49.17 | 51.32 | 48.81 | 50.42 | 2,881,930 | +3.96(+8.52%) |
Sep 21, 2009 | 45.98 | 46.87 | 45.43 | 46.47 | 681,247 | +0.13(+0.29%) |
Sep 18, 2009 | 46.47 | 46.80 | 46.28 | 46.33 | 479,647 | -0.13(-0.29%) |
Sep 17, 2009 | 46.50 | 46.77 | 46.30 | 46.47 | 589,876 | +0.69(+1.50%) |
Sep 16, 2009 | 45.92 | 46.41 | 45.36 | 45.78 | 470,576 | +0.04(+0.10%) |
Sep 15, 2009 | 45.21 | 45.85 | 45.07 | 45.74 | 515,501 | +0.61(+1.35%) |
Sep 14, 2009 | 44.38 | 45.19 | 44.38 | 45.13 | 300,627 | +0.33(+0.73%) |
Sep 11, 2009 | 44.48 | 44.83 | 44.34 | 44.80 | 427,669 | +0.28(+0.62%) |
Sep 10, 2009 | 44.42 | 44.79 | 44.21 | 44.52 | 696,774 | +0.20(+0.45%) |
Sep 09, 2009 | 42.97 | 44.39 | 42.73 | 44.32 | 613,883 | +1.43(+3.34%) |
Sep 08, 2009 | 42.44 | 42.90 | 41.57 | 42.89 | 322,507 | +0.63(+1.50%) |
Sep 04, 2009 | 41.59 | 42.32 | 41.26 | 42.26 | 249,073 | +0.67(+1.61%) |
Sep 03, 2009 | 41.17 | 41.62 | 40.81 | 41.59 | 366,333 | +0.63(+1.55%) |
Sep 02, 2009 | 40.71 | 41.23 | 40.69 | 40.95 | 376,660 | +0.00(+0.00%) |
Sep 01, 2009 | 40.71 | 41.71 | 40.65 | 40.95 | 578,243 | -0.07(-0.16%) |
Aug 31, 2009 | 41.50 | 41.50 | 40.68 | 41.02 | 342,536 | -0.48(-1.15%) |
Aug 28, 2009 | 41.73 | 41.88 | 41.18 | 41.50 | 228,860 | -0.22(-0.52%) |
Aug 27, 2009 | 41.76 | 41.93 | 40.88 | 41.71 | 338,026 | -0.22(-0.52%) |
Aug 26, 2009 | 42.32 | 42.49 | 41.74 | 41.93 | 310,297 | -0.39(-0.92%) |
Aug 25, 2009 | 42.67 | 42.68 | 42.08 | 42.32 | 378,361 | -0.04(-0.11%) |
Aug 24, 2009 | 42.35 | 42.69 | 42.12 | 42.36 | 368,132 | +0.22(+0.53%) |
Aug 21, 2009 | 41.79 | 42.20 | 41.65 | 42.14 | 258,386 | +0.60(+1.44%) |
Aug 20, 2009 | 41.03 | 41.55 | 41.00 | 41.54 | 243,118 | +0.42(+1.01%) |
Aug 19, 2009 | 40.15 | 41.15 | 39.98 | 41.12 | 213,106 | +0.68(+1.68%) |
Aug 18, 2009 | 40.21 | 40.58 | 40.07 | 40.45 | 778,443 | +0.24(+0.59%) |
Aug 17, 2009 | 40.56 | 40.56 | 40.17 | 40.21 | 576,890 | -0.98(-2.37%) |
Aug 14, 2009 | 41.88 | 41.91 | 41.02 | 41.18 | 450,643 | -0.61(-1.46%) |
Aug 13, 2009 | 41.55 | 42.23 | 41.09 | 41.79 | 629,610 | +0.57(+1.37%) |
Aug 12, 2009 | 40.18 | 41.59 | 39.98 | 41.23 | 595,774 | +0.94(+2.33%) |
Aug 11, 2009 | 40.71 | 40.87 | 39.90 | 40.29 | 725,453 | -0.68(-1.66%) |
Aug 10, 2009 | 40.66 | 41.06 | 40.49 | 40.97 | 367,185 | +0.31(+0.75%) |
Aug 07, 2009 | 40.24 | 41.09 | 39.93 | 40.66 | 758,601 | +0.80(+2.00%) |
Aug 06, 2009 | 41.63 | 41.63 | 39.74 | 39.86 | 872,215 | -1.53(-3.69%) |
Aug 05, 2009 | 42.26 | 42.46 | 41.21 | 41.39 | 409,290 | -0.83(-1.96%) |
Aug 04, 2009 | 42.20 | 42.44 | 41.95 | 42.22 | 262,447 | +0.02(+0.05%) |
Aug 03, 2009 | 42.70 | 42.73 | 41.47 | 42.20 | 674,405 | -0.06(-0.14%) |
Jul 31, 2009 | 41.85 | 42.37 | 41.61 | 42.26 | 364,395 | +0.37(+0.87%) |
Jul 30, 2009 | 41.79 | 42.51 | 41.50 | 41.89 | 417,789 | +0.34(+0.81%) |
Jul 29, 2009 | 41.15 | 41.59 | 40.92 | 41.56 | 294,681 | +0.26(+0.63%) |
Jul 28, 2009 | 40.80 | 41.30 | 40.68 | 41.29 | 288,848 | +0.34(+0.84%) |
Jul 27, 2009 | 40.88 | 40.95 | 40.36 | 40.95 | 509,874 | +0.07(+0.16%) |
Jul 24, 2009 | 40.97 | 41.18 | 40.48 | 40.88 | 268 | -0.53(-1.28%) |
Jul 23, 2009 | 40.71 | 41.45 | 40.39 | 41.41 | 675,616 | +0.61(+1.50%) |
Jul 22, 2009 | 40.82 | 40.99 | 40.56 | 40.80 | 254,644 | -0.08(-0.20%) |
Jul 21, 2009 | 40.96 | 40.99 | 40.51 | 40.88 | 396,629 | +0.31(+0.77%) |
Jul 20, 2009 | 40.50 | 40.97 | 40.27 | 40.57 | 471,782 | +0.31(+0.76%) |
Jul 17, 2009 | 40.01 | 40.35 | 39.51 | 40.27 | 447,227 | +0.40(+0.99%) |
Jul 16, 2009 | 39.11 | 39.91 | 38.63 | 39.87 | 551,755 | +0.80(+2.06%) |
Jul 15, 2009 | 38.44 | 39.11 | 38.40 | 39.07 | 618,040 | +1.13(+2.99%) |
Jul 14, 2009 | 37.96 | 37.99 | 37.38 | 37.93 | 367,792 | +0.16(+0.41%) |
Jul 13, 2009 | 36.89 | 37.81 | 36.26 | 37.78 | 644,340 | +0.93(+2.53%) |
Jul 10, 2009 | 36.61 | 37.02 | 36.47 | 36.85 | 409,990 | -0.02(-0.06%) |
Jul 09, 2009 | 36.19 | 37.04 | 36.09 | 36.87 | 582,076 | +0.50(+1.37%) |
Jul 08, 2009 | 36.33 | 36.50 | 35.97 | 36.37 | 658,294 | +0.02(+0.06%) |
Jul 07, 2009 | 36.80 | 37.10 | 36.28 | 36.35 | 598,148 | -0.59(-1.59%) |
Jul 06, 2009 | 36.58 | 36.97 | 36.26 | 36.94 | 577,750 | +0.16(+0.43%) |
Jul 02, 2009 | 37.15 | 37.33 | 36.26 | 36.78 | 626,764 | -0.75(-1.99%) |
Jul 01, 2009 | 37.52 | 37.88 | 36.85 | 37.52 | 776,882 | +0.36(+0.96%) |
Jun 30, 2009 | 37.37 | 37.37 | 36.50 | 37.17 | 599,132 | -0.22(-0.58%) |
Jun 29, 2009 | 37.05 | 37.40 | 36.59 | 37.38 | 667,531 | +0.29(+0.78%) |
Jun 26, 2009 | 36.73 | 37.31 | 36.37 | 37.09 | 843,207 | +0.26(+0.71%) |
Jun 25, 2009 | 36.81 | 36.88 | 36.54 | 36.83 | 701,751 | +0.54(+1.50%) |
Jun 24, 2009 | 35.74 | 36.29 | 35.74 | 36.29 | 582,759 | +0.77(+2.18%) |
Jun 23, 2009 | 35.76 | 35.94 | 35.30 | 35.51 | 619,388 | -0.25(-0.71%) |
Jun 22, 2009 | 36.16 | 36.51 | 35.76 | 35.76 | 803,961 | -0.76(-2.08%) |
Jun 19, 2009 | 37.44 | 37.45 | 36.44 | 36.53 | 808,442 | -0.71(-1.90%) |
Jun 18, 2009 | 35.97 | 37.45 | 35.74 | 37.23 | 1,330,182 | +1.04(+2.86%) |
Jun 17, 2009 | 37.04 | 37.26 | 36.15 | 36.20 | 1,548,459 | -1.07(-2.86%) |
Jun 16, 2009 | 39.03 | 39.29 | 36.78 | 37.26 | 2,053,174 | -0.69(-1.81%) |
Jun 15, 2009 | 37.67 | 38.07 | 37.03 | 37.95 | 1,312,176 | +0.11(+0.30%) |
Jun 12, 2009 | 38.66 | 38.78 | 37.36 | 37.84 | 976,436 | -0.87(-2.25%) |
Jun 11, 2009 | 39.13 | 39.60 | 38.60 | 38.71 | 855,577 | -0.48(-1.24%) |
Jun 10, 2009 | 40.09 | 40.13 | 38.83 | 39.19 | 752,429 | -0.54(-1.37%) |
Jun 09, 2009 | 39.30 | 40.12 | 38.90 | 39.74 | 889,772 | +0.63(+1.62%) |
Jun 08, 2009 | 38.99 | 39.36 | 38.59 | 39.10 | 1,068,565 | -0.69(-1.74%) |
Jun 05, 2009 | 40.16 | 40.59 | 39.37 | 39.80 | 863,158 | -0.07(-0.18%) |
Jun 04, 2009 | 39.99 | 40.33 | 39.61 | 39.87 | 989,041 | -0.05(-0.14%) |
Jun 03, 2009 | 40.28 | 40.56 | 39.74 | 39.92 | 696,788 | -0.77(-1.89%) |
Jun 02, 2009 | 40.88 | 40.99 | 40.50 | 40.69 | 905,423 | -0.30(-0.73%) |
Jun 01, 2009 | 39.53 | 41.40 | 39.53 | 40.99 | 946,882 | +1.56(+3.97%) |
May 29, 2009 | 40.21 | 40.36 | 39.06 | 39.42 | 1,244,179 | -0.75(-1.86%) |
May 28, 2009 | 40.06 | 40.22 | 39.28 | 40.17 | 778,691 | +0.30(+0.75%) |
May 27, 2009 | 40.88 | 40.88 | 39.82 | 39.87 | 814,594 | -1.16(-2.82%) |
May 26, 2009 | 40.20 | 41.10 | 39.76 | 41.03 | 868,367 | +0.74(+1.83%) |
May 22, 2009 | 40.23 | 40.65 | 39.70 | 40.29 | 529,722 | +0.19(+0.46%) |
May 21, 2009 | 40.67 | 41.02 | 39.81 | 40.10 | 1,036,839 | -0.91(-2.22%) |
May 20, 2009 | 41.94 | 42.12 | 40.99 | 41.01 | 859,824 | -0.75(-1.80%) |
May 19, 2009 | 41.74 | 42.03 | 40.90 | 41.76 | 713,743 | +0.11(+0.27%) |
May 18, 2009 | 41.75 | 41.80 | 40.86 | 41.65 | 1,314,818 | +0.12(+0.29%) |
May 15, 2009 | 41.36 | 41.91 | 40.83 | 41.53 | 1,101,225 | +0.13(+0.32%) |
May 14, 2009 | 40.62 | 41.54 | 40.39 | 41.40 | 1,249,408 | +0.75(+1.83%) |
May 13, 2009 | 40.36 | 40.99 | 40.03 | 40.65 | 1,409,129 | -0.13(-0.31%) |
May 12, 2009 | 40.24 | 40.95 | 40.21 | 40.78 | 1,276,381 | +0.88(+2.20%) |
May 11, 2009 | 39.10 | 40.38 | 38.90 | 39.90 | 1,324,810 | +0.06(+0.15%) |
May 08, 2009 | 39.50 | 39.86 | 39.19 | 39.84 | 1,008,425 | +0.51(+1.29%) |
May 07, 2009 | 40.99 | 41.14 | 38.93 | 39.33 | 1,123,398 | -1.45(-3.56%) |
May 06, 2009 | 40.63 | 40.99 | 40.21 | 40.79 | 1,049,529 | +0.35(+0.87%) |
May 05, 2009 | 39.95 | 40.54 | 39.64 | 40.44 | 652,532 | +0.51(+1.27%) |
May 04, 2009 | 40.15 | 40.65 | 39.36 | 39.93 | 1,179,019 | +0.10(+0.24%) |
May 01, 2009 | 39.86 | 39.98 | 39.08 | 39.83 | 829,352 | -0.10(-0.26%) |
Apr 30, 2009 | 39.95 | 40.40 | 39.77 | 39.94 | 1,239,323 | +0.09(+0.22%) |
Apr 29, 2009 | 39.07 | 40.00 | 38.76 | 39.85 | 1,218,423 | +0.93(+2.39%) |
Apr 28, 2009 | 38.96 | 39.55 | 38.32 | 38.92 | 1,077,897 | -0.27(-0.68%) |
Apr 27, 2009 | 37.04 | 39.67 | 37.04 | 39.19 | 1,632,838 | +1.64(+4.37%) |
Apr 24, 2009 | 37.37 | 37.90 | 36.71 | 37.55 | 1,055,345 | +0.42(+1.12%) |
Apr 23, 2009 | 36.67 | 37.13 | 36.25 | 37.13 | 1,160,576 | +0.42(+1.14%) |
Apr 22, 2009 | 36.15 | 37.10 | 35.47 | 36.71 | 1,127,131 | +0.57(+1.57%) |
Apr 21, 2009 | 35.77 | 36.78 | 35.47 | 36.15 | 1,132,396 | +0.27(+0.75%) |
Apr 20, 2009 | 36.10 | 37.01 | 35.85 | 35.88 | 1,045,189 | -0.76(-2.07%) |
Apr 17, 2009 | 36.62 | 36.82 | 36.35 | 36.64 | 586,816 | +0.01(+0.04%) |
Apr 16, 2009 | 36.92 | 36.92 | 35.95 | 36.62 | 1,205,838 | +0.08(+0.22%) |
Apr 15, 2009 | 36.28 | 36.54 | 35.63 | 36.54 | 615,141 | +0.42(+1.16%) |
Apr 14, 2009 | 36.05 | 37.07 | 35.76 | 36.12 | 992,983 | -0.28(-0.76%) |
Apr 13, 2009 | 35.69 | 36.56 | 35.65 | 36.40 | 1,072,507 | +0.46(+1.29%) |
Apr 09, 2009 | 35.35 | 35.99 | 34.63 | 35.94 | 1,148,890 | +1.21(+3.50%) |
Apr 08, 2009 | 34.84 | 35.46 | 34.26 | 34.72 | 632,257 | +0.23(+0.67%) |
Apr 07, 2009 | 34.49 | 35.44 | 34.19 | 34.49 | 1,208,865 | -0.46(-1.32%) |
Apr 06, 2009 | 35.13 | 35.77 | 34.62 | 34.95 | 1,545,769 | -1.27(-3.50%) |
Apr 03, 2009 | 36.06 | 36.39 | 35.41 | 36.22 | 1,182,847 | +0.26(+0.73%) |
Apr 02, 2009 | 36.03 | 36.25 | 34.79 | 35.96 | 2,762,703 | -0.35(-0.96%) |
Apr 01, 2009 | 36.67 | 36.73 | 35.74 | 36.31 | 1,484,049 | -0.95(-2.54%) |
Mar 31, 2009 | 35.12 | 37.91 | 34.88 | 37.26 | 2,668,623 | +2.28(+6.52%) |
Mar 30, 2009 | 35.00 | 35.24 | 34.36 | 34.98 | 825,339 | -1.03(-2.86%) |
Mar 26, 2009 | 35.32 | 36.00 | 34.73 | 36.00 | 1,472,496 | +0.97(+2.77%) |
Mar 25, 2009 | 34.59 | 35.86 | 34.25 | 35.03 | 2,142,385 | +0.51(+1.47%) |
Mar 24, 2009 | 33.50 | 34.90 | 32.79 | 34.53 | 1,881,776 | +0.86(+2.57%) |
Mar 23, 2009 | 32.83 | 33.68 | 32.78 | 33.66 | 1,729,380 | +1.62(+5.05%) |
Mar 20, 2009 | 33.30 | 33.59 | 31.96 | 32.05 | 1,465,437 | -1.30(-3.90%) |
Mar 19, 2009 | 33.13 | 33.78 | 32.90 | 33.35 | 1,528,161 | +0.43(+1.30%) |
Mar 18, 2009 | 31.29 | 33.01 | 30.91 | 32.92 | 1,637,617 | +1.62(+5.19%) |
Mar 17, 2009 | 31.90 | 31.90 | 29.68 | 31.29 | 3,597,011 | +2.25(+7.75%) |
Mar 16, 2009 | 29.12 | 29.28 | 27.90 | 29.04 | 1,794,733 | +0.01(+0.05%) |
Mar 13, 2009 | 28.08 | 29.03 | 27.84 | 29.03 | 0 | +0.86(+3.07%) |
Mar 12, 2009 | 27.75 | 28.25 | 27.20 | 28.16 | 1,253,392 | +0.52(+1.89%) |
Mar 11, 2009 | 27.94 | 27.94 | 26.79 | 27.64 | 2,076,141 | -0.16(-0.56%) |
Mar 10, 2009 | 27.19 | 27.92 | 26.87 | 27.80 | 1,619,515 | +1.15(+4.31%) |
Mar 09, 2009 | 27.13 | 27.51 | 26.50 | 26.65 | 1,166,381 | -0.83(-3.04%) |
Mar 06, 2009 | 27.64 | 27.98 | 26.67 | 27.49 | 0 | +0.13(+0.49%) |
Mar 05, 2009 | 27.12 | 27.78 | 26.93 | 27.35 | 1,159,560 | -0.28(-1.02%) |
Mar 04, 2009 | 27.66 | 28.19 | 27.19 | 27.63 | 750,260 | -0.26(-0.93%) |
Mar 02, 2009 | 29.97 | 29.97 | 27.38 | 27.89 | 931,883 | -0.83(-2.88%) |
Feb 27, 2009 | 28.78 | 29.33 | 28.39 | 28.72 | 0 | -0.30(-1.03%) |
Feb 26, 2009 | 30.20 | 31.81 | 28.79 | 29.02 | 901,506 | -0.78(-2.63%) |
Feb 25, 2009 | 29.94 | 30.38 | 28.42 | 29.80 | 785,254 | -0.39(-1.28%) |
Feb 24, 2009 | 27.83 | 30.22 | 27.57 | 30.19 | 1,286,642 | +2.71(+9.84%) |
Feb 23, 2009 | 28.69 | 29.21 | 27.40 | 27.49 | 737,951 | -1.21(-4.23%) |
Feb 20, 2009 | 29.44 | 29.81 | 28.36 | 28.70 | 0 | -1.31(-4.37%) |
Feb 19, 2009 | 30.49 | 30.95 | 29.53 | 30.01 | 1,141,144 | -0.39(-1.30%) |
Feb 18, 2009 | 31.39 | 31.91 | 30.21 | 30.41 | 955,930 | -0.94(-3.00%) |
Feb 17, 2009 | 36.09 | 32.11 | 30.35 | 31.35 | 1,155,976 | +0.22(+0.69%) |
Feb 13, 2009 | 31.78 | 32.33 | 31.13 | 31.13 | 433,983 | -0.71(-2.22%) |
Feb 12, 2009 | 30.65 | 31.98 | 30.65 | 31.84 | 584,041 | +0.53(+1.69%) |
Feb 11, 2009 | 31.49 | 31.67 | 30.88 | 31.31 | 265,246 | -0.05(-0.17%) |
Feb 10, 2009 | 31.58 | 32.51 | 31.26 | 31.36 | 698,759 | -0.51(-1.61%) |
Feb 09, 2009 | 31.47 | 32.20 | 31.29 | 31.87 | 694,100 | +0.41(+1.30%) |
Feb 06, 2009 | 30.79 | 31.55 | 30.50 | 31.46 | 640,916 | +0.78(+2.55%) |
Feb 05, 2009 | 30.73 | 30.99 | 30.32 | 30.68 | 690,478 | -0.01(-0.02%) |
Feb 04, 2009 | 30.57 | 31.27 | 30.19 | 30.69 | 1,426,512 | +0.66(+2.21%) |
Feb 03, 2009 | 30.47 | 30.47 | 29.80 | 30.03 | 779,115 | -0.36(-1.18%) |