Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.42 | 50.81 | 50.81 | 50.81 | 167,346 | +0.34(+0.68%) |
Dec 30, 2009 | 50.47 | 50.65 | 50.28 | 50.47 | 155,560 | +0.09(+0.18%) |
Dec 29, 2009 | 50.43 | 50.80 | 50.03 | 50.38 | 448,022 | +0.35(+0.70%) |
Dec 28, 2009 | 49.81 | 50.05 | 49.64 | 50.03 | 195,115 | +0.20(+0.41%) |
Dec 24, 2009 | 49.39 | 49.82 | 49.23 | 49.82 | 49,659 | +0.33(+0.67%) |
Dec 23, 2009 | 48.98 | 49.58 | 48.86 | 49.49 | 358,266 | +0.68(+1.39%) |
Dec 22, 2009 | 48.73 | 49.08 | 48.55 | 48.81 | 388,139 | +0.36(+0.75%) |
Dec 21, 2009 | 48.66 | 49.33 | 48.43 | 48.45 | 327,163 | +0.09(+0.18%) |
Dec 18, 2009 | 48.42 | 48.59 | 48.03 | 48.36 | 259,390 | -0.08(-0.16%) |
Dec 17, 2009 | 48.54 | 48.71 | 48.23 | 48.44 | 481,420 | -0.80(-1.62%) |
Dec 16, 2009 | 49.63 | 49.89 | 49.08 | 49.24 | 296,743 | -0.59(-1.19%) |
Dec 15, 2009 | 49.58 | 49.87 | 49.45 | 49.83 | 308,809 | -0.20(-0.40%) |
Dec 14, 2009 | 49.68 | 50.13 | 49.62 | 50.03 | 385,123 | +0.41(+0.82%) |
Dec 11, 2009 | 49.32 | 49.68 | 49.08 | 49.62 | 229,973 | +0.59(+1.20%) |
Dec 10, 2009 | 49.76 | 49.88 | 48.84 | 49.04 | 344,835 | -0.67(-1.34%) |
Dec 09, 2009 | 49.20 | 49.70 | 49.08 | 49.70 | 471,541 | +0.26(+0.53%) |
Dec 08, 2009 | 49.91 | 49.91 | 49.19 | 49.44 | 266,187 | -0.54(-1.08%) |
Dec 07, 2009 | 49.31 | 50.05 | 49.29 | 49.98 | 439,068 | +0.83(+1.69%) |
Dec 04, 2009 | 49.27 | 49.91 | 48.97 | 49.15 | 996,706 | +0.43(+0.88%) |
Dec 03, 2009 | 49.19 | 49.69 | 48.52 | 48.72 | 1,049,528 | +0.10(+0.20%) |
Dec 02, 2009 | 48.22 | 48.98 | 48.06 | 48.62 | 566,295 | +0.69(+1.45%) |
Dec 01, 2009 | 47.79 | 48.40 | 47.76 | 47.93 | 678,973 | +0.90(+1.92%) |
Nov 30, 2009 | 46.81 | 47.39 | 46.02 | 47.02 | 854,188 | +0.30(+0.65%) |
Nov 27, 2009 | 47.63 | 47.63 | 46.36 | 46.72 | 923,310 | -2.01(-4.12%) |
Nov 25, 2009 | 48.34 | 48.94 | 48.34 | 48.73 | 156,536 | +0.38(+0.78%) |
Nov 24, 2009 | 48.85 | 48.85 | 48.19 | 48.35 | 173,377 | -0.22(-0.45%) |
Nov 23, 2009 | 49.34 | 49.97 | 48.28 | 48.57 | 391,768 | -0.14(-0.28%) |
Nov 20, 2009 | 49.54 | 50.11 | 48.47 | 48.71 | 481,961 | -1.23(-2.46%) |
Nov 19, 2009 | 49.81 | 50.20 | 49.34 | 49.93 | 457,997 | +0.04(+0.08%) |
Nov 18, 2009 | 49.30 | 49.95 | 49.15 | 49.89 | 334,943 | +0.59(+1.20%) |
Nov 17, 2009 | 48.83 | 49.43 | 48.74 | 49.30 | 286,730 | +0.14(+0.28%) |
Nov 16, 2009 | 48.53 | 49.29 | 48.34 | 49.16 | 535,173 | +1.10(+2.28%) |
Nov 13, 2009 | 47.77 | 48.32 | 47.48 | 48.07 | 147,708 | +0.41(+0.86%) |
Nov 12, 2009 | 48.22 | 48.73 | 47.46 | 47.66 | 240,344 | -0.86(-1.77%) |
Nov 11, 2009 | 49.02 | 49.16 | 48.47 | 48.52 | 288,982 | +0.05(+0.11%) |
Nov 10, 2009 | 48.28 | 48.55 | 48.11 | 48.46 | 178,842 | +0.01(+0.03%) |
Nov 09, 2009 | 47.75 | 48.75 | 47.67 | 48.45 | 463,697 | +0.88(+1.86%) |
Nov 06, 2009 | 46.95 | 47.95 | 46.95 | 47.57 | 581,515 | +0.19(+0.40%) |
Nov 05, 2009 | 47.41 | 47.66 | 47.17 | 47.37 | 824,906 | +0.03(+0.06%) |
Nov 04, 2009 | 47.54 | 47.84 | 46.85 | 47.35 | 786,902 | +0.19(+0.41%) |
Nov 03, 2009 | 46.21 | 47.17 | 45.39 | 47.16 | 348,516 | +0.94(+2.04%) |
Nov 02, 2009 | 45.42 | 46.85 | 45.42 | 46.21 | 525,089 | +0.67(+1.48%) |
Oct 30, 2009 | 45.89 | 46.71 | 44.78 | 45.54 | 1,437,563 | -0.26(-0.58%) |
Oct 29, 2009 | 45.36 | 47.06 | 44.98 | 45.80 | 936,919 | +0.94(+2.09%) |
Oct 28, 2009 | 47.16 | 47.41 | 44.50 | 44.87 | 676,660 | -2.30(-4.87%) |
Oct 27, 2009 | 49.29 | 49.45 | 47.06 | 47.16 | 585,865 | -1.90(-3.87%) |
Oct 26, 2009 | 49.58 | 49.96 | 48.52 | 49.06 | 424,861 | -0.45(-0.91%) |
Oct 23, 2009 | 49.76 | 49.77 | 49.25 | 49.51 | 394,266 | -0.78(-1.55%) |
Oct 22, 2009 | 50.73 | 51.07 | 50.10 | 50.29 | 520,540 | -0.34(-0.66%) |
Oct 21, 2009 | 50.94 | 51.66 | 50.55 | 50.63 | 217,351 | -0.21(-0.42%) |
Oct 20, 2009 | 50.75 | 50.86 | 50.52 | 50.84 | 231,355 | -0.72(-1.39%) |
Oct 19, 2009 | 51.95 | 52.24 | 51.47 | 51.56 | 211,885 | -0.26(-0.50%) |
Oct 16, 2009 | 52.33 | 52.33 | 51.37 | 51.81 | 305,502 | -0.70(-1.33%) |
Oct 15, 2009 | 52.32 | 52.66 | 52.12 | 52.51 | 170,218 | -0.19(-0.36%) |
Oct 14, 2009 | 52.39 | 52.82 | 52.32 | 52.70 | 303,583 | +0.63(+1.22%) |
Oct 13, 2009 | 52.06 | 52.29 | 51.52 | 52.07 | 191,838 | -0.18(-0.34%) |
Oct 12, 2009 | 52.28 | 52.73 | 51.88 | 52.25 | 150,371 | +0.25(+0.48%) |
Oct 09, 2009 | 51.83 | 52.09 | 51.68 | 52.00 | 123,572 | +0.16(+0.31%) |
Oct 08, 2009 | 52.12 | 52.25 | 51.68 | 51.84 | 130,202 | +0.01(+0.03%) |
Oct 07, 2009 | 52.06 | 52.06 | 51.01 | 51.83 | 250,309 | -0.20(-0.39%) |
Oct 06, 2009 | 51.46 | 52.71 | 51.46 | 52.03 | 151,617 | +0.67(+1.30%) |
Oct 05, 2009 | 50.66 | 51.65 | 50.30 | 51.37 | 267,814 | +1.10(+2.18%) |
Oct 02, 2009 | 50.24 | 50.84 | 50.10 | 50.27 | 339,039 | -0.15(-0.29%) |
Oct 01, 2009 | 50.94 | 52.04 | 50.42 | 50.42 | 294,003 | -0.88(-1.72%) |
Sep 30, 2009 | 51.57 | 51.80 | 50.60 | 51.30 | 527,038 | +0.22(+0.44%) |
Sep 29, 2009 | 50.76 | 51.28 | 50.76 | 51.07 | 223,513 | +0.30(+0.60%) |
Sep 28, 2009 | 49.47 | 50.82 | 49.47 | 50.77 | 181,906 | +1.29(+2.61%) |
Sep 25, 2009 | 49.35 | 50.17 | 49.32 | 49.48 | 306,326 | -0.05(-0.11%) |
Sep 24, 2009 | 50.34 | 50.55 | 49.33 | 49.53 | 652,775 | -0.67(-1.34%) |
Sep 23, 2009 | 49.70 | 50.53 | 49.70 | 50.20 | 545,319 | -0.78(-1.53%) |
Sep 22, 2009 | 50.33 | 51.09 | 50.33 | 50.98 | 186,034 | +0.71(+1.40%) |
Sep 21, 2009 | 50.24 | 50.55 | 50.06 | 50.28 | 415,406 | -0.29(-0.57%) |
Sep 18, 2009 | 49.68 | 50.73 | 49.17 | 50.57 | 600,907 | +0.98(+1.98%) |
Sep 17, 2009 | 49.46 | 49.94 | 49.07 | 49.58 | 883,205 | +0.24(+0.48%) |
Sep 16, 2009 | 49.20 | 49.54 | 48.84 | 49.35 | 1,620,214 | +0.00(+0.00%) |
Sep 15, 2009 | 48.66 | 49.36 | 48.55 | 49.35 | 339,582 | +0.51(+1.04%) |
Sep 14, 2009 | 48.17 | 48.84 | 48.03 | 48.84 | 144,954 | +0.07(+0.15%) |
Sep 11, 2009 | 49.27 | 49.43 | 48.45 | 48.77 | 335,697 | -0.51(-1.03%) |
Sep 10, 2009 | 48.69 | 49.29 | 48.32 | 49.27 | 366,260 | +0.44(+0.91%) |
Sep 09, 2009 | 48.16 | 49.08 | 47.68 | 48.83 | 531,202 | +0.98(+2.04%) |
Sep 08, 2009 | 47.62 | 47.86 | 46.90 | 47.86 | 344,983 | +0.84(+1.78%) |
Sep 04, 2009 | 46.81 | 47.09 | 46.09 | 47.02 | 254,537 | +0.33(+0.71%) |
Sep 03, 2009 | 45.56 | 46.84 | 45.51 | 46.69 | 391,595 | +1.60(+3.54%) |
Sep 02, 2009 | 44.82 | 45.55 | 44.66 | 45.09 | 535,907 | -0.29(-0.64%) |
Sep 01, 2009 | 47.17 | 47.47 | 45.27 | 45.38 | 227,104 | -1.73(-3.68%) |
Aug 31, 2009 | 46.52 | 47.32 | 46.29 | 47.12 | 259,747 | +0.04(+0.08%) |
Aug 28, 2009 | 47.76 | 47.82 | 46.43 | 47.08 | 235,541 | -0.20(-0.43%) |
Aug 27, 2009 | 47.81 | 47.95 | 46.74 | 47.28 | 216,807 | -0.32(-0.68%) |
Aug 26, 2009 | 46.95 | 48.03 | 46.71 | 47.60 | 467,885 | +0.81(+1.73%) |
Aug 25, 2009 | 46.75 | 47.36 | 46.66 | 46.79 | 405,518 | +0.38(+0.82%) |
Aug 24, 2009 | 47.48 | 47.60 | 46.19 | 46.41 | 445,949 | -0.79(-1.68%) |
Aug 21, 2009 | 47.62 | 48.14 | 47.00 | 47.20 | 691,540 | +0.01(+0.01%) |
Aug 20, 2009 | 47.17 | 47.46 | 47.04 | 47.20 | 329,726 | +0.03(+0.06%) |
Aug 19, 2009 | 46.51 | 47.36 | 46.05 | 47.17 | 650,820 | +0.05(+0.11%) |
Aug 18, 2009 | 47.22 | 47.53 | 46.81 | 47.12 | 273,527 | +0.35(+0.75%) |
Aug 17, 2009 | 46.27 | 47.00 | 45.98 | 46.77 | 571,676 | -0.46(-0.98%) |
Aug 14, 2009 | 46.17 | 47.23 | 46.07 | 47.23 | 395,238 | +1.00(+2.17%) |
Aug 13, 2009 | 44.78 | 46.27 | 44.21 | 46.23 | 610,302 | +2.09(+4.74%) |
Aug 12, 2009 | 44.00 | 44.68 | 44.00 | 44.13 | 212,408 | -0.03(-0.07%) |
Aug 11, 2009 | 44.79 | 44.82 | 43.93 | 44.17 | 357,891 | -1.04(-2.29%) |
Aug 10, 2009 | 45.46 | 45.82 | 45.08 | 45.20 | 217,706 | -0.63(-1.38%) |
Aug 07, 2009 | 45.65 | 45.85 | 45.28 | 45.84 | 169,521 | +0.69(+1.53%) |
Aug 06, 2009 | 45.19 | 45.62 | 44.81 | 45.14 | 252,619 | -0.23(-0.51%) |
Aug 05, 2009 | 44.85 | 45.39 | 44.11 | 45.37 | 349,398 | +0.46(+1.01%) |
Aug 04, 2009 | 44.16 | 45.01 | 44.16 | 44.92 | 311,195 | +0.21(+0.47%) |
Aug 03, 2009 | 44.00 | 44.92 | 43.96 | 44.71 | 445,590 | +0.71(+1.60%) |
Jul 31, 2009 | 43.41 | 44.17 | 43.41 | 44.00 | 598,281 | +0.42(+0.95%) |
Jul 30, 2009 | 43.94 | 44.24 | 43.42 | 43.59 | 233,658 | +0.04(+0.09%) |
Jul 29, 2009 | 43.80 | 43.80 | 43.13 | 43.55 | 324,760 | -0.57(-1.30%) |
Jul 28, 2009 | 44.39 | 44.41 | 43.11 | 44.12 | 570,272 | -0.01(-0.03%) |
Jul 27, 2009 | 44.17 | 44.33 | 43.67 | 44.13 | 459,781 | +0.34(+0.78%) |
Jul 24, 2009 | 43.76 | 44.00 | 43.41 | 43.79 | 2,331 | -0.16(-0.36%) |
Jul 23, 2009 | 42.72 | 43.95 | 42.72 | 43.95 | 378,008 | +0.99(+2.30%) |
Jul 22, 2009 | 42.45 | 43.17 | 42.29 | 42.96 | 394,150 | +0.74(+1.75%) |
Jul 21, 2009 | 41.40 | 42.58 | 41.40 | 42.22 | 392,062 | +0.82(+1.99%) |
Jul 20, 2009 | 40.11 | 41.63 | 40.11 | 41.40 | 477,368 | +1.29(+3.21%) |
Jul 17, 2009 | 39.89 | 40.20 | 39.66 | 40.11 | 266,929 | +0.30(+0.76%) |
Jul 16, 2009 | 39.38 | 39.93 | 39.27 | 39.81 | 129,365 | +0.43(+1.09%) |
Jul 15, 2009 | 38.90 | 39.53 | 38.73 | 39.38 | 282,617 | +0.92(+2.38%) |
Jul 14, 2009 | 37.87 | 38.50 | 37.80 | 38.46 | 312,900 | +0.75(+1.98%) |
Jul 13, 2009 | 36.92 | 37.85 | 36.86 | 37.72 | 314,822 | +0.84(+2.29%) |
Jul 10, 2009 | 37.10 | 37.54 | 36.71 | 36.87 | 172,655 | -0.38(-1.03%) |
Jul 09, 2009 | 37.38 | 37.60 | 36.89 | 37.25 | 946,285 | -0.08(-0.21%) |
Jul 08, 2009 | 37.83 | 37.83 | 36.78 | 37.33 | 500,181 | -0.37(-0.98%) |
Jul 07, 2009 | 38.24 | 38.36 | 37.56 | 37.70 | 237,692 | -0.50(-1.31%) |
Jul 06, 2009 | 38.25 | 38.58 | 37.65 | 38.20 | 250,041 | -0.11(-0.29%) |
Jul 02, 2009 | 38.36 | 38.43 | 37.73 | 38.32 | 438,627 | -0.42(-1.09%) |
Jul 01, 2009 | 38.95 | 39.27 | 38.63 | 38.74 | 164,673 | +0.34(+0.89%) |
Jun 30, 2009 | 39.05 | 39.05 | 38.14 | 38.40 | 301,512 | -0.48(-1.24%) |
Jun 29, 2009 | 38.64 | 39.00 | 38.40 | 38.88 | 133,910 | +0.09(+0.24%) |
Jun 26, 2009 | 38.10 | 38.78 | 37.62 | 38.78 | 286,125 | +0.49(+1.29%) |
Jun 25, 2009 | 37.45 | 38.41 | 37.33 | 38.29 | 496,964 | +0.42(+1.11%) |
Jun 24, 2009 | 37.94 | 38.14 | 37.56 | 37.87 | 494,155 | +0.48(+1.27%) |
Jun 23, 2009 | 38.14 | 38.19 | 36.98 | 37.39 | 769,820 | -0.49(-1.29%) |
Jun 22, 2009 | 39.29 | 39.29 | 37.87 | 37.88 | 418,766 | -1.64(-4.16%) |
Jun 19, 2009 | 39.60 | 40.06 | 38.92 | 39.52 | 238,249 | +0.29(+0.74%) |
Jun 18, 2009 | 39.85 | 39.97 | 39.06 | 39.23 | 375,957 | -0.19(-0.49%) |
Jun 17, 2009 | 40.08 | 40.08 | 39.07 | 39.42 | 995,254 | -0.54(-1.35%) |
Jun 16, 2009 | 40.45 | 40.68 | 39.73 | 39.97 | 2,069,740 | -0.46(-1.13%) |
Jun 15, 2009 | 40.40 | 40.66 | 39.95 | 40.42 | 639,163 | -0.60(-1.46%) |
Jun 12, 2009 | 41.38 | 41.38 | 40.51 | 41.02 | 358,836 | -0.36(-0.88%) |
Jun 11, 2009 | 40.90 | 41.60 | 40.52 | 41.38 | 3,126,565 | +0.16(+0.38%) |
Jun 10, 2009 | 41.38 | 41.56 | 40.59 | 41.23 | 429,624 | +0.49(+1.20%) |
Jun 09, 2009 | 41.04 | 41.16 | 40.32 | 40.74 | 333,379 | +0.05(+0.13%) |
Jun 08, 2009 | 40.34 | 41.01 | 40.24 | 40.68 | 232,403 | -0.07(-0.16%) |
Jun 05, 2009 | 41.11 | 41.11 | 39.29 | 40.75 | 717,021 | -0.33(-0.80%) |
Jun 04, 2009 | 39.49 | 41.21 | 39.03 | 41.08 | 768,971 | +2.05(+5.26%) |
Jun 03, 2009 | 39.49 | 39.58 | 38.73 | 39.03 | 527,199 | -0.88(-2.20%) |
Jun 02, 2009 | 40.44 | 41.17 | 39.72 | 39.91 | 888,064 | -1.16(-2.83%) |
Jun 01, 2009 | 40.24 | 42.20 | 39.61 | 41.07 | 743,628 | +1.34(+3.37%) |
May 29, 2009 | 38.30 | 40.12 | 38.30 | 39.73 | 842,311 | +1.83(+4.84%) |
May 28, 2009 | 36.89 | 38.14 | 36.74 | 37.89 | 406,488 | +1.15(+3.12%) |
May 27, 2009 | 36.40 | 37.27 | 36.19 | 36.75 | 458,908 | +0.46(+1.27%) |
May 26, 2009 | 34.62 | 36.32 | 34.36 | 36.28 | 558,056 | +1.11(+3.15%) |
May 22, 2009 | 34.97 | 35.47 | 34.75 | 35.18 | 276,665 | +0.45(+1.29%) |
May 21, 2009 | 35.29 | 35.45 | 34.54 | 34.73 | 360,421 | -0.85(-2.39%) |
May 20, 2009 | 36.28 | 36.42 | 35.51 | 35.58 | 455,804 | +0.07(+0.20%) |
May 19, 2009 | 35.24 | 35.92 | 34.94 | 35.51 | 288,875 | +0.41(+1.17%) |
May 18, 2009 | 35.15 | 35.35 | 34.64 | 35.10 | 354,967 | +0.66(+1.92%) |
May 15, 2009 | 34.96 | 35.00 | 34.36 | 34.44 | 378,606 | -0.48(-1.36%) |
May 14, 2009 | 35.05 | 35.28 | 34.34 | 34.91 | 620,985 | -0.13(-0.36%) |
May 13, 2009 | 35.59 | 36.03 | 34.81 | 35.04 | 505,997 | -1.23(-3.40%) |
May 12, 2009 | 35.49 | 36.48 | 35.36 | 36.27 | 282,249 | +0.53(+1.48%) |
May 11, 2009 | 36.15 | 36.81 | 35.65 | 35.74 | 352,948 | -1.46(-3.94%) |
May 08, 2009 | 37.48 | 37.48 | 34.97 | 37.21 | 1,263,966 | +0.44(+1.18%) |
May 07, 2009 | 39.23 | 39.49 | 36.28 | 36.77 | 723,833 | -1.71(-4.44%) |
May 06, 2009 | 35.61 | 38.57 | 35.33 | 38.48 | 1,536,080 | +3.41(+9.73%) |
May 05, 2009 | 34.33 | 35.15 | 34.20 | 35.07 | 583,211 | +0.53(+1.55%) |
May 04, 2009 | 33.26 | 34.55 | 33.26 | 34.54 | 534,073 | +1.53(+4.64%) |
May 01, 2009 | 33.00 | 33.19 | 32.70 | 33.01 | 219,270 | +0.01(+0.02%) |
Apr 30, 2009 | 33.20 | 33.73 | 32.86 | 33.00 | 638,672 | +0.16(+0.50%) |
Apr 29, 2009 | 32.07 | 32.98 | 31.67 | 32.83 | 518,684 | +1.30(+4.12%) |
Apr 28, 2009 | 31.67 | 32.10 | 31.42 | 31.53 | 638,114 | -0.79(-2.45%) |
Apr 27, 2009 | 33.19 | 33.56 | 32.21 | 32.33 | 736,212 | -1.60(-4.71%) |
Apr 24, 2009 | 32.60 | 34.11 | 32.39 | 33.92 | 371,474 | +1.42(+4.38%) |
Apr 23, 2009 | 33.12 | 33.12 | 31.92 | 32.50 | 566,974 | -0.25(-0.77%) |
Apr 22, 2009 | 31.01 | 33.15 | 30.27 | 32.75 | 705,506 | +0.29(+0.89%) |
Apr 21, 2009 | 31.03 | 32.91 | 30.85 | 32.46 | 427,420 | +1.02(+3.23%) |
Apr 20, 2009 | 32.11 | 32.11 | 31.38 | 31.44 | 405,644 | -1.37(-4.18%) |
Apr 17, 2009 | 32.64 | 33.02 | 32.44 | 32.81 | 346,923 | -0.18(-0.54%) |
Apr 16, 2009 | 33.13 | 33.36 | 32.24 | 32.99 | 379,830 | -0.31(-0.93%) |
Apr 15, 2009 | 33.88 | 34.20 | 32.82 | 33.30 | 824,509 | -0.66(-1.94%) |
Apr 14, 2009 | 34.30 | 34.67 | 33.88 | 33.96 | 638,056 | -1.00(-2.85%) |
Apr 13, 2009 | 34.03 | 35.10 | 33.66 | 34.96 | 384,968 | +0.84(+2.48%) |
Apr 09, 2009 | 33.71 | 34.14 | 33.06 | 34.11 | 806,695 | +1.05(+3.17%) |
Apr 08, 2009 | 33.19 | 33.33 | 32.52 | 33.06 | 660,008 | +0.24(+0.72%) |
Apr 07, 2009 | 33.48 | 33.59 | 32.76 | 32.83 | 764,935 | -1.02(-3.00%) |
Apr 06, 2009 | 33.98 | 34.30 | 33.18 | 33.84 | 808,022 | -0.39(-1.14%) |
Apr 03, 2009 | 32.93 | 34.23 | 32.66 | 34.23 | 651,149 | +1.15(+3.47%) |
Apr 02, 2009 | 32.50 | 33.53 | 32.37 | 33.08 | 853,093 | +1.31(+4.13%) |
Apr 01, 2009 | 30.47 | 31.94 | 30.47 | 31.77 | 568,787 | +0.87(+2.82%) |
Mar 31, 2009 | 30.07 | 31.35 | 29.75 | 30.90 | 388,943 | +0.98(+3.26%) |
Mar 30, 2009 | 30.54 | 30.54 | 28.96 | 29.92 | 562,128 | -1.43(-4.57%) |
Mar 26, 2009 | 30.46 | 31.36 | 30.46 | 31.36 | 612,468 | +1.39(+4.62%) |
Mar 25, 2009 | 29.35 | 30.29 | 29.10 | 29.97 | 868,941 | +1.01(+3.49%) |
Mar 24, 2009 | 29.25 | 29.92 | 28.90 | 28.96 | 538,201 | -0.95(-3.18%) |
Mar 23, 2009 | 29.39 | 29.92 | 29.29 | 29.91 | 652,567 | +2.61(+9.54%) |
Mar 20, 2009 | 28.04 | 28.64 | 27.23 | 27.31 | 482,556 | -0.90(-3.18%) |
Mar 19, 2009 | 28.52 | 28.59 | 27.82 | 28.20 | 660,565 | +0.26(+0.94%) |
Mar 18, 2009 | 27.51 | 28.20 | 26.85 | 27.94 | 964,540 | +0.36(+1.29%) |
Mar 17, 2009 | 26.63 | 27.78 | 26.63 | 27.58 | 700,485 | +0.63(+2.32%) |
Mar 16, 2009 | 26.72 | 27.51 | 26.37 | 26.96 | 786,208 | +0.63(+2.38%) |
Mar 13, 2009 | 26.64 | 26.64 | 25.82 | 26.33 | 0 | -0.02(-0.07%) |
Mar 12, 2009 | 25.29 | 26.40 | 24.71 | 26.35 | 782,643 | +1.23(+4.91%) |
Mar 11, 2009 | 24.59 | 25.30 | 23.86 | 25.12 | 542,555 | +0.83(+3.42%) |
Mar 10, 2009 | 23.70 | 24.33 | 22.70 | 24.28 | 548,162 | +1.47(+6.45%) |
Mar 09, 2009 | 23.08 | 23.49 | 22.61 | 22.81 | 373,733 | -0.57(-2.45%) |
Mar 06, 2009 | 23.47 | 23.75 | 22.94 | 23.39 | 0 | +0.52(+2.28%) |
Mar 05, 2009 | 23.22 | 23.53 | 22.66 | 22.87 | 388,812 | -1.01(-4.23%) |
Mar 04, 2009 | 23.19 | 24.31 | 23.04 | 23.87 | 680,799 | +0.82(+3.58%) |
Mar 02, 2009 | 23.75 | 23.75 | 22.44 | 23.05 | 1,113,615 | -1.04(-4.30%) |
Feb 27, 2009 | 23.29 | 24.42 | 22.93 | 24.09 | 0 | -0.02(-0.08%) |
Feb 26, 2009 | 24.91 | 25.29 | 23.94 | 24.11 | 556,963 | -0.20(-0.84%) |
Feb 25, 2009 | 24.39 | 24.79 | 23.76 | 24.31 | 681,694 | -0.30(-1.23%) |
Feb 24, 2009 | 24.34 | 24.72 | 23.76 | 24.61 | 951,204 | +0.32(+1.33%) |
Feb 23, 2009 | 24.74 | 25.16 | 24.08 | 24.29 | 1,208,096 | +0.09(+0.38%) |
Feb 20, 2009 | 24.37 | 24.47 | 23.72 | 24.20 | 0 | -0.54(-2.19%) |
Feb 19, 2009 | 24.87 | 25.15 | 24.65 | 24.74 | 661,874 | -0.02(-0.08%) |
Feb 18, 2009 | 24.92 | 25.11 | 24.25 | 24.76 | 1,018,138 | -0.11(-0.42%) |
Feb 17, 2009 | 25.99 | 26.22 | 24.76 | 24.86 | 1,090,162 | -1.52(-5.77%) |
Feb 13, 2009 | 27.02 | 27.33 | 26.32 | 26.39 | 0 | -0.59(-2.18%) |
Feb 12, 2009 | 26.05 | 27.00 | 25.99 | 26.98 | 727,174 | +0.51(+1.94%) |
Feb 11, 2009 | 25.62 | 26.57 | 25.46 | 26.46 | 1,104,582 | +0.82(+3.22%) |
Feb 10, 2009 | 26.41 | 26.67 | 25.27 | 25.64 | 1,492,202 | -0.77(-2.92%) |
Feb 09, 2009 | 25.78 | 26.55 | 25.65 | 26.41 | 965,157 | +0.68(+2.64%) |
Feb 06, 2009 | 24.75 | 26.06 | 24.75 | 25.73 | 0 | +0.92(+3.70%) |
Feb 05, 2009 | 25.09 | 25.09 | 24.24 | 24.81 | 1,365,951 | -0.36(-1.42%) |
Feb 04, 2009 | 26.32 | 26.55 | 24.92 | 25.17 | 1,469,216 | -1.08(-4.10%) |
Feb 03, 2009 | 26.42 | 26.50 | 25.74 | 26.24 | 795,337 | -0.20(-0.75%) |
Feb 02, 2009 | 26.62 | 27.51 | 26.05 | 26.44 | 1,011,679 | -0.80(-2.95%) |
Jan 30, 2009 | 28.54 | 28.68 | 27.05 | 27.25 | 0 | -1.15(-4.06%) |
Jan 29, 2009 | 28.76 | 29.00 | 28.26 | 28.40 | 348,517 | -0.75(-2.56%) |
Jan 28, 2009 | 28.91 | 29.40 | 28.77 | 29.15 | 735,114 | +0.90(+3.18%) |
Jan 27, 2009 | 28.45 | 29.09 | 28.02 | 28.25 | 472,761 | +0.03(+0.12%) |
Jan 26, 2009 | 28.95 | 29.34 | 28.06 | 28.22 | 522,519 | -0.51(-1.79%) |
Jan 23, 2009 | 28.50 | 28.85 | 28.02 | 28.73 | 0 | -0.60(-2.05%) |
Jan 22, 2009 | 29.05 | 29.45 | 28.56 | 29.33 | 456,709 | -0.58(-1.94%) |
Jan 21, 2009 | 28.62 | 29.92 | 28.62 | 29.91 | 710,167 | +1.29(+4.52%) |
Jan 20, 2009 | 29.79 | 30.46 | 28.31 | 28.62 | 981,943 | -1.17(-3.92%) |
Jan 16, 2009 | 30.81 | 30.88 | 29.42 | 29.79 | 0 | -0.48(-1.59%) |
Jan 15, 2009 | 30.96 | 31.01 | 29.56 | 30.27 | 488,018 | -0.45(-1.46%) |
Jan 14, 2009 | 31.81 | 32.11 | 30.51 | 30.72 | 1,010,347 | -1.89(-5.81%) |
Jan 13, 2009 | 32.13 | 33.18 | 32.08 | 32.61 | 472,035 | -0.18(-0.54%) |
Jan 12, 2009 | 32.66 | 32.81 | 32.04 | 32.79 | 708,972 | -0.04(-0.12%) |
Jan 09, 2009 | 33.47 | 33.72 | 32.56 | 32.83 | 808,460 | -0.72(-2.14%) |
Jan 08, 2009 | 33.95 | 34.36 | 33.25 | 33.55 | 1,032,573 | -0.49(-1.45%) |
Jan 07, 2009 | 34.62 | 34.65 | 33.79 | 34.04 | 531,499 | -0.94(-2.68%) |
Jan 06, 2009 | 34.75 | 35.12 | 33.97 | 34.98 | 659,266 | +0.68(+1.98%) |
Jan 05, 2009 | 33.59 | 34.41 | 32.91 | 34.30 | 1,188,281 | +0.90(+2.69%) |
Jan 02, 2009 | 33.09 | 33.65 | 32.19 | 33.40 | 0 | +0.44(+1.34%) |