Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.90 | 36.41 | 34.64 | 34.88 | 1,745,563 | -0.67(-1.87%) |
Jan 28, 2010 | 36.44 | 36.67 | 34.95 | 35.55 | 1,544,589 | -0.68(-1.89%) |
Jan 27, 2010 | 37.17 | 37.51 | 35.65 | 36.23 | 2,725,480 | -1.42(-3.78%) |
Jan 26, 2010 | 37.97 | 38.24 | 37.51 | 37.65 | 1,416,015 | -0.92(-2.39%) |
Jan 25, 2010 | 38.68 | 39.32 | 38.43 | 38.57 | 818,538 | +0.34(+0.88%) |
Jan 22, 2010 | 39.05 | 39.30 | 38.13 | 38.23 | 1,577,482 | -0.95(-2.42%) |
Jan 21, 2010 | 39.60 | 40.32 | 38.96 | 39.18 | 1,611,545 | -0.25(-0.62%) |
Jan 20, 2010 | 39.19 | 39.65 | 38.59 | 39.43 | 1,202,980 | -0.53(-1.32%) |
Jan 19, 2010 | 39.08 | 39.99 | 39.08 | 39.96 | 1,049,710 | +0.77(+1.98%) |
Jan 15, 2010 | 39.88 | 39.18 | 39.18 | 39.18 | 4,079,277 | -0.75(-1.87%) |
Jan 14, 2010 | 40.10 | 40.51 | 39.52 | 39.93 | 1,106,153 | -0.05(-0.11%) |
Jan 13, 2010 | 39.52 | 40.05 | 38.76 | 39.98 | 1,482,231 | +0.66(+1.67%) |
Jan 12, 2010 | 39.64 | 39.70 | 39.10 | 39.32 | 1,114,158 | -1.05(-2.60%) |
Jan 11, 2010 | 42.20 | 42.24 | 39.69 | 40.37 | 2,135,563 | -1.07(-2.57%) |
Jan 08, 2010 | 41.22 | 41.45 | 40.57 | 41.43 | 1,378,237 | -0.09(-0.22%) |
Jan 07, 2010 | 41.72 | 41.72 | 40.66 | 41.52 | 1,852,156 | -0.37(-0.89%) |
Jan 06, 2010 | 42.15 | 42.35 | 41.72 | 41.90 | 1,270,768 | -0.18(-0.43%) |
Jan 05, 2010 | 41.40 | 42.15 | 40.88 | 42.08 | 1,731,623 | -0.05(-0.13%) |
Jan 04, 2010 | 40.70 | 42.23 | 40.70 | 42.14 | 1,238,330 | +2.41(+6.06%) |
Dec 31, 2009 | 40.60 | 39.73 | 39.73 | 39.73 | 2,378,664 | -0.66(-1.62%) |
Dec 30, 2009 | 40.32 | 40.75 | 40.11 | 40.39 | 738,311 | -0.22(-0.54%) |
Dec 29, 2009 | 41.60 | 41.74 | 40.57 | 40.60 | 827,938 | -0.95(-2.28%) |
Dec 28, 2009 | 42.00 | 42.16 | 41.34 | 41.55 | 668,983 | -0.13(-0.31%) |
Dec 24, 2009 | 41.58 | 41.77 | 41.28 | 41.68 | 266,583 | +0.31(+0.75%) |
Dec 23, 2009 | 41.32 | 41.58 | 40.93 | 41.37 | 515,405 | +0.38(+0.93%) |
Dec 22, 2009 | 40.73 | 41.01 | 40.40 | 40.99 | 812,528 | +0.55(+1.35%) |
Dec 21, 2009 | 39.96 | 40.70 | 39.94 | 40.44 | 1,088,519 | +0.82(+2.07%) |
Dec 18, 2009 | 39.42 | 39.79 | 39.22 | 39.62 | 2,204,243 | +0.67(+1.71%) |
Dec 17, 2009 | 38.10 | 39.05 | 37.90 | 38.95 | 1,628,553 | +0.45(+1.16%) |
Dec 16, 2009 | 38.01 | 38.53 | 37.66 | 38.51 | 1,554,894 | +0.71(+1.88%) |
Dec 15, 2009 | 37.25 | 37.92 | 37.20 | 37.80 | 1,847,436 | +0.39(+1.05%) |
Dec 14, 2009 | 38.27 | 38.43 | 37.36 | 37.41 | 4,140,002 | +2.46(+7.04%) |
Dec 11, 2009 | 34.20 | 35.07 | 34.12 | 34.94 | 2,066,147 | +0.91(+2.68%) |
Dec 10, 2009 | 33.62 | 34.41 | 33.42 | 34.03 | 1,521,792 | +0.67(+1.99%) |
Dec 09, 2009 | 34.05 | 34.13 | 32.90 | 33.37 | 1,704,355 | -0.46(-1.35%) |
Dec 08, 2009 | 34.72 | 34.84 | 33.73 | 33.82 | 1,324,653 | -1.27(-3.61%) |
Dec 07, 2009 | 34.39 | 35.83 | 34.31 | 35.09 | 1,964,036 | +0.42(+1.21%) |
Dec 04, 2009 | 35.06 | 35.67 | 33.96 | 34.67 | 1,810,963 | +0.33(+0.96%) |
Dec 03, 2009 | 35.22 | 35.46 | 34.26 | 34.34 | 1,343,090 | -0.92(-2.61%) |
Dec 02, 2009 | 35.56 | 35.92 | 34.87 | 35.26 | 1,366,573 | -0.50(-1.40%) |
Dec 01, 2009 | 35.22 | 35.91 | 35.22 | 35.76 | 1,139,180 | +0.86(+2.45%) |
Nov 30, 2009 | 34.63 | 35.53 | 34.41 | 34.91 | 1,082,414 | +0.11(+0.31%) |
Nov 27, 2009 | 34.91 | 35.17 | 34.23 | 34.80 | 428,409 | -1.28(-3.54%) |
Nov 25, 2009 | 34.91 | 36.14 | 34.59 | 36.07 | 974,826 | +1.34(+3.86%) |
Nov 24, 2009 | 34.86 | 34.92 | 33.64 | 34.73 | 2,172,577 | -0.14(-0.39%) |
Nov 23, 2009 | 35.42 | 36.17 | 34.72 | 34.87 | 1,642,252 | +0.04(+0.10%) |
Nov 20, 2009 | 35.09 | 35.10 | 34.17 | 34.84 | 1,417,352 | -0.53(-1.49%) |
Nov 19, 2009 | 36.07 | 36.20 | 34.96 | 35.36 | 1,199,807 | -1.08(-2.98%) |
Nov 18, 2009 | 36.98 | 37.10 | 36.31 | 36.45 | 1,132,136 | -0.40(-1.09%) |
Nov 17, 2009 | 37.14 | 37.19 | 36.59 | 36.85 | 1,238,722 | -0.38(-1.03%) |
Nov 16, 2009 | 36.78 | 37.53 | 36.65 | 37.23 | 875,234 | +0.90(+2.48%) |
Nov 13, 2009 | 36.04 | 36.69 | 35.72 | 36.33 | 1,060,380 | +0.30(+0.83%) |
Nov 12, 2009 | 36.97 | 37.40 | 35.75 | 36.03 | 1,575,340 | -1.15(-3.09%) |
Nov 11, 2009 | 37.86 | 38.06 | 36.84 | 37.18 | 1,019,607 | -0.23(-0.61%) |
Nov 10, 2009 | 37.54 | 37.79 | 36.74 | 37.41 | 661,037 | -0.28(-0.75%) |
Nov 09, 2009 | 37.08 | 37.72 | 37.00 | 37.69 | 889,354 | +1.17(+3.19%) |
Nov 06, 2009 | 36.61 | 37.45 | 36.13 | 36.52 | 1,427,346 | +0.11(+0.30%) |
Nov 05, 2009 | 36.64 | 37.03 | 36.02 | 36.41 | 1,491,401 | +0.11(+0.30%) |
Nov 04, 2009 | 36.63 | 37.10 | 36.13 | 36.30 | 1,969,222 | +0.17(+0.48%) |
Nov 03, 2009 | 34.91 | 36.21 | 34.56 | 36.13 | 1,770,155 | +0.62(+1.75%) |
Nov 02, 2009 | 35.59 | 36.24 | 34.72 | 35.51 | 2,012,103 | +0.45(+1.27%) |
Oct 30, 2009 | 37.24 | 37.28 | 34.74 | 35.06 | 2,139,937 | -2.40(-6.40%) |
Oct 29, 2009 | 36.84 | 37.98 | 36.78 | 37.46 | 2,112,837 | +1.15(+3.16%) |
Oct 28, 2009 | 37.96 | 38.35 | 36.10 | 36.31 | 2,812,182 | -2.01(-5.26%) |
Oct 27, 2009 | 38.56 | 39.01 | 37.54 | 38.33 | 5,745,764 | +3.41(+9.76%) |
Oct 26, 2009 | 35.45 | 36.48 | 34.64 | 34.92 | 2,189,806 | -0.54(-1.52%) |
Oct 23, 2009 | 35.56 | 35.66 | 35.15 | 35.45 | 1,746,104 | -0.77(-2.14%) |
Oct 22, 2009 | 36.91 | 36.91 | 35.48 | 36.23 | 1,692,858 | -0.59(-1.61%) |
Oct 21, 2009 | 36.29 | 37.90 | 36.29 | 36.82 | 2,738,872 | +0.69(+1.92%) |
Oct 20, 2009 | 35.55 | 36.24 | 35.52 | 36.13 | 1,177,297 | -0.16(-0.43%) |
Oct 19, 2009 | 35.46 | 36.39 | 34.94 | 36.28 | 2,274,433 | +0.22(+0.61%) |
Oct 16, 2009 | 35.94 | 36.33 | 35.57 | 36.07 | 826,218 | -0.26(-0.73%) |
Oct 15, 2009 | 35.30 | 36.37 | 35.12 | 36.33 | 1,062,012 | +0.69(+1.94%) |
Oct 14, 2009 | 35.23 | 35.73 | 35.15 | 35.64 | 1,299,078 | +0.92(+2.65%) |
Oct 13, 2009 | 34.36 | 34.94 | 33.64 | 34.72 | 986,165 | +0.29(+0.85%) |
Oct 12, 2009 | 34.53 | 34.77 | 33.82 | 34.42 | 1,012,538 | +0.90(+2.69%) |
Oct 09, 2009 | 33.78 | 34.23 | 33.37 | 33.52 | 1,186,240 | -0.36(-1.05%) |
Oct 08, 2009 | 32.86 | 33.99 | 32.83 | 33.88 | 1,327,425 | +1.27(+3.88%) |
Oct 07, 2009 | 32.78 | 33.22 | 32.17 | 32.61 | 1,167,412 | -0.31(-0.94%) |
Oct 06, 2009 | 32.23 | 33.19 | 32.22 | 32.92 | 1,326,807 | +1.07(+3.35%) |
Oct 05, 2009 | 31.20 | 32.05 | 30.92 | 31.85 | 1,596,951 | +0.66(+2.10%) |
Oct 02, 2009 | 30.53 | 31.41 | 30.38 | 31.20 | 1,522,641 | +0.08(+0.26%) |
Oct 01, 2009 | 32.49 | 32.63 | 31.07 | 31.12 | 1,226,084 | -1.47(-4.50%) |
Sep 30, 2009 | 32.92 | 33.13 | 31.82 | 32.58 | 1,737,492 | +0.01(+0.03%) |
Sep 29, 2009 | 32.46 | 32.95 | 31.97 | 32.57 | 2,069,150 | +0.44(+1.36%) |
Sep 28, 2009 | 30.98 | 32.47 | 30.43 | 32.14 | 3,426,954 | +1.43(+4.66%) |
Sep 25, 2009 | 32.81 | 33.09 | 29.35 | 30.71 | 8,083,215 | -2.16(-6.57%) |
Sep 24, 2009 | 33.45 | 33.66 | 32.39 | 32.87 | 1,288,234 | -0.75(-2.22%) |
Sep 23, 2009 | 35.04 | 35.04 | 33.50 | 33.61 | 1,736,732 | -1.40(-4.01%) |
Sep 22, 2009 | 34.74 | 35.15 | 34.32 | 35.02 | 1,265,653 | +1.02(+3.00%) |
Sep 21, 2009 | 33.82 | 34.13 | 33.12 | 34.00 | 1,257,832 | -0.40(-1.17%) |
Sep 18, 2009 | 35.19 | 35.55 | 33.91 | 34.40 | 2,117,985 | -0.57(-1.62%) |
Sep 17, 2009 | 35.59 | 35.97 | 34.55 | 34.96 | 2,075,244 | +0.38(+1.11%) |
Sep 16, 2009 | 35.01 | 35.84 | 34.45 | 34.58 | 1,756,229 | -0.24(-0.68%) |
Sep 15, 2009 | 34.15 | 35.25 | 34.02 | 34.82 | 1,459,664 | +0.85(+2.50%) |
Sep 14, 2009 | 33.64 | 33.99 | 33.29 | 33.97 | 1,373,457 | +0.02(+0.05%) |
Sep 11, 2009 | 34.49 | 35.02 | 33.78 | 33.95 | 1,183,682 | -0.40(-1.17%) |
Sep 10, 2009 | 33.32 | 34.38 | 32.91 | 34.35 | 1,265,551 | +1.07(+3.20%) |
Sep 09, 2009 | 33.59 | 33.60 | 32.79 | 33.29 | 1,011,836 | +0.31(+0.94%) |
Sep 08, 2009 | 32.62 | 33.20 | 32.54 | 32.98 | 992,109 | +1.12(+3.52%) |
Sep 04, 2009 | 31.38 | 31.93 | 31.23 | 31.85 | 1,138,362 | +0.50(+1.60%) |
Sep 03, 2009 | 31.90 | 32.06 | 31.13 | 31.35 | 1,006,724 | -0.22(-0.69%) |
Sep 02, 2009 | 31.44 | 32.00 | 31.27 | 31.57 | 1,353,038 | -0.06(-0.20%) |
Sep 01, 2009 | 31.88 | 32.68 | 31.47 | 31.64 | 1,931,341 | -0.49(-1.53%) |
Aug 31, 2009 | 32.49 | 32.54 | 31.75 | 32.13 | 1,239,842 | -0.89(-2.70%) |
Aug 28, 2009 | 33.48 | 33.85 | 32.69 | 33.02 | 1,066,646 | -0.16(-0.47%) |
Aug 27, 2009 | 33.20 | 33.39 | 32.17 | 33.18 | 916,476 | -0.26(-0.76%) |
Aug 26, 2009 | 33.20 | 33.72 | 32.88 | 33.43 | 879,910 | -0.02(-0.05%) |
Aug 25, 2009 | 34.63 | 34.84 | 33.28 | 33.45 | 1,522,109 | -0.92(-2.68%) |
Aug 24, 2009 | 34.62 | 34.99 | 34.09 | 34.37 | 1,401,401 | +0.05(+0.16%) |
Aug 21, 2009 | 33.08 | 34.63 | 33.08 | 34.32 | 2,050,668 | +1.46(+4.44%) |
Aug 20, 2009 | 32.37 | 32.92 | 32.09 | 32.86 | 1,365,302 | +0.53(+1.64%) |
Aug 19, 2009 | 31.18 | 32.80 | 31.02 | 32.33 | 1,346,085 | +0.70(+2.22%) |
Aug 18, 2009 | 30.89 | 31.70 | 30.78 | 31.63 | 902,720 | +1.08(+3.52%) |
Aug 17, 2009 | 31.34 | 31.44 | 30.31 | 30.55 | 1,567,920 | -1.44(-4.50%) |
Aug 14, 2009 | 33.08 | 33.09 | 31.75 | 31.99 | 1,016,200 | -1.01(-3.07%) |
Aug 13, 2009 | 32.97 | 33.52 | 32.36 | 33.00 | 1,468,147 | +0.38(+1.17%) |
Aug 12, 2009 | 32.10 | 32.93 | 32.05 | 32.62 | 1,357,442 | +0.52(+1.62%) |
Aug 11, 2009 | 32.30 | 32.43 | 31.90 | 32.10 | 1,024,194 | -0.45(-1.37%) |
Aug 10, 2009 | 32.26 | 32.86 | 32.06 | 32.55 | 1,104,269 | +0.24(+0.73%) |
Aug 07, 2009 | 32.31 | 32.72 | 31.49 | 32.31 | 1,258,315 | +0.37(+1.17%) |
Aug 06, 2009 | 32.25 | 32.56 | 31.42 | 31.94 | 1,195,545 | -0.16(-0.48%) |
Aug 05, 2009 | 33.18 | 33.26 | 31.82 | 32.09 | 1,796,304 | -1.02(-3.08%) |
Aug 04, 2009 | 33.23 | 33.73 | 33.00 | 33.11 | 1,364,474 | -0.44(-1.30%) |
Aug 03, 2009 | 32.80 | 34.05 | 32.73 | 33.55 | 1,634,987 | +1.53(+4.78%) |
Jul 31, 2009 | 31.71 | 32.58 | 31.60 | 32.02 | 1,761,642 | +0.02(+0.06%) |
Jul 30, 2009 | 31.68 | 32.57 | 31.44 | 32.00 | 989,884 | +0.76(+2.42%) |
Jul 29, 2009 | 31.68 | 31.68 | 30.61 | 31.24 | 1,168,073 | -0.95(-2.94%) |
Jul 28, 2009 | 32.14 | 32.33 | 31.19 | 32.19 | 1,645,782 | -0.26(-0.81%) |
Jul 27, 2009 | 32.17 | 32.57 | 31.98 | 32.46 | 1,777,938 | -0.57(-1.71%) |
Jul 24, 2009 | 33.49 | 33.55 | 31.30 | 33.02 | 1,009 | -0.81(-2.40%) |
Jul 23, 2009 | 31.85 | 34.39 | 31.85 | 33.83 | 3,498,672 | +1.68(+5.22%) |
Jul 22, 2009 | 31.41 | 32.56 | 31.16 | 32.16 | 2,324,193 | +0.22(+0.69%) |
Jul 21, 2009 | 31.93 | 32.65 | 31.22 | 31.94 | 1,783,928 | +0.25(+0.78%) |
Jul 20, 2009 | 31.37 | 31.83 | 30.87 | 31.69 | 1,551,777 | +0.82(+2.66%) |
Jul 17, 2009 | 30.37 | 31.24 | 30.15 | 30.87 | 1,483,187 | +0.24(+0.77%) |
Jul 16, 2009 | 29.28 | 30.79 | 29.13 | 30.63 | 2,007,964 | +1.05(+3.54%) |
Jul 15, 2009 | 28.91 | 29.80 | 28.91 | 29.59 | 1,806,249 | +1.08(+3.81%) |
Jul 14, 2009 | 27.94 | 28.52 | 27.77 | 28.50 | 1,898,047 | +0.96(+3.47%) |
Jul 13, 2009 | 26.50 | 27.55 | 26.42 | 27.54 | 1,756,667 | +0.67(+2.51%) |
Jul 10, 2009 | 26.29 | 27.10 | 25.86 | 26.87 | 1,869,911 | +0.01(+0.03%) |
Jul 09, 2009 | 25.76 | 27.21 | 25.76 | 26.86 | 2,810,572 | +1.36(+5.33%) |
Jul 08, 2009 | 25.54 | 26.06 | 24.85 | 25.50 | 1,829,141 | -0.09(-0.36%) |
Jul 07, 2009 | 26.12 | 26.40 | 25.53 | 25.59 | 1,772,619 | -0.68(-2.60%) |
Jul 06, 2009 | 27.14 | 27.14 | 25.51 | 26.28 | 2,788,231 | -1.39(-5.04%) |
Jul 02, 2009 | 28.22 | 28.35 | 27.36 | 27.67 | 1,902,402 | -1.05(-3.65%) |
Jul 01, 2009 | 28.96 | 29.69 | 28.59 | 28.72 | 2,476,449 | +0.79(+2.84%) |
Jun 30, 2009 | 28.02 | 28.62 | 27.17 | 27.93 | 2,193,447 | +0.05(+0.20%) |
Jun 29, 2009 | 28.25 | 28.56 | 27.82 | 27.87 | 1,854,796 | -0.07(-0.26%) |
Jun 26, 2009 | 27.82 | 28.17 | 27.36 | 27.94 | 1,953,991 | -0.08(-0.29%) |
Jun 25, 2009 | 27.62 | 28.40 | 27.46 | 28.03 | 2,519,177 | +0.99(+3.68%) |
Jun 24, 2009 | 26.83 | 27.40 | 26.55 | 27.03 | 1,641,060 | +0.32(+1.19%) |
Jun 23, 2009 | 27.23 | 27.34 | 26.09 | 26.71 | 2,041,518 | -0.21(-0.78%) |
Jun 22, 2009 | 28.44 | 28.63 | 26.66 | 26.92 | 2,331,505 | -2.08(-7.17%) |
Jun 19, 2009 | 29.30 | 29.77 | 28.77 | 29.00 | 1,739,693 | -0.17(-0.59%) |
Jun 18, 2009 | 29.54 | 29.81 | 28.67 | 29.18 | 1,559,607 | -0.47(-1.60%) |
Jun 17, 2009 | 29.48 | 29.93 | 28.63 | 29.65 | 1,646,873 | -0.22(-0.73%) |
Jun 16, 2009 | 31.87 | 32.12 | 29.84 | 29.87 | 2,651,625 | -1.94(-6.09%) |
Jun 15, 2009 | 31.77 | 32.36 | 31.03 | 31.80 | 1,260,395 | -0.63(-1.95%) |
Jun 12, 2009 | 32.03 | 32.48 | 31.67 | 32.44 | 1,408,020 | -0.56(-1.69%) |
Jun 11, 2009 | 33.28 | 34.06 | 32.98 | 32.99 | 3,127,205 | -0.44(-1.31%) |
Jun 10, 2009 | 33.40 | 33.75 | 32.38 | 33.43 | 1,769,411 | +0.59(+1.80%) |
Jun 09, 2009 | 32.29 | 33.22 | 32.21 | 32.84 | 1,142,786 | +0.87(+2.71%) |
Jun 08, 2009 | 32.03 | 32.23 | 31.16 | 31.97 | 1,617,437 | -0.46(-1.43%) |
Jun 05, 2009 | 32.94 | 33.44 | 32.00 | 32.44 | 1,577,005 | -0.25(-0.75%) |
Jun 04, 2009 | 31.15 | 32.78 | 31.15 | 32.68 | 1,794,901 | +1.74(+5.63%) |
Jun 03, 2009 | 32.32 | 32.50 | 30.28 | 30.94 | 2,235,785 | -2.30(-6.91%) |
Jun 02, 2009 | 33.43 | 33.63 | 32.71 | 33.24 | 1,734,816 | -0.39(-1.17%) |
Jun 01, 2009 | 32.78 | 34.31 | 32.78 | 33.63 | 2,546,056 | +1.61(+5.04%) |
May 29, 2009 | 31.67 | 32.53 | 31.48 | 32.02 | 1,687,036 | +0.84(+2.69%) |
May 28, 2009 | 29.38 | 31.39 | 29.16 | 31.18 | 3,056,307 | +2.19(+7.54%) |
May 27, 2009 | 28.85 | 29.67 | 28.80 | 28.99 | 2,302,612 | +0.39(+1.37%) |
May 26, 2009 | 26.87 | 28.66 | 26.47 | 28.60 | 2,640,200 | +1.39(+5.09%) |
May 22, 2009 | 27.69 | 28.06 | 27.20 | 27.22 | 1,589,092 | -0.26(-0.93%) |
May 21, 2009 | 28.67 | 28.69 | 26.88 | 27.47 | 3,149,651 | -1.63(-5.61%) |
May 20, 2009 | 30.10 | 30.50 | 29.09 | 29.10 | 2,574,236 | -0.52(-1.75%) |
May 19, 2009 | 29.88 | 30.57 | 29.57 | 29.62 | 1,856,655 | -0.28(-0.94%) |
May 18, 2009 | 28.64 | 29.91 | 28.54 | 29.90 | 1,527,237 | +1.81(+6.46%) |
May 15, 2009 | 28.56 | 29.02 | 27.68 | 28.09 | 1,661,840 | -0.59(-2.07%) |
May 14, 2009 | 27.99 | 29.11 | 27.49 | 28.68 | 1,758,300 | +0.59(+2.11%) |
May 13, 2009 | 28.94 | 29.38 | 28.01 | 28.09 | 2,362,546 | -1.47(-4.96%) |
May 12, 2009 | 30.55 | 30.73 | 28.34 | 29.56 | 2,255,871 | -0.62(-2.05%) |
May 11, 2009 | 31.05 | 31.05 | 29.93 | 30.18 | 971,274 | -1.33(-4.22%) |
May 08, 2009 | 30.10 | 31.85 | 29.95 | 31.51 | 2,256,541 | +2.06(+6.99%) |
May 07, 2009 | 31.82 | 32.25 | 28.87 | 29.45 | 3,289,231 | -1.75(-5.60%) |
May 06, 2009 | 30.57 | 31.81 | 30.53 | 31.20 | 1,905,276 | +0.89(+2.95%) |
May 05, 2009 | 30.82 | 31.16 | 29.52 | 30.31 | 1,387,696 | -0.85(-2.72%) |
May 04, 2009 | 30.90 | 31.15 | 30.77 | 31.15 | 1,641,349 | +1.98(+6.78%) |
May 01, 2009 | 27.57 | 29.54 | 27.36 | 29.18 | 1,779,477 | +1.66(+6.03%) |
Apr 30, 2009 | 28.69 | 29.28 | 27.30 | 27.52 | 2,333,700 | -0.94(-3.30%) |
Apr 29, 2009 | 27.87 | 28.98 | 27.36 | 28.45 | 4,901,666 | +2.21(+8.40%) |
Apr 28, 2009 | 25.23 | 26.80 | 25.06 | 26.25 | 2,525,711 | +0.61(+2.38%) |
Apr 27, 2009 | 25.32 | 25.98 | 24.96 | 25.64 | 1,269,465 | -0.24(-0.92%) |
Apr 24, 2009 | 25.62 | 26.27 | 25.62 | 25.88 | 1,746,377 | +0.58(+2.31%) |
Apr 23, 2009 | 24.75 | 25.68 | 24.34 | 25.29 | 1,896,831 | +1.02(+4.21%) |
Apr 22, 2009 | 24.13 | 25.05 | 24.05 | 24.27 | 1,903,059 | -0.33(-1.33%) |
Apr 21, 2009 | 23.71 | 24.93 | 23.50 | 24.60 | 1,242,324 | +0.57(+2.35%) |
Apr 20, 2009 | 25.75 | 25.89 | 23.96 | 24.03 | 1,971,071 | -2.52(-9.47%) |
Apr 17, 2009 | 26.16 | 26.87 | 25.88 | 26.55 | 1,443,816 | +0.77(+3.01%) |
Apr 16, 2009 | 25.37 | 26.05 | 24.86 | 25.78 | 1,468,476 | +0.64(+2.54%) |
Apr 15, 2009 | 25.28 | 25.45 | 24.51 | 25.14 | 2,149,716 | -0.31(-1.22%) |
Apr 14, 2009 | 25.28 | 26.43 | 25.03 | 25.45 | 1,547,541 | -0.05(-0.18%) |
Apr 13, 2009 | 25.45 | 25.90 | 24.74 | 25.49 | 2,011,458 | -0.52(-2.00%) |
Apr 09, 2009 | 25.32 | 26.10 | 25.31 | 26.01 | 1,975,146 | +1.39(+5.63%) |
Apr 08, 2009 | 24.11 | 24.91 | 23.12 | 24.63 | 1,873,047 | +0.71(+2.97%) |
Apr 07, 2009 | 24.20 | 24.41 | 23.56 | 23.92 | 1,993,095 | -0.91(-3.67%) |
Apr 06, 2009 | 24.43 | 24.93 | 23.85 | 24.83 | 2,531,673 | +0.02(+0.07%) |
Apr 03, 2009 | 23.26 | 24.86 | 23.24 | 24.81 | 2,112,595 | +1.45(+6.20%) |
Apr 02, 2009 | 22.95 | 24.01 | 22.94 | 23.36 | 1,776,787 | +1.14(+5.13%) |
Apr 01, 2009 | 20.65 | 22.35 | 20.47 | 22.22 | 1,461,329 | +0.74(+3.44%) |
Mar 31, 2009 | 22.03 | 22.45 | 21.42 | 21.48 | 2,425,008 | -0.35(-1.59%) |
Mar 30, 2009 | 22.07 | 22.34 | 21.46 | 21.83 | 1,828,255 | -2.36(-9.76%) |
Mar 26, 2009 | 25.59 | 25.80 | 24.00 | 24.19 | 3,138,687 | -0.65(-2.61%) |
Mar 25, 2009 | 25.34 | 25.51 | 23.85 | 24.84 | 1,885,567 | -0.52(-2.05%) |
Mar 24, 2009 | 24.48 | 25.87 | 24.10 | 25.36 | 3,458,624 | +0.28(+1.13%) |
Mar 23, 2009 | 24.61 | 25.08 | 24.43 | 25.07 | 2,108,704 | +2.16(+9.43%) |
Mar 20, 2009 | 24.34 | 24.39 | 22.67 | 22.91 | 2,111,887 | -1.33(-5.49%) |
Mar 19, 2009 | 22.98 | 24.45 | 22.98 | 24.24 | 2,629,806 | +1.94(+8.68%) |
Mar 18, 2009 | 21.96 | 22.74 | 21.26 | 22.31 | 4,115,583 | +0.06(+0.27%) |
Mar 17, 2009 | 21.04 | 22.41 | 20.56 | 22.25 | 3,457,458 | +1.39(+6.64%) |
Mar 16, 2009 | 20.75 | 21.53 | 20.16 | 20.86 | 1,648,219 | +0.29(+1.42%) |
Mar 13, 2009 | 21.11 | 21.38 | 20.37 | 20.57 | 0 | -0.51(-2.42%) |
Mar 12, 2009 | 19.70 | 21.22 | 19.55 | 21.08 | 2,021,607 | +1.38(+6.98%) |
Mar 11, 2009 | 20.19 | 20.81 | 19.22 | 19.71 | 1,971,203 | -0.32(-1.59%) |
Mar 10, 2009 | 19.50 | 20.27 | 19.23 | 20.02 | 3,118,712 | +1.05(+5.52%) |
Mar 09, 2009 | 18.30 | 19.71 | 18.30 | 18.98 | 2,771,837 | +0.16(+0.87%) |
Mar 06, 2009 | 19.19 | 19.51 | 18.08 | 18.81 | 0 | +0.28(+1.52%) |
Mar 05, 2009 | 18.40 | 19.48 | 18.27 | 18.53 | 2,738,701 | -0.39(-2.07%) |
Mar 04, 2009 | 17.39 | 19.40 | 17.39 | 18.92 | 3,567,876 | +2.39(+14.44%) |
Mar 02, 2009 | 18.03 | 18.18 | 16.26 | 16.53 | 2,511,691 | -2.03(-10.95%) |
Feb 27, 2009 | 18.15 | 19.39 | 17.75 | 18.57 | 0 | -0.12(-0.63%) |
Feb 26, 2009 | 19.29 | 19.67 | 18.64 | 18.68 | 2,898,155 | -0.16(-0.87%) |
Feb 25, 2009 | 18.82 | 19.36 | 18.32 | 18.85 | 2,987,655 | -0.26(-1.38%) |
Feb 24, 2009 | 18.58 | 19.25 | 18.00 | 19.11 | 3,108,992 | +0.66(+3.56%) |
Feb 23, 2009 | 20.08 | 20.08 | 18.41 | 18.46 | 2,048,986 | -1.08(-5.55%) |
Feb 20, 2009 | 19.78 | 20.11 | 19.00 | 19.54 | 0 | -0.70(-3.47%) |
Feb 19, 2009 | 20.62 | 21.08 | 20.16 | 20.24 | 2,549,325 | -0.09(-0.45%) |
Feb 18, 2009 | 21.94 | 21.94 | 20.12 | 20.33 | 4,766,786 | -1.39(-6.38%) |
Feb 17, 2009 | 22.53 | 22.74 | 21.62 | 21.72 | 3,515,018 | -1.96(-8.28%) |
Feb 13, 2009 | 24.68 | 24.84 | 22.33 | 23.68 | 8,664,462 | -2.32(-8.91%) |
Feb 12, 2009 | 25.18 | 26.08 | 24.80 | 25.99 | 2,877,646 | +0.11(+0.42%) |
Feb 11, 2009 | 27.38 | 27.77 | 25.04 | 25.88 | 2,907,160 | -1.10(-4.09%) |
Feb 10, 2009 | 28.23 | 29.04 | 26.66 | 26.99 | 4,367,001 | -1.05(-3.74%) |
Feb 09, 2009 | 27.19 | 28.29 | 27.19 | 28.04 | 3,330,359 | +1.01(+3.74%) |
Feb 06, 2009 | 25.69 | 27.34 | 25.52 | 27.02 | 2,396,593 | +0.94(+3.60%) |
Feb 05, 2009 | 24.56 | 26.28 | 24.54 | 26.09 | 2,751,692 | +1.10(+4.41%) |
Feb 04, 2009 | 24.79 | 26.06 | 24.55 | 24.98 | 3,525,952 | +0.44(+1.78%) |
Feb 03, 2009 | 24.39 | 24.66 | 23.78 | 24.55 | 3,606,878 | +0.41(+1.70%) |