Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.64 | 40.76 | 40.09 | 40.17 | 45,412 | -0.35(-0.87%) |
Jan 28, 2010 | 40.78 | 40.92 | 40.43 | 40.52 | 104,592 | -0.09(-0.22%) |
Jan 27, 2010 | 40.39 | 40.61 | 40.15 | 40.61 | 22,027 | +0.14(+0.34%) |
Jan 26, 2010 | 40.33 | 40.61 | 40.23 | 40.47 | 32,801 | -0.04(-0.09%) |
Jan 25, 2010 | 40.73 | 40.73 | 40.40 | 40.50 | 32,669 | +0.17(+0.42%) |
Jan 22, 2010 | 40.62 | 40.79 | 40.34 | 40.34 | 40,914 | -0.37(-0.90%) |
Jan 21, 2010 | 41.42 | 41.52 | 40.65 | 40.70 | 67,390 | -0.66(-1.60%) |
Jan 20, 2010 | 41.48 | 41.53 | 41.14 | 41.36 | 118,150 | -0.50(-1.19%) |
Jan 19, 2010 | 41.53 | 41.87 | 41.53 | 41.86 | 30,034 | +0.29(+0.69%) |
Jan 15, 2010 | 41.88 | 41.58 | 41.58 | 41.58 | 29,148 | -0.33(-0.79%) |
Jan 14, 2010 | 41.75 | 41.94 | 41.75 | 41.91 | 29,465 | +0.05(+0.12%) |
Jan 13, 2010 | 41.66 | 41.95 | 41.61 | 41.86 | 14,153 | +0.29(+0.71%) |
Jan 12, 2010 | 41.36 | 41.59 | 41.36 | 41.56 | 28,749 | +0.04(+0.11%) |
Jan 11, 2010 | 41.48 | 41.61 | 41.14 | 41.52 | 35,150 | +0.06(+0.14%) |
Jan 08, 2010 | 41.46 | 41.46 | 41.26 | 41.46 | 66,701 | -0.15(-0.37%) |
Jan 07, 2010 | 41.58 | 41.64 | 41.32 | 41.61 | 45,052 | +0.07(+0.16%) |
Jan 06, 2010 | 41.37 | 41.57 | 41.35 | 41.55 | 24,218 | +0.08(+0.20%) |
Jan 05, 2010 | 41.23 | 41.47 | 41.04 | 41.47 | 29,844 | +0.24(+0.59%) |
Jan 04, 2010 | 40.91 | 41.26 | 40.91 | 41.22 | 207,760 | +0.46(+1.12%) |
Dec 31, 2009 | 41.32 | 40.77 | 40.77 | 40.77 | 32,144 | -0.45(-1.08%) |
Dec 30, 2009 | 41.15 | 41.28 | 41.14 | 41.22 | 12,799 | -0.04(-0.09%) |
Dec 29, 2009 | 41.30 | 41.35 | 41.25 | 41.25 | 22,972 | +0.05(+0.12%) |
Dec 28, 2009 | 41.36 | 41.36 | 41.11 | 41.20 | 36,974 | +0.02(+0.05%) |
Dec 24, 2009 | 41.08 | 41.22 | 41.05 | 41.18 | 16,163 | +0.12(+0.30%) |
Dec 23, 2009 | 41.07 | 41.07 | 40.92 | 41.06 | 57,511 | -0.14(-0.33%) |
Dec 22, 2009 | 40.94 | 41.22 | 40.94 | 41.19 | 30,244 | +0.23(+0.56%) |
Dec 21, 2009 | 40.78 | 41.11 | 40.78 | 40.97 | 49,203 | +0.29(+0.72%) |
Dec 18, 2009 | 40.92 | 40.92 | 40.31 | 40.67 | 64,909 | -0.06(-0.14%) |
Dec 17, 2009 | 40.94 | 41.01 | 40.73 | 40.73 | 30,992 | -0.55(-1.33%) |
Dec 16, 2009 | 41.47 | 41.55 | 41.27 | 41.28 | 27,144 | +0.04(+0.09%) |
Dec 15, 2009 | 41.30 | 41.38 | 41.18 | 41.25 | 12,488 | -0.14(-0.34%) |
Dec 14, 2009 | 41.23 | 41.40 | 41.17 | 41.39 | 21,190 | +0.33(+0.80%) |
Dec 11, 2009 | 41.14 | 41.27 | 41.05 | 41.06 | 16,685 | +0.11(+0.27%) |
Dec 10, 2009 | 41.00 | 41.14 | 40.93 | 40.95 | 14,911 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.94 | 40.56 | 40.81 | 30,950 | -0.02(-0.05%) |
Dec 08, 2009 | 41.01 | 41.01 | 40.70 | 40.83 | 186,199 | -0.43(-1.05%) |
Dec 07, 2009 | 41.38 | 41.38 | 41.14 | 41.26 | 50,901 | -0.06(-0.14%) |
Dec 04, 2009 | 41.48 | 41.69 | 41.07 | 41.32 | 29,074 | +0.31(+0.75%) |
Dec 03, 2009 | 41.46 | 41.48 | 41.00 | 41.01 | 25,444 | -0.37(-0.90%) |
Dec 02, 2009 | 41.14 | 41.55 | 41.14 | 41.39 | 14,040 | +0.20(+0.48%) |
Dec 01, 2009 | 40.37 | 41.36 | 40.37 | 41.19 | 214,093 | +0.59(+1.45%) |
Nov 30, 2009 | 40.94 | 40.94 | 40.45 | 40.60 | 21,689 | -0.15(-0.38%) |
Nov 27, 2009 | 40.46 | 40.89 | 40.06 | 40.75 | 7,156 | -0.44(-1.07%) |
Nov 25, 2009 | 41.13 | 41.29 | 41.13 | 41.19 | 28,363 | +0.04(+0.11%) |
Nov 24, 2009 | 41.09 | 41.19 | 40.86 | 41.15 | 65,154 | +0.04(+0.09%) |
Nov 23, 2009 | 41.08 | 41.28 | 41.05 | 41.11 | 69,071 | +0.40(+0.99%) |
Nov 20, 2009 | 40.55 | 40.79 | 40.23 | 40.71 | 31,083 | -0.07(-0.16%) |
Nov 19, 2009 | 40.86 | 40.86 | 40.50 | 40.78 | 35,758 | -0.33(-0.80%) |
Nov 18, 2009 | 41.02 | 41.14 | 40.84 | 41.11 | 33,137 | +0.02(+0.05%) |
Nov 17, 2009 | 40.93 | 41.10 | 40.90 | 41.08 | 53,406 | +0.03(+0.08%) |
Nov 16, 2009 | 40.63 | 41.15 | 40.63 | 41.05 | 61,038 | +0.50(+1.24%) |
Nov 13, 2009 | 40.32 | 40.64 | 40.22 | 40.55 | 36,668 | +0.31(+0.77%) |
Nov 12, 2009 | 40.55 | 40.67 | 40.20 | 40.24 | 29,812 | -0.40(-0.98%) |
Nov 11, 2009 | 40.64 | 40.73 | 40.48 | 40.64 | 33,736 | +0.23(+0.56%) |
Nov 10, 2009 | 40.27 | 40.51 | 40.26 | 40.41 | 54,392 | +0.09(+0.22%) |
Nov 09, 2009 | 39.66 | 40.32 | 39.60 | 40.32 | 86,440 | +0.68(+1.72%) |
Nov 06, 2009 | 39.40 | 39.65 | 39.40 | 39.64 | 31,016 | +0.12(+0.32%) |
Nov 05, 2009 | 39.01 | 39.51 | 39.01 | 39.51 | 14,651 | +0.78(+2.01%) |
Nov 04, 2009 | 38.82 | 39.13 | 38.71 | 38.74 | 42,070 | -0.01(-0.04%) |
Nov 03, 2009 | 38.65 | 38.76 | 38.54 | 38.75 | 27,630 | -0.12(-0.32%) |
Nov 02, 2009 | 38.69 | 39.01 | 38.55 | 38.87 | 118,500 | +0.39(+1.01%) |
Oct 30, 2009 | 39.13 | 39.27 | 38.42 | 38.49 | 115,076 | -0.70(-1.79%) |
Oct 29, 2009 | 38.87 | 39.30 | 38.82 | 39.19 | 71,489 | +0.65(+1.69%) |
Oct 28, 2009 | 38.81 | 38.99 | 38.53 | 38.54 | 43,452 | -0.45(-1.15%) |
Oct 27, 2009 | 39.03 | 39.14 | 38.72 | 38.98 | 33,987 | -0.06(-0.16%) |
Oct 26, 2009 | 39.51 | 39.74 | 39.01 | 39.05 | 15,778 | -0.41(-1.05%) |
Oct 23, 2009 | 39.46 | 39.48 | 39.34 | 39.46 | 34,717 | -0.43(-1.07%) |
Oct 22, 2009 | 39.65 | 40.06 | 39.40 | 39.89 | 38,557 | +0.14(+0.35%) |
Oct 21, 2009 | 39.79 | 40.19 | 39.71 | 39.75 | 48,671 | -0.12(-0.29%) |
Oct 20, 2009 | 39.79 | 39.90 | 39.79 | 39.87 | 20,588 | -0.12(-0.29%) |
Oct 19, 2009 | 39.81 | 40.20 | 39.76 | 39.98 | 26,682 | +0.21(+0.52%) |
Oct 16, 2009 | 39.68 | 39.86 | 39.65 | 39.78 | 30,660 | -0.03(-0.07%) |
Oct 15, 2009 | 39.59 | 39.81 | 39.54 | 39.81 | 15,606 | +0.17(+0.42%) |
Oct 14, 2009 | 39.70 | 39.72 | 39.51 | 39.64 | 16,750 | +0.29(+0.73%) |
Oct 13, 2009 | 39.38 | 39.44 | 39.21 | 39.35 | 28,454 | -0.15(-0.37%) |
Oct 12, 2009 | 39.60 | 39.70 | 39.38 | 39.50 | 24,123 | +0.19(+0.49%) |
Oct 09, 2009 | 39.29 | 39.31 | 39.10 | 39.31 | 25,582 | +0.08(+0.19%) |
Oct 08, 2009 | 39.11 | 39.27 | 38.97 | 39.23 | 65,257 | +0.39(+1.01%) |
Oct 07, 2009 | 38.89 | 38.89 | 38.75 | 38.84 | 12,461 | +0.08(+0.21%) |
Oct 06, 2009 | 38.66 | 38.97 | 38.66 | 38.76 | 64,074 | +0.32(+0.84%) |
Oct 05, 2009 | 38.21 | 38.47 | 37.99 | 38.43 | 36,792 | +0.24(+0.63%) |
Oct 02, 2009 | 37.86 | 38.29 | 37.86 | 38.19 | 53,386 | +0.06(+0.16%) |
Oct 01, 2009 | 38.65 | 38.65 | 38.09 | 38.13 | 175,406 | -0.65(-1.68%) |
Sep 30, 2009 | 38.75 | 38.90 | 38.45 | 38.79 | 30,149 | +0.08(+0.21%) |
Sep 29, 2009 | 38.70 | 38.81 | 38.62 | 38.71 | 29,819 | +0.10(+0.27%) |
Sep 28, 2009 | 38.35 | 38.78 | 38.35 | 38.60 | 10,113 | +0.32(+0.82%) |
Sep 25, 2009 | 38.32 | 38.52 | 38.26 | 38.29 | 66,807 | -0.11(-0.29%) |
Sep 24, 2009 | 38.65 | 38.80 | 38.27 | 38.40 | 49,625 | -0.23(-0.59%) |
Sep 23, 2009 | 38.70 | 39.07 | 38.63 | 38.63 | 32,068 | +0.01(+0.04%) |
Sep 22, 2009 | 38.73 | 38.73 | 38.51 | 38.61 | 31,391 | -0.16(-0.42%) |
Sep 21, 2009 | 38.68 | 38.79 | 38.57 | 38.77 | 22,369 | -0.21(-0.55%) |
Sep 18, 2009 | 38.83 | 39.07 | 38.81 | 38.98 | 36,286 | +0.46(+1.18%) |
Sep 17, 2009 | 38.44 | 38.76 | 38.44 | 38.53 | 91,442 | +0.27(+0.71%) |
Sep 16, 2009 | 38.38 | 38.54 | 38.12 | 38.26 | 99,016 | +0.03(+0.08%) |
Sep 15, 2009 | 38.24 | 38.32 | 38.07 | 38.23 | 56,389 | -0.06(-0.15%) |
Sep 14, 2009 | 38.10 | 38.30 | 37.99 | 38.29 | 29,413 | +0.04(+0.10%) |
Sep 11, 2009 | 38.18 | 38.32 | 38.13 | 38.25 | 21,498 | +0.15(+0.39%) |
Sep 10, 2009 | 37.85 | 38.11 | 37.85 | 38.10 | 87,847 | +0.21(+0.56%) |
Sep 09, 2009 | 37.74 | 37.98 | 37.67 | 37.89 | 19,082 | +0.10(+0.25%) |
Sep 08, 2009 | 37.53 | 37.80 | 37.50 | 37.80 | 35,626 | +0.49(+1.32%) |
Sep 04, 2009 | 36.93 | 37.35 | 36.89 | 37.30 | 30,092 | +0.30(+0.81%) |
Sep 03, 2009 | 36.89 | 37.00 | 36.66 | 37.00 | 24,043 | +0.18(+0.50%) |
Sep 02, 2009 | 36.72 | 36.97 | 36.72 | 36.82 | 33,663 | -0.01(-0.02%) |
Sep 01, 2009 | 37.22 | 37.58 | 36.77 | 36.83 | 106,644 | -0.56(-1.49%) |
Aug 31, 2009 | 37.14 | 37.38 | 37.14 | 37.38 | 40,281 | +0.01(+0.04%) |
Aug 28, 2009 | 37.78 | 37.78 | 37.23 | 37.37 | 25,486 | -0.16(-0.43%) |
Aug 27, 2009 | 37.48 | 37.62 | 37.17 | 37.53 | 33,416 | +0.01(+0.02%) |
Aug 26, 2009 | 37.31 | 37.71 | 37.31 | 37.52 | 57,913 | +0.07(+0.20%) |
Aug 25, 2009 | 37.60 | 37.75 | 37.44 | 37.45 | 29,308 | -0.01(-0.02%) |
Aug 24, 2009 | 37.63 | 38.02 | 37.33 | 37.46 | 50,213 | -0.12(-0.33%) |
Aug 21, 2009 | 37.26 | 37.66 | 37.26 | 37.58 | 142,312 | +0.44(+1.19%) |
Aug 20, 2009 | 37.00 | 37.19 | 36.98 | 37.14 | 25,153 | +0.26(+0.69%) |
Aug 19, 2009 | 36.39 | 36.94 | 36.39 | 36.89 | 17,753 | +0.26(+0.70%) |
Aug 18, 2009 | 36.35 | 36.72 | 36.35 | 36.63 | 35,183 | +0.25(+0.69%) |
Aug 17, 2009 | 36.50 | 36.60 | 36.31 | 36.38 | 47,391 | -0.48(-1.29%) |
Aug 14, 2009 | 37.13 | 37.21 | 36.65 | 36.86 | 23,789 | -0.20(-0.53%) |
Aug 13, 2009 | 37.13 | 37.13 | 36.80 | 37.05 | 41,312 | +0.06(+0.16%) |
Aug 12, 2009 | 36.95 | 37.24 | 36.94 | 37.00 | 114,511 | -0.04(-0.12%) |
Aug 11, 2009 | 37.05 | 37.18 | 36.98 | 37.04 | 66,554 | -0.17(-0.45%) |
Aug 10, 2009 | 37.22 | 37.22 | 37.06 | 37.21 | 48,079 | -0.16(-0.42%) |
Aug 07, 2009 | 37.30 | 37.49 | 37.11 | 37.37 | 43,013 | +0.30(+0.82%) |
Aug 06, 2009 | 37.58 | 37.58 | 36.93 | 37.06 | 48,528 | -0.34(-0.90%) |
Aug 05, 2009 | 37.62 | 37.62 | 37.19 | 37.40 | 24,205 | -0.25(-0.66%) |
Aug 04, 2009 | 37.49 | 37.85 | 37.49 | 37.65 | 142,251 | +0.12(+0.33%) |
Aug 03, 2009 | 37.69 | 37.77 | 37.41 | 37.52 | 89,872 | +0.09(+0.24%) |
Jul 31, 2009 | 37.27 | 37.77 | 37.26 | 37.44 | 27,242 | +0.11(+0.30%) |
Jul 30, 2009 | 37.52 | 37.81 | 37.31 | 37.33 | 49,249 | +0.21(+0.57%) |
Jul 29, 2009 | 37.00 | 37.27 | 36.97 | 37.11 | 22,012 | +0.00(+0.00%) |
Jul 28, 2009 | 36.91 | 37.18 | 36.80 | 37.11 | 57,966 | -0.02(-0.06%) |
Jul 27, 2009 | 36.97 | 37.13 | 36.86 | 37.13 | 22,645 | +0.09(+0.24%) |
Jul 24, 2009 | 36.92 | 37.08 | 36.70 | 37.05 | 48,056 | +0.18(+0.48%) |
Jul 23, 2009 | 36.20 | 37.13 | 36.16 | 36.87 | 49,749 | +0.85(+2.36%) |
Jul 22, 2009 | 36.02 | 36.22 | 35.92 | 36.02 | 68,152 | -0.02(-0.06%) |
Jul 21, 2009 | 36.07 | 36.34 | 35.73 | 36.04 | 75,450 | +0.02(+0.06%) |
Jul 20, 2009 | 35.94 | 36.02 | 35.64 | 36.02 | 17,163 | +0.16(+0.45%) |
Jul 17, 2009 | 35.78 | 35.86 | 35.64 | 35.86 | 22,740 | +0.07(+0.21%) |
Jul 16, 2009 | 35.52 | 35.84 | 35.42 | 35.78 | 70,103 | +0.21(+0.58%) |
Jul 15, 2009 | 34.98 | 35.58 | 34.90 | 35.58 | 61,927 | +0.85(+2.45%) |
Jul 14, 2009 | 34.47 | 34.73 | 34.43 | 34.73 | 17,569 | +0.26(+0.77%) |
Jul 13, 2009 | 34.08 | 34.49 | 33.93 | 34.46 | 23,911 | +0.53(+1.56%) |
Jul 10, 2009 | 33.89 | 34.15 | 33.79 | 33.93 | 18,541 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.17 | 33.92 | 33.93 | 61,074 | -0.21(-0.62%) |
Jul 08, 2009 | 34.34 | 34.34 | 33.88 | 34.15 | 52,007 | -0.01(-0.04%) |
Jul 07, 2009 | 34.57 | 34.63 | 34.14 | 34.16 | 46,160 | -0.48(-1.38%) |
Jul 06, 2009 | 34.06 | 34.64 | 34.00 | 34.64 | 27,215 | +0.32(+0.94%) |
Jul 02, 2009 | 34.34 | 34.51 | 34.26 | 34.32 | 119,710 | -0.55(-1.58%) |
Jul 01, 2009 | 34.54 | 35.12 | 34.54 | 34.87 | 30,538 | +0.56(+1.63%) |
Jun 30, 2009 | 34.78 | 34.78 | 34.08 | 34.31 | 26,587 | -0.16(-0.48%) |
Jun 29, 2009 | 34.33 | 34.52 | 34.16 | 34.47 | 41,792 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.00 | 34.18 | 86,076 | +0.03(+0.09%) |
Jun 25, 2009 | 33.71 | 34.22 | 33.71 | 34.15 | 87,325 | +0.56(+1.66%) |
Jun 24, 2009 | 33.74 | 34.00 | 33.46 | 33.59 | 30,601 | -0.18(-0.54%) |
Jun 23, 2009 | 34.06 | 34.06 | 33.73 | 33.77 | 68,327 | -0.15(-0.43%) |
Jun 22, 2009 | 34.04 | 34.17 | 33.89 | 33.92 | 61,458 | -0.37(-1.09%) |
Jun 19, 2009 | 34.65 | 34.76 | 34.26 | 34.29 | 34,894 | -0.18(-0.53%) |
Jun 18, 2009 | 33.96 | 34.61 | 33.96 | 34.48 | 76,244 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.17 | 33.79 | 33.93 | 46,021 | +0.10(+0.28%) |
Jun 16, 2009 | 34.41 | 34.44 | 33.84 | 33.84 | 68,528 | -0.60(-1.75%) |
Jun 15, 2009 | 34.81 | 34.81 | 34.37 | 34.44 | 38,200 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.13 | 34.78 | 35.08 | 41,408 | +0.06(+0.17%) |
Jun 11, 2009 | 35.12 | 35.42 | 35.01 | 35.02 | 41,576 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.44 | 34.71 | 35.03 | 44,888 | -0.15(-0.44%) |
Jun 09, 2009 | 35.31 | 35.37 | 35.04 | 35.18 | 55,578 | -0.12(-0.33%) |
Jun 08, 2009 | 35.03 | 35.47 | 34.90 | 35.30 | 37,813 | +0.00(+0.00%) |
Jun 05, 2009 | 35.68 | 35.73 | 35.09 | 35.30 | 67,915 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.44 | 34.97 | 35.41 | 36,785 | +0.19(+0.53%) |
Jun 03, 2009 | 35.31 | 35.37 | 34.96 | 35.22 | 40,727 | -0.32(-0.89%) |
Jun 02, 2009 | 35.04 | 35.66 | 34.97 | 35.53 | 66,374 | +0.50(+1.42%) |
Jun 01, 2009 | 34.70 | 35.14 | 34.67 | 35.04 | 67,648 | +0.76(+2.23%) |
May 29, 2009 | 33.90 | 34.27 | 33.71 | 34.27 | 38,641 | +0.52(+1.54%) |
May 28, 2009 | 33.57 | 33.82 | 33.23 | 33.75 | 56,201 | +0.30(+0.90%) |
May 27, 2009 | 34.09 | 34.15 | 33.41 | 33.45 | 71,182 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.54 | 34.22 | 138,408 | +0.43(+1.26%) |
May 22, 2009 | 33.72 | 34.07 | 33.63 | 33.79 | 34,479 | +0.03(+0.09%) |
May 21, 2009 | 34.04 | 34.04 | 33.46 | 33.77 | 104,908 | -0.37(-1.08%) |
May 20, 2009 | 34.22 | 34.54 | 34.13 | 34.13 | 64,027 | +0.09(+0.26%) |
May 19, 2009 | 33.87 | 34.17 | 33.75 | 34.04 | 73,293 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.86 | 33.31 | 33.84 | 65,004 | +0.59(+1.79%) |
May 15, 2009 | 33.11 | 33.48 | 33.11 | 33.24 | 83,227 | +0.09(+0.27%) |
May 14, 2009 | 33.12 | 33.40 | 33.02 | 33.16 | 670,757 | +0.09(+0.27%) |
May 13, 2009 | 33.02 | 33.10 | 32.76 | 33.07 | 82,355 | -0.31(-0.94%) |
May 12, 2009 | 33.15 | 33.56 | 33.05 | 33.38 | 71,851 | +0.27(+0.81%) |
May 11, 2009 | 33.19 | 33.34 | 33.03 | 33.11 | 78,334 | -0.48(-1.44%) |
May 08, 2009 | 33.44 | 33.71 | 33.29 | 33.60 | 148,767 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.03 | 33.21 | 107,681 | -0.01(-0.02%) |
May 06, 2009 | 33.20 | 33.31 | 33.02 | 33.22 | 75,922 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.34 | 32.88 | 33.07 | 126,310 | -0.21(-0.62%) |
May 04, 2009 | 32.40 | 33.28 | 32.40 | 33.28 | 151,122 | +0.87(+2.69%) |
May 01, 2009 | 32.33 | 32.41 | 32.04 | 32.41 | 287,693 | +0.02(+0.08%) |
Apr 30, 2009 | 33.02 | 33.04 | 32.23 | 32.38 | 571,622 | +0.04(+0.11%) |
Apr 29, 2009 | 32.62 | 32.68 | 32.21 | 32.35 | 87,831 | +0.40(+1.26%) |
Apr 28, 2009 | 31.57 | 32.18 | 31.57 | 31.94 | 69,397 | +0.10(+0.30%) |
Apr 27, 2009 | 31.70 | 32.29 | 31.70 | 31.85 | 72,987 | -0.08(-0.25%) |
Apr 24, 2009 | 31.67 | 32.18 | 31.67 | 31.93 | 111,937 | +0.37(+1.19%) |
Apr 23, 2009 | 31.53 | 31.83 | 31.26 | 31.56 | 191,819 | -0.06(-0.19%) |
Apr 22, 2009 | 31.62 | 32.03 | 31.48 | 31.61 | 89,168 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.29 | 31.69 | 68,831 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.11 | 31.51 | 31.56 | 122,858 | -0.77(-2.38%) |
Apr 17, 2009 | 31.97 | 32.48 | 31.97 | 32.33 | 97,281 | +0.28(+0.86%) |
Apr 16, 2009 | 31.58 | 32.12 | 31.47 | 32.05 | 191,808 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.59 | 30.91 | 31.55 | 87,486 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,541 | -0.52(-1.66%) |
Apr 13, 2009 | 31.52 | 31.60 | 31.32 | 31.47 | 145,037 | -0.22(-0.69%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,135 | +0.47(+1.50%) |
Apr 08, 2009 | 31.00 | 31.22 | 30.90 | 31.22 | 75,640 | +0.31(+1.00%) |
Apr 07, 2009 | 31.10 | 31.21 | 30.84 | 30.91 | 99,536 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.50 | 31.09 | 31.44 | 73,082 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.53 | 31.09 | 31.53 | 109,170 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.81 | 31.10 | 31.34 | 222,783 | +0.73(+2.37%) |
Apr 01, 2009 | 29.87 | 30.75 | 29.70 | 30.62 | 838,570 | +0.51(+1.71%) |
Mar 31, 2009 | 30.42 | 30.60 | 30.09 | 30.10 | 32,581 | -0.15(-0.49%) |
Mar 30, 2009 | 30.65 | 30.65 | 29.90 | 30.25 | 74,143 | -1.13(-3.60%) |
Mar 26, 2009 | 30.88 | 31.43 | 30.84 | 31.38 | 143,720 | +0.50(+1.62%) |
Mar 25, 2009 | 30.81 | 31.22 | 30.35 | 30.88 | 125,161 | +0.03(+0.09%) |
Mar 24, 2009 | 30.92 | 31.12 | 30.46 | 30.85 | 106,569 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.03 | 30.34 | 30.99 | 109,159 | +1.23(+4.15%) |
Mar 20, 2009 | 29.70 | 30.20 | 29.65 | 29.76 | 61,268 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.66 | 29.81 | 97,334 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.50 | 29.58 | 30.09 | 168,369 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.53 | 30.05 | 53,129 | +0.49(+1.66%) |
Mar 16, 2009 | 30.02 | 30.08 | 29.38 | 29.56 | 136,993 | +0.28(+0.95%) |
Mar 13, 2009 | 29.10 | 29.34 | 28.83 | 29.28 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.85 | 28.80 | 62,104 | +0.69(+2.45%) |
Mar 11, 2009 | 28.19 | 28.27 | 27.94 | 28.11 | 67,650 | +0.22(+0.79%) |
Mar 10, 2009 | 27.74 | 27.93 | 27.43 | 27.89 | 119,959 | +0.70(+2.59%) |
Mar 09, 2009 | 27.11 | 27.64 | 27.08 | 27.19 | 195,923 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.92 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.61 | 27.93 | 27.25 | 27.29 | 244,705 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.59 | 27.81 | 28.20 | 101,340 | +0.23(+0.81%) |
Mar 02, 2009 | 28.24 | 28.57 | 27.85 | 27.97 | 381,475 | -0.89(-3.08%) |
Feb 27, 2009 | 28.71 | 29.26 | 27.42 | 28.86 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 29.90 | 30.07 | 29.08 | 29.08 | 88,283 | -0.57(-1.91%) |
Feb 25, 2009 | 29.71 | 30.04 | 29.40 | 29.65 | 242,152 | -0.23(-0.79%) |
Feb 24, 2009 | 29.37 | 30.50 | 29.20 | 29.88 | 161,240 | +0.64(+2.18%) |
Feb 23, 2009 | 30.15 | 30.27 | 29.15 | 29.24 | 307,420 | -0.66(-2.21%) |
Feb 20, 2009 | 29.81 | 30.19 | 29.61 | 29.90 | 140,767 | -0.44(-1.45%) |
Feb 19, 2009 | 30.59 | 30.74 | 30.30 | 30.34 | 61,958 | +0.04(+0.12%) |
Feb 18, 2009 | 30.42 | 30.44 | 30.05 | 30.31 | 128,141 | -0.01(-0.04%) |
Feb 17, 2009 | 30.29 | 30.61 | 30.04 | 30.32 | 67,422 | -0.81(-2.59%) |
Feb 13, 2009 | 31.39 | 31.50 | 31.08 | 31.13 | 58,369 | -0.21(-0.68%) |
Feb 12, 2009 | 30.75 | 31.43 | 30.64 | 31.34 | 92,098 | +0.38(+1.23%) |
Feb 11, 2009 | 30.91 | 31.13 | 30.81 | 30.96 | 54,986 | +0.18(+0.57%) |
Feb 10, 2009 | 31.62 | 31.88 | 30.64 | 30.78 | 93,865 | -1.12(-3.50%) |
Feb 09, 2009 | 32.33 | 32.33 | 31.78 | 31.90 | 63,784 | -0.43(-1.34%) |
Feb 06, 2009 | 31.80 | 32.46 | 31.72 | 32.33 | 79,517 | +0.65(+2.06%) |
Feb 05, 2009 | 31.09 | 31.83 | 31.05 | 31.68 | 71,873 | +0.40(+1.29%) |
Feb 04, 2009 | 32.04 | 32.04 | 31.20 | 31.28 | 123,001 | -0.62(-1.93%) |
Feb 03, 2009 | 31.24 | 32.05 | 31.15 | 31.89 | 90,827 | +0.64(+2.04%) |