Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 48.19 | 49.22 | 47.69 | 47.97 | 551,189 | +0.09(+0.19%) |
Jan 28, 2010 | 48.72 | 48.81 | 47.74 | 47.88 | 700,765 | -0.64(-1.32%) |
Jan 27, 2010 | 47.28 | 48.57 | 47.20 | 48.52 | 270,838 | +0.91(+1.91%) |
Jan 26, 2010 | 47.13 | 47.66 | 46.53 | 47.61 | 278,833 | +0.21(+0.44%) |
Jan 25, 2010 | 47.50 | 48.25 | 46.49 | 47.40 | 141,682 | -0.01(-0.02%) |
Jan 22, 2010 | 48.32 | 48.33 | 47.23 | 47.41 | 170,700 | -0.78(-1.62%) |
Jan 21, 2010 | 48.96 | 49.77 | 48.19 | 48.19 | 149,761 | -0.63(-1.29%) |
Jan 20, 2010 | 49.21 | 49.21 | 47.75 | 48.82 | 244,353 | -0.52(-1.05%) |
Jan 19, 2010 | 48.46 | 49.34 | 48.46 | 49.34 | 168,160 | +0.81(+1.67%) |
Jan 15, 2010 | 48.72 | 48.53 | 48.53 | 48.53 | 176,200 | -0.10(-0.21%) |
Jan 14, 2010 | 47.95 | 48.78 | 47.75 | 48.63 | 145,483 | +0.48(+1.00%) |
Jan 13, 2010 | 47.96 | 48.20 | 47.55 | 48.15 | 141,723 | +0.37(+0.77%) |
Jan 12, 2010 | 47.22 | 47.96 | 47.22 | 47.78 | 136,216 | +0.17(+0.36%) |
Jan 11, 2010 | 47.75 | 47.75 | 47.31 | 47.61 | 98,348 | +0.01(+0.02%) |
Jan 08, 2010 | 47.56 | 47.67 | 47.05 | 47.60 | 126,157 | -0.22(-0.46%) |
Jan 07, 2010 | 48.34 | 48.41 | 47.49 | 47.82 | 178,070 | -0.69(-1.42%) |
Jan 06, 2010 | 48.42 | 48.97 | 48.21 | 48.51 | 203,061 | -0.10(-0.21%) |
Jan 05, 2010 | 49.57 | 49.61 | 48.36 | 48.61 | 213,499 | -0.97(-1.96%) |
Jan 04, 2010 | 48.96 | 50.13 | 48.96 | 49.58 | 209,116 | +0.73(+1.49%) |
Dec 31, 2009 | 49.79 | 48.85 | 48.85 | 48.85 | 102,300 | -0.83(-1.67%) |
Dec 30, 2009 | 49.23 | 49.69 | 48.94 | 49.68 | 170,156 | +0.38(+0.77%) |
Dec 29, 2009 | 49.35 | 49.69 | 49.07 | 49.30 | 114,363 | +0.03(+0.06%) |
Dec 28, 2009 | 49.34 | 49.35 | 48.61 | 49.27 | 103,186 | +0.20(+0.41%) |
Dec 24, 2009 | 49.22 | 49.41 | 48.67 | 49.07 | 58,554 | -0.15(-0.30%) |
Dec 23, 2009 | 48.77 | 49.92 | 48.77 | 49.22 | 236,249 | +0.52(+1.07%) |
Dec 22, 2009 | 48.29 | 49.00 | 48.29 | 48.70 | 325,938 | +0.33(+0.68%) |
Dec 21, 2009 | 47.75 | 48.61 | 47.50 | 48.37 | 247,244 | +0.67(+1.40%) |
Dec 18, 2009 | 47.45 | 47.71 | 46.72 | 47.70 | 585,883 | +0.57(+1.21%) |
Dec 17, 2009 | 47.97 | 48.03 | 46.74 | 47.13 | 193,893 | -0.58(-1.22%) |
Dec 16, 2009 | 47.37 | 47.93 | 47.14 | 47.71 | 180,193 | +0.78(+1.66%) |
Dec 15, 2009 | 46.67 | 47.34 | 46.21 | 46.93 | 178,561 | +0.30(+0.64%) |
Dec 14, 2009 | 46.46 | 46.71 | 45.94 | 46.63 | 113,557 | +0.26(+0.56%) |
Dec 11, 2009 | 46.65 | 46.85 | 45.57 | 46.37 | 117,462 | -0.30(-0.64%) |
Dec 10, 2009 | 46.91 | 47.18 | 46.30 | 46.67 | 110,851 | +0.03(+0.06%) |
Dec 09, 2009 | 46.43 | 46.82 | 45.79 | 46.64 | 112,859 | +0.10(+0.21%) |
Dec 08, 2009 | 46.14 | 46.63 | 45.65 | 46.54 | 159,910 | +0.05(+0.11%) |
Dec 07, 2009 | 46.03 | 46.58 | 45.74 | 46.49 | 155,748 | +0.74(+1.62%) |
Dec 04, 2009 | 46.44 | 46.50 | 45.12 | 45.75 | 429,958 | +0.22(+0.48%) |
Dec 03, 2009 | 46.67 | 47.21 | 45.51 | 45.53 | 297,875 | -0.93(-2.00%) |
Dec 02, 2009 | 46.12 | 46.91 | 45.66 | 46.46 | 151,584 | +0.45(+0.98%) |
Dec 01, 2009 | 46.72 | 46.76 | 45.32 | 46.01 | 265,115 | -0.41(-0.88%) |
Nov 30, 2009 | 46.01 | 46.53 | 45.18 | 46.42 | 196,904 | +0.27(+0.59%) |
Nov 27, 2009 | 46.45 | 46.49 | 45.91 | 46.15 | 80,485 | -0.73(-1.56%) |
Nov 25, 2009 | 47.50 | 47.50 | 46.79 | 46.88 | 80,070 | -0.38(-0.80%) |
Nov 24, 2009 | 47.43 | 47.55 | 46.53 | 47.26 | 181,339 | -0.29(-0.61%) |
Nov 23, 2009 | 47.46 | 48.04 | 47.16 | 47.55 | 143,224 | +0.93(+1.99%) |
Nov 20, 2009 | 46.73 | 47.53 | 46.58 | 46.62 | 204,802 | -0.59(-1.25%) |
Nov 19, 2009 | 48.02 | 48.32 | 46.76 | 47.21 | 181,748 | -1.10(-2.28%) |
Nov 18, 2009 | 48.49 | 48.87 | 47.90 | 48.31 | 106,172 | -0.42(-0.86%) |
Nov 17, 2009 | 48.72 | 48.89 | 48.51 | 48.73 | 136,621 | -0.03(-0.06%) |
Nov 16, 2009 | 47.92 | 49.15 | 47.86 | 48.76 | 152,268 | +1.03(+2.16%) |
Nov 13, 2009 | 47.75 | 47.87 | 47.23 | 47.73 | 230,575 | -0.17(-0.35%) |
Nov 12, 2009 | 48.90 | 49.18 | 47.80 | 47.90 | 91,716 | -0.93(-1.90%) |
Nov 11, 2009 | 49.42 | 49.49 | 48.21 | 48.83 | 146,107 | -0.15(-0.31%) |
Nov 10, 2009 | 49.43 | 49.84 | 48.78 | 48.98 | 128,959 | -0.52(-1.05%) |
Nov 09, 2009 | 48.50 | 49.53 | 48.28 | 49.50 | 163,388 | +1.14(+2.36%) |
Nov 06, 2009 | 48.89 | 49.38 | 48.16 | 48.36 | 196,890 | -0.84(-1.71%) |
Nov 05, 2009 | 48.12 | 49.34 | 47.88 | 49.20 | 154,689 | +1.29(+2.69%) |
Nov 04, 2009 | 48.46 | 48.88 | 47.85 | 47.91 | 174,478 | -0.38(-0.79%) |
Nov 03, 2009 | 47.44 | 48.34 | 47.21 | 48.29 | 189,012 | +0.78(+1.64%) |
Nov 02, 2009 | 47.85 | 48.21 | 47.18 | 47.51 | 157,416 | -0.11(-0.23%) |
Oct 30, 2009 | 46.84 | 47.83 | 46.61 | 47.62 | 405,425 | +0.62(+1.32%) |
Oct 29, 2009 | 48.30 | 48.30 | 44.65 | 47.00 | 472,578 | -0.87(-1.82%) |
Oct 28, 2009 | 48.58 | 48.58 | 47.62 | 47.87 | 462,012 | -0.29(-0.60%) |
Oct 27, 2009 | 47.59 | 48.33 | 47.21 | 48.16 | 283,593 | +0.61(+1.28%) |
Oct 26, 2009 | 47.07 | 48.39 | 46.96 | 47.55 | 214,792 | +0.41(+0.87%) |
Oct 23, 2009 | 46.79 | 47.37 | 46.73 | 47.14 | 273,457 | +0.42(+0.90%) |
Oct 22, 2009 | 46.00 | 46.77 | 45.82 | 46.72 | 120,378 | +0.52(+1.13%) |
Oct 21, 2009 | 46.25 | 47.05 | 46.08 | 46.20 | 207,112 | -0.21(-0.45%) |
Oct 20, 2009 | 46.21 | 46.58 | 46.21 | 46.41 | 124,291 | -0.14(-0.30%) |
Oct 19, 2009 | 46.51 | 46.65 | 45.23 | 46.55 | 182,192 | +0.04(+0.09%) |
Oct 16, 2009 | 45.58 | 46.86 | 45.58 | 46.51 | 215,955 | -0.73(-1.55%) |
Oct 15, 2009 | 46.60 | 47.34 | 46.53 | 47.24 | 169,519 | +0.33(+0.70%) |
Oct 14, 2009 | 46.88 | 47.06 | 46.52 | 46.91 | 255,297 | +0.54(+1.16%) |
Oct 13, 2009 | 46.53 | 46.75 | 45.89 | 46.37 | 143,952 | -0.07(-0.15%) |
Oct 12, 2009 | 46.92 | 47.14 | 46.42 | 46.44 | 81,996 | -0.54(-1.15%) |
Oct 09, 2009 | 46.99 | 47.27 | 46.26 | 46.98 | 141,324 | -0.03(-0.06%) |
Oct 08, 2009 | 47.33 | 47.41 | 46.86 | 47.01 | 331,771 | -0.16(-0.34%) |
Oct 07, 2009 | 46.50 | 47.30 | 46.43 | 47.17 | 200,148 | +0.60(+1.29%) |
Oct 06, 2009 | 46.22 | 46.74 | 46.03 | 46.57 | 84,255 | +0.46(+1.00%) |
Oct 05, 2009 | 46.23 | 46.61 | 45.36 | 46.11 | 195,039 | +0.19(+0.41%) |
Oct 02, 2009 | 45.95 | 46.50 | 45.79 | 45.92 | 197,647 | -0.40(-0.86%) |
Oct 01, 2009 | 47.02 | 47.30 | 46.04 | 46.32 | 165,950 | -0.95(-2.01%) |
Sep 30, 2009 | 47.89 | 48.23 | 47.13 | 47.27 | 264,308 | -0.62(-1.29%) |
Sep 29, 2009 | 48.01 | 48.37 | 47.71 | 47.89 | 169,550 | -0.31(-0.64%) |
Sep 28, 2009 | 47.01 | 48.47 | 47.01 | 48.20 | 226,508 | +1.13(+2.40%) |
Sep 25, 2009 | 46.92 | 47.17 | 46.47 | 47.07 | 332,481 | +0.15(+0.32%) |
Sep 24, 2009 | 46.97 | 47.14 | 46.57 | 46.92 | 275,763 | -0.05(-0.11%) |
Sep 23, 2009 | 46.90 | 47.41 | 46.43 | 46.97 | 218,764 | +0.13(+0.28%) |
Sep 22, 2009 | 47.06 | 47.26 | 46.30 | 46.84 | 152,711 | +0.12(+0.26%) |
Sep 21, 2009 | 46.50 | 47.14 | 46.46 | 46.72 | 238,366 | -0.17(-0.36%) |
Sep 18, 2009 | 46.63 | 46.91 | 46.13 | 46.89 | 252,571 | +0.30(+0.64%) |
Sep 17, 2009 | 46.48 | 46.63 | 45.85 | 46.59 | 154,800 | +0.73(+1.59%) |
Sep 16, 2009 | 46.03 | 46.80 | 45.49 | 45.86 | 244,356 | -0.17(-0.37%) |
Sep 15, 2009 | 45.56 | 46.08 | 45.55 | 46.03 | 376,642 | +0.53(+1.16%) |
Sep 14, 2009 | 45.15 | 45.68 | 45.04 | 45.50 | 256,490 | +0.20(+0.44%) |
Sep 11, 2009 | 45.56 | 45.59 | 45.04 | 45.30 | 155,041 | -0.27(-0.59%) |
Sep 10, 2009 | 45.53 | 45.71 | 45.13 | 45.57 | 191,513 | +0.04(+0.09%) |
Sep 09, 2009 | 45.30 | 46.00 | 45.30 | 45.53 | 111,873 | +0.01(+0.02%) |
Sep 08, 2009 | 45.80 | 45.82 | 45.19 | 45.52 | 128,283 | -0.17(-0.37%) |
Sep 04, 2009 | 45.80 | 46.00 | 45.40 | 45.69 | 178,167 | -0.20(-0.44%) |
Sep 03, 2009 | 45.50 | 45.96 | 44.65 | 45.89 | 246,950 | +0.37(+0.81%) |
Sep 02, 2009 | 45.58 | 45.75 | 45.26 | 45.52 | 129,977 | -0.11(-0.24%) |
Sep 01, 2009 | 45.74 | 46.81 | 45.11 | 45.63 | 256,347 | -0.33(-0.71%) |
Aug 31, 2009 | 45.66 | 46.37 | 45.49 | 45.96 | 215,583 | -0.13(-0.29%) |
Aug 28, 2009 | 47.07 | 47.38 | 45.89 | 46.09 | 143,852 | -0.61(-1.31%) |
Aug 27, 2009 | 46.55 | 46.92 | 45.96 | 46.70 | 123,811 | +0.13(+0.28%) |
Aug 26, 2009 | 47.03 | 47.31 | 46.12 | 46.57 | 198,988 | -0.66(-1.40%) |
Aug 25, 2009 | 46.98 | 47.64 | 46.87 | 47.23 | 228,319 | +0.46(+0.98%) |
Aug 24, 2009 | 46.44 | 47.13 | 46.33 | 46.77 | 251,330 | +0.35(+0.75%) |
Aug 21, 2009 | 46.51 | 46.85 | 46.08 | 46.42 | 324,085 | +0.08(+0.17%) |
Aug 20, 2009 | 46.45 | 46.86 | 45.69 | 46.34 | 237,989 | -0.26(-0.56%) |
Aug 19, 2009 | 45.56 | 46.63 | 45.28 | 46.60 | 184,859 | +0.69(+1.50%) |
Aug 18, 2009 | 45.48 | 46.02 | 45.48 | 45.91 | 172,911 | +0.29(+0.64%) |
Aug 17, 2009 | 45.03 | 45.74 | 44.65 | 45.62 | 164,919 | -0.25(-0.55%) |
Aug 14, 2009 | 47.07 | 47.22 | 45.32 | 45.87 | 276,926 | -1.13(-2.40%) |
Aug 13, 2009 | 48.12 | 48.85 | 46.95 | 47.00 | 437,039 | -0.36(-0.76%) |
Aug 12, 2009 | 46.60 | 47.88 | 46.48 | 47.36 | 179,001 | +1.03(+2.22%) |
Aug 11, 2009 | 46.39 | 46.51 | 46.03 | 46.33 | 118,724 | -0.14(-0.30%) |
Aug 10, 2009 | 46.60 | 46.81 | 46.03 | 46.47 | 221,419 | -0.16(-0.34%) |
Aug 07, 2009 | 47.13 | 47.25 | 46.50 | 46.63 | 387,815 | +0.11(+0.24%) |
Aug 06, 2009 | 46.80 | 47.03 | 46.51 | 46.52 | 290,987 | -0.24(-0.51%) |
Aug 05, 2009 | 46.93 | 47.12 | 46.13 | 46.76 | 184,352 | -0.28(-0.60%) |
Aug 04, 2009 | 46.46 | 47.06 | 46.30 | 47.04 | 290,798 | +0.41(+0.88%) |
Aug 03, 2009 | 46.61 | 46.92 | 45.99 | 46.63 | 164,702 | +0.43(+0.93%) |
Jul 31, 2009 | 46.01 | 46.62 | 45.91 | 46.20 | 173,775 | +0.16(+0.35%) |
Jul 30, 2009 | 46.21 | 46.61 | 45.67 | 46.04 | 267,677 | +0.01(+0.02%) |
Jul 29, 2009 | 44.80 | 46.32 | 44.80 | 46.03 | 359,609 | +0.82(+1.81%) |
Jul 28, 2009 | 44.41 | 45.36 | 44.33 | 45.21 | 191,799 | +0.66(+1.48%) |
Jul 27, 2009 | 45.44 | 45.52 | 44.41 | 44.55 | 304,701 | -0.79(-1.74%) |
Jul 24, 2009 | 45.74 | 45.94 | 45.08 | 45.34 | 620 | -0.90(-1.95%) |
Jul 23, 2009 | 45.49 | 46.28 | 45.24 | 46.24 | 251,028 | +0.96(+2.12%) |
Jul 22, 2009 | 44.76 | 45.38 | 44.75 | 45.28 | 119,884 | +0.32(+0.71%) |
Jul 21, 2009 | 44.62 | 45.00 | 44.44 | 44.96 | 192,452 | +0.16(+0.36%) |
Jul 20, 2009 | 44.49 | 44.84 | 43.98 | 44.80 | 152,122 | +0.69(+1.56%) |
Jul 17, 2009 | 44.15 | 44.36 | 43.52 | 44.11 | 164,566 | -0.17(-0.38%) |
Jul 16, 2009 | 43.42 | 44.43 | 43.28 | 44.28 | 179,203 | +0.49(+1.12%) |
Jul 15, 2009 | 43.04 | 43.83 | 42.87 | 43.79 | 207,887 | +1.15(+2.70%) |
Jul 14, 2009 | 42.85 | 43.11 | 42.51 | 42.64 | 147,267 | -0.15(-0.35%) |
Jul 13, 2009 | 42.52 | 42.86 | 42.52 | 42.79 | 273,891 | -0.25(-0.58%) |
Jul 10, 2009 | 42.75 | 43.06 | 42.38 | 43.04 | 393,779 | +0.68(+1.61%) |
Jul 09, 2009 | 42.89 | 43.00 | 42.23 | 42.36 | 229,574 | -0.15(-0.35%) |
Jul 08, 2009 | 42.44 | 42.66 | 42.00 | 42.51 | 263,314 | +0.11(+0.26%) |
Jul 07, 2009 | 42.62 | 42.99 | 42.02 | 42.40 | 315,191 | -0.31(-0.73%) |
Jul 06, 2009 | 42.50 | 43.14 | 42.01 | 42.71 | 225,694 | +0.21(+0.49%) |
Jul 02, 2009 | 43.26 | 43.60 | 42.46 | 42.50 | 315,661 | -1.10(-2.52%) |
Jul 01, 2009 | 42.87 | 43.70 | 42.77 | 43.60 | 224,571 | +0.89(+2.08%) |
Jun 30, 2009 | 42.22 | 42.84 | 42.00 | 42.71 | 307,938 | +0.60(+1.42%) |
Jun 29, 2009 | 41.28 | 42.47 | 41.02 | 42.11 | 331,997 | -0.16(-0.38%) |
Jun 26, 2009 | 41.41 | 42.30 | 40.02 | 42.27 | 709,507 | +2.55(+6.42%) |
Jun 25, 2009 | 39.29 | 39.72 | 39.05 | 39.72 | 169,021 | +0.63(+1.61%) |
Jun 24, 2009 | 39.24 | 39.24 | 38.67 | 39.09 | 165,451 | -0.03(-0.08%) |
Jun 23, 2009 | 39.73 | 39.83 | 38.87 | 39.12 | 186,490 | -0.64(-1.61%) |
Jun 22, 2009 | 40.11 | 40.42 | 39.71 | 39.76 | 192,291 | -0.52(-1.29%) |
Jun 19, 2009 | 40.89 | 40.89 | 40.20 | 40.28 | 229,008 | -0.20(-0.49%) |
Jun 18, 2009 | 39.89 | 40.53 | 39.61 | 40.48 | 145,017 | +0.52(+1.30%) |
Jun 17, 2009 | 39.20 | 40.42 | 39.15 | 39.96 | 244,326 | +0.94(+2.41%) |
Jun 16, 2009 | 39.63 | 39.98 | 38.88 | 39.02 | 215,342 | -0.61(-1.54%) |
Jun 15, 2009 | 40.02 | 40.02 | 39.48 | 39.63 | 266,387 | -0.55(-1.37%) |
Jun 12, 2009 | 39.93 | 40.27 | 39.69 | 40.18 | 109,682 | +0.09(+0.22%) |
Jun 11, 2009 | 40.04 | 40.75 | 39.94 | 40.09 | 140,388 | +0.05(+0.12%) |
Jun 10, 2009 | 40.30 | 40.58 | 39.37 | 40.04 | 243,837 | +0.12(+0.30%) |
Jun 09, 2009 | 40.75 | 40.75 | 39.73 | 39.92 | 240,661 | -0.84(-2.06%) |
Jun 08, 2009 | 40.13 | 41.06 | 39.66 | 40.76 | 173,432 | +0.15(+0.37%) |
Jun 05, 2009 | 41.16 | 41.23 | 40.34 | 40.61 | 164,065 | -0.53(-1.29%) |
Jun 04, 2009 | 40.45 | 41.14 | 40.36 | 41.14 | 163,998 | +0.79(+1.96%) |
Jun 03, 2009 | 40.12 | 40.51 | 39.94 | 40.35 | 189,952 | +0.04(+0.10%) |
Jun 02, 2009 | 39.49 | 40.35 | 39.05 | 40.31 | 317,492 | +1.18(+3.02%) |
Jun 01, 2009 | 38.97 | 39.37 | 38.64 | 39.13 | 259,823 | +0.76(+1.98%) |
May 29, 2009 | 38.86 | 38.87 | 37.98 | 38.37 | 309,582 | -0.50(-1.29%) |
May 28, 2009 | 39.92 | 39.92 | 38.63 | 38.87 | 397,144 | -0.62(-1.57%) |
May 27, 2009 | 40.31 | 40.42 | 39.47 | 39.49 | 198,827 | -1.13(-2.78%) |
May 26, 2009 | 39.39 | 40.75 | 39.02 | 40.62 | 166,185 | +1.02(+2.58%) |
May 22, 2009 | 39.78 | 39.78 | 39.47 | 39.60 | 160,753 | -0.05(-0.13%) |
May 21, 2009 | 39.57 | 40.19 | 39.33 | 39.65 | 235,321 | -0.36(-0.90%) |
May 20, 2009 | 40.33 | 40.97 | 39.91 | 40.01 | 214,751 | -0.16(-0.40%) |
May 19, 2009 | 40.61 | 40.85 | 39.96 | 40.17 | 128,880 | -0.47(-1.16%) |
May 18, 2009 | 39.02 | 40.64 | 39.02 | 40.64 | 373,811 | +1.59(+4.07%) |
May 15, 2009 | 39.12 | 39.44 | 38.83 | 39.05 | 294,170 | -0.30(-0.76%) |
May 14, 2009 | 38.66 | 39.87 | 38.66 | 39.35 | 257,939 | +0.63(+1.63%) |
May 13, 2009 | 39.79 | 39.79 | 38.35 | 38.72 | 420,171 | -0.91(-2.30%) |
May 12, 2009 | 39.97 | 40.09 | 39.51 | 39.63 | 200,312 | -0.16(-0.40%) |
May 11, 2009 | 39.75 | 40.45 | 39.30 | 39.79 | 182,091 | -0.21(-0.53%) |
May 08, 2009 | 39.96 | 40.69 | 39.71 | 40.00 | 239,419 | +0.35(+0.88%) |
May 07, 2009 | 39.69 | 40.19 | 39.60 | 39.65 | 508,283 | -0.06(-0.15%) |
May 06, 2009 | 40.05 | 40.60 | 39.48 | 39.71 | 323,969 | -0.22(-0.55%) |
May 05, 2009 | 39.83 | 40.25 | 39.65 | 39.93 | 306,432 | -0.01(-0.03%) |
May 04, 2009 | 39.73 | 40.60 | 38.81 | 39.94 | 203,994 | +0.11(+0.28%) |
May 01, 2009 | 39.46 | 39.86 | 39.24 | 39.83 | 439,347 | +0.28(+0.71%) |
Apr 30, 2009 | 38.97 | 39.88 | 38.01 | 39.55 | 1,201,564 | +2.14(+5.72%) |
Apr 29, 2009 | 35.98 | 37.54 | 35.91 | 37.41 | 730,767 | +1.56(+4.35%) |
Apr 28, 2009 | 34.68 | 36.29 | 34.31 | 35.85 | 530,672 | +0.99(+2.84%) |
Apr 27, 2009 | 35.22 | 35.58 | 34.52 | 34.86 | 622,934 | -0.79(-2.22%) |
Apr 24, 2009 | 35.20 | 35.99 | 34.96 | 35.65 | 505,858 | +0.62(+1.77%) |
Apr 23, 2009 | 34.76 | 35.22 | 34.05 | 35.03 | 558,926 | +0.13(+0.37%) |
Apr 22, 2009 | 34.81 | 36.08 | 34.50 | 34.90 | 778,218 | -0.35(-0.99%) |
Apr 21, 2009 | 35.51 | 36.03 | 34.80 | 35.25 | 657,965 | -0.43(-1.21%) |
Apr 20, 2009 | 36.23 | 36.30 | 35.51 | 35.68 | 602,257 | -1.15(-3.12%) |
Apr 17, 2009 | 36.37 | 37.00 | 36.10 | 36.83 | 416,076 | +0.46(+1.26%) |
Apr 16, 2009 | 36.45 | 36.57 | 35.63 | 36.37 | 427,975 | +0.20(+0.55%) |
Apr 15, 2009 | 36.13 | 36.63 | 35.73 | 36.17 | 503,660 | -0.30(-0.82%) |
Apr 14, 2009 | 35.96 | 36.81 | 35.52 | 36.47 | 598,654 | +0.08(+0.22%) |
Apr 13, 2009 | 35.85 | 36.81 | 35.45 | 36.39 | 527,666 | +0.31(+0.86%) |
Apr 09, 2009 | 35.45 | 36.40 | 35.19 | 36.08 | 1,119,659 | +1.29(+3.71%) |
Apr 08, 2009 | 35.18 | 35.59 | 33.90 | 34.79 | 877,157 | -0.11(-0.32%) |
Apr 07, 2009 | 36.35 | 36.35 | 34.65 | 34.90 | 742,267 | -1.54(-4.23%) |
Apr 06, 2009 | 36.68 | 37.06 | 35.58 | 36.44 | 627,735 | -0.62(-1.67%) |
Apr 03, 2009 | 36.93 | 37.47 | 36.71 | 37.06 | 572,787 | +0.13(+0.35%) |
Apr 02, 2009 | 36.77 | 37.57 | 36.47 | 36.93 | 733,648 | +0.87(+2.41%) |
Apr 01, 2009 | 36.33 | 37.02 | 35.78 | 36.06 | 755,429 | -0.43(-1.18%) |
Mar 31, 2009 | 36.40 | 37.25 | 36.11 | 36.49 | 478,521 | +0.24(+0.66%) |
Mar 30, 2009 | 35.75 | 36.73 | 35.44 | 36.25 | 434,413 | -0.86(-2.32%) |
Mar 26, 2009 | 37.33 | 37.49 | 36.50 | 37.11 | 1,006,080 | +0.11(+0.30%) |
Mar 25, 2009 | 36.75 | 37.98 | 36.45 | 37.00 | 1,119,595 | +0.96(+2.66%) |
Mar 24, 2009 | 35.50 | 36.82 | 35.50 | 36.04 | 1,088,428 | +1.39(+4.01%) |
Mar 23, 2009 | 34.12 | 34.67 | 33.97 | 34.65 | 843,227 | +0.66(+1.94%) |
Mar 20, 2009 | 37.80 | 37.80 | 33.96 | 33.99 | 1,254,238 | -4.74(-12.25%) |
Mar 19, 2009 | 40.01 | 40.05 | 37.52 | 38.73 | 580,736 | -0.95(-2.39%) |
Mar 18, 2009 | 39.02 | 39.99 | 38.61 | 39.68 | 859,811 | +0.59(+1.52%) |
Mar 17, 2009 | 38.48 | 39.44 | 38.00 | 39.09 | 521,881 | +0.59(+1.53%) |
Mar 16, 2009 | 40.16 | 40.20 | 38.43 | 38.50 | 514,588 | -1.47(-3.68%) |
Mar 13, 2009 | 39.58 | 40.09 | 38.80 | 39.97 | 0 | +0.40(+1.01%) |
Mar 12, 2009 | 38.71 | 39.82 | 38.02 | 39.57 | 508,874 | +0.78(+2.01%) |
Mar 11, 2009 | 39.85 | 39.91 | 38.62 | 38.79 | 556,572 | -1.23(-3.07%) |
Mar 10, 2009 | 40.22 | 40.50 | 39.44 | 40.02 | 369,105 | +0.56(+1.42%) |
Mar 09, 2009 | 40.45 | 41.09 | 39.25 | 39.46 | 336,226 | -1.52(-3.71%) |
Mar 06, 2009 | 41.72 | 42.07 | 40.13 | 40.98 | 0 | -0.17(-0.41%) |
Mar 05, 2009 | 40.59 | 41.64 | 40.47 | 41.15 | 390,844 | -0.22(-0.53%) |
Mar 04, 2009 | 41.47 | 41.85 | 40.85 | 41.37 | 381,895 | -0.02(-0.05%) |
Mar 02, 2009 | 42.06 | 43.35 | 41.20 | 41.39 | 401,035 | -1.38(-3.23%) |
Feb 27, 2009 | 41.39 | 43.40 | 41.17 | 42.77 | 0 | +0.91(+2.17%) |
Feb 26, 2009 | 42.11 | 42.42 | 41.50 | 41.86 | 342,677 | +0.01(+0.02%) |
Feb 25, 2009 | 42.47 | 42.47 | 40.82 | 41.85 | 488,690 | -0.88(-2.06%) |
Feb 24, 2009 | 42.42 | 42.84 | 41.76 | 42.73 | 424,303 | +0.90(+2.15%) |
Feb 23, 2009 | 42.85 | 42.89 | 41.64 | 41.83 | 407,485 | -0.78(-1.83%) |
Feb 20, 2009 | 42.13 | 43.73 | 42.13 | 42.61 | 0 | -0.36(-0.84%) |
Feb 19, 2009 | 43.76 | 43.85 | 42.85 | 42.97 | 244,626 | -0.48(-1.10%) |
Feb 18, 2009 | 43.90 | 44.03 | 43.10 | 43.45 | 307,031 | -0.23(-0.53%) |
Feb 17, 2009 | 43.56 | 44.13 | 43.07 | 43.68 | 380,320 | -1.02(-2.28%) |
Feb 13, 2009 | 44.55 | 45.55 | 44.36 | 44.70 | 0 | -0.22(-0.49%) |
Feb 12, 2009 | 44.29 | 45.05 | 43.65 | 44.92 | 356,932 | -0.13(-0.29%) |
Feb 11, 2009 | 45.27 | 45.61 | 44.56 | 45.05 | 366,402 | -0.13(-0.29%) |
Feb 10, 2009 | 45.50 | 46.22 | 44.57 | 45.18 | 580,897 | -0.56(-1.22%) |
Feb 09, 2009 | 46.29 | 46.48 | 45.25 | 45.74 | 387,302 | -0.60(-1.29%) |
Feb 06, 2009 | 45.82 | 46.66 | 45.38 | 46.34 | 0 | +0.54(+1.18%) |
Feb 05, 2009 | 45.43 | 46.08 | 44.90 | 45.80 | 302,219 | +0.24(+0.53%) |
Feb 04, 2009 | 45.80 | 46.59 | 45.11 | 45.56 | 417,224 | -0.09(-0.20%) |
Feb 03, 2009 | 46.43 | 46.43 | 45.00 | 45.65 | 586,716 | -0.27(-0.59%) |