Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.70 | 36.23 | 35.19 | 35.31 | 3,187,726 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.86 | 34.96 | 35.17 | 2,255,920 | -0.83(-2.32%) |
Jan 27, 2010 | 35.84 | 36.04 | 35.48 | 36.01 | 3,808,897 | +0.12(+0.35%) |
Jan 26, 2010 | 35.63 | 36.25 | 35.56 | 35.88 | 3,892,714 | -0.12(-0.35%) |
Jan 25, 2010 | 36.43 | 36.49 | 35.91 | 36.01 | 3,154,280 | +0.24(+0.68%) |
Jan 22, 2010 | 36.30 | 36.55 | 35.74 | 35.77 | 3,345,686 | -0.52(-1.44%) |
Jan 21, 2010 | 37.34 | 37.42 | 36.16 | 36.29 | 6,184,017 | -1.32(-3.52%) |
Jan 20, 2010 | 37.85 | 37.89 | 37.11 | 37.61 | 3,821,648 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.38 | 37.85 | 38.36 | 1,931,865 | +0.22(+0.57%) |
Jan 15, 2010 | 38.70 | 38.14 | 38.14 | 38.14 | 3,566,217 | -0.94(-2.41%) |
Jan 14, 2010 | 39.93 | 39.94 | 38.80 | 39.09 | 10,664,376 | -0.18(-0.46%) |
Jan 13, 2010 | 39.43 | 39.47 | 39.04 | 39.27 | 2,532,954 | +0.65(+1.70%) |
Jan 12, 2010 | 38.63 | 38.91 | 38.46 | 38.61 | 2,048,727 | -0.85(-2.15%) |
Jan 11, 2010 | 39.27 | 39.55 | 39.02 | 39.46 | 2,943,054 | +0.86(+2.22%) |
Jan 08, 2010 | 38.19 | 38.77 | 38.15 | 38.60 | 2,303,422 | +0.29(+0.75%) |
Jan 07, 2010 | 37.90 | 38.45 | 37.82 | 38.31 | 4,724,927 | +0.98(+2.63%) |
Jan 06, 2010 | 36.88 | 37.41 | 36.80 | 37.33 | 2,250,034 | +0.85(+2.33%) |
Jan 05, 2010 | 36.61 | 36.81 | 36.34 | 36.48 | 2,009,149 | -0.23(-0.62%) |
Jan 04, 2010 | 36.80 | 37.11 | 36.60 | 36.71 | 1,869,508 | +0.23(+0.64%) |
Dec 31, 2009 | 36.87 | 36.48 | 36.48 | 36.48 | 754,720 | -0.46(-1.24%) |
Dec 30, 2009 | 36.70 | 36.94 | 36.54 | 36.94 | 406,455 | +0.12(+0.34%) |
Dec 29, 2009 | 37.15 | 37.15 | 36.62 | 36.81 | 663,134 | -0.02(-0.04%) |
Dec 28, 2009 | 36.95 | 36.96 | 36.67 | 36.83 | 833,552 | +0.31(+0.85%) |
Dec 24, 2009 | 36.61 | 36.61 | 36.29 | 36.51 | 381,207 | +0.04(+0.11%) |
Dec 23, 2009 | 36.51 | 36.75 | 36.33 | 36.48 | 945,800 | +0.12(+0.32%) |
Dec 22, 2009 | 36.38 | 36.55 | 36.22 | 36.36 | 1,186,376 | -0.10(-0.28%) |
Dec 21, 2009 | 36.58 | 36.72 | 36.40 | 36.46 | 1,492,663 | +0.35(+0.97%) |
Dec 18, 2009 | 35.82 | 36.11 | 35.69 | 36.11 | 2,896,519 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.01 | 35.04 | 1,660,752 | -0.78(-2.18%) |
Dec 16, 2009 | 35.52 | 35.90 | 35.49 | 35.82 | 2,237,455 | +0.96(+2.75%) |
Dec 15, 2009 | 34.89 | 35.07 | 34.77 | 34.86 | 1,036,026 | -0.53(-1.50%) |
Dec 14, 2009 | 35.38 | 35.43 | 35.28 | 35.39 | 1,865,554 | +0.50(+1.43%) |
Dec 11, 2009 | 35.05 | 35.11 | 34.78 | 34.89 | 1,890,917 | +0.39(+1.13%) |
Dec 10, 2009 | 34.78 | 34.99 | 34.40 | 34.50 | 1,331,174 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.76 | 34.13 | 34.71 | 1,979,673 | +0.05(+0.16%) |
Dec 08, 2009 | 35.06 | 35.07 | 34.62 | 34.65 | 1,822,701 | -0.71(-2.01%) |
Dec 07, 2009 | 35.72 | 35.85 | 35.29 | 35.36 | 2,111,394 | -0.50(-1.39%) |
Dec 04, 2009 | 36.07 | 36.30 | 35.70 | 35.86 | 2,955,839 | -0.19(-0.54%) |
Dec 03, 2009 | 36.55 | 36.64 | 36.05 | 36.05 | 2,603,160 | -0.06(-0.17%) |
Dec 02, 2009 | 36.73 | 36.81 | 35.68 | 36.12 | 4,179,814 | -1.43(-3.82%) |
Dec 01, 2009 | 37.67 | 37.76 | 37.30 | 37.55 | 2,519,722 | +0.25(+0.67%) |
Nov 30, 2009 | 37.28 | 37.42 | 37.00 | 37.30 | 1,729,628 | +0.09(+0.23%) |
Nov 27, 2009 | 36.98 | 37.63 | 36.93 | 37.22 | 1,668,912 | -0.72(-1.91%) |
Nov 25, 2009 | 37.89 | 37.96 | 37.55 | 37.94 | 2,572,593 | +0.61(+1.63%) |
Nov 24, 2009 | 37.64 | 37.71 | 37.15 | 37.33 | 3,407,139 | -0.37(-0.99%) |
Nov 23, 2009 | 37.93 | 38.04 | 37.53 | 37.71 | 2,492,346 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.40 | 37.00 | 37.20 | 1,212,485 | -0.36(-0.95%) |
Nov 19, 2009 | 37.64 | 37.64 | 37.16 | 37.56 | 1,573,704 | -0.61(-1.59%) |
Nov 18, 2009 | 38.46 | 38.49 | 37.94 | 38.17 | 1,580,424 | -0.09(-0.22%) |
Nov 17, 2009 | 38.28 | 38.40 | 37.88 | 38.25 | 1,729,319 | +0.12(+0.33%) |
Nov 16, 2009 | 38.01 | 38.31 | 37.96 | 38.13 | 1,523,657 | +0.65(+1.73%) |
Nov 13, 2009 | 37.19 | 37.59 | 36.97 | 37.48 | 1,070,814 | +0.60(+1.63%) |
Nov 12, 2009 | 37.38 | 37.61 | 36.80 | 36.88 | 1,316,271 | -0.29(-0.78%) |
Nov 11, 2009 | 37.24 | 37.53 | 37.03 | 37.17 | 2,054,148 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.72 | 36.41 | 36.58 | 2,088,580 | -0.19(-0.51%) |
Nov 09, 2009 | 36.52 | 36.87 | 36.45 | 36.76 | 1,538,596 | +0.37(+1.01%) |
Nov 06, 2009 | 36.36 | 36.88 | 36.27 | 36.40 | 1,142,937 | -0.30(-0.81%) |
Nov 05, 2009 | 36.79 | 37.08 | 36.50 | 36.69 | 1,627,115 | +0.48(+1.31%) |
Nov 04, 2009 | 36.53 | 36.92 | 36.17 | 36.22 | 3,032,316 | -0.09(-0.26%) |
Nov 03, 2009 | 35.88 | 36.34 | 35.82 | 36.31 | 2,711,895 | +0.47(+1.30%) |
Nov 02, 2009 | 35.76 | 36.60 | 35.37 | 35.84 | 2,338,861 | +0.57(+1.61%) |
Oct 30, 2009 | 36.33 | 36.41 | 35.17 | 35.28 | 3,082,895 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.73 | 36.11 | 36.63 | 2,819,025 | +0.70(+1.95%) |
Oct 28, 2009 | 36.80 | 37.02 | 35.78 | 35.93 | 8,443,867 | -3.94(-9.89%) |
Oct 27, 2009 | 39.73 | 40.00 | 39.41 | 39.87 | 2,133,073 | +0.16(+0.41%) |
Oct 26, 2009 | 40.15 | 40.46 | 39.38 | 39.71 | 2,079,147 | -0.62(-1.53%) |
Oct 23, 2009 | 40.49 | 40.54 | 40.13 | 40.33 | 1,855,169 | -0.05(-0.12%) |
Oct 22, 2009 | 40.08 | 40.49 | 39.86 | 40.37 | 2,098,507 | -0.18(-0.44%) |
Oct 21, 2009 | 40.69 | 41.09 | 40.48 | 40.55 | 1,656,746 | +0.18(+0.44%) |
Oct 20, 2009 | 40.22 | 40.46 | 40.18 | 40.37 | 1,137,584 | -0.44(-1.07%) |
Oct 19, 2009 | 40.57 | 40.97 | 40.45 | 40.81 | 2,350,478 | +0.67(+1.67%) |
Oct 16, 2009 | 39.84 | 40.33 | 39.70 | 40.14 | 1,257,649 | -0.45(-1.11%) |
Oct 15, 2009 | 40.41 | 40.64 | 40.33 | 40.59 | 1,393,165 | -0.20(-0.50%) |
Oct 14, 2009 | 40.76 | 40.86 | 40.61 | 40.79 | 1,346,524 | +0.75(+1.87%) |
Oct 13, 2009 | 40.05 | 40.22 | 39.80 | 40.04 | 1,622,209 | +0.11(+0.27%) |
Oct 12, 2009 | 40.18 | 40.24 | 39.84 | 39.94 | 942,212 | +0.25(+0.63%) |
Oct 09, 2009 | 39.53 | 39.79 | 39.46 | 39.69 | 1,122,083 | +0.16(+0.39%) |
Oct 08, 2009 | 39.39 | 39.74 | 39.27 | 39.53 | 2,238,090 | +1.38(+3.62%) |
Oct 07, 2009 | 38.26 | 38.38 | 38.03 | 38.15 | 623,644 | +0.09(+0.23%) |
Oct 06, 2009 | 38.01 | 38.24 | 37.86 | 38.07 | 1,127,714 | +0.16(+0.43%) |
Oct 05, 2009 | 37.54 | 38.03 | 37.50 | 37.90 | 1,176,806 | +0.22(+0.58%) |
Oct 02, 2009 | 37.43 | 37.81 | 37.42 | 37.68 | 1,422,787 | -0.03(-0.08%) |
Oct 01, 2009 | 38.16 | 38.21 | 37.65 | 37.71 | 2,388,447 | -0.37(-0.96%) |
Sep 30, 2009 | 37.61 | 38.45 | 37.59 | 38.08 | 3,068,843 | +0.48(+1.26%) |
Sep 29, 2009 | 37.71 | 37.82 | 37.44 | 37.61 | 2,560,190 | -0.41(-1.07%) |
Sep 28, 2009 | 37.87 | 38.21 | 37.82 | 38.01 | 2,695,917 | +0.03(+0.08%) |
Sep 25, 2009 | 38.26 | 38.43 | 37.98 | 37.98 | 1,798,519 | -0.37(-0.96%) |
Sep 24, 2009 | 39.05 | 39.07 | 38.18 | 38.35 | 1,728,517 | -0.60(-1.54%) |
Sep 23, 2009 | 39.66 | 39.67 | 38.87 | 38.95 | 1,631,340 | -0.90(-2.27%) |
Sep 22, 2009 | 39.88 | 39.94 | 39.58 | 39.85 | 677,669 | +0.52(+1.33%) |
Sep 21, 2009 | 39.09 | 39.51 | 38.96 | 39.33 | 1,174,553 | +0.07(+0.18%) |
Sep 18, 2009 | 39.15 | 39.41 | 38.91 | 39.26 | 1,275,514 | +0.29(+0.74%) |
Sep 17, 2009 | 39.00 | 39.30 | 38.90 | 38.97 | 3,521,081 | -0.48(-1.21%) |
Sep 16, 2009 | 39.69 | 39.77 | 39.37 | 39.44 | 3,784,691 | -0.44(-1.11%) |
Sep 15, 2009 | 39.98 | 40.11 | 39.65 | 39.89 | 1,904,679 | -0.40(-0.99%) |
Sep 14, 2009 | 39.86 | 40.33 | 39.80 | 40.29 | 1,122,618 | +0.33(+0.82%) |
Sep 11, 2009 | 40.07 | 40.31 | 39.80 | 39.96 | 2,306,513 | -0.19(-0.47%) |
Sep 10, 2009 | 39.61 | 40.27 | 39.39 | 40.15 | 2,214,477 | +0.81(+2.06%) |
Sep 09, 2009 | 38.45 | 39.55 | 38.28 | 39.34 | 3,239,328 | +1.05(+2.75%) |
Sep 08, 2009 | 38.17 | 38.28 | 37.91 | 38.28 | 1,025,922 | +0.32(+0.84%) |
Sep 04, 2009 | 37.42 | 38.03 | 37.36 | 37.96 | 784,358 | +0.25(+0.66%) |
Sep 03, 2009 | 37.64 | 37.75 | 37.33 | 37.71 | 1,092,985 | -0.12(-0.33%) |
Sep 02, 2009 | 37.61 | 38.04 | 37.48 | 37.84 | 1,161,595 | +0.57(+1.53%) |
Sep 01, 2009 | 37.82 | 38.28 | 37.22 | 37.27 | 1,075,333 | -0.72(-1.91%) |
Aug 31, 2009 | 37.99 | 38.14 | 37.82 | 38.00 | 1,017,111 | -0.07(-0.18%) |
Aug 28, 2009 | 38.24 | 38.28 | 37.82 | 38.07 | 1,587,100 | -0.12(-0.33%) |
Aug 27, 2009 | 37.47 | 38.30 | 37.08 | 38.19 | 1,287,091 | +1.04(+2.79%) |
Aug 26, 2009 | 37.25 | 37.35 | 36.94 | 37.15 | 449,550 | -0.12(-0.33%) |
Aug 25, 2009 | 37.18 | 37.57 | 37.10 | 37.28 | 624,663 | +0.30(+0.80%) |
Aug 24, 2009 | 37.04 | 37.42 | 36.87 | 36.98 | 826,534 | -0.18(-0.48%) |
Aug 21, 2009 | 36.89 | 37.19 | 36.73 | 37.16 | 1,331,637 | +0.67(+1.84%) |
Aug 20, 2009 | 36.27 | 36.58 | 36.23 | 36.49 | 457,181 | +0.23(+0.62%) |
Aug 19, 2009 | 35.67 | 36.43 | 35.60 | 36.27 | 579,714 | +0.41(+1.15%) |
Aug 18, 2009 | 35.52 | 35.98 | 35.49 | 35.85 | 587,146 | +0.14(+0.39%) |
Aug 17, 2009 | 35.77 | 35.93 | 35.58 | 35.71 | 1,207,965 | -0.85(-2.32%) |
Aug 14, 2009 | 36.74 | 36.77 | 36.30 | 36.56 | 831,919 | -0.43(-1.16%) |
Aug 13, 2009 | 36.95 | 37.01 | 36.71 | 36.99 | 671,894 | +0.30(+0.83%) |
Aug 12, 2009 | 36.30 | 36.90 | 36.30 | 36.69 | 929,631 | +0.27(+0.75%) |
Aug 11, 2009 | 36.43 | 36.55 | 36.19 | 36.41 | 748,683 | -0.41(-1.12%) |
Aug 10, 2009 | 36.80 | 36.89 | 36.54 | 36.83 | 577,991 | -0.10(-0.27%) |
Aug 07, 2009 | 37.23 | 37.35 | 36.93 | 36.93 | 759,158 | -0.09(-0.23%) |
Aug 06, 2009 | 37.57 | 37.57 | 36.77 | 37.01 | 1,075,237 | -0.34(-0.90%) |
Aug 05, 2009 | 37.52 | 37.54 | 36.92 | 37.35 | 829,082 | -0.31(-0.83%) |
Aug 04, 2009 | 37.58 | 37.77 | 37.38 | 37.66 | 1,417,397 | +0.32(+0.86%) |
Aug 03, 2009 | 36.92 | 37.43 | 36.71 | 37.34 | 1,894,830 | +0.52(+1.42%) |
Jul 31, 2009 | 36.34 | 36.98 | 36.30 | 36.82 | 2,102,440 | +0.87(+2.41%) |
Jul 30, 2009 | 35.70 | 36.51 | 35.55 | 35.95 | 2,461,411 | +0.98(+2.81%) |
Jul 29, 2009 | 35.02 | 35.14 | 34.69 | 34.97 | 2,361,623 | +0.29(+0.83%) |
Jul 28, 2009 | 34.66 | 34.99 | 34.28 | 34.68 | 3,604,815 | -0.50(-1.42%) |
Jul 27, 2009 | 35.10 | 35.39 | 34.74 | 35.18 | 1,058,598 | +0.03(+0.09%) |
Jul 24, 2009 | 34.96 | 35.20 | 34.64 | 35.15 | 4,286 | +0.02(+0.04%) |
Jul 23, 2009 | 34.33 | 35.37 | 34.33 | 35.14 | 3,445,650 | +0.56(+1.62%) |
Jul 22, 2009 | 34.27 | 34.73 | 34.16 | 34.57 | 2,488,152 | +0.35(+1.02%) |
Jul 21, 2009 | 33.90 | 34.23 | 33.12 | 34.22 | 2,942,504 | +0.48(+1.43%) |
Jul 20, 2009 | 33.64 | 33.81 | 33.34 | 33.74 | 1,169,745 | +0.34(+1.00%) |
Jul 17, 2009 | 33.17 | 33.49 | 33.01 | 33.41 | 1,145,106 | +0.19(+0.56%) |
Jul 16, 2009 | 32.94 | 33.29 | 32.69 | 33.22 | 1,269,588 | +0.32(+0.97%) |
Jul 15, 2009 | 32.49 | 32.96 | 32.35 | 32.90 | 1,670,753 | +1.31(+4.14%) |
Jul 14, 2009 | 31.54 | 31.78 | 31.32 | 31.59 | 1,285,244 | -0.39(-1.22%) |
Jul 13, 2009 | 31.48 | 32.03 | 31.31 | 31.98 | 1,347,613 | +0.80(+2.57%) |
Jul 10, 2009 | 31.03 | 31.49 | 30.92 | 31.18 | 1,730,323 | -0.14(-0.45%) |
Jul 09, 2009 | 31.55 | 31.67 | 31.11 | 31.32 | 2,451,895 | +0.96(+3.16%) |
Jul 08, 2009 | 30.34 | 30.52 | 29.94 | 30.36 | 2,255,528 | +0.85(+2.88%) |
Jul 07, 2009 | 30.12 | 30.16 | 29.44 | 29.51 | 1,773,980 | -0.84(-2.77%) |
Jul 06, 2009 | 30.12 | 30.39 | 29.98 | 30.35 | 1,292,907 | -0.35(-1.14%) |
Jul 02, 2009 | 30.94 | 30.94 | 30.55 | 30.70 | 1,533,004 | -0.76(-2.40%) |
Jul 01, 2009 | 31.42 | 31.76 | 31.36 | 31.46 | 1,616,781 | +0.14(+0.45%) |
Jun 30, 2009 | 31.59 | 31.75 | 31.14 | 31.32 | 1,694,194 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.70 | 31.03 | 31.64 | 2,303,807 | +0.69(+2.24%) |
Jun 26, 2009 | 31.04 | 31.18 | 30.73 | 30.95 | 1,606,251 | -0.25(-0.80%) |
Jun 25, 2009 | 30.93 | 31.35 | 30.86 | 31.20 | 2,831,204 | +0.09(+0.28%) |
Jun 24, 2009 | 31.18 | 31.75 | 30.94 | 31.11 | 2,960,165 | +0.26(+0.86%) |
Jun 23, 2009 | 30.66 | 31.00 | 30.47 | 30.85 | 1,654,320 | +0.48(+1.57%) |
Jun 22, 2009 | 30.70 | 30.77 | 30.36 | 30.37 | 2,208,865 | -0.85(-2.72%) |
Jun 19, 2009 | 31.39 | 31.54 | 31.19 | 31.22 | 1,579,935 | +0.07(+0.23%) |
Jun 18, 2009 | 31.22 | 31.53 | 31.11 | 31.15 | 2,251,751 | -0.11(-0.35%) |
Jun 17, 2009 | 31.38 | 31.49 | 31.00 | 31.26 | 3,990,877 | +0.32(+1.03%) |
Jun 16, 2009 | 31.65 | 31.70 | 30.94 | 30.94 | 1,931,329 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.78 | 31.04 | 31.35 | 2,552,303 | -0.98(-3.04%) |
Jun 12, 2009 | 32.00 | 32.38 | 31.96 | 32.33 | 2,475,834 | -0.55(-1.68%) |
Jun 11, 2009 | 32.61 | 33.16 | 32.58 | 32.88 | 2,476,389 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.12 | 32.35 | 32.77 | 3,184,131 | -0.60(-1.80%) |
Jun 09, 2009 | 33.16 | 33.57 | 33.09 | 33.37 | 1,322,442 | +0.21(+0.63%) |
Jun 08, 2009 | 32.74 | 33.41 | 32.70 | 33.16 | 2,421,838 | +0.22(+0.66%) |
Jun 05, 2009 | 33.33 | 33.42 | 32.74 | 32.94 | 3,638,392 | -0.82(-2.42%) |
Jun 04, 2009 | 33.60 | 33.81 | 33.19 | 33.76 | 3,991,727 | -0.51(-1.50%) |
Jun 03, 2009 | 34.07 | 34.34 | 33.97 | 34.27 | 2,014,043 | -0.69(-1.98%) |
Jun 02, 2009 | 34.50 | 35.08 | 34.42 | 34.96 | 3,586,782 | +0.72(+2.12%) |
Jun 01, 2009 | 34.01 | 34.50 | 33.95 | 34.24 | 3,547,670 | +0.46(+1.36%) |
May 29, 2009 | 33.47 | 33.78 | 33.17 | 33.78 | 2,453,650 | +0.70(+2.12%) |
May 28, 2009 | 32.91 | 33.17 | 32.45 | 33.08 | 1,978,745 | +0.80(+2.49%) |
May 27, 2009 | 32.84 | 32.95 | 32.24 | 32.28 | 2,980,511 | -1.04(-3.13%) |
May 26, 2009 | 32.20 | 33.39 | 32.19 | 33.32 | 2,631,305 | +0.82(+2.52%) |
May 22, 2009 | 32.42 | 32.79 | 32.14 | 32.50 | 2,781,718 | +0.37(+1.14%) |
May 21, 2009 | 31.83 | 32.16 | 31.72 | 32.14 | 2,187,318 | +0.04(+0.12%) |
May 20, 2009 | 32.28 | 32.63 | 32.00 | 32.10 | 2,485,587 | +0.05(+0.17%) |
May 19, 2009 | 31.96 | 32.30 | 31.78 | 32.04 | 3,081,824 | +0.25(+0.78%) |
May 18, 2009 | 31.66 | 31.83 | 31.57 | 31.79 | 4,763,134 | +1.21(+3.95%) |
May 15, 2009 | 30.55 | 31.08 | 30.44 | 30.58 | 2,881,293 | -1.01(-3.21%) |
May 14, 2009 | 31.52 | 31.81 | 31.45 | 31.60 | 3,353,535 | +0.23(+0.72%) |
May 13, 2009 | 31.71 | 31.73 | 31.23 | 31.37 | 4,054,146 | +0.19(+0.60%) |
May 12, 2009 | 31.48 | 31.48 | 30.88 | 31.18 | 1,966,218 | +0.05(+0.18%) |
May 11, 2009 | 30.94 | 31.50 | 30.59 | 31.13 | 4,645,427 | +0.54(+1.76%) |
May 08, 2009 | 30.34 | 30.72 | 29.94 | 30.59 | 3,866,214 | +1.37(+4.69%) |
May 07, 2009 | 29.84 | 29.95 | 28.91 | 29.22 | 3,469,685 | -0.57(-1.91%) |
May 06, 2009 | 29.78 | 29.90 | 29.28 | 29.79 | 2,124,320 | -0.20(-0.68%) |
May 05, 2009 | 29.80 | 30.05 | 29.37 | 29.99 | 3,915,299 | -0.43(-1.41%) |
May 04, 2009 | 30.54 | 30.58 | 30.31 | 30.42 | 3,634,655 | +1.17(+4.00%) |
May 01, 2009 | 29.68 | 29.68 | 29.01 | 29.25 | 3,451,714 | -0.43(-1.44%) |
Apr 30, 2009 | 29.95 | 30.18 | 29.57 | 29.68 | 4,638,224 | -0.29(-0.96%) |
Apr 29, 2009 | 30.04 | 30.78 | 29.85 | 29.97 | 9,630,953 | -1.46(-4.66%) |
Apr 28, 2009 | 30.36 | 31.63 | 30.32 | 31.43 | 7,193,268 | +0.35(+1.13%) |
Apr 27, 2009 | 31.41 | 31.97 | 30.96 | 31.08 | 3,190,092 | -1.30(-4.02%) |
Apr 24, 2009 | 31.88 | 32.42 | 31.63 | 32.38 | 3,184,269 | +1.04(+3.31%) |
Apr 23, 2009 | 31.17 | 31.35 | 30.68 | 31.35 | 4,167,794 | +1.24(+4.11%) |
Apr 22, 2009 | 29.80 | 30.52 | 29.71 | 30.11 | 2,310,257 | +0.19(+0.62%) |
Apr 21, 2009 | 29.14 | 29.93 | 29.11 | 29.92 | 2,086,808 | +0.71(+2.43%) |
Apr 20, 2009 | 29.49 | 29.53 | 29.14 | 29.21 | 2,434,444 | -0.83(-2.75%) |
Apr 17, 2009 | 29.96 | 30.32 | 29.72 | 30.04 | 2,079,351 | -0.55(-1.81%) |
Apr 16, 2009 | 29.93 | 31.17 | 29.92 | 30.59 | 2,846,011 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.55 | 29.77 | 30.55 | 2,372,023 | +0.41(+1.34%) |
Apr 14, 2009 | 29.85 | 30.35 | 29.82 | 30.14 | 1,490,085 | -0.26(-0.87%) |
Apr 13, 2009 | 29.67 | 30.60 | 29.37 | 30.41 | 1,526,776 | +0.33(+1.09%) |
Apr 09, 2009 | 30.14 | 30.26 | 29.64 | 30.08 | 2,283,879 | +0.54(+1.82%) |
Apr 08, 2009 | 29.25 | 29.87 | 29.07 | 29.54 | 2,285,765 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.89 | 28.45 | 28.58 | 3,189,780 | -0.35(-1.21%) |
Apr 06, 2009 | 28.73 | 29.00 | 28.53 | 28.93 | 2,917,677 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.17 | 28.35 | 29.14 | 2,858,083 | +0.41(+1.41%) |
Apr 02, 2009 | 28.44 | 29.28 | 28.20 | 28.74 | 3,160,154 | +0.90(+3.22%) |
Apr 01, 2009 | 27.16 | 28.03 | 27.05 | 27.84 | 2,563,316 | +0.34(+1.25%) |
Mar 31, 2009 | 27.37 | 28.02 | 27.21 | 27.50 | 2,205,347 | +0.55(+2.02%) |
Mar 30, 2009 | 26.87 | 27.08 | 26.52 | 26.95 | 2,398,415 | -2.48(-8.42%) |
Mar 26, 2009 | 28.70 | 29.70 | 28.51 | 29.43 | 2,213,419 | +0.58(+2.00%) |
Mar 25, 2009 | 29.05 | 29.52 | 28.32 | 28.85 | 2,842,164 | +0.24(+0.84%) |
Mar 24, 2009 | 29.03 | 29.27 | 28.47 | 28.61 | 2,284,995 | -0.63(-2.16%) |
Mar 23, 2009 | 28.76 | 29.24 | 28.75 | 29.24 | 3,818,833 | +1.12(+3.99%) |
Mar 20, 2009 | 29.10 | 29.24 | 27.94 | 28.12 | 4,677,686 | -1.36(-4.62%) |
Mar 19, 2009 | 29.45 | 29.64 | 29.21 | 29.49 | 6,130,276 | +1.23(+4.36%) |
Mar 18, 2009 | 27.05 | 28.55 | 26.91 | 28.25 | 3,712,079 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.05 | 26.21 | 27.02 | 3,262,312 | +0.80(+3.06%) |
Mar 16, 2009 | 26.84 | 26.98 | 26.16 | 26.22 | 3,655,077 | +0.10(+0.39%) |
Mar 13, 2009 | 25.94 | 26.28 | 25.73 | 26.12 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.05 | 26.35 | 25.68 | 26.26 | 5,857,017 | -0.04(-0.15%) |
Mar 11, 2009 | 26.43 | 26.76 | 26.07 | 26.30 | 4,893,636 | +0.04(+0.15%) |
Mar 10, 2009 | 25.84 | 26.73 | 25.80 | 26.26 | 3,761,275 | +1.50(+6.04%) |
Mar 09, 2009 | 24.26 | 25.40 | 24.26 | 24.76 | 3,372,834 | -0.02(-0.09%) |
Mar 06, 2009 | 25.22 | 25.33 | 24.33 | 24.79 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.35 | 25.75 | 24.89 | 25.01 | 1,647,166 | -0.79(-3.08%) |
Mar 04, 2009 | 25.50 | 26.05 | 25.02 | 25.80 | 2,711,091 | +1.11(+4.48%) |
Mar 02, 2009 | 24.96 | 25.22 | 24.65 | 24.69 | 2,474,766 | -0.35(-1.40%) |
Feb 27, 2009 | 24.91 | 25.57 | 24.68 | 25.04 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.95 | 26.04 | 25.20 | 25.25 | 2,708,561 | -0.91(-3.49%) |
Feb 25, 2009 | 26.34 | 26.40 | 25.53 | 26.16 | 2,513,730 | -0.54(-2.01%) |
Feb 24, 2009 | 25.89 | 26.85 | 25.76 | 26.70 | 2,481,935 | +1.06(+4.13%) |
Feb 23, 2009 | 26.52 | 26.52 | 25.50 | 25.64 | 2,445,785 | -0.50(-1.91%) |
Feb 20, 2009 | 25.31 | 26.35 | 25.31 | 26.14 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.18 | 27.35 | 26.45 | 26.53 | 3,624,558 | -0.83(-3.02%) |
Feb 18, 2009 | 27.43 | 27.65 | 27.04 | 27.36 | 3,204,435 | -0.34(-1.21%) |
Feb 17, 2009 | 27.93 | 28.10 | 27.51 | 27.69 | 2,907,818 | -1.23(-4.26%) |
Feb 13, 2009 | 28.69 | 29.05 | 28.49 | 28.93 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.29 | 28.76 | 27.90 | 28.76 | 3,315,508 | -0.19(-0.65%) |
Feb 11, 2009 | 29.17 | 29.30 | 28.53 | 28.95 | 2,013,796 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.81 | 28.58 | 28.75 | 3,060,790 | -1.33(-4.43%) |
Feb 09, 2009 | 30.21 | 30.42 | 29.95 | 30.09 | 2,453,490 | +0.29(+0.97%) |
Feb 06, 2009 | 29.18 | 29.98 | 29.18 | 29.80 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.46 | 28.34 | 29.26 | 4,609,009 | +1.08(+3.84%) |
Feb 04, 2009 | 28.32 | 29.02 | 27.90 | 28.18 | 3,240,777 | -0.30(-1.04%) |
Feb 03, 2009 | 27.99 | 28.64 | 27.74 | 28.47 | 2,347,178 | +0.73(+2.64%) |