Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.67 | 42.97 | 41.65 | 41.89 | 51,724 | -0.59(-1.39%) |
Jan 28, 2010 | 43.14 | 43.24 | 42.19 | 42.48 | 53,042 | -0.58(-1.35%) |
Jan 27, 2010 | 42.85 | 43.11 | 42.49 | 43.05 | 46,086 | +0.03(+0.06%) |
Jan 26, 2010 | 43.10 | 43.39 | 42.80 | 43.03 | 41,287 | -0.21(-0.48%) |
Jan 25, 2010 | 43.40 | 43.51 | 43.05 | 43.24 | 39,337 | +0.15(+0.36%) |
Jan 22, 2010 | 44.07 | 44.07 | 43.01 | 43.08 | 74,677 | -0.97(-2.20%) |
Jan 21, 2010 | 44.82 | 44.96 | 44.00 | 44.05 | 61,485 | -0.70(-1.56%) |
Jan 20, 2010 | 44.81 | 44.81 | 44.32 | 44.75 | 74,129 | -0.41(-0.90%) |
Jan 19, 2010 | 44.87 | 45.16 | 44.72 | 45.15 | 84,231 | +0.41(+0.91%) |
Jan 15, 2010 | 45.40 | 44.75 | 44.75 | 44.75 | 63,945 | -0.65(-1.44%) |
Jan 14, 2010 | 45.35 | 45.55 | 45.20 | 45.40 | 62,833 | -0.05(-0.10%) |
Jan 13, 2010 | 45.13 | 45.48 | 44.67 | 45.44 | 46,071 | +0.51(+1.13%) |
Jan 12, 2010 | 45.36 | 45.36 | 44.68 | 44.94 | 60,471 | -0.69(-1.51%) |
Jan 11, 2010 | 45.93 | 45.98 | 45.41 | 45.63 | 136,706 | -0.05(-0.12%) |
Jan 08, 2010 | 45.27 | 45.68 | 45.14 | 45.68 | 56,911 | +0.26(+0.58%) |
Jan 07, 2010 | 45.26 | 45.44 | 45.01 | 45.42 | 92,611 | +0.09(+0.20%) |
Jan 06, 2010 | 44.92 | 45.37 | 44.92 | 45.33 | 75,077 | +0.33(+0.72%) |
Jan 05, 2010 | 44.77 | 45.03 | 44.64 | 45.00 | 99,395 | +0.25(+0.57%) |
Jan 04, 2010 | 44.43 | 44.76 | 43.94 | 44.75 | 92,251 | +0.84(+1.92%) |
Dec 31, 2009 | 44.43 | 43.91 | 43.91 | 43.91 | 110,993 | -0.38(-0.86%) |
Dec 30, 2009 | 44.23 | 44.36 | 44.12 | 44.29 | 117,045 | -0.07(-0.16%) |
Dec 29, 2009 | 44.55 | 44.56 | 44.33 | 44.36 | 50,628 | -0.14(-0.31%) |
Dec 28, 2009 | 44.67 | 44.72 | 44.32 | 44.49 | 53,421 | -0.06(-0.14%) |
Dec 24, 2009 | 44.36 | 44.56 | 44.36 | 44.56 | 22,548 | -0.02(-0.04%) |
Dec 23, 2009 | 44.24 | 44.58 | 44.17 | 44.58 | 198,053 | +0.41(+0.92%) |
Dec 22, 2009 | 43.91 | 44.20 | 43.77 | 44.17 | 85,501 | +0.43(+0.97%) |
Dec 21, 2009 | 43.43 | 43.82 | 43.43 | 43.74 | 68,237 | +0.55(+1.28%) |
Dec 18, 2009 | 43.05 | 43.26 | 42.74 | 43.19 | 127,016 | +0.32(+0.74%) |
Dec 17, 2009 | 43.04 | 43.12 | 42.77 | 42.87 | 99,341 | -0.46(-1.07%) |
Dec 16, 2009 | 43.21 | 43.52 | 43.21 | 43.34 | 85,416 | +0.30(+0.69%) |
Dec 15, 2009 | 42.81 | 43.20 | 42.81 | 43.04 | 43,809 | -0.01(-0.02%) |
Dec 14, 2009 | 42.90 | 43.05 | 42.84 | 43.05 | 51,993 | +0.72(+1.69%) |
Dec 11, 2009 | 42.35 | 42.38 | 42.07 | 42.33 | 45,458 | +0.19(+0.45%) |
Dec 10, 2009 | 42.07 | 42.31 | 42.05 | 42.14 | 58,791 | +0.36(+0.87%) |
Dec 09, 2009 | 41.68 | 41.87 | 41.27 | 41.78 | 37,322 | +0.08(+0.20%) |
Dec 08, 2009 | 41.71 | 41.94 | 41.33 | 41.70 | 51,376 | -0.36(-0.86%) |
Dec 07, 2009 | 42.01 | 42.28 | 41.96 | 42.06 | 51,716 | +0.01(+0.02%) |
Dec 04, 2009 | 42.34 | 42.58 | 41.53 | 42.05 | 104,080 | +0.41(+0.98%) |
Dec 03, 2009 | 42.20 | 42.40 | 41.63 | 41.64 | 37,774 | -0.40(-0.95%) |
Dec 02, 2009 | 41.77 | 42.33 | 41.77 | 42.04 | 68,706 | +0.18(+0.43%) |
Dec 01, 2009 | 41.47 | 41.99 | 41.47 | 41.86 | 42,876 | +0.72(+1.76%) |
Nov 30, 2009 | 41.16 | 41.18 | 40.75 | 41.14 | 92,048 | -0.04(-0.11%) |
Nov 27, 2009 | 40.38 | 41.48 | 40.38 | 41.18 | 22,654 | -0.77(-1.83%) |
Nov 25, 2009 | 41.64 | 41.95 | 41.50 | 41.95 | 49,688 | +0.42(+1.00%) |
Nov 24, 2009 | 41.55 | 41.61 | 41.20 | 41.53 | 68,445 | -0.02(-0.04%) |
Nov 23, 2009 | 41.61 | 41.97 | 41.42 | 41.55 | 64,063 | +0.44(+1.08%) |
Nov 20, 2009 | 41.14 | 41.18 | 40.86 | 41.11 | 51,043 | -0.25(-0.61%) |
Nov 19, 2009 | 41.82 | 41.82 | 41.05 | 41.36 | 56,946 | -0.81(-1.91%) |
Nov 18, 2009 | 42.52 | 42.52 | 41.99 | 42.17 | 54,891 | -0.34(-0.81%) |
Nov 17, 2009 | 42.45 | 42.51 | 42.19 | 42.51 | 76,309 | -0.12(-0.28%) |
Nov 16, 2009 | 42.30 | 42.79 | 42.18 | 42.63 | 36,425 | +0.66(+1.58%) |
Nov 13, 2009 | 41.68 | 42.08 | 41.49 | 41.97 | 106,982 | +0.35(+0.85%) |
Nov 12, 2009 | 42.11 | 42.28 | 41.53 | 41.61 | 81,790 | -0.54(-1.29%) |
Nov 11, 2009 | 42.33 | 42.52 | 41.95 | 42.16 | 56,676 | +0.22(+0.52%) |
Nov 10, 2009 | 41.89 | 42.14 | 41.74 | 41.94 | 36,072 | +0.01(+0.02%) |
Nov 09, 2009 | 41.37 | 41.98 | 41.37 | 41.93 | 59,807 | +0.88(+2.14%) |
Nov 06, 2009 | 40.75 | 41.21 | 40.63 | 41.05 | 82,897 | +0.01(+0.02%) |
Nov 05, 2009 | 40.54 | 41.04 | 40.42 | 41.04 | 72,190 | +0.91(+2.28%) |
Nov 04, 2009 | 40.31 | 40.76 | 40.13 | 40.13 | 104,497 | +0.05(+0.11%) |
Nov 03, 2009 | 39.49 | 40.11 | 39.25 | 40.08 | 90,236 | +0.37(+0.93%) |
Nov 02, 2009 | 39.55 | 40.18 | 39.18 | 39.71 | 111,960 | +0.22(+0.55%) |
Oct 30, 2009 | 40.55 | 40.73 | 39.43 | 39.50 | 134,221 | -1.22(-3.00%) |
Oct 29, 2009 | 40.04 | 40.77 | 40.04 | 40.72 | 47,848 | +0.99(+2.48%) |
Oct 28, 2009 | 40.97 | 40.97 | 39.72 | 39.73 | 98,540 | -1.36(-3.31%) |
Oct 27, 2009 | 41.64 | 41.74 | 41.01 | 41.09 | 95,658 | -0.44(-1.07%) |
Oct 26, 2009 | 42.00 | 42.57 | 41.45 | 41.53 | 140,611 | -0.37(-0.89%) |
Oct 23, 2009 | 42.06 | 42.13 | 41.82 | 41.90 | 145,010 | -0.59(-1.39%) |
Oct 22, 2009 | 42.15 | 42.66 | 41.75 | 42.49 | 106,630 | +0.32(+0.75%) |
Oct 21, 2009 | 42.54 | 43.05 | 42.18 | 42.18 | 101,102 | -0.44(-1.04%) |
Oct 20, 2009 | 42.34 | 42.63 | 42.33 | 42.62 | 105,945 | -0.36(-0.84%) |
Oct 19, 2009 | 42.52 | 43.05 | 42.38 | 42.98 | 85,521 | +0.52(+1.22%) |
Oct 16, 2009 | 42.47 | 42.61 | 42.14 | 42.47 | 86,152 | -0.28(-0.66%) |
Oct 15, 2009 | 42.35 | 42.75 | 42.31 | 42.75 | 62,117 | +0.14(+0.34%) |
Oct 14, 2009 | 42.35 | 42.62 | 42.16 | 42.60 | 68,513 | +0.73(+1.75%) |
Oct 13, 2009 | 41.90 | 42.00 | 41.57 | 41.87 | 82,497 | -0.05(-0.13%) |
Oct 12, 2009 | 42.19 | 42.22 | 41.73 | 41.92 | 68,440 | +0.19(+0.46%) |
Oct 09, 2009 | 41.52 | 41.78 | 41.37 | 41.73 | 76,608 | +0.26(+0.63%) |
Oct 08, 2009 | 41.23 | 41.64 | 41.07 | 41.47 | 149,626 | +0.54(+1.33%) |
Oct 07, 2009 | 40.88 | 41.03 | 40.67 | 40.93 | 154,955 | +0.04(+0.09%) |
Oct 06, 2009 | 40.61 | 41.16 | 40.55 | 40.89 | 111,187 | +0.64(+1.60%) |
Oct 05, 2009 | 39.63 | 40.33 | 39.57 | 40.25 | 103,801 | +0.76(+1.93%) |
Oct 02, 2009 | 39.37 | 39.84 | 39.27 | 39.49 | 88,946 | -0.25(-0.64%) |
Oct 01, 2009 | 40.92 | 41.02 | 39.74 | 39.74 | 153,528 | -1.38(-3.35%) |
Sep 30, 2009 | 41.31 | 41.43 | 40.56 | 41.12 | 69,191 | -0.12(-0.29%) |
Sep 29, 2009 | 41.17 | 41.47 | 41.06 | 41.23 | 88,025 | +0.16(+0.40%) |
Sep 28, 2009 | 40.60 | 41.18 | 40.49 | 41.07 | 30,991 | +0.72(+1.80%) |
Sep 25, 2009 | 40.50 | 40.62 | 40.15 | 40.35 | 68,493 | -0.23(-0.56%) |
Sep 24, 2009 | 41.33 | 41.37 | 40.38 | 40.57 | 95,419 | -0.65(-1.58%) |
Sep 23, 2009 | 41.90 | 41.95 | 41.23 | 41.23 | 65,083 | -0.54(-1.30%) |
Sep 22, 2009 | 41.76 | 41.90 | 41.61 | 41.77 | 106,261 | +0.23(+0.54%) |
Sep 21, 2009 | 41.18 | 41.58 | 40.97 | 41.54 | 54,380 | +0.03(+0.07%) |
Sep 18, 2009 | 41.61 | 41.65 | 41.25 | 41.52 | 55,497 | +0.10(+0.24%) |
Sep 17, 2009 | 41.49 | 41.93 | 41.30 | 41.42 | 65,610 | +0.32(+0.78%) |
Sep 16, 2009 | 41.13 | 41.61 | 40.92 | 41.10 | 62,136 | +0.12(+0.30%) |
Sep 15, 2009 | 40.65 | 41.03 | 40.51 | 40.97 | 46,294 | +0.34(+0.85%) |
Sep 14, 2009 | 40.03 | 40.66 | 39.90 | 40.63 | 79,410 | +0.30(+0.74%) |
Sep 11, 2009 | 40.29 | 40.59 | 40.07 | 40.33 | 54,822 | +0.05(+0.13%) |
Sep 10, 2009 | 39.77 | 40.28 | 39.68 | 40.27 | 47,018 | +0.53(+1.32%) |
Sep 09, 2009 | 39.39 | 39.89 | 39.14 | 39.75 | 75,820 | +0.43(+1.11%) |
Sep 08, 2009 | 39.18 | 39.31 | 39.01 | 39.31 | 37,618 | +0.63(+1.64%) |
Sep 04, 2009 | 38.19 | 38.72 | 38.04 | 38.68 | 61,732 | +0.57(+1.50%) |
Sep 03, 2009 | 37.89 | 38.11 | 37.57 | 38.11 | 43,519 | +0.43(+1.15%) |
Sep 02, 2009 | 37.57 | 37.85 | 37.45 | 37.68 | 43,237 | -0.06(-0.17%) |
Sep 01, 2009 | 38.42 | 39.05 | 37.72 | 37.74 | 74,161 | -0.84(-2.17%) |
Aug 31, 2009 | 38.73 | 38.73 | 38.35 | 38.58 | 58,742 | -0.48(-1.24%) |
Aug 28, 2009 | 39.41 | 39.44 | 38.74 | 39.06 | 92,911 | +0.10(+0.26%) |
Aug 27, 2009 | 38.82 | 39.08 | 38.21 | 38.96 | 40,820 | +0.12(+0.30%) |
Aug 26, 2009 | 38.78 | 39.09 | 38.67 | 38.84 | 31,118 | -0.07(-0.19%) |
Aug 25, 2009 | 39.08 | 39.33 | 38.83 | 38.92 | 38,709 | +0.08(+0.21%) |
Aug 24, 2009 | 39.16 | 39.31 | 38.74 | 38.84 | 64,444 | -0.11(-0.28%) |
Aug 21, 2009 | 38.46 | 39.04 | 38.44 | 38.94 | 107,714 | +0.71(+1.87%) |
Aug 20, 2009 | 37.82 | 38.26 | 37.67 | 38.23 | 75,280 | +0.30(+0.79%) |
Aug 19, 2009 | 37.23 | 37.97 | 37.13 | 37.93 | 64,620 | +0.33(+0.87%) |
Aug 18, 2009 | 37.33 | 37.67 | 37.21 | 37.60 | 39,076 | +0.42(+1.12%) |
Aug 17, 2009 | 37.54 | 37.59 | 37.11 | 37.19 | 49,541 | -1.00(-2.61%) |
Aug 14, 2009 | 38.70 | 38.70 | 37.92 | 38.18 | 35,948 | -0.57(-1.47%) |
Aug 13, 2009 | 38.64 | 38.75 | 38.14 | 38.75 | 56,963 | +0.37(+0.97%) |
Aug 12, 2009 | 37.95 | 38.69 | 37.89 | 38.38 | 44,702 | +0.45(+1.19%) |
Aug 11, 2009 | 38.16 | 38.22 | 37.78 | 37.93 | 43,553 | -0.37(-0.97%) |
Aug 10, 2009 | 38.35 | 38.51 | 38.12 | 38.30 | 60,621 | -0.13(-0.33%) |
Aug 07, 2009 | 38.28 | 38.63 | 37.93 | 38.43 | 43,732 | +0.70(+1.85%) |
Aug 06, 2009 | 38.21 | 38.32 | 37.55 | 37.73 | 1,798,149 | -0.38(-1.00%) |
Aug 05, 2009 | 38.43 | 38.43 | 37.80 | 38.11 | 47,394 | -0.18(-0.47%) |
Aug 04, 2009 | 38.08 | 38.48 | 38.00 | 38.29 | 101,861 | +0.09(+0.24%) |
Aug 03, 2009 | 37.82 | 38.21 | 37.61 | 38.20 | 88,619 | +0.76(+2.03%) |
Jul 31, 2009 | 37.22 | 37.65 | 37.22 | 37.44 | 62,370 | +0.06(+0.17%) |
Jul 30, 2009 | 37.48 | 37.78 | 37.30 | 37.38 | 81,271 | +0.33(+0.88%) |
Jul 29, 2009 | 37.08 | 37.08 | 36.76 | 37.05 | 33,055 | -0.23(-0.61%) |
Jul 28, 2009 | 36.92 | 37.40 | 36.82 | 37.28 | 54,020 | +0.05(+0.15%) |
Jul 27, 2009 | 37.18 | 37.34 | 36.93 | 37.22 | 52,584 | -0.08(-0.22%) |
Jul 24, 2009 | 36.69 | 37.32 | 36.66 | 37.30 | 1,122 | +0.24(+0.66%) |
Jul 23, 2009 | 36.12 | 37.13 | 36.10 | 37.06 | 87,140 | +0.91(+2.53%) |
Jul 22, 2009 | 35.90 | 36.32 | 35.85 | 36.15 | 67,738 | +0.13(+0.35%) |
Jul 21, 2009 | 36.11 | 36.17 | 35.48 | 36.02 | 96,796 | +0.18(+0.51%) |
Jul 20, 2009 | 35.53 | 35.90 | 35.44 | 35.84 | 90,834 | +0.61(+1.72%) |
Jul 17, 2009 | 35.17 | 35.37 | 34.96 | 35.23 | 43,879 | +0.00(+0.00%) |
Jul 16, 2009 | 34.66 | 35.35 | 34.59 | 35.23 | 73,738 | +0.49(+1.41%) |
Jul 15, 2009 | 34.29 | 34.83 | 34.26 | 34.74 | 163,894 | +0.91(+2.70%) |
Jul 14, 2009 | 33.49 | 33.83 | 33.38 | 33.83 | 70,447 | +0.40(+1.19%) |
Jul 13, 2009 | 32.81 | 33.47 | 32.80 | 33.43 | 118,682 | +0.56(+1.71%) |
Jul 10, 2009 | 32.76 | 33.09 | 32.60 | 32.87 | 85,371 | -0.04(-0.11%) |
Jul 09, 2009 | 32.87 | 33.16 | 32.70 | 32.90 | 84,317 | +0.24(+0.72%) |
Jul 08, 2009 | 32.88 | 32.98 | 32.23 | 32.67 | 384,251 | -0.14(-0.44%) |
Jul 07, 2009 | 33.50 | 33.55 | 32.78 | 32.81 | 367,183 | -0.71(-2.11%) |
Jul 06, 2009 | 33.65 | 33.74 | 33.13 | 33.52 | 57,089 | -0.42(-1.23%) |
Jul 02, 2009 | 34.41 | 34.47 | 33.91 | 33.94 | 69,039 | -0.93(-2.67%) |
Jul 01, 2009 | 35.02 | 35.32 | 34.86 | 34.87 | 49,158 | +0.05(+0.13%) |
Jun 30, 2009 | 35.14 | 35.26 | 34.59 | 34.82 | 77,171 | -0.20(-0.57%) |
Jun 29, 2009 | 34.91 | 35.14 | 34.57 | 35.02 | 72,229 | +0.25(+0.73%) |
Jun 26, 2009 | 34.72 | 34.90 | 34.60 | 34.77 | 93,640 | -0.08(-0.23%) |
Jun 25, 2009 | 34.41 | 34.85 | 34.36 | 34.85 | 89,824 | +0.88(+2.59%) |
Jun 24, 2009 | 33.74 | 34.26 | 33.73 | 33.97 | 96,481 | +0.46(+1.38%) |
Jun 23, 2009 | 33.61 | 33.71 | 33.15 | 33.51 | 64,463 | -0.01(-0.03%) |
Jun 22, 2009 | 34.48 | 34.48 | 33.52 | 33.52 | 79,922 | -1.29(-3.72%) |
Jun 19, 2009 | 35.00 | 35.10 | 34.64 | 34.81 | 58,358 | +0.16(+0.47%) |
Jun 18, 2009 | 34.59 | 34.73 | 34.24 | 34.65 | 74,960 | +0.10(+0.29%) |
Jun 17, 2009 | 34.43 | 34.87 | 34.16 | 34.55 | 131,853 | +0.02(+0.05%) |
Jun 16, 2009 | 35.36 | 35.45 | 34.43 | 34.53 | 53,619 | -0.62(-1.75%) |
Jun 15, 2009 | 35.72 | 35.72 | 34.91 | 35.15 | 77,605 | -0.88(-2.44%) |
Jun 12, 2009 | 35.94 | 36.06 | 35.55 | 36.03 | 275,891 | -0.12(-0.33%) |
Jun 11, 2009 | 36.04 | 36.46 | 35.93 | 36.15 | 107,980 | +0.24(+0.66%) |
Jun 10, 2009 | 36.44 | 36.44 | 35.40 | 35.91 | 164,371 | -0.06(-0.18%) |
Jun 09, 2009 | 35.57 | 36.21 | 35.57 | 35.97 | 121,457 | +0.54(+1.53%) |
Jun 08, 2009 | 35.52 | 35.67 | 34.95 | 35.43 | 110,789 | -0.28(-0.79%) |
Jun 05, 2009 | 36.35 | 36.35 | 35.41 | 35.71 | 143,259 | -0.07(-0.20%) |
Jun 04, 2009 | 35.81 | 35.85 | 35.33 | 35.78 | 120,402 | +0.28(+0.79%) |
Jun 03, 2009 | 35.90 | 36.01 | 35.14 | 35.50 | 140,359 | -0.71(-1.95%) |
Jun 02, 2009 | 36.01 | 36.43 | 35.92 | 36.21 | 166,170 | +0.06(+0.18%) |
Jun 01, 2009 | 35.35 | 36.28 | 35.35 | 36.15 | 127,971 | +1.29(+3.69%) |
May 29, 2009 | 34.60 | 34.86 | 34.37 | 34.86 | 96,989 | +0.52(+1.50%) |
May 28, 2009 | 34.29 | 34.52 | 33.70 | 34.34 | 82,358 | +0.29(+0.85%) |
May 27, 2009 | 34.41 | 34.86 | 34.04 | 34.05 | 117,264 | -0.42(-1.21%) |
May 26, 2009 | 33.05 | 34.50 | 33.05 | 34.47 | 299,503 | +1.07(+3.20%) |
May 22, 2009 | 33.53 | 33.76 | 33.18 | 33.40 | 132,346 | -0.02(-0.05%) |
May 21, 2009 | 33.76 | 33.84 | 33.11 | 33.42 | 206,234 | -0.77(-2.25%) |
May 20, 2009 | 34.60 | 35.22 | 34.15 | 34.19 | 134,287 | -0.15(-0.45%) |
May 19, 2009 | 34.15 | 34.72 | 34.00 | 34.34 | 228,025 | +0.19(+0.55%) |
May 18, 2009 | 33.51 | 34.19 | 33.31 | 34.16 | 214,601 | +0.98(+2.96%) |
May 15, 2009 | 33.28 | 33.71 | 33.03 | 33.17 | 257,775 | -0.15(-0.44%) |
May 14, 2009 | 32.97 | 33.61 | 32.87 | 33.32 | 202,813 | +0.34(+1.02%) |
May 13, 2009 | 33.73 | 33.73 | 32.87 | 32.99 | 267,397 | -1.13(-3.32%) |
May 12, 2009 | 34.47 | 34.78 | 33.59 | 34.12 | 226,277 | -0.29(-0.84%) |
May 11, 2009 | 35.13 | 35.13 | 33.99 | 34.41 | 315,167 | -0.43(-1.22%) |
May 08, 2009 | 34.66 | 34.99 | 34.21 | 34.83 | 323,678 | +0.75(+2.21%) |
May 07, 2009 | 35.39 | 35.39 | 33.85 | 34.08 | 336,377 | -0.73(-2.11%) |
May 06, 2009 | 35.29 | 35.29 | 34.31 | 34.81 | 401,637 | +0.05(+0.16%) |
May 05, 2009 | 34.65 | 34.88 | 34.33 | 34.76 | 2,017,290 | -0.10(-0.29%) |
May 04, 2009 | 33.97 | 34.86 | 33.92 | 34.86 | 444,636 | +1.29(+3.83%) |
May 01, 2009 | 33.21 | 33.82 | 33.16 | 33.57 | 326,159 | +0.22(+0.65%) |
Apr 30, 2009 | 33.92 | 34.15 | 33.23 | 33.36 | 629,535 | +0.12(+0.35%) |
Apr 29, 2009 | 32.90 | 33.62 | 32.73 | 33.24 | 393,738 | +0.82(+2.54%) |
Apr 28, 2009 | 32.21 | 32.77 | 32.06 | 32.42 | 504,222 | -0.09(-0.27%) |
Apr 27, 2009 | 32.27 | 33.04 | 32.25 | 32.51 | 184,017 | -0.38(-1.16%) |
Apr 24, 2009 | 32.61 | 33.13 | 32.23 | 32.89 | 570,787 | +0.66(+2.05%) |
Apr 23, 2009 | 32.21 | 32.33 | 31.65 | 32.23 | 526,883 | +0.08(+0.25%) |
Apr 22, 2009 | 31.57 | 32.87 | 31.57 | 32.14 | 515,632 | +0.24(+0.77%) |
Apr 21, 2009 | 31.18 | 31.94 | 31.17 | 31.90 | 390,191 | +0.53(+1.67%) |
Apr 20, 2009 | 32.30 | 32.30 | 31.35 | 31.37 | 155,814 | -1.41(-4.31%) |
Apr 17, 2009 | 32.56 | 32.93 | 32.34 | 32.79 | 281,137 | +0.27(+0.84%) |
Apr 16, 2009 | 32.21 | 32.72 | 31.82 | 32.51 | 1,448,223 | +0.73(+2.31%) |
Apr 15, 2009 | 31.52 | 31.84 | 31.30 | 31.78 | 839,281 | +0.14(+0.43%) |
Apr 14, 2009 | 31.73 | 32.22 | 31.56 | 31.65 | 285,978 | -0.41(-1.27%) |
Apr 13, 2009 | 31.94 | 32.22 | 31.53 | 32.05 | 153,287 | -0.11(-0.34%) |
Apr 09, 2009 | 31.76 | 32.16 | 31.59 | 32.16 | 79,426 | +1.23(+3.98%) |
Apr 08, 2009 | 30.64 | 30.94 | 30.33 | 30.93 | 192,777 | +0.55(+1.82%) |
Apr 07, 2009 | 30.84 | 30.88 | 30.31 | 30.38 | 128,633 | -1.00(-3.20%) |
Apr 06, 2009 | 31.35 | 31.40 | 30.88 | 31.38 | 82,873 | -0.23(-0.72%) |
Apr 03, 2009 | 31.36 | 31.66 | 31.03 | 31.61 | 167,177 | +0.34(+1.07%) |
Apr 02, 2009 | 30.90 | 31.75 | 30.83 | 31.27 | 227,935 | +1.20(+4.00%) |
Apr 01, 2009 | 29.20 | 30.10 | 29.09 | 30.07 | 112,789 | +0.49(+1.65%) |
Mar 31, 2009 | 29.85 | 30.27 | 29.50 | 29.58 | 67,432 | +0.08(+0.28%) |
Mar 30, 2009 | 29.76 | 29.78 | 29.10 | 29.50 | 122,060 | -1.58(-5.07%) |
Mar 26, 2009 | 30.48 | 31.11 | 30.31 | 31.08 | 302,715 | +1.06(+3.53%) |
Mar 25, 2009 | 29.92 | 30.59 | 29.18 | 30.02 | 414,882 | +0.24(+0.82%) |
Mar 24, 2009 | 30.02 | 30.30 | 29.77 | 29.77 | 685,321 | -0.62(-2.06%) |
Mar 23, 2009 | 29.58 | 30.40 | 29.54 | 30.40 | 294,179 | +1.79(+6.27%) |
Mar 20, 2009 | 29.55 | 29.61 | 28.46 | 28.60 | 374,193 | -0.84(-2.86%) |
Mar 19, 2009 | 29.96 | 29.96 | 29.39 | 29.45 | 623,310 | -0.02(-0.06%) |
Mar 18, 2009 | 28.79 | 29.83 | 28.42 | 29.46 | 316,309 | +0.62(+2.17%) |
Mar 17, 2009 | 28.02 | 28.84 | 27.75 | 28.84 | 171,822 | +0.85(+3.05%) |
Mar 16, 2009 | 28.56 | 28.67 | 27.94 | 27.99 | 209,184 | -0.32(-1.13%) |
Mar 13, 2009 | 28.40 | 28.41 | 27.88 | 28.30 | 0 | +0.13(+0.45%) |
Mar 12, 2009 | 27.13 | 28.26 | 26.76 | 28.18 | 186,324 | +1.14(+4.22%) |
Mar 11, 2009 | 27.17 | 27.51 | 26.75 | 27.04 | 309,101 | +0.14(+0.50%) |
Mar 10, 2009 | 25.87 | 26.91 | 25.87 | 26.90 | 188,243 | +1.55(+6.11%) |
Mar 09, 2009 | 25.40 | 26.11 | 25.25 | 25.35 | 279,317 | -0.33(-1.27%) |
Mar 06, 2009 | 25.88 | 26.26 | 25.05 | 25.68 | 0 | -0.03(-0.11%) |
Mar 05, 2009 | 26.19 | 26.48 | 25.67 | 25.71 | 188,270 | -1.01(-3.76%) |
Mar 04, 2009 | 26.22 | 27.14 | 26.09 | 26.71 | 214,932 | +0.98(+3.80%) |
Mar 02, 2009 | 26.68 | 26.82 | 25.66 | 25.73 | 235,523 | -1.61(-5.89%) |
Feb 27, 2009 | 27.21 | 27.92 | 27.03 | 27.34 | 0 | -0.24(-0.85%) |
Feb 26, 2009 | 28.49 | 28.55 | 27.57 | 27.58 | 371,884 | -0.48(-1.71%) |
Feb 25, 2009 | 28.23 | 28.59 | 27.67 | 28.06 | 417,047 | -0.23(-0.80%) |
Feb 24, 2009 | 27.46 | 28.47 | 27.31 | 28.29 | 305,970 | +1.06(+3.89%) |
Feb 23, 2009 | 28.61 | 28.67 | 27.18 | 27.23 | 352,626 | -1.18(-4.14%) |
Feb 20, 2009 | 28.08 | 28.74 | 27.81 | 28.40 | 774,242 | -0.15(-0.54%) |
Feb 19, 2009 | 29.20 | 29.45 | 28.50 | 28.56 | 572,124 | -0.36(-1.25%) |
Feb 18, 2009 | 29.37 | 29.39 | 28.55 | 28.92 | 765,601 | -0.14(-0.47%) |
Feb 17, 2009 | 29.41 | 29.55 | 29.02 | 29.06 | 949,332 | -1.48(-4.83%) |
Feb 13, 2009 | 30.64 | 30.97 | 30.42 | 30.53 | 588,789 | -0.09(-0.30%) |
Feb 12, 2009 | 29.80 | 30.64 | 29.56 | 30.62 | 1,295,837 | +0.31(+1.02%) |
Feb 11, 2009 | 30.56 | 30.78 | 29.86 | 30.31 | 875,808 | -0.08(-0.27%) |
Feb 10, 2009 | 31.36 | 31.83 | 30.18 | 30.40 | 1,080,945 | -1.19(-3.76%) |
Feb 09, 2009 | 31.57 | 31.96 | 31.33 | 31.58 | 407,135 | -0.03(-0.09%) |
Feb 06, 2009 | 30.76 | 31.71 | 30.69 | 31.61 | 1,998,020 | +0.96(+3.13%) |
Feb 05, 2009 | 29.78 | 30.90 | 29.70 | 30.65 | 683,185 | +0.62(+2.08%) |
Feb 04, 2009 | 30.12 | 30.64 | 29.91 | 30.02 | 351,558 | +0.05(+0.18%) |
Feb 03, 2009 | 29.55 | 30.12 | 29.23 | 29.97 | 327,910 | +0.54(+1.85%) |