Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 53.17 | 52.46 | 52.46 | 52.46 | 641,854 | -0.76(-1.43%) |
Dec 30, 2009 | 53.03 | 53.32 | 52.71 | 53.22 | 1,365,458 | -0.28(-0.53%) |
Dec 29, 2009 | 53.32 | 53.78 | 53.14 | 53.51 | 1,094,313 | +0.38(+0.71%) |
Dec 28, 2009 | 52.93 | 53.31 | 52.78 | 53.13 | 814,319 | +0.18(+0.34%) |
Dec 24, 2009 | 52.80 | 53.17 | 52.62 | 52.95 | 362,830 | +0.34(+0.65%) |
Dec 23, 2009 | 52.64 | 52.67 | 52.08 | 52.61 | 1,612,567 | +0.17(+0.33%) |
Dec 22, 2009 | 52.10 | 52.69 | 52.10 | 52.44 | 1,713,854 | +0.49(+0.95%) |
Dec 21, 2009 | 52.48 | 52.78 | 51.81 | 51.94 | 2,525,485 | -0.68(-1.29%) |
Dec 18, 2009 | 52.94 | 52.94 | 51.77 | 52.62 | 2,170,928 | +0.09(+0.17%) |
Dec 17, 2009 | 53.07 | 53.07 | 52.35 | 52.53 | 1,253,915 | -1.06(-1.98%) |
Dec 16, 2009 | 53.07 | 53.82 | 52.85 | 53.59 | 1,416,236 | +0.57(+1.07%) |
Dec 15, 2009 | 53.02 | 53.77 | 52.82 | 53.02 | 1,348,603 | -0.32(-0.59%) |
Dec 14, 2009 | 52.97 | 53.39 | 52.95 | 53.34 | 1,656,081 | +0.43(+0.82%) |
Dec 11, 2009 | 53.26 | 53.39 | 52.50 | 52.91 | 2,208,180 | -0.23(-0.44%) |
Dec 10, 2009 | 53.79 | 53.96 | 52.84 | 53.14 | 1,426,018 | -0.09(-0.17%) |
Dec 09, 2009 | 52.23 | 53.23 | 51.48 | 53.23 | 3,106,016 | +1.11(+2.14%) |
Dec 08, 2009 | 51.95 | 52.99 | 51.89 | 52.12 | 1,923,216 | -0.89(-1.68%) |
Dec 07, 2009 | 52.94 | 53.45 | 52.62 | 53.01 | 2,538,259 | -0.12(-0.22%) |
Dec 04, 2009 | 53.97 | 54.23 | 52.13 | 53.13 | 2,695,788 | -0.26(-0.48%) |
Dec 03, 2009 | 54.47 | 54.69 | 53.33 | 53.39 | 1,633,918 | -1.13(-2.07%) |
Dec 02, 2009 | 54.21 | 54.64 | 53.99 | 54.51 | 1,868,800 | +0.41(+0.75%) |
Dec 01, 2009 | 54.25 | 54.56 | 53.63 | 54.10 | 1,910,178 | +0.43(+0.81%) |
Nov 30, 2009 | 53.16 | 53.82 | 52.72 | 53.67 | 2,138,745 | +0.53(+1.00%) |
Nov 27, 2009 | 52.66 | 53.54 | 52.22 | 53.14 | 1,265,250 | -0.80(-1.48%) |
Nov 25, 2009 | 53.35 | 53.96 | 53.32 | 53.94 | 1,376,819 | +0.61(+1.14%) |
Nov 24, 2009 | 53.69 | 54.04 | 52.83 | 53.33 | 1,581,869 | -0.38(-0.70%) |
Nov 23, 2009 | 53.67 | 54.57 | 53.43 | 53.70 | 1,328,912 | +0.41(+0.78%) |
Nov 20, 2009 | 52.97 | 53.41 | 52.35 | 53.29 | 1,613,466 | +0.06(+0.12%) |
Nov 19, 2009 | 53.74 | 54.02 | 52.56 | 53.22 | 1,758,481 | -1.02(-1.87%) |
Nov 18, 2009 | 54.73 | 54.75 | 53.90 | 54.24 | 1,134,490 | -0.45(-0.82%) |
Nov 17, 2009 | 54.59 | 54.73 | 54.06 | 54.69 | 1,255,933 | -0.14(-0.25%) |
Nov 16, 2009 | 54.30 | 55.30 | 54.25 | 54.82 | 1,767,870 | +0.86(+1.59%) |
Nov 13, 2009 | 53.60 | 54.29 | 53.39 | 53.96 | 1,706,538 | +0.55(+1.03%) |
Nov 12, 2009 | 53.43 | 53.93 | 52.89 | 53.41 | 1,837,605 | -0.17(-0.33%) |
Nov 11, 2009 | 53.58 | 54.02 | 53.19 | 53.59 | 1,108,938 | +0.38(+0.71%) |
Nov 10, 2009 | 52.99 | 53.38 | 52.71 | 53.21 | 1,686,382 | +0.12(+0.23%) |
Nov 09, 2009 | 52.31 | 53.23 | 52.11 | 53.09 | 1,460,691 | +1.22(+2.35%) |
Nov 06, 2009 | 51.06 | 52.38 | 50.82 | 51.87 | 1,618,723 | +0.41(+0.80%) |
Nov 05, 2009 | 50.64 | 51.50 | 50.62 | 51.46 | 1,969,598 | +1.20(+2.40%) |
Nov 04, 2009 | 51.00 | 51.59 | 50.14 | 50.25 | 2,390,147 | -0.61(-1.20%) |
Nov 03, 2009 | 50.24 | 51.10 | 50.06 | 50.86 | 1,356,938 | +0.19(+0.37%) |
Nov 02, 2009 | 50.48 | 51.49 | 49.98 | 50.67 | 2,316,255 | +0.76(+1.52%) |
Oct 30, 2009 | 51.68 | 51.84 | 49.66 | 49.92 | 2,337,526 | -1.91(-3.68%) |
Oct 29, 2009 | 50.73 | 51.85 | 50.73 | 51.83 | 1,868,942 | +1.60(+3.18%) |
Oct 28, 2009 | 51.96 | 52.06 | 49.88 | 50.23 | 2,902,115 | -2.01(-3.85%) |
Oct 27, 2009 | 51.96 | 52.80 | 51.82 | 52.24 | 1,909,719 | +0.32(+0.62%) |
Oct 26, 2009 | 52.51 | 53.52 | 51.68 | 51.92 | 2,180,432 | -0.60(-1.13%) |
Oct 23, 2009 | 52.76 | 52.90 | 52.22 | 52.51 | 1,734,440 | -1.35(-2.50%) |
Oct 22, 2009 | 52.63 | 54.23 | 52.20 | 53.86 | 2,664,637 | +0.81(+1.52%) |
Oct 21, 2009 | 53.72 | 54.20 | 52.86 | 53.05 | 4,246,962 | -0.82(-1.53%) |
Oct 20, 2009 | 52.97 | 54.03 | 52.93 | 53.87 | 2,608,419 | -0.36(-0.66%) |
Oct 19, 2009 | 53.73 | 54.64 | 53.66 | 54.23 | 1,779,797 | +0.52(+0.98%) |
Oct 16, 2009 | 54.10 | 54.17 | 53.49 | 53.70 | 2,571,473 | -0.63(-1.16%) |
Oct 15, 2009 | 53.87 | 54.33 | 53.55 | 54.33 | 2,134,053 | +0.24(+0.44%) |
Oct 14, 2009 | 53.81 | 54.11 | 53.44 | 54.09 | 3,206,178 | +0.82(+1.53%) |
Oct 13, 2009 | 52.51 | 53.58 | 51.90 | 53.28 | 3,826,714 | +0.70(+1.33%) |
Oct 12, 2009 | 52.62 | 52.78 | 51.88 | 52.58 | 2,711,782 | +0.65(+1.25%) |
Oct 09, 2009 | 51.31 | 52.01 | 51.31 | 51.93 | 3,238,149 | +0.67(+1.31%) |
Oct 08, 2009 | 51.30 | 51.68 | 51.02 | 51.26 | 2,727,771 | +0.68(+1.34%) |
Oct 07, 2009 | 50.48 | 50.85 | 50.22 | 50.58 | 2,031,194 | +0.30(+0.59%) |
Oct 06, 2009 | 49.88 | 50.45 | 49.52 | 50.28 | 2,135,419 | +1.01(+2.05%) |
Oct 05, 2009 | 49.11 | 49.76 | 48.38 | 49.27 | 1,930,680 | +0.39(+0.79%) |
Oct 02, 2009 | 48.34 | 49.40 | 47.74 | 48.88 | 2,730,248 | +0.08(+0.17%) |
Oct 01, 2009 | 50.27 | 50.35 | 48.80 | 48.80 | 2,803,181 | -1.41(-2.81%) |
Sep 30, 2009 | 50.50 | 51.04 | 49.60 | 50.21 | 2,012,893 | -0.35(-0.68%) |
Sep 29, 2009 | 50.82 | 51.30 | 50.44 | 50.55 | 1,452,058 | -0.24(-0.47%) |
Sep 28, 2009 | 50.00 | 51.14 | 49.83 | 50.79 | 1,444,792 | +1.15(+2.32%) |
Sep 25, 2009 | 49.72 | 50.21 | 49.53 | 49.64 | 1,457,623 | -0.39(-0.79%) |
Sep 24, 2009 | 50.32 | 50.59 | 49.80 | 50.03 | 2,007,056 | -0.16(-0.32%) |
Sep 23, 2009 | 51.52 | 51.52 | 50.16 | 50.20 | 2,441,095 | -1.13(-2.21%) |
Sep 22, 2009 | 51.84 | 52.01 | 51.00 | 51.33 | 1,858,222 | -0.12(-0.23%) |
Sep 21, 2009 | 51.21 | 51.67 | 50.54 | 51.44 | 2,102,210 | -0.46(-0.89%) |
Sep 18, 2009 | 51.75 | 52.16 | 51.22 | 51.90 | 2,537,469 | +0.43(+0.84%) |
Sep 17, 2009 | 51.06 | 51.77 | 50.93 | 51.47 | 2,646,503 | +1.27(+2.54%) |
Sep 16, 2009 | 50.12 | 51.64 | 50.00 | 50.20 | 3,575,266 | +0.31(+0.62%) |
Sep 15, 2009 | 48.70 | 49.98 | 48.58 | 49.89 | 2,514,099 | +1.31(+2.69%) |
Sep 14, 2009 | 47.57 | 48.62 | 47.20 | 48.58 | 2,376,675 | +0.79(+1.65%) |
Sep 11, 2009 | 48.32 | 48.51 | 47.59 | 47.79 | 3,729,273 | -0.25(-0.51%) |
Sep 10, 2009 | 48.77 | 48.88 | 47.83 | 48.03 | 4,057,162 | -0.87(-1.77%) |
Sep 09, 2009 | 48.97 | 49.48 | 48.55 | 48.90 | 2,242,956 | +0.05(+0.11%) |
Sep 08, 2009 | 49.33 | 49.33 | 48.50 | 48.85 | 2,323,678 | +0.22(+0.45%) |
Sep 04, 2009 | 48.13 | 48.64 | 47.66 | 48.63 | 1,111,417 | +0.52(+1.08%) |
Sep 03, 2009 | 48.01 | 48.12 | 47.59 | 48.11 | 1,904,115 | +0.53(+1.12%) |
Sep 02, 2009 | 47.88 | 48.00 | 47.43 | 47.58 | 2,460,949 | -0.31(-0.65%) |
Sep 01, 2009 | 48.27 | 49.08 | 47.70 | 47.89 | 2,387,068 | -0.67(-1.37%) |
Aug 31, 2009 | 48.63 | 48.88 | 48.23 | 48.56 | 1,267,379 | -0.47(-0.96%) |
Aug 28, 2009 | 49.30 | 49.61 | 48.64 | 49.03 | 1,639,395 | +0.08(+0.16%) |
Aug 27, 2009 | 48.88 | 49.19 | 47.87 | 48.95 | 1,441,235 | +0.02(+0.04%) |
Aug 26, 2009 | 48.78 | 49.66 | 48.44 | 48.93 | 1,363,342 | +0.03(+0.05%) |
Aug 25, 2009 | 49.39 | 49.83 | 48.79 | 48.91 | 1,160,271 | -0.36(-0.74%) |
Aug 24, 2009 | 49.98 | 50.16 | 49.06 | 49.27 | 1,269,383 | -0.33(-0.67%) |
Aug 21, 2009 | 48.68 | 49.67 | 48.61 | 49.60 | 2,049,759 | +1.42(+2.94%) |
Aug 20, 2009 | 48.22 | 48.47 | 47.86 | 48.18 | 1,216,882 | -0.03(-0.07%) |
Aug 19, 2009 | 47.24 | 48.53 | 46.98 | 48.22 | 1,482,277 | +0.42(+0.88%) |
Aug 18, 2009 | 47.36 | 47.87 | 47.23 | 47.79 | 1,610,119 | +0.85(+1.81%) |
Aug 17, 2009 | 46.97 | 47.59 | 46.73 | 46.94 | 3,013,333 | -1.15(-2.39%) |
Aug 14, 2009 | 49.15 | 49.21 | 47.63 | 48.09 | 1,807,319 | -1.05(-2.15%) |
Aug 13, 2009 | 49.15 | 49.53 | 48.73 | 49.15 | 1,272,403 | +0.36(+0.73%) |
Aug 12, 2009 | 47.69 | 49.18 | 47.59 | 48.79 | 1,412,002 | +0.90(+1.88%) |
Aug 11, 2009 | 47.82 | 48.22 | 47.39 | 47.89 | 1,833,480 | -0.03(-0.07%) |
Aug 10, 2009 | 48.05 | 48.05 | 47.68 | 47.92 | 2,130,879 | -0.38(-0.78%) |
Aug 07, 2009 | 48.26 | 48.80 | 47.76 | 48.30 | 2,090,314 | +0.32(+0.66%) |
Aug 06, 2009 | 48.35 | 48.54 | 47.63 | 47.98 | 1,663,875 | -0.12(-0.24%) |
Aug 05, 2009 | 47.96 | 48.51 | 47.57 | 48.10 | 1,842,853 | -0.20(-0.42%) |
Aug 04, 2009 | 48.09 | 48.80 | 47.89 | 48.30 | 1,863,326 | -0.49(-1.01%) |
Aug 03, 2009 | 48.54 | 49.06 | 48.25 | 48.79 | 2,133,716 | +0.51(+1.06%) |
Jul 31, 2009 | 48.23 | 48.91 | 48.05 | 48.28 | 2,504,238 | +0.09(+0.19%) |
Jul 30, 2009 | 47.68 | 48.69 | 47.51 | 48.19 | 2,040,445 | +1.30(+2.77%) |
Jul 29, 2009 | 47.04 | 47.24 | 46.28 | 46.89 | 2,450,512 | -0.67(-1.42%) |
Jul 28, 2009 | 48.26 | 48.26 | 46.64 | 47.56 | 2,140,538 | -0.19(-0.41%) |
Jul 27, 2009 | 47.67 | 48.13 | 47.28 | 47.76 | 1,972,563 | +0.28(+0.60%) |
Jul 24, 2009 | 46.51 | 47.50 | 46.24 | 47.47 | 1,648 | +0.63(+1.34%) |
Jul 23, 2009 | 45.08 | 47.22 | 45.04 | 46.84 | 4,044,364 | +1.62(+3.58%) |
Jul 22, 2009 | 44.48 | 45.28 | 43.05 | 45.23 | 2,486,688 | +0.12(+0.26%) |
Jul 21, 2009 | 44.91 | 45.29 | 43.84 | 45.11 | 2,681,522 | +0.73(+1.65%) |
Jul 20, 2009 | 43.87 | 44.58 | 43.54 | 44.38 | 1,769,725 | +0.52(+1.20%) |
Jul 17, 2009 | 44.09 | 44.13 | 43.58 | 43.85 | 1,661,259 | -0.48(-1.08%) |
Jul 16, 2009 | 43.45 | 44.42 | 43.33 | 44.33 | 2,101,942 | +0.76(+1.74%) |
Jul 15, 2009 | 42.38 | 43.69 | 42.38 | 43.58 | 2,263,006 | +1.48(+3.51%) |
Jul 14, 2009 | 41.96 | 42.55 | 41.59 | 42.10 | 1,390,472 | +0.12(+0.29%) |
Jul 13, 2009 | 40.97 | 41.98 | 40.94 | 41.98 | 1,680,130 | +1.00(+2.45%) |
Jul 10, 2009 | 40.48 | 41.32 | 40.16 | 40.97 | 1,687,468 | +0.14(+0.33%) |
Jul 09, 2009 | 40.63 | 41.27 | 40.45 | 40.84 | 2,215,253 | +0.61(+1.51%) |
Jul 08, 2009 | 40.33 | 40.73 | 39.92 | 40.23 | 4,792,514 | +0.94(+2.39%) |
Jul 07, 2009 | 40.51 | 40.62 | 39.17 | 39.29 | 1,876,251 | -1.40(-3.44%) |
Jul 06, 2009 | 39.79 | 40.78 | 39.69 | 40.69 | 2,120,701 | +0.32(+0.80%) |
Jul 02, 2009 | 41.29 | 41.83 | 40.37 | 40.37 | 1,665,031 | -1.47(-3.51%) |
Jul 01, 2009 | 42.00 | 42.69 | 41.62 | 41.83 | 1,788,252 | +0.03(+0.08%) |
Jun 30, 2009 | 42.16 | 42.53 | 41.60 | 41.80 | 2,021,004 | -0.63(-1.49%) |
Jun 29, 2009 | 42.19 | 42.62 | 41.81 | 42.44 | 1,299,152 | +0.25(+0.58%) |
Jun 26, 2009 | 41.88 | 42.44 | 41.50 | 42.19 | 3,840,992 | +0.20(+0.48%) |
Jun 25, 2009 | 41.36 | 42.00 | 41.25 | 41.99 | 1,934,604 | +0.96(+2.33%) |
Jun 24, 2009 | 41.26 | 41.84 | 40.66 | 41.03 | 1,938,860 | +0.10(+0.25%) |
Jun 23, 2009 | 40.11 | 41.16 | 39.71 | 40.93 | 2,690,852 | +0.83(+2.07%) |
Jun 22, 2009 | 41.50 | 41.72 | 40.04 | 40.10 | 2,930,838 | -1.93(-4.59%) |
Jun 19, 2009 | 42.52 | 42.84 | 41.62 | 42.03 | 2,429,882 | -0.38(-0.90%) |
Jun 18, 2009 | 41.72 | 42.85 | 41.42 | 42.41 | 2,327,623 | +0.75(+1.80%) |
Jun 17, 2009 | 41.70 | 42.79 | 41.36 | 41.66 | 4,299,190 | -0.21(-0.51%) |
Jun 16, 2009 | 42.78 | 42.82 | 41.82 | 41.87 | 2,086,658 | -0.69(-1.61%) |
Jun 15, 2009 | 43.57 | 43.57 | 42.26 | 42.56 | 2,319,824 | -1.44(-3.28%) |
Jun 12, 2009 | 44.03 | 44.22 | 43.44 | 44.00 | 2,392,592 | -0.41(-0.92%) |
Jun 11, 2009 | 43.76 | 45.26 | 43.75 | 44.41 | 2,302,128 | +0.58(+1.31%) |
Jun 10, 2009 | 44.77 | 44.98 | 42.91 | 43.83 | 2,015,659 | -0.38(-0.85%) |
Jun 09, 2009 | 43.69 | 44.47 | 43.59 | 44.21 | 1,767,398 | +0.58(+1.34%) |
Jun 08, 2009 | 43.29 | 44.06 | 42.75 | 43.63 | 3,105,643 | -0.53(-1.20%) |
Jun 05, 2009 | 44.50 | 44.62 | 43.39 | 44.16 | 2,607,287 | -0.06(-0.13%) |
Jun 04, 2009 | 43.12 | 44.25 | 42.90 | 44.22 | 2,774,231 | +1.15(+2.66%) |
Jun 03, 2009 | 44.11 | 44.11 | 42.43 | 43.07 | 2,385,940 | -1.13(-2.55%) |
Jun 02, 2009 | 44.04 | 44.32 | 43.68 | 44.20 | 2,367,641 | +0.10(+0.22%) |
Jun 01, 2009 | 42.44 | 44.29 | 42.44 | 44.10 | 2,599,952 | +2.17(+5.19%) |
May 29, 2009 | 40.96 | 42.00 | 40.55 | 41.92 | 3,233,341 | +1.35(+3.33%) |
May 28, 2009 | 40.57 | 40.84 | 39.79 | 40.57 | 1,963,308 | +0.32(+0.80%) |
May 27, 2009 | 41.24 | 41.65 | 40.23 | 40.25 | 2,212,441 | -1.11(-2.68%) |
May 26, 2009 | 40.05 | 41.57 | 39.69 | 41.36 | 2,513,855 | +0.98(+2.44%) |
May 22, 2009 | 39.77 | 40.90 | 39.69 | 40.37 | 1,997,241 | +0.67(+1.70%) |
May 21, 2009 | 40.62 | 40.62 | 39.33 | 39.70 | 2,949,278 | -1.38(-3.36%) |
May 20, 2009 | 41.64 | 42.06 | 40.92 | 41.08 | 2,718,774 | -0.28(-0.69%) |
May 19, 2009 | 41.69 | 42.24 | 41.28 | 41.36 | 3,392,024 | -0.25(-0.61%) |
May 18, 2009 | 40.33 | 41.92 | 40.16 | 41.61 | 4,365,741 | +1.75(+4.40%) |
May 15, 2009 | 39.69 | 40.84 | 39.64 | 39.86 | 3,550,847 | +0.01(+0.03%) |
May 14, 2009 | 38.86 | 40.04 | 38.86 | 39.85 | 3,976,368 | +0.97(+2.50%) |
May 13, 2009 | 39.91 | 39.98 | 38.57 | 38.88 | 3,089,680 | -1.72(-4.24%) |
May 12, 2009 | 40.74 | 40.87 | 40.11 | 40.60 | 2,029,315 | +0.09(+0.22%) |
May 11, 2009 | 39.96 | 41.17 | 39.75 | 40.51 | 3,205,067 | +0.08(+0.19%) |
May 08, 2009 | 41.00 | 41.61 | 39.91 | 40.43 | 5,289,698 | +0.09(+0.23%) |
May 07, 2009 | 43.23 | 43.24 | 40.20 | 40.34 | 3,729,753 | -2.10(-4.95%) |
May 06, 2009 | 43.45 | 43.52 | 42.07 | 42.44 | 2,922,760 | -0.43(-1.01%) |
May 05, 2009 | 43.58 | 43.68 | 42.02 | 42.87 | 2,931,637 | -0.62(-1.43%) |
May 04, 2009 | 43.58 | 43.69 | 43.04 | 43.49 | 2,627,694 | +0.94(+2.21%) |
May 01, 2009 | 42.58 | 43.24 | 41.95 | 42.55 | 1,825,681 | -0.10(-0.23%) |
Apr 30, 2009 | 42.46 | 43.96 | 42.00 | 42.65 | 3,378,855 | +0.78(+1.85%) |
Apr 29, 2009 | 40.93 | 42.34 | 40.93 | 41.87 | 2,728,345 | +1.18(+2.91%) |
Apr 28, 2009 | 40.12 | 41.15 | 39.88 | 40.69 | 2,133,569 | +0.29(+0.72%) |
Apr 27, 2009 | 40.31 | 40.81 | 39.67 | 40.40 | 2,348,124 | -0.12(-0.29%) |
Apr 24, 2009 | 39.76 | 40.94 | 39.73 | 40.51 | 4,088,861 | +1.05(+2.66%) |
Apr 23, 2009 | 40.76 | 40.76 | 39.07 | 39.47 | 4,312,795 | -0.14(-0.34%) |
Apr 22, 2009 | 37.34 | 40.62 | 36.95 | 39.60 | 5,654,852 | +2.08(+5.55%) |
Apr 21, 2009 | 36.94 | 37.78 | 36.46 | 37.52 | 4,185,558 | +0.12(+0.31%) |
Apr 20, 2009 | 38.94 | 39.07 | 37.29 | 37.40 | 2,487,765 | -1.85(-4.72%) |
Apr 17, 2009 | 39.33 | 39.42 | 38.60 | 39.25 | 2,174,222 | +0.11(+0.28%) |
Apr 16, 2009 | 39.16 | 39.36 | 38.38 | 39.14 | 1,838,959 | +0.45(+1.15%) |
Apr 15, 2009 | 37.99 | 38.70 | 37.67 | 38.70 | 1,779,236 | +0.78(+2.05%) |
Apr 14, 2009 | 37.93 | 38.54 | 37.58 | 37.92 | 1,778,035 | -0.62(-1.61%) |
Apr 13, 2009 | 38.46 | 38.89 | 37.77 | 38.54 | 1,754,442 | -0.34(-0.88%) |
Apr 09, 2009 | 38.61 | 39.15 | 38.27 | 38.88 | 1,672,789 | +1.29(+3.43%) |
Apr 08, 2009 | 36.73 | 37.67 | 36.51 | 37.60 | 1,621,822 | +0.89(+2.43%) |
Apr 07, 2009 | 37.19 | 37.39 | 36.58 | 36.70 | 1,580,014 | -1.23(-3.24%) |
Apr 06, 2009 | 38.69 | 38.90 | 37.21 | 37.93 | 2,605,022 | -1.24(-3.17%) |
Apr 03, 2009 | 38.35 | 39.17 | 37.78 | 39.17 | 2,230,064 | +0.85(+2.21%) |
Apr 02, 2009 | 38.18 | 38.96 | 37.91 | 38.33 | 2,964,377 | +1.06(+2.85%) |
Apr 01, 2009 | 35.94 | 37.58 | 35.42 | 37.27 | 2,316,723 | +0.86(+2.36%) |
Mar 31, 2009 | 36.17 | 36.99 | 36.00 | 36.40 | 2,247,175 | +0.54(+1.52%) |
Mar 30, 2009 | 36.87 | 36.87 | 35.50 | 35.86 | 2,834,654 | -2.89(-7.47%) |
Mar 26, 2009 | 37.60 | 38.96 | 37.53 | 38.75 | 2,809,097 | +1.46(+3.90%) |
Mar 25, 2009 | 36.92 | 38.14 | 36.25 | 37.30 | 2,456,674 | +0.77(+2.11%) |
Mar 24, 2009 | 36.48 | 37.21 | 36.04 | 36.53 | 2,852,817 | +0.35(+0.97%) |
Mar 23, 2009 | 35.95 | 36.25 | 35.91 | 36.18 | 5,895,584 | +0.45(+1.27%) |
Mar 20, 2009 | 35.98 | 36.99 | 35.38 | 35.72 | 4,286,081 | -0.90(-2.45%) |
Mar 19, 2009 | 36.66 | 37.19 | 36.04 | 36.62 | 3,895,344 | +0.33(+0.91%) |
Mar 18, 2009 | 35.03 | 36.49 | 34.83 | 36.29 | 4,860,953 | +0.94(+2.67%) |
Mar 17, 2009 | 34.48 | 35.35 | 34.24 | 35.35 | 3,760,846 | +0.85(+2.48%) |
Mar 16, 2009 | 34.56 | 35.59 | 34.20 | 34.50 | 3,959,545 | +0.37(+1.08%) |
Mar 13, 2009 | 33.16 | 34.39 | 33.15 | 34.13 | 0 | +0.87(+2.61%) |
Mar 12, 2009 | 32.14 | 33.39 | 31.40 | 33.26 | 3,650,764 | +1.02(+3.17%) |
Mar 11, 2009 | 31.63 | 32.52 | 31.36 | 32.24 | 3,463,874 | +0.92(+2.93%) |
Mar 10, 2009 | 30.19 | 31.67 | 29.54 | 31.32 | 4,439,854 | +1.84(+6.26%) |
Mar 09, 2009 | 29.62 | 30.41 | 29.25 | 29.47 | 4,462,245 | -0.56(-1.87%) |
Mar 06, 2009 | 29.52 | 30.59 | 29.29 | 30.04 | 0 | +0.78(+2.68%) |
Mar 05, 2009 | 29.36 | 29.70 | 29.05 | 29.25 | 6,047,140 | -0.90(-2.98%) |
Mar 04, 2009 | 28.91 | 30.54 | 28.74 | 30.15 | 4,443,096 | +1.65(+5.79%) |
Mar 02, 2009 | 29.36 | 29.87 | 28.39 | 28.50 | 3,411,729 | -1.43(-4.78%) |
Feb 27, 2009 | 29.78 | 30.53 | 29.49 | 29.93 | 0 | -0.30(-0.98%) |
Feb 26, 2009 | 30.94 | 31.69 | 30.08 | 30.23 | 3,376,655 | -0.36(-1.18%) |
Feb 25, 2009 | 31.64 | 31.92 | 30.31 | 30.59 | 3,769,581 | -1.18(-3.71%) |
Feb 24, 2009 | 31.05 | 31.98 | 30.50 | 31.77 | 4,405,229 | +0.75(+2.42%) |
Feb 23, 2009 | 33.47 | 33.47 | 30.97 | 31.02 | 3,962,477 | -2.14(-6.46%) |
Feb 20, 2009 | 32.39 | 34.02 | 32.37 | 33.16 | 4,742,993 | -1.17(-3.41%) |
Feb 19, 2009 | 34.62 | 35.29 | 34.11 | 34.33 | 3,111,139 | +0.14(+0.40%) |
Feb 18, 2009 | 33.87 | 34.78 | 33.85 | 34.20 | 3,416,954 | +0.54(+1.60%) |
Feb 17, 2009 | 33.64 | 34.26 | 33.34 | 33.66 | 3,060,499 | -1.31(-3.74%) |
Feb 13, 2009 | 35.14 | 35.60 | 34.73 | 34.97 | 2,513,598 | -0.32(-0.92%) |
Feb 12, 2009 | 33.39 | 35.33 | 33.01 | 35.29 | 4,751,430 | +1.48(+4.36%) |
Feb 11, 2009 | 34.29 | 34.51 | 33.27 | 33.82 | 4,449,743 | -0.36(-1.04%) |
Feb 10, 2009 | 36.04 | 36.48 | 33.90 | 34.17 | 4,930,834 | -1.97(-5.46%) |
Feb 09, 2009 | 35.00 | 36.88 | 34.82 | 36.15 | 3,674,210 | +0.29(+0.81%) |
Feb 06, 2009 | 35.16 | 36.33 | 35.00 | 35.85 | 5,179,793 | +0.82(+2.35%) |
Feb 05, 2009 | 34.22 | 35.58 | 33.33 | 35.03 | 4,698,410 | +1.02(+3.01%) |
Feb 04, 2009 | 33.78 | 35.04 | 33.76 | 34.01 | 3,364,891 | +0.41(+1.21%) |
Feb 03, 2009 | 32.73 | 33.78 | 32.60 | 33.60 | 3,230,541 | +1.13(+3.47%) |
Feb 02, 2009 | 31.87 | 33.14 | 31.77 | 32.48 | 3,770,270 | -0.08(-0.24%) |
Jan 30, 2009 | 34.44 | 34.79 | 32.29 | 32.55 | 0 | -1.94(-5.61%) |
Jan 29, 2009 | 34.95 | 35.64 | 34.27 | 34.49 | 4,344,625 | -1.78(-4.91%) |
Jan 28, 2009 | 36.08 | 37.04 | 35.92 | 36.27 | 5,577,757 | +0.83(+2.36%) |
Jan 27, 2009 | 35.65 | 36.07 | 34.99 | 35.43 | 4,309,461 | +0.39(+1.11%) |
Jan 26, 2009 | 34.22 | 35.79 | 34.16 | 35.05 | 4,937,687 | +0.83(+2.42%) |
Jan 23, 2009 | 33.24 | 34.62 | 32.44 | 34.22 | 3,353,059 | +0.61(+1.83%) |
Jan 22, 2009 | 33.93 | 34.29 | 32.79 | 33.60 | 4,907,898 | -1.41(-4.03%) |
Jan 21, 2009 | 32.42 | 35.09 | 32.41 | 35.01 | 5,234,301 | +0.94(+2.77%) |
Jan 20, 2009 | 36.81 | 36.89 | 34.04 | 34.07 | 4,139,656 | -2.83(-7.68%) |
Jan 16, 2009 | 36.79 | 37.28 | 35.72 | 36.90 | 4,489,617 | +0.61(+1.69%) |
Jan 15, 2009 | 35.60 | 36.51 | 34.47 | 36.29 | 3,482,777 | +1.10(+3.13%) |
Jan 14, 2009 | 35.87 | 35.87 | 34.75 | 35.19 | 2,925,719 | -1.20(-3.29%) |
Jan 13, 2009 | 35.72 | 37.00 | 35.61 | 36.38 | 3,557,774 | +0.27(+0.75%) |
Jan 12, 2009 | 36.48 | 36.87 | 35.84 | 36.11 | 4,391,047 | -0.53(-1.45%) |
Jan 09, 2009 | 37.40 | 37.59 | 36.44 | 36.64 | 2,592,566 | -0.98(-2.60%) |
Jan 08, 2009 | 36.50 | 38.11 | 36.20 | 37.62 | 3,073,696 | +0.76(+2.05%) |
Jan 07, 2009 | 38.06 | 38.06 | 36.60 | 36.86 | 4,970,966 | -1.53(-3.98%) |
Jan 06, 2009 | 36.27 | 38.60 | 36.25 | 38.39 | 5,170,094 | +2.57(+7.17%) |
Jan 05, 2009 | 34.24 | 36.00 | 33.68 | 35.82 | 4,739,213 | +1.48(+4.32%) |
Jan 02, 2009 | 32.56 | 34.65 | 32.37 | 34.34 | 0 | +1.81(+5.55%) |