Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.69 | 45.81 | 45.10 | 45.66 | 2,616,389 | +0.04(+0.09%) |
Feb 25, 2010 | 44.62 | 45.63 | 44.20 | 45.62 | 1,732,632 | +0.27(+0.60%) |
Feb 24, 2010 | 45.26 | 45.79 | 45.07 | 45.34 | 1,571,735 | +0.14(+0.31%) |
Feb 23, 2010 | 46.15 | 46.25 | 45.04 | 45.21 | 1,711,553 | -1.16(-2.51%) |
Feb 22, 2010 | 46.79 | 46.86 | 46.17 | 46.37 | 1,249,128 | -0.08(-0.17%) |
Feb 19, 2010 | 45.93 | 46.73 | 45.84 | 46.45 | 2,933,070 | +0.25(+0.54%) |
Feb 18, 2010 | 45.47 | 46.29 | 45.41 | 46.20 | 3,833,731 | +0.50(+1.09%) |
Feb 17, 2010 | 45.91 | 46.04 | 45.25 | 45.70 | 3,350,440 | +0.12(+0.26%) |
Feb 16, 2010 | 45.15 | 45.69 | 45.05 | 45.59 | 2,576,777 | +1.17(+2.64%) |
Feb 12, 2010 | 43.60 | 44.41 | 44.41 | 44.41 | 3,741,849 | +0.16(+0.35%) |
Feb 11, 2010 | 43.31 | 44.37 | 43.09 | 44.26 | 2,459,077 | +0.99(+2.29%) |
Feb 10, 2010 | 43.36 | 43.72 | 42.67 | 43.27 | 4,942,570 | -0.24(-0.55%) |
Feb 09, 2010 | 42.96 | 43.85 | 42.72 | 43.51 | 2,854,559 | +1.29(+3.05%) |
Feb 08, 2010 | 42.99 | 43.39 | 42.21 | 42.22 | 2,675,674 | -0.78(-1.80%) |
Feb 05, 2010 | 42.21 | 43.07 | 41.36 | 43.00 | 4,111,208 | +0.77(+1.82%) |
Feb 04, 2010 | 43.52 | 43.57 | 42.20 | 42.23 | 2,868,330 | -1.96(-4.44%) |
Feb 03, 2010 | 44.36 | 45.00 | 44.02 | 44.19 | 3,485,804 | -0.36(-0.80%) |
Feb 02, 2010 | 44.64 | 44.77 | 43.86 | 44.55 | 1,673,924 | +0.61(+1.38%) |
Feb 01, 2010 | 42.94 | 44.41 | 42.92 | 43.94 | 1,929,968 | +1.49(+3.52%) |
Jan 29, 2010 | 43.94 | 44.45 | 42.41 | 42.45 | 2,747,547 | -1.19(-2.72%) |
Jan 28, 2010 | 44.86 | 44.95 | 43.23 | 43.63 | 2,400,821 | -0.88(-1.97%) |
Jan 27, 2010 | 44.73 | 45.11 | 43.59 | 44.51 | 3,742,676 | -0.34(-0.76%) |
Jan 26, 2010 | 44.80 | 45.77 | 44.62 | 44.85 | 2,467,511 | -0.50(-1.11%) |
Jan 25, 2010 | 45.51 | 45.93 | 45.24 | 45.35 | 1,923,200 | +0.43(+0.97%) |
Jan 22, 2010 | 45.60 | 46.44 | 44.80 | 44.92 | 4,914,890 | -1.03(-2.24%) |
Jan 21, 2010 | 48.03 | 48.04 | 45.91 | 45.95 | 5,125,051 | -2.24(-4.65%) |
Jan 20, 2010 | 48.50 | 48.50 | 47.52 | 48.19 | 3,067,287 | -0.81(-1.65%) |
Jan 19, 2010 | 48.10 | 49.00 | 48.04 | 49.00 | 1,994,491 | +0.91(+1.89%) |
Jan 15, 2010 | 48.46 | 48.09 | 48.09 | 48.09 | 971,289 | -0.52(-1.07%) |
Jan 14, 2010 | 48.97 | 49.22 | 48.45 | 48.61 | 3,783,765 | -0.47(-0.95%) |
Jan 13, 2010 | 48.65 | 49.10 | 47.96 | 49.07 | 1,259,367 | +0.46(+0.94%) |
Jan 12, 2010 | 48.87 | 49.14 | 48.10 | 48.62 | 2,145,700 | -0.96(-1.94%) |
Jan 11, 2010 | 50.57 | 50.62 | 49.32 | 49.58 | 4,092,727 | -0.13(-0.27%) |
Jan 08, 2010 | 49.00 | 49.75 | 48.79 | 49.71 | 957,391 | +0.68(+1.39%) |
Jan 07, 2010 | 49.04 | 49.16 | 48.55 | 49.03 | 2,241,467 | -0.27(-0.55%) |
Jan 06, 2010 | 48.43 | 49.52 | 48.42 | 49.30 | 2,590,027 | +0.91(+1.87%) |
Jan 05, 2010 | 48.09 | 48.48 | 47.95 | 48.39 | 1,007,336 | +0.41(+0.86%) |
Jan 04, 2010 | 46.86 | 47.99 | 46.86 | 47.98 | 1,936,750 | +1.53(+3.30%) |
Dec 31, 2009 | 47.06 | 46.45 | 46.45 | 46.45 | 437,789 | -0.50(-1.07%) |
Dec 30, 2009 | 46.78 | 47.10 | 46.55 | 46.95 | 715,393 | -0.01(-0.02%) |
Dec 29, 2009 | 47.27 | 47.48 | 46.85 | 46.96 | 1,367,759 | -0.18(-0.38%) |
Dec 28, 2009 | 47.46 | 47.53 | 46.89 | 47.14 | 1,931,719 | -0.02(-0.03%) |
Dec 24, 2009 | 47.00 | 47.27 | 46.94 | 47.15 | 1,349,693 | +0.34(+0.73%) |
Dec 23, 2009 | 46.11 | 46.82 | 45.98 | 46.81 | 1,564,027 | +0.63(+1.36%) |
Dec 22, 2009 | 45.90 | 46.21 | 45.72 | 46.18 | 832,596 | +0.37(+0.81%) |
Dec 21, 2009 | 45.55 | 46.11 | 45.48 | 45.81 | 1,601,820 | +0.52(+1.15%) |
Dec 18, 2009 | 45.24 | 45.64 | 44.73 | 45.29 | 2,909,968 | +0.10(+0.22%) |
Dec 17, 2009 | 45.80 | 45.89 | 45.08 | 45.19 | 1,190,407 | -1.09(-2.36%) |
Dec 16, 2009 | 45.97 | 46.62 | 45.97 | 46.28 | 3,239,028 | +0.51(+1.12%) |
Dec 15, 2009 | 45.87 | 46.48 | 45.60 | 45.77 | 2,573,641 | -0.15(-0.32%) |
Dec 14, 2009 | 45.95 | 46.14 | 45.90 | 45.92 | 2,965,078 | +0.58(+1.28%) |
Dec 11, 2009 | 45.49 | 45.66 | 44.93 | 45.34 | 3,028,972 | +0.07(+0.15%) |
Dec 10, 2009 | 45.40 | 45.80 | 45.03 | 45.27 | 1,642,331 | +0.03(+0.07%) |
Dec 09, 2009 | 44.77 | 45.29 | 44.24 | 45.24 | 1,599,857 | +0.64(+1.43%) |
Dec 08, 2009 | 44.94 | 45.08 | 44.38 | 44.60 | 1,662,610 | -0.72(-1.59%) |
Dec 07, 2009 | 45.11 | 45.90 | 45.07 | 45.32 | 3,051,751 | +0.05(+0.12%) |
Dec 04, 2009 | 46.68 | 46.91 | 44.57 | 45.27 | 6,229,433 | -0.74(-1.62%) |
Dec 03, 2009 | 47.07 | 47.11 | 46.01 | 46.01 | 4,499,198 | -0.91(-1.93%) |
Dec 02, 2009 | 46.32 | 47.15 | 46.31 | 46.92 | 1,913,039 | +0.70(+1.51%) |
Dec 01, 2009 | 46.26 | 46.66 | 46.08 | 46.22 | 2,513,486 | +0.67(+1.46%) |
Nov 30, 2009 | 45.52 | 45.84 | 45.13 | 45.55 | 2,441,210 | +0.14(+0.31%) |
Nov 27, 2009 | 45.01 | 45.93 | 44.65 | 45.41 | 1,256,416 | -1.19(-2.56%) |
Nov 25, 2009 | 46.17 | 46.66 | 45.90 | 46.61 | 2,531,312 | +0.77(+1.67%) |
Nov 24, 2009 | 45.82 | 45.96 | 45.30 | 45.84 | 2,698,692 | -0.04(-0.08%) |
Nov 23, 2009 | 46.48 | 46.93 | 45.75 | 45.88 | 3,100,718 | +0.24(+0.53%) |
Nov 20, 2009 | 45.25 | 45.76 | 44.96 | 45.64 | 1,488,581 | -0.10(-0.22%) |
Nov 19, 2009 | 46.10 | 46.10 | 45.06 | 45.74 | 1,560,625 | -0.81(-1.75%) |
Nov 18, 2009 | 46.99 | 47.08 | 46.20 | 46.55 | 1,334,164 | -0.22(-0.48%) |
Nov 17, 2009 | 46.04 | 46.82 | 45.82 | 46.78 | 1,635,426 | +0.47(+1.00%) |
Nov 16, 2009 | 45.62 | 46.55 | 45.55 | 46.31 | 2,853,371 | +1.22(+2.70%) |
Nov 13, 2009 | 44.91 | 45.48 | 44.64 | 45.10 | 3,265,350 | +0.35(+0.78%) |
Nov 12, 2009 | 45.10 | 45.67 | 44.58 | 44.75 | 3,668,877 | -0.45(-0.99%) |
Nov 11, 2009 | 45.30 | 45.70 | 44.93 | 45.20 | 1,650,511 | +0.40(+0.88%) |
Nov 10, 2009 | 44.79 | 44.97 | 44.24 | 44.80 | 1,678,937 | -0.06(-0.14%) |
Nov 09, 2009 | 44.13 | 44.91 | 44.03 | 44.86 | 1,558,806 | +1.49(+3.43%) |
Nov 06, 2009 | 42.79 | 43.96 | 42.71 | 43.38 | 919,783 | +0.13(+0.30%) |
Nov 05, 2009 | 42.48 | 43.29 | 42.31 | 43.24 | 1,296,987 | +1.17(+2.78%) |
Nov 04, 2009 | 42.93 | 43.05 | 41.99 | 42.07 | 1,327,690 | -0.02(-0.06%) |
Nov 03, 2009 | 40.76 | 42.34 | 40.65 | 42.10 | 1,547,713 | +0.78(+1.88%) |
Nov 02, 2009 | 41.34 | 42.25 | 40.42 | 41.32 | 2,223,333 | +0.37(+0.91%) |
Oct 30, 2009 | 42.57 | 42.60 | 40.64 | 40.95 | 2,461,393 | -1.67(-3.91%) |
Oct 29, 2009 | 41.79 | 42.82 | 41.72 | 42.62 | 1,755,176 | +1.58(+3.85%) |
Oct 28, 2009 | 42.51 | 42.55 | 40.93 | 41.03 | 2,339,416 | -1.70(-3.97%) |
Oct 27, 2009 | 43.18 | 43.42 | 42.68 | 42.73 | 1,750,281 | -0.46(-1.06%) |
Oct 26, 2009 | 44.23 | 45.06 | 43.08 | 43.19 | 1,062,233 | -0.90(-2.04%) |
Oct 23, 2009 | 44.41 | 44.52 | 43.92 | 44.09 | 1,913,124 | -0.97(-2.15%) |
Oct 22, 2009 | 44.57 | 45.24 | 43.76 | 45.06 | 1,016,409 | +0.47(+1.06%) |
Oct 21, 2009 | 44.72 | 45.66 | 44.53 | 44.59 | 1,306,854 | -0.40(-0.88%) |
Oct 20, 2009 | 44.45 | 45.00 | 44.43 | 44.98 | 779,889 | -0.41(-0.91%) |
Oct 19, 2009 | 44.79 | 45.59 | 44.64 | 45.39 | 1,167,920 | +0.71(+1.58%) |
Oct 16, 2009 | 44.86 | 44.98 | 44.46 | 44.69 | 1,063,293 | -0.55(-1.22%) |
Oct 15, 2009 | 44.72 | 45.34 | 44.52 | 45.24 | 801,881 | +0.16(+0.36%) |
Oct 14, 2009 | 44.76 | 45.17 | 44.52 | 45.07 | 1,364,813 | +0.96(+2.18%) |
Oct 13, 2009 | 43.65 | 44.21 | 43.30 | 44.11 | 979,031 | +0.19(+0.44%) |
Oct 12, 2009 | 44.34 | 44.55 | 43.65 | 43.92 | 540,118 | +0.17(+0.39%) |
Oct 09, 2009 | 43.69 | 43.99 | 43.25 | 43.75 | 735,007 | -0.05(-0.11%) |
Oct 08, 2009 | 43.60 | 44.01 | 43.14 | 43.79 | 977,703 | +1.04(+2.43%) |
Oct 07, 2009 | 42.41 | 42.91 | 42.27 | 42.76 | 833,069 | +0.33(+0.77%) |
Oct 06, 2009 | 42.31 | 42.89 | 41.88 | 42.43 | 1,230,953 | +0.87(+2.09%) |
Oct 05, 2009 | 40.76 | 41.68 | 40.60 | 41.56 | 1,086,050 | +1.24(+3.08%) |
Oct 02, 2009 | 39.82 | 41.00 | 39.76 | 40.32 | 1,237,239 | -0.36(-0.88%) |
Oct 01, 2009 | 42.30 | 42.38 | 40.68 | 40.68 | 1,525,451 | -1.81(-4.25%) |
Sep 30, 2009 | 43.14 | 43.17 | 41.96 | 42.48 | 1,695,200 | -0.29(-0.67%) |
Sep 29, 2009 | 42.84 | 43.40 | 42.60 | 42.77 | 2,223,731 | +0.05(+0.11%) |
Sep 28, 2009 | 41.96 | 43.03 | 41.85 | 42.72 | 1,447,427 | +0.90(+2.15%) |
Sep 25, 2009 | 42.06 | 42.32 | 41.62 | 41.83 | 1,306,907 | -0.62(-1.46%) |
Sep 24, 2009 | 43.65 | 43.67 | 42.11 | 42.45 | 1,680,825 | -0.95(-2.20%) |
Sep 23, 2009 | 44.53 | 44.56 | 43.37 | 43.40 | 3,758,807 | -1.04(-2.34%) |
Sep 22, 2009 | 44.27 | 44.61 | 44.09 | 44.44 | 1,621,143 | +0.67(+1.52%) |
Sep 21, 2009 | 43.37 | 43.90 | 42.93 | 43.77 | 1,372,488 | -0.29(-0.67%) |
Sep 18, 2009 | 44.31 | 44.40 | 43.66 | 44.07 | 1,243,782 | -0.12(-0.26%) |
Sep 17, 2009 | 44.48 | 44.97 | 43.76 | 44.18 | 1,773,032 | +0.02(+0.05%) |
Sep 16, 2009 | 44.18 | 44.68 | 43.85 | 44.16 | 1,928,228 | +0.60(+1.37%) |
Sep 15, 2009 | 42.60 | 43.69 | 42.51 | 43.56 | 3,367,256 | +1.05(+2.48%) |
Sep 14, 2009 | 41.26 | 42.51 | 41.09 | 42.51 | 1,756,899 | +0.67(+1.61%) |
Sep 11, 2009 | 42.01 | 42.38 | 41.42 | 41.83 | 2,590,464 | +0.20(+0.48%) |
Sep 10, 2009 | 40.93 | 41.75 | 40.38 | 41.63 | 2,949,913 | +0.71(+1.74%) |
Sep 09, 2009 | 40.70 | 41.17 | 40.47 | 40.92 | 785,625 | +0.22(+0.53%) |
Sep 08, 2009 | 40.75 | 40.97 | 40.45 | 40.70 | 1,350,058 | +0.77(+1.92%) |
Sep 04, 2009 | 39.27 | 39.93 | 38.85 | 39.93 | 937,720 | +0.65(+1.66%) |
Sep 03, 2009 | 39.03 | 39.34 | 38.53 | 39.28 | 1,378,660 | +0.81(+2.10%) |
Sep 02, 2009 | 38.02 | 38.66 | 37.77 | 38.48 | 3,153,088 | +0.35(+0.92%) |
Sep 01, 2009 | 38.96 | 39.81 | 38.10 | 38.13 | 3,579,752 | -1.10(-2.81%) |
Aug 31, 2009 | 39.39 | 39.40 | 38.96 | 39.23 | 1,606,714 | -0.78(-1.94%) |
Aug 28, 2009 | 40.28 | 40.33 | 39.57 | 40.00 | 1,191,996 | +0.40(+1.00%) |
Aug 27, 2009 | 39.62 | 39.89 | 38.63 | 39.61 | 3,758,821 | +0.06(+0.16%) |
Aug 26, 2009 | 39.67 | 40.05 | 39.24 | 39.55 | 2,587,745 | -0.19(-0.49%) |
Aug 25, 2009 | 40.47 | 40.78 | 39.65 | 39.74 | 1,618,454 | -0.40(-0.99%) |
Aug 24, 2009 | 40.81 | 41.01 | 40.01 | 40.14 | 2,247,111 | -0.26(-0.63%) |
Aug 21, 2009 | 39.71 | 40.39 | 39.67 | 40.39 | 2,330,287 | +1.10(+2.80%) |
Aug 20, 2009 | 39.07 | 39.48 | 38.98 | 39.29 | 3,134,209 | +0.26(+0.68%) |
Aug 19, 2009 | 37.84 | 39.34 | 37.72 | 39.03 | 4,006,810 | +0.34(+0.88%) |
Aug 18, 2009 | 38.13 | 38.76 | 38.11 | 38.69 | 1,801,191 | +0.79(+2.09%) |
Aug 17, 2009 | 38.36 | 38.63 | 37.70 | 37.89 | 2,219,079 | -1.87(-4.70%) |
Aug 14, 2009 | 40.77 | 40.77 | 39.37 | 39.76 | 6,056,578 | -0.94(-2.30%) |
Aug 13, 2009 | 40.18 | 40.75 | 39.91 | 40.70 | 5,016,053 | +1.08(+2.72%) |
Aug 12, 2009 | 39.00 | 40.07 | 38.87 | 39.62 | 1,407,671 | +0.45(+1.15%) |
Aug 11, 2009 | 39.04 | 39.31 | 38.71 | 39.17 | 2,210,078 | -0.19(-0.49%) |
Aug 10, 2009 | 39.86 | 39.86 | 39.07 | 39.37 | 4,080,188 | -0.74(-1.86%) |
Aug 07, 2009 | 40.24 | 40.36 | 39.31 | 40.11 | 3,469,065 | +0.47(+1.19%) |
Aug 06, 2009 | 40.14 | 40.43 | 39.26 | 39.64 | 1,310,572 | -0.28(-0.70%) |
Aug 05, 2009 | 39.78 | 40.10 | 39.17 | 39.92 | 1,276,275 | +0.43(+1.10%) |
Aug 04, 2009 | 39.24 | 40.07 | 39.10 | 39.48 | 1,785,416 | -0.10(-0.26%) |
Aug 03, 2009 | 38.91 | 39.72 | 38.78 | 39.58 | 2,290,649 | +1.49(+3.91%) |
Jul 31, 2009 | 37.45 | 38.42 | 37.32 | 38.10 | 1,994,870 | +0.71(+1.89%) |
Jul 30, 2009 | 37.03 | 37.89 | 37.00 | 37.39 | 2,196,840 | +1.02(+2.81%) |
Jul 29, 2009 | 36.73 | 36.76 | 36.09 | 36.37 | 2,958,558 | -0.95(-2.55%) |
Jul 28, 2009 | 37.14 | 37.53 | 36.60 | 37.32 | 2,315,217 | -0.26(-0.68%) |
Jul 27, 2009 | 37.71 | 38.01 | 37.24 | 37.58 | 2,318,790 | +0.00(+0.00%) |
Jul 24, 2009 | 36.93 | 37.58 | 36.72 | 37.58 | 3,184,839 | +0.47(+1.25%) |
Jul 23, 2009 | 36.01 | 37.34 | 35.85 | 37.11 | 3,547,946 | +1.12(+3.12%) |
Jul 22, 2009 | 35.41 | 36.18 | 35.33 | 35.99 | 3,133,979 | +0.05(+0.15%) |
Jul 21, 2009 | 36.25 | 36.57 | 35.06 | 35.93 | 4,966,799 | -0.01(-0.02%) |
Jul 20, 2009 | 35.62 | 36.00 | 35.24 | 35.94 | 6,337,920 | +0.88(+2.52%) |
Jul 17, 2009 | 34.89 | 35.39 | 34.51 | 35.06 | 2,400,621 | +0.26(+0.74%) |
Jul 16, 2009 | 33.89 | 35.02 | 33.89 | 34.80 | 3,021,932 | +0.85(+2.51%) |
Jul 15, 2009 | 33.31 | 34.06 | 33.24 | 33.95 | 3,023,628 | +1.44(+4.44%) |
Jul 14, 2009 | 32.53 | 32.82 | 32.07 | 32.51 | 1,918,452 | +0.24(+0.74%) |
Jul 13, 2009 | 31.26 | 32.27 | 31.26 | 32.27 | 2,174,003 | +0.86(+2.74%) |
Jul 10, 2009 | 31.16 | 31.71 | 30.79 | 31.41 | 1,798,382 | -0.17(-0.54%) |
Jul 09, 2009 | 31.78 | 31.98 | 31.31 | 31.58 | 2,837,606 | +0.40(+1.27%) |
Jul 08, 2009 | 31.34 | 31.87 | 30.49 | 31.18 | 4,037,788 | -0.11(-0.35%) |
Jul 07, 2009 | 32.13 | 32.20 | 31.23 | 31.29 | 1,587,032 | -0.82(-2.56%) |
Jul 06, 2009 | 32.21 | 32.21 | 31.43 | 32.11 | 2,685,678 | -0.75(-2.29%) |
Jul 02, 2009 | 33.06 | 33.20 | 32.72 | 32.86 | 1,397,823 | -0.82(-2.44%) |
Jul 01, 2009 | 34.04 | 34.54 | 33.67 | 33.69 | 2,025,874 | +0.02(+0.05%) |
Jun 30, 2009 | 34.07 | 34.34 | 33.40 | 33.67 | 1,252,131 | -0.35(-1.03%) |
Jun 29, 2009 | 33.93 | 34.31 | 33.60 | 34.02 | 1,440,196 | +0.26(+0.78%) |
Jun 26, 2009 | 33.74 | 34.09 | 33.55 | 33.75 | 2,319,383 | -0.07(-0.21%) |
Jun 25, 2009 | 33.12 | 33.84 | 33.03 | 33.82 | 5,111,745 | +0.98(+2.97%) |
Jun 24, 2009 | 32.82 | 33.48 | 32.58 | 32.85 | 5,836,831 | +0.40(+1.22%) |
Jun 23, 2009 | 31.97 | 32.72 | 31.68 | 32.45 | 3,862,423 | +0.50(+1.58%) |
Jun 22, 2009 | 33.60 | 33.60 | 31.86 | 31.95 | 2,110,091 | -2.26(-6.60%) |
Jun 19, 2009 | 34.49 | 34.73 | 33.91 | 34.20 | 2,349,740 | +0.19(+0.57%) |
Jun 18, 2009 | 33.94 | 34.55 | 33.50 | 34.01 | 4,032,477 | +0.05(+0.16%) |
Jun 17, 2009 | 34.15 | 34.37 | 33.26 | 33.96 | 7,001,307 | -0.47(-1.37%) |
Jun 16, 2009 | 35.48 | 35.86 | 34.30 | 34.43 | 3,979,094 | -0.81(-2.29%) |
Jun 15, 2009 | 36.26 | 36.26 | 35.00 | 35.24 | 3,668,704 | -1.60(-4.34%) |
Jun 12, 2009 | 37.22 | 37.23 | 36.43 | 36.83 | 5,782,442 | -0.65(-1.74%) |
Jun 11, 2009 | 36.91 | 37.97 | 36.91 | 37.48 | 4,558,450 | +0.53(+1.43%) |
Jun 10, 2009 | 37.55 | 37.55 | 36.09 | 36.96 | 3,043,922 | +0.05(+0.13%) |
Jun 09, 2009 | 36.29 | 37.16 | 36.09 | 36.91 | 3,892,164 | +1.00(+2.78%) |
Jun 08, 2009 | 35.57 | 36.16 | 35.11 | 35.91 | 2,489,674 | -0.56(-1.53%) |
Jun 05, 2009 | 37.21 | 37.38 | 35.86 | 36.47 | 2,827,656 | -0.23(-0.63%) |
Jun 04, 2009 | 36.11 | 36.96 | 35.77 | 36.70 | 4,051,676 | +0.82(+2.29%) |
Jun 03, 2009 | 37.00 | 37.07 | 35.22 | 35.88 | 2,907,654 | -1.36(-3.64%) |
Jun 02, 2009 | 37.03 | 37.54 | 36.80 | 37.24 | 3,505,484 | +0.09(+0.25%) |
Jun 01, 2009 | 36.18 | 37.39 | 36.02 | 37.14 | 3,201,487 | +1.52(+4.27%) |
May 29, 2009 | 35.20 | 35.62 | 34.97 | 35.62 | 2,464,043 | +0.85(+2.45%) |
May 28, 2009 | 34.55 | 34.91 | 33.93 | 34.77 | 1,685,453 | +0.60(+1.77%) |
May 27, 2009 | 34.89 | 35.45 | 34.11 | 34.17 | 2,461,125 | -0.68(-1.96%) |
May 26, 2009 | 33.56 | 34.95 | 33.23 | 34.85 | 1,782,467 | +0.84(+2.46%) |
May 22, 2009 | 34.13 | 34.56 | 33.71 | 34.01 | 992,020 | +0.18(+0.53%) |
May 21, 2009 | 34.24 | 34.41 | 33.31 | 33.83 | 1,511,972 | -1.01(-2.89%) |
May 20, 2009 | 35.04 | 36.25 | 34.65 | 34.84 | 1,725,773 | +0.25(+0.72%) |
May 19, 2009 | 33.99 | 34.98 | 33.98 | 34.59 | 1,308,175 | +0.61(+1.80%) |
May 18, 2009 | 32.98 | 34.02 | 32.83 | 33.98 | 1,782,956 | +1.42(+4.36%) |
May 15, 2009 | 32.80 | 33.36 | 32.15 | 32.56 | 1,758,968 | -0.18(-0.54%) |
May 14, 2009 | 31.89 | 33.10 | 31.67 | 32.74 | 1,505,516 | +0.61(+1.91%) |
May 13, 2009 | 33.29 | 33.32 | 31.83 | 32.13 | 2,332,928 | -1.91(-5.63%) |
May 12, 2009 | 34.10 | 34.53 | 33.21 | 34.04 | 1,563,503 | +0.05(+0.14%) |
May 11, 2009 | 34.12 | 34.24 | 33.49 | 34.00 | 3,635,883 | -0.74(-2.12%) |
May 08, 2009 | 34.27 | 34.90 | 33.89 | 34.73 | 1,680,594 | +1.09(+3.25%) |
May 07, 2009 | 35.36 | 35.38 | 33.28 | 33.64 | 3,020,318 | -1.10(-3.17%) |
May 06, 2009 | 34.84 | 35.20 | 34.33 | 34.74 | 3,739,309 | +0.31(+0.90%) |
May 05, 2009 | 34.55 | 34.76 | 33.73 | 34.43 | 1,622,988 | -0.22(-0.63%) |
May 04, 2009 | 33.11 | 34.72 | 33.09 | 34.65 | 1,954,676 | +2.01(+6.15%) |
May 01, 2009 | 31.99 | 33.15 | 31.99 | 32.64 | 3,817,772 | +0.53(+1.64%) |
Apr 30, 2009 | 31.86 | 32.62 | 31.84 | 32.11 | 2,783,067 | +0.80(+2.55%) |
Apr 29, 2009 | 30.65 | 31.66 | 30.48 | 31.31 | 2,685,938 | +0.95(+3.14%) |
Apr 28, 2009 | 30.20 | 30.76 | 29.96 | 30.36 | 1,041,734 | -0.34(-1.11%) |
Apr 27, 2009 | 30.61 | 31.14 | 30.28 | 30.70 | 1,622,515 | -0.83(-2.63%) |
Apr 24, 2009 | 30.46 | 31.63 | 30.30 | 31.53 | 3,417,587 | +1.36(+4.50%) |
Apr 23, 2009 | 30.29 | 30.35 | 29.65 | 30.17 | 4,107,668 | +0.16(+0.54%) |
Apr 22, 2009 | 29.52 | 31.06 | 29.33 | 30.01 | 5,082,505 | +0.18(+0.60%) |
Apr 21, 2009 | 28.48 | 29.87 | 28.44 | 29.83 | 3,192,368 | +0.81(+2.81%) |
Apr 20, 2009 | 30.18 | 30.25 | 28.86 | 29.02 | 1,971,756 | -1.88(-6.10%) |
Apr 17, 2009 | 30.68 | 30.90 | 30.27 | 30.90 | 2,806,278 | +0.19(+0.61%) |
Apr 16, 2009 | 30.71 | 30.97 | 29.99 | 30.72 | 1,698,592 | +0.22(+0.74%) |
Apr 15, 2009 | 29.96 | 30.53 | 29.75 | 30.49 | 1,849,996 | +0.38(+1.26%) |
Apr 14, 2009 | 30.57 | 31.04 | 30.09 | 30.11 | 1,430,516 | -0.62(-2.02%) |
Apr 13, 2009 | 29.95 | 31.02 | 29.73 | 30.73 | 1,701,658 | +0.44(+1.46%) |
Apr 09, 2009 | 29.80 | 30.34 | 29.65 | 30.29 | 1,440,620 | +1.47(+5.08%) |
Apr 08, 2009 | 28.65 | 28.96 | 28.15 | 28.82 | 1,671,513 | +0.37(+1.31%) |
Apr 07, 2009 | 28.86 | 29.03 | 28.36 | 28.45 | 2,011,615 | -1.05(-3.55%) |
Apr 06, 2009 | 29.52 | 29.56 | 28.88 | 29.50 | 1,780,509 | -0.64(-2.11%) |
Apr 03, 2009 | 29.42 | 30.19 | 29.28 | 30.13 | 1,233,096 | +0.53(+1.81%) |
Apr 02, 2009 | 29.44 | 29.99 | 29.13 | 29.60 | 2,944,737 | +1.36(+4.80%) |
Apr 01, 2009 | 26.72 | 28.51 | 26.61 | 28.24 | 7,069,386 | +1.04(+3.82%) |
Mar 31, 2009 | 27.45 | 27.77 | 26.91 | 27.20 | 2,655,424 | +0.14(+0.52%) |
Mar 30, 2009 | 27.34 | 27.41 | 26.65 | 27.06 | 6,397,881 | -2.16(-7.40%) |
Mar 26, 2009 | 28.46 | 29.28 | 28.46 | 29.23 | 8,081,786 | +1.03(+3.66%) |
Mar 25, 2009 | 28.13 | 28.88 | 27.22 | 28.20 | 4,132,096 | +0.16(+0.55%) |
Mar 24, 2009 | 27.70 | 28.47 | 27.46 | 28.04 | 4,047,292 | -0.08(-0.28%) |
Mar 23, 2009 | 27.51 | 28.12 | 27.44 | 28.12 | 2,880,122 | +1.64(+6.18%) |
Mar 20, 2009 | 27.17 | 27.17 | 26.13 | 26.48 | 4,972,163 | -0.61(-2.26%) |
Mar 19, 2009 | 27.06 | 27.51 | 26.81 | 27.10 | 3,473,880 | +0.95(+3.65%) |
Mar 18, 2009 | 25.00 | 26.34 | 24.79 | 26.14 | 5,320,340 | +0.79(+3.12%) |
Mar 17, 2009 | 24.95 | 25.42 | 24.53 | 25.35 | 2,044,150 | +0.09(+0.34%) |
Mar 16, 2009 | 25.19 | 26.06 | 25.13 | 25.27 | 1,792,606 | +0.18(+0.71%) |
Mar 13, 2009 | 25.27 | 25.33 | 24.67 | 25.09 | 0 | +0.05(+0.19%) |
Mar 12, 2009 | 24.16 | 25.06 | 23.82 | 25.04 | 2,739,206 | +0.66(+2.70%) |
Mar 11, 2009 | 24.23 | 24.55 | 23.89 | 24.38 | 3,619,765 | +0.53(+2.21%) |
Mar 10, 2009 | 23.02 | 23.97 | 22.89 | 23.85 | 2,058,242 | +1.43(+6.36%) |
Mar 09, 2009 | 22.51 | 23.06 | 22.25 | 22.43 | 3,412,621 | -0.24(-1.06%) |
Mar 06, 2009 | 22.77 | 23.17 | 22.00 | 22.67 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.78 | 23.21 | 22.17 | 22.43 | 1,777,190 | -0.98(-4.21%) |
Mar 04, 2009 | 23.16 | 23.80 | 23.13 | 23.41 | 2,985,180 | +1.43(+6.49%) |