Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 48.38 | 48.86 | 48.01 | 48.65 | 1,285,018 | +0.82(+1.71%) |
Feb 25, 2010 | 46.99 | 47.99 | 46.72 | 47.83 | 958,331 | +0.19(+0.40%) |
Feb 24, 2010 | 47.15 | 47.86 | 47.13 | 47.64 | 647,004 | +0.64(+1.36%) |
Feb 23, 2010 | 47.20 | 47.53 | 46.92 | 47.00 | 972,810 | -0.33(-0.70%) |
Feb 22, 2010 | 47.29 | 47.58 | 46.78 | 47.33 | 714,209 | +0.04(+0.10%) |
Feb 19, 2010 | 47.32 | 47.73 | 47.23 | 47.29 | 788,321 | -0.23(-0.49%) |
Feb 18, 2010 | 46.81 | 47.74 | 46.81 | 47.52 | 779,547 | +0.66(+1.42%) |
Feb 17, 2010 | 47.08 | 47.56 | 46.56 | 46.86 | 843,678 | +0.10(+0.21%) |
Feb 16, 2010 | 46.44 | 46.87 | 46.31 | 46.76 | 1,004,573 | +0.58(+1.26%) |
Feb 12, 2010 | 45.41 | 46.17 | 46.17 | 46.17 | 1,923,011 | +0.31(+0.67%) |
Feb 11, 2010 | 45.09 | 46.05 | 44.91 | 45.87 | 956,150 | +0.86(+1.92%) |
Feb 10, 2010 | 45.36 | 45.56 | 44.88 | 45.01 | 710,941 | -0.43(-0.95%) |
Feb 09, 2010 | 45.25 | 45.81 | 45.06 | 45.44 | 948,556 | +0.29(+0.64%) |
Feb 08, 2010 | 45.37 | 45.79 | 44.78 | 45.15 | 826,127 | -0.27(-0.59%) |
Feb 05, 2010 | 44.97 | 45.48 | 44.41 | 45.42 | 914,120 | +0.50(+1.12%) |
Feb 04, 2010 | 45.99 | 46.02 | 44.91 | 44.92 | 995,413 | -1.39(-3.01%) |
Feb 03, 2010 | 46.80 | 47.17 | 46.29 | 46.31 | 624,412 | -0.60(-1.28%) |
Feb 02, 2010 | 45.89 | 47.01 | 45.89 | 46.91 | 1,098,500 | +1.53(+3.38%) |
Feb 01, 2010 | 45.91 | 45.94 | 45.16 | 45.38 | 1,494,827 | -0.26(-0.56%) |
Jan 29, 2010 | 45.65 | 46.56 | 45.53 | 45.63 | 2,005,708 | +0.22(+0.49%) |
Jan 28, 2010 | 47.61 | 47.61 | 45.33 | 45.41 | 2,052,549 | +0.08(+0.18%) |
Jan 27, 2010 | 45.43 | 45.55 | 44.47 | 45.33 | 1,870,828 | -0.10(-0.22%) |
Jan 26, 2010 | 45.57 | 45.83 | 45.27 | 45.43 | 1,162,902 | -0.27(-0.59%) |
Jan 25, 2010 | 45.87 | 45.98 | 45.61 | 45.70 | 1,064,627 | +0.01(+0.02%) |
Jan 22, 2010 | 45.94 | 46.10 | 45.55 | 45.69 | 1,660,958 | -0.26(-0.57%) |
Jan 21, 2010 | 46.40 | 46.46 | 45.75 | 45.95 | 1,585,432 | -0.26(-0.56%) |
Jan 20, 2010 | 46.51 | 46.61 | 45.95 | 46.21 | 1,224,218 | -0.47(-1.00%) |
Jan 19, 2010 | 46.07 | 46.79 | 45.91 | 46.68 | 880,798 | +0.49(+1.05%) |
Jan 15, 2010 | 46.24 | 46.19 | 46.19 | 46.19 | 1,863,800 | -0.25(-0.54%) |
Jan 14, 2010 | 46.34 | 46.61 | 46.29 | 46.44 | 529,985 | -0.22(-0.46%) |
Jan 13, 2010 | 46.53 | 46.78 | 46.30 | 46.66 | 564,605 | +0.19(+0.41%) |
Jan 12, 2010 | 46.16 | 46.66 | 46.07 | 46.47 | 899,015 | -0.07(-0.15%) |
Jan 11, 2010 | 46.85 | 47.11 | 46.41 | 46.54 | 552,539 | -0.24(-0.52%) |
Jan 08, 2010 | 46.28 | 46.94 | 46.12 | 46.78 | 341,469 | +0.17(+0.37%) |
Jan 07, 2010 | 46.49 | 46.68 | 46.26 | 46.61 | 585,778 | -0.11(-0.23%) |
Jan 06, 2010 | 46.65 | 46.83 | 46.40 | 46.72 | 522,855 | +0.09(+0.19%) |
Jan 05, 2010 | 47.02 | 47.06 | 46.50 | 46.63 | 849,633 | -0.53(-1.12%) |
Jan 04, 2010 | 46.60 | 47.22 | 46.56 | 47.16 | 686,754 | +0.71(+1.53%) |
Dec 31, 2009 | 46.81 | 46.45 | 46.45 | 46.45 | 742,582 | -0.38(-0.81%) |
Dec 30, 2009 | 46.82 | 47.05 | 46.71 | 46.83 | 245,624 | -0.04(-0.08%) |
Dec 29, 2009 | 46.79 | 47.01 | 46.76 | 46.87 | 606,093 | +0.04(+0.08%) |
Dec 28, 2009 | 46.78 | 46.92 | 46.62 | 46.83 | 443,681 | +0.09(+0.19%) |
Dec 24, 2009 | 46.47 | 46.99 | 46.47 | 46.74 | 150,476 | +0.22(+0.48%) |
Dec 23, 2009 | 46.53 | 46.77 | 46.49 | 46.51 | 544,191 | -0.02(-0.04%) |
Dec 22, 2009 | 46.48 | 46.87 | 46.26 | 46.53 | 399,754 | +0.20(+0.43%) |
Dec 21, 2009 | 46.15 | 46.42 | 45.99 | 46.33 | 796,786 | +0.28(+0.60%) |
Dec 18, 2009 | 46.50 | 46.50 | 45.76 | 46.06 | 854,597 | -0.04(-0.08%) |
Dec 17, 2009 | 46.78 | 46.78 | 46.07 | 46.09 | 704,778 | -0.77(-1.65%) |
Dec 16, 2009 | 46.78 | 46.97 | 46.42 | 46.87 | 948,379 | +0.21(+0.44%) |
Dec 15, 2009 | 46.78 | 46.78 | 46.28 | 46.66 | 891,721 | -0.19(-0.40%) |
Dec 14, 2009 | 46.78 | 46.87 | 46.59 | 46.85 | 908,540 | +0.58(+1.26%) |
Dec 11, 2009 | 46.44 | 46.61 | 46.10 | 46.26 | 662,451 | +0.04(+0.08%) |
Dec 10, 2009 | 46.44 | 46.64 | 46.00 | 46.23 | 894,873 | +0.05(+0.12%) |
Dec 09, 2009 | 46.78 | 46.78 | 45.68 | 46.17 | 1,927,992 | -0.49(-1.06%) |
Dec 08, 2009 | 44.77 | 46.90 | 44.41 | 46.67 | 2,753,921 | +1.68(+3.73%) |
Dec 07, 2009 | 44.03 | 45.15 | 44.03 | 44.99 | 1,246,086 | +0.78(+1.77%) |
Dec 04, 2009 | 44.09 | 44.37 | 43.54 | 44.21 | 2,089,548 | +0.77(+1.78%) |
Dec 03, 2009 | 44.07 | 44.36 | 43.38 | 43.43 | 1,097,508 | -0.66(-1.49%) |
Dec 02, 2009 | 44.66 | 44.74 | 43.92 | 44.09 | 1,041,434 | -0.49(-1.11%) |
Dec 01, 2009 | 44.53 | 44.90 | 44.50 | 44.58 | 837,868 | +0.19(+0.43%) |
Nov 30, 2009 | 44.67 | 44.78 | 44.13 | 44.39 | 797,035 | -0.40(-0.88%) |
Nov 27, 2009 | 44.51 | 45.02 | 44.25 | 44.79 | 419,978 | -0.81(-1.77%) |
Nov 25, 2009 | 45.49 | 45.63 | 45.23 | 45.60 | 397,167 | +0.34(+0.75%) |
Nov 24, 2009 | 45.69 | 45.78 | 44.88 | 45.26 | 723,164 | -0.32(-0.71%) |
Nov 23, 2009 | 45.82 | 46.25 | 45.27 | 45.58 | 786,130 | +0.31(+0.67%) |
Nov 20, 2009 | 44.92 | 45.45 | 44.92 | 45.27 | 506,072 | -0.10(-0.22%) |
Nov 19, 2009 | 45.55 | 45.77 | 44.94 | 45.37 | 796,981 | -0.49(-1.08%) |
Nov 18, 2009 | 45.96 | 46.16 | 45.52 | 45.87 | 545,783 | -0.24(-0.53%) |
Nov 17, 2009 | 45.73 | 46.21 | 45.41 | 46.11 | 855,310 | +0.38(+0.83%) |
Nov 16, 2009 | 45.20 | 45.87 | 45.09 | 45.73 | 675,813 | +0.70(+1.56%) |
Nov 13, 2009 | 44.74 | 45.15 | 44.44 | 45.03 | 535,870 | +0.16(+0.36%) |
Nov 12, 2009 | 45.35 | 45.48 | 44.69 | 44.87 | 582,411 | -0.41(-0.91%) |
Nov 11, 2009 | 45.58 | 45.80 | 45.04 | 45.28 | 384,838 | -0.04(-0.08%) |
Nov 10, 2009 | 45.63 | 45.82 | 45.01 | 45.32 | 1,004,102 | -0.38(-0.83%) |
Nov 09, 2009 | 45.15 | 45.70 | 44.50 | 45.70 | 651,080 | +1.22(+2.75%) |
Nov 06, 2009 | 44.10 | 44.69 | 43.96 | 44.48 | 689,834 | +0.21(+0.47%) |
Nov 05, 2009 | 44.00 | 44.64 | 43.95 | 44.27 | 654,315 | +0.47(+1.07%) |
Nov 04, 2009 | 44.40 | 44.74 | 43.70 | 43.80 | 805,303 | -0.45(-1.02%) |
Nov 03, 2009 | 43.81 | 44.46 | 43.51 | 44.25 | 1,442,989 | +0.26(+0.59%) |
Nov 02, 2009 | 44.29 | 44.90 | 43.41 | 43.99 | 1,026,646 | -0.33(-0.75%) |
Oct 30, 2009 | 45.08 | 45.63 | 44.13 | 44.32 | 1,856,126 | -0.99(-2.18%) |
Oct 29, 2009 | 44.68 | 45.36 | 43.27 | 45.31 | 1,683,088 | +1.80(+4.13%) |
Oct 28, 2009 | 44.83 | 44.83 | 43.32 | 43.51 | 1,663,165 | -1.28(-2.85%) |
Oct 27, 2009 | 44.85 | 45.30 | 44.60 | 44.79 | 1,082,669 | +0.01(+0.02%) |
Oct 26, 2009 | 45.04 | 45.66 | 44.45 | 44.78 | 628,011 | -0.29(-0.64%) |
Oct 23, 2009 | 45.08 | 45.19 | 44.79 | 45.07 | 707,776 | -0.84(-1.84%) |
Oct 22, 2009 | 45.62 | 46.15 | 45.34 | 45.91 | 563,603 | +0.39(+0.85%) |
Oct 21, 2009 | 46.12 | 46.76 | 45.49 | 45.53 | 837,714 | -0.69(-1.50%) |
Oct 20, 2009 | 45.89 | 46.28 | 45.84 | 46.22 | 850,303 | -0.23(-0.50%) |
Oct 19, 2009 | 46.11 | 46.69 | 45.82 | 46.45 | 811,199 | +0.34(+0.74%) |
Oct 16, 2009 | 46.76 | 46.81 | 46.04 | 46.11 | 948,743 | -0.79(-1.69%) |
Oct 15, 2009 | 46.74 | 47.06 | 45.73 | 46.90 | 1,186,997 | -0.05(-0.11%) |
Oct 14, 2009 | 46.59 | 47.13 | 46.42 | 46.95 | 998,091 | +0.52(+1.12%) |
Oct 13, 2009 | 46.52 | 46.68 | 45.91 | 46.43 | 722,592 | -0.35(-0.75%) |
Oct 12, 2009 | 46.91 | 47.13 | 46.38 | 46.78 | 1,313,938 | +0.46(+0.99%) |
Oct 09, 2009 | 45.95 | 46.34 | 45.80 | 46.33 | 721,410 | +0.37(+0.80%) |
Oct 08, 2009 | 45.81 | 46.13 | 45.58 | 45.96 | 774,286 | +0.50(+1.11%) |
Oct 07, 2009 | 44.55 | 45.45 | 44.46 | 45.45 | 704,291 | +0.67(+1.50%) |
Oct 06, 2009 | 45.41 | 45.61 | 44.65 | 44.78 | 1,040,341 | -0.24(-0.54%) |
Oct 05, 2009 | 44.14 | 45.20 | 44.10 | 45.02 | 663,721 | +1.12(+2.56%) |
Oct 02, 2009 | 43.62 | 44.72 | 43.35 | 43.90 | 1,052,026 | -0.17(-0.39%) |
Oct 01, 2009 | 44.21 | 44.61 | 43.81 | 44.07 | 1,887,160 | -0.13(-0.30%) |
Sep 30, 2009 | 44.82 | 44.89 | 43.56 | 44.21 | 1,325,761 | -0.60(-1.34%) |
Sep 29, 2009 | 45.10 | 45.32 | 44.60 | 44.81 | 880,577 | -0.25(-0.56%) |
Sep 28, 2009 | 44.27 | 45.16 | 43.89 | 45.06 | 718,177 | +1.09(+2.47%) |
Sep 25, 2009 | 43.92 | 44.36 | 43.53 | 43.97 | 801,598 | -0.05(-0.12%) |
Sep 24, 2009 | 44.31 | 44.45 | 43.66 | 44.03 | 843,275 | -0.33(-0.75%) |
Sep 23, 2009 | 45.49 | 45.49 | 44.31 | 44.36 | 671,598 | -1.13(-2.49%) |
Sep 22, 2009 | 46.28 | 46.31 | 45.38 | 45.49 | 337,538 | -0.52(-1.13%) |
Sep 21, 2009 | 45.31 | 46.15 | 45.05 | 46.01 | 796,065 | +0.25(+0.55%) |
Sep 18, 2009 | 45.52 | 46.13 | 45.47 | 45.76 | 890,701 | +0.41(+0.91%) |
Sep 17, 2009 | 46.51 | 46.64 | 45.21 | 45.35 | 1,369,255 | -0.71(-1.54%) |
Sep 16, 2009 | 46.10 | 46.87 | 45.79 | 46.06 | 982,996 | +0.22(+0.47%) |
Sep 15, 2009 | 45.08 | 45.95 | 44.62 | 45.84 | 864,617 | +0.88(+1.96%) |
Sep 14, 2009 | 43.77 | 44.96 | 43.77 | 44.96 | 766,094 | +0.93(+2.12%) |
Sep 11, 2009 | 44.74 | 44.74 | 43.76 | 44.03 | 1,122,848 | -0.72(-1.61%) |
Sep 10, 2009 | 44.34 | 44.76 | 44.01 | 44.74 | 669,865 | +0.13(+0.28%) |
Sep 09, 2009 | 44.33 | 44.73 | 44.01 | 44.62 | 1,127,197 | +0.38(+0.85%) |
Sep 08, 2009 | 43.95 | 44.26 | 43.46 | 44.24 | 1,025,635 | +0.75(+1.74%) |
Sep 04, 2009 | 43.14 | 43.53 | 42.96 | 43.49 | 857,694 | +0.41(+0.96%) |
Sep 03, 2009 | 43.74 | 43.74 | 42.75 | 43.07 | 1,892,537 | -0.37(-0.85%) |
Sep 02, 2009 | 43.15 | 43.66 | 42.81 | 43.44 | 1,391,249 | +0.29(+0.67%) |
Sep 01, 2009 | 43.59 | 44.52 | 42.83 | 43.15 | 1,377,520 | -0.39(-0.89%) |
Aug 31, 2009 | 43.61 | 43.64 | 42.94 | 43.54 | 733,799 | -0.27(-0.62%) |
Aug 28, 2009 | 44.89 | 44.92 | 43.58 | 43.81 | 915,061 | -0.72(-1.61%) |
Aug 27, 2009 | 44.54 | 44.90 | 43.61 | 44.53 | 1,059,029 | -0.05(-0.12%) |
Aug 26, 2009 | 44.41 | 44.95 | 44.12 | 44.58 | 1,063,260 | -0.01(-0.02%) |
Aug 25, 2009 | 44.73 | 44.92 | 44.27 | 44.59 | 690,221 | +0.24(+0.55%) |
Aug 24, 2009 | 45.25 | 45.30 | 44.03 | 44.35 | 1,119,746 | -0.65(-1.44%) |
Aug 21, 2009 | 45.35 | 45.37 | 44.63 | 45.00 | 1,124,053 | +0.05(+0.12%) |
Aug 20, 2009 | 45.00 | 45.03 | 44.56 | 44.94 | 820,676 | -0.05(-0.12%) |
Aug 19, 2009 | 44.25 | 45.31 | 44.24 | 45.00 | 841,706 | +0.00(+0.00%) |
Aug 18, 2009 | 45.18 | 45.25 | 44.65 | 45.00 | 1,092,420 | +0.43(+0.97%) |
Aug 17, 2009 | 44.65 | 45.39 | 44.20 | 44.56 | 1,280,503 | -0.88(-1.94%) |
Aug 14, 2009 | 46.07 | 46.26 | 44.70 | 45.45 | 1,056,540 | -0.82(-1.77%) |
Aug 13, 2009 | 44.66 | 46.42 | 44.55 | 46.26 | 1,905,235 | +1.67(+3.75%) |
Aug 12, 2009 | 43.85 | 45.07 | 43.51 | 44.59 | 1,494,061 | +0.67(+1.53%) |
Aug 11, 2009 | 43.06 | 44.24 | 42.72 | 43.92 | 1,811,675 | +0.97(+2.26%) |
Aug 10, 2009 | 42.34 | 42.99 | 42.03 | 42.95 | 1,345,204 | +0.49(+1.16%) |
Aug 07, 2009 | 43.06 | 43.07 | 42.23 | 42.45 | 916,153 | -0.33(-0.78%) |
Aug 06, 2009 | 43.71 | 43.88 | 42.40 | 42.79 | 984,321 | -0.79(-1.81%) |
Aug 05, 2009 | 43.19 | 44.72 | 43.19 | 43.58 | 1,194,759 | -0.38(-0.86%) |
Aug 04, 2009 | 43.78 | 44.62 | 43.77 | 43.95 | 1,335,390 | -0.16(-0.37%) |
Aug 03, 2009 | 43.77 | 44.21 | 42.98 | 44.12 | 1,198,089 | +0.66(+1.53%) |
Jul 31, 2009 | 43.92 | 44.23 | 43.36 | 43.45 | 1,324,369 | -0.42(-0.96%) |
Jul 30, 2009 | 44.39 | 44.65 | 43.70 | 43.87 | 869,197 | -0.07(-0.16%) |
Jul 29, 2009 | 43.79 | 44.20 | 43.55 | 43.95 | 1,071,565 | -0.22(-0.49%) |
Jul 28, 2009 | 44.29 | 44.57 | 43.86 | 44.16 | 1,072,679 | -0.25(-0.57%) |
Jul 27, 2009 | 44.51 | 44.57 | 43.95 | 44.41 | 1,229,296 | -0.08(-0.18%) |
Jul 24, 2009 | 43.45 | 44.71 | 43.30 | 44.49 | 3,227 | +1.21(+2.80%) |
Jul 23, 2009 | 43.35 | 44.83 | 43.22 | 43.28 | 1,869,548 | +0.53(+1.24%) |
Jul 22, 2009 | 42.09 | 43.24 | 42.02 | 42.75 | 1,072,255 | +0.52(+1.23%) |
Jul 21, 2009 | 43.11 | 43.14 | 41.52 | 42.23 | 1,180,783 | -0.22(-0.51%) |
Jul 20, 2009 | 42.24 | 42.65 | 42.00 | 42.44 | 1,415,666 | +0.25(+0.60%) |
Jul 17, 2009 | 42.66 | 42.68 | 41.97 | 42.19 | 1,715,585 | -0.59(-1.39%) |
Jul 16, 2009 | 42.83 | 43.53 | 41.89 | 42.79 | 1,598,886 | +0.39(+0.91%) |
Jul 15, 2009 | 41.96 | 42.52 | 41.79 | 42.40 | 1,074,070 | +1.15(+2.79%) |
Jul 14, 2009 | 41.50 | 41.53 | 40.88 | 41.25 | 953,362 | -0.02(-0.04%) |
Jul 13, 2009 | 40.62 | 41.38 | 40.54 | 41.27 | 1,477,382 | +0.33(+0.81%) |
Jul 10, 2009 | 40.58 | 41.16 | 40.43 | 40.94 | 1,308,276 | +0.17(+0.42%) |
Jul 09, 2009 | 41.91 | 41.96 | 40.62 | 40.76 | 1,407,834 | -0.73(-1.75%) |
Jul 08, 2009 | 41.65 | 41.82 | 40.66 | 41.49 | 1,329,710 | +0.00(+0.00%) |
Jul 07, 2009 | 41.92 | 42.27 | 41.13 | 41.49 | 1,403,994 | -0.69(-1.64%) |
Jul 06, 2009 | 42.06 | 42.26 | 41.47 | 42.18 | 1,123,390 | -0.11(-0.26%) |
Jul 02, 2009 | 42.26 | 42.83 | 41.98 | 42.29 | 1,230,290 | -0.70(-1.63%) |
Jul 01, 2009 | 42.57 | 43.97 | 42.23 | 42.99 | 2,658,791 | +2.42(+5.96%) |
Jun 30, 2009 | 40.75 | 40.77 | 39.79 | 40.58 | 1,659,599 | -0.08(-0.20%) |
Jun 29, 2009 | 39.33 | 40.87 | 39.33 | 40.66 | 2,104,628 | +2.12(+5.50%) |
Jun 26, 2009 | 37.82 | 38.81 | 37.66 | 38.54 | 2,311,198 | +0.65(+1.71%) |
Jun 25, 2009 | 37.66 | 38.14 | 37.58 | 37.89 | 1,080,992 | +0.87(+2.35%) |
Jun 24, 2009 | 36.42 | 37.32 | 36.41 | 37.02 | 1,069,805 | +0.51(+1.40%) |
Jun 23, 2009 | 35.98 | 36.91 | 35.97 | 36.51 | 886,211 | +0.02(+0.05%) |
Jun 22, 2009 | 37.16 | 37.27 | 36.24 | 36.49 | 1,108,883 | -1.17(-3.10%) |
Jun 19, 2009 | 38.04 | 38.29 | 37.56 | 37.66 | 1,205,656 | +0.01(+0.02%) |
Jun 18, 2009 | 37.30 | 37.88 | 37.17 | 37.65 | 637,520 | +0.35(+0.94%) |
Jun 17, 2009 | 37.04 | 37.58 | 36.73 | 37.30 | 1,009,947 | +0.13(+0.36%) |
Jun 16, 2009 | 37.87 | 38.14 | 36.94 | 37.16 | 1,162,617 | -0.67(-1.78%) |
Jun 15, 2009 | 38.11 | 38.19 | 37.42 | 37.84 | 986,383 | -0.80(-2.07%) |
Jun 12, 2009 | 38.63 | 38.75 | 37.74 | 38.63 | 1,619,936 | -0.72(-1.83%) |
Jun 11, 2009 | 39.46 | 39.73 | 38.79 | 39.35 | 1,316,723 | +0.08(+0.21%) |
Jun 10, 2009 | 40.20 | 40.41 | 38.52 | 39.27 | 1,374,367 | -0.63(-1.58%) |
Jun 09, 2009 | 39.80 | 40.23 | 39.35 | 39.90 | 1,183,086 | +0.19(+0.48%) |
Jun 08, 2009 | 39.15 | 40.11 | 39.07 | 39.71 | 1,019,575 | +0.50(+1.28%) |
Jun 05, 2009 | 39.78 | 39.98 | 39.00 | 39.21 | 1,023,551 | -0.24(-0.61%) |
Jun 04, 2009 | 38.82 | 39.78 | 38.53 | 39.45 | 1,241,962 | +0.77(+2.00%) |
Jun 03, 2009 | 38.87 | 39.08 | 38.35 | 38.68 | 1,230,850 | -0.49(-1.26%) |
Jun 02, 2009 | 37.92 | 39.31 | 37.54 | 39.17 | 2,522,612 | +1.38(+3.66%) |
Jun 01, 2009 | 36.26 | 37.87 | 35.96 | 37.79 | 2,701,994 | +2.03(+5.68%) |
May 29, 2009 | 35.22 | 35.80 | 34.66 | 35.76 | 1,704,153 | +0.79(+2.26%) |
May 28, 2009 | 34.84 | 35.27 | 34.30 | 34.97 | 1,270,332 | +0.03(+0.08%) |
May 27, 2009 | 35.67 | 36.02 | 34.89 | 34.94 | 1,300,476 | -1.03(-2.87%) |
May 26, 2009 | 34.71 | 36.36 | 34.68 | 35.98 | 1,472,639 | +1.03(+2.96%) |
May 22, 2009 | 34.85 | 35.54 | 34.54 | 34.94 | 833,883 | +0.13(+0.39%) |
May 21, 2009 | 35.07 | 35.09 | 34.24 | 34.81 | 1,086,340 | -0.62(-1.75%) |
May 20, 2009 | 36.07 | 36.55 | 35.26 | 35.43 | 1,288,820 | -0.43(-1.20%) |
May 19, 2009 | 35.62 | 36.24 | 35.45 | 35.86 | 960,397 | +0.11(+0.30%) |
May 18, 2009 | 35.47 | 35.77 | 35.07 | 35.75 | 1,128,304 | +0.52(+1.48%) |
May 15, 2009 | 34.83 | 35.49 | 34.79 | 35.23 | 1,801,300 | +0.18(+0.51%) |
May 14, 2009 | 34.64 | 35.40 | 34.27 | 35.05 | 1,898,293 | +0.49(+1.40%) |
May 13, 2009 | 35.04 | 35.46 | 34.25 | 34.56 | 1,598,273 | -1.02(-2.88%) |
May 12, 2009 | 34.86 | 35.79 | 34.63 | 35.59 | 1,880,635 | +0.83(+2.38%) |
May 11, 2009 | 34.45 | 34.96 | 34.11 | 34.76 | 1,891,983 | -0.11(-0.31%) |
May 08, 2009 | 34.97 | 35.01 | 34.05 | 34.87 | 1,819,637 | +0.33(+0.96%) |
May 07, 2009 | 35.71 | 35.90 | 34.25 | 34.54 | 1,575,571 | -0.87(-2.46%) |
May 06, 2009 | 35.31 | 35.79 | 34.90 | 35.41 | 1,681,258 | +0.33(+0.95%) |
May 05, 2009 | 34.41 | 35.22 | 34.11 | 35.08 | 2,022,648 | +0.60(+1.75%) |
May 04, 2009 | 34.35 | 34.49 | 34.18 | 34.47 | 1,210,670 | +0.33(+0.97%) |
May 01, 2009 | 33.94 | 34.65 | 33.63 | 34.14 | 1,154,476 | +0.25(+0.74%) |
Apr 30, 2009 | 35.25 | 35.25 | 33.51 | 33.89 | 2,120,789 | -1.00(-2.86%) |
Apr 29, 2009 | 34.39 | 35.67 | 34.18 | 34.89 | 2,049,711 | +0.80(+2.35%) |
Apr 28, 2009 | 34.80 | 34.98 | 33.93 | 34.09 | 1,993,394 | -1.01(-2.87%) |
Apr 27, 2009 | 35.80 | 35.94 | 34.78 | 35.09 | 2,154,618 | -1.13(-3.13%) |
Apr 24, 2009 | 37.19 | 37.51 | 35.94 | 36.23 | 3,367,758 | -0.77(-2.09%) |
Apr 23, 2009 | 38.19 | 38.72 | 36.69 | 37.00 | 2,148,716 | -1.37(-3.56%) |
Apr 22, 2009 | 37.89 | 39.34 | 37.71 | 38.37 | 1,204,865 | +0.16(+0.42%) |
Apr 21, 2009 | 37.46 | 38.37 | 37.45 | 38.20 | 1,355,034 | +0.43(+1.14%) |
Apr 20, 2009 | 38.27 | 38.47 | 37.54 | 37.77 | 1,129,660 | -1.00(-2.57%) |
Apr 17, 2009 | 38.81 | 39.07 | 38.48 | 38.77 | 1,186,028 | +0.11(+0.28%) |
Apr 16, 2009 | 38.46 | 39.10 | 37.96 | 38.66 | 1,190,563 | +0.50(+1.32%) |
Apr 15, 2009 | 37.70 | 38.20 | 37.51 | 38.16 | 829,292 | +0.27(+0.71%) |
Apr 14, 2009 | 38.02 | 38.52 | 37.78 | 37.89 | 1,139,658 | -0.40(-1.03%) |
Apr 13, 2009 | 38.59 | 38.93 | 38.09 | 38.28 | 1,674,041 | -0.56(-1.43%) |
Apr 09, 2009 | 40.30 | 40.30 | 38.37 | 38.84 | 607,799 | +0.72(+1.89%) |
Apr 08, 2009 | 38.07 | 38.26 | 37.66 | 38.12 | 889,294 | +0.21(+0.55%) |
Apr 07, 2009 | 38.24 | 38.68 | 37.67 | 37.92 | 771,516 | -0.97(-2.50%) |
Apr 06, 2009 | 39.38 | 39.59 | 38.37 | 38.89 | 976,029 | -0.81(-2.04%) |
Apr 03, 2009 | 39.70 | 39.84 | 38.99 | 39.70 | 1,131,794 | -0.12(-0.29%) |
Apr 02, 2009 | 39.96 | 40.54 | 39.67 | 39.81 | 1,528,433 | +0.41(+1.05%) |
Apr 01, 2009 | 38.71 | 39.56 | 38.32 | 39.40 | 1,385,246 | +0.40(+1.04%) |
Mar 31, 2009 | 39.31 | 39.73 | 38.62 | 38.99 | 1,012,559 | +0.10(+0.25%) |
Mar 30, 2009 | 38.24 | 38.90 | 38.08 | 38.90 | 1,117,619 | -0.87(-2.19%) |
Mar 26, 2009 | 39.62 | 39.91 | 39.12 | 39.77 | 1,294,541 | +0.43(+1.10%) |
Mar 25, 2009 | 39.32 | 39.94 | 38.20 | 39.34 | 1,385,929 | +0.49(+1.25%) |
Mar 24, 2009 | 38.58 | 39.43 | 38.45 | 38.85 | 1,117,864 | -0.13(-0.32%) |
Mar 23, 2009 | 38.23 | 39.01 | 38.08 | 38.98 | 1,208,553 | +1.79(+4.81%) |
Mar 20, 2009 | 37.74 | 37.81 | 36.91 | 37.19 | 1,562,054 | -0.13(-0.36%) |
Mar 19, 2009 | 37.80 | 38.23 | 37.23 | 37.32 | 1,246,811 | -0.36(-0.95%) |
Mar 18, 2009 | 35.59 | 38.03 | 35.59 | 37.68 | 1,387,836 | +1.07(+2.92%) |
Mar 17, 2009 | 35.89 | 36.69 | 35.47 | 36.61 | 1,873,489 | +0.98(+2.75%) |
Mar 16, 2009 | 35.94 | 36.46 | 35.53 | 35.63 | 1,313,730 | -0.13(-0.38%) |
Mar 13, 2009 | 35.41 | 35.94 | 34.91 | 35.77 | 0 | +0.47(+1.32%) |
Mar 12, 2009 | 34.32 | 35.44 | 33.85 | 35.30 | 1,180,003 | +0.84(+2.42%) |
Mar 11, 2009 | 34.45 | 35.28 | 33.91 | 34.47 | 1,143,185 | +0.34(+1.00%) |
Mar 10, 2009 | 33.50 | 34.15 | 33.06 | 34.12 | 2,086,167 | +0.98(+2.95%) |
Mar 09, 2009 | 33.19 | 34.08 | 32.93 | 33.15 | 1,385,030 | -0.31(-0.94%) |
Mar 06, 2009 | 34.80 | 34.93 | 32.79 | 33.46 | 0 | -0.77(-2.26%) |
Mar 05, 2009 | 33.62 | 34.45 | 33.52 | 34.23 | 1,894,636 | -0.15(-0.44%) |
Mar 04, 2009 | 33.49 | 34.92 | 33.49 | 34.39 | 1,660,221 | -0.54(-1.54%) |