Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.71 | 45.20 | 42.95 | 43.21 | 3,665,986 | -0.98(-2.21%) |
Jan 28, 2010 | 45.27 | 45.27 | 43.43 | 44.19 | 3,609,193 | -0.29(-0.65%) |
Jan 27, 2010 | 44.91 | 45.36 | 43.78 | 44.48 | 3,265,568 | -0.60(-1.33%) |
Jan 26, 2010 | 46.46 | 46.70 | 44.90 | 45.08 | 3,737,310 | -1.78(-3.79%) |
Jan 25, 2010 | 46.40 | 47.31 | 46.19 | 46.86 | 2,765,814 | +1.00(+2.17%) |
Jan 22, 2010 | 47.20 | 47.52 | 45.75 | 45.86 | 3,514,113 | -1.58(-3.33%) |
Jan 21, 2010 | 48.83 | 49.03 | 46.89 | 47.44 | 3,359,063 | -1.12(-2.30%) |
Jan 20, 2010 | 49.32 | 49.32 | 48.05 | 48.56 | 1,492,739 | -1.31(-2.62%) |
Jan 19, 2010 | 48.97 | 49.95 | 48.95 | 49.87 | 2,443,758 | +0.31(+0.63%) |
Jan 15, 2010 | 49.86 | 49.56 | 49.56 | 49.56 | 2,339,783 | -0.50(-0.99%) |
Jan 14, 2010 | 48.86 | 50.08 | 48.76 | 50.05 | 3,301,600 | +1.19(+2.44%) |
Jan 13, 2010 | 47.74 | 48.95 | 47.00 | 48.86 | 2,061,426 | +1.20(+2.52%) |
Jan 12, 2010 | 48.11 | 48.27 | 47.14 | 47.66 | 2,201,463 | -1.22(-2.50%) |
Jan 11, 2010 | 50.92 | 51.34 | 48.50 | 48.88 | 2,569,987 | -1.78(-3.52%) |
Jan 08, 2010 | 49.52 | 50.77 | 48.90 | 50.66 | 2,205,579 | +0.97(+1.95%) |
Jan 07, 2010 | 49.51 | 49.87 | 48.91 | 49.70 | 1,519,248 | -0.09(-0.19%) |
Jan 06, 2010 | 50.16 | 50.33 | 49.50 | 49.79 | 2,632,680 | -0.29(-0.58%) |
Jan 05, 2010 | 49.18 | 50.18 | 49.18 | 50.08 | 1,943,541 | +0.67(+1.35%) |
Jan 04, 2010 | 48.05 | 49.49 | 47.97 | 49.41 | 2,388,586 | +2.58(+5.52%) |
Dec 31, 2009 | 47.79 | 46.83 | 46.83 | 46.83 | 1,081,275 | -0.80(-1.68%) |
Dec 30, 2009 | 47.89 | 47.89 | 47.01 | 47.63 | 1,301,219 | -0.36(-0.74%) |
Dec 29, 2009 | 49.63 | 49.69 | 47.91 | 47.99 | 1,975,878 | -1.29(-2.61%) |
Dec 28, 2009 | 49.98 | 50.20 | 49.06 | 49.27 | 1,844,772 | -0.52(-1.04%) |
Dec 24, 2009 | 49.68 | 49.84 | 49.31 | 49.79 | 571,124 | +0.52(+1.05%) |
Dec 23, 2009 | 49.07 | 49.40 | 48.62 | 49.27 | 1,230,113 | +0.48(+0.98%) |
Dec 22, 2009 | 49.26 | 49.26 | 48.27 | 48.79 | 1,785,243 | +0.27(+0.56%) |
Dec 21, 2009 | 49.11 | 49.11 | 47.80 | 48.52 | 2,796,677 | +0.50(+1.04%) |
Dec 18, 2009 | 47.07 | 48.02 | 46.98 | 48.02 | 4,259,390 | +1.58(+3.40%) |
Dec 17, 2009 | 46.12 | 46.96 | 45.53 | 46.45 | 3,461,045 | -0.38(-0.80%) |
Dec 16, 2009 | 44.67 | 46.90 | 44.63 | 46.82 | 5,393,715 | +2.35(+5.28%) |
Dec 15, 2009 | 44.33 | 45.12 | 44.03 | 44.47 | 3,841,778 | +0.05(+0.11%) |
Dec 14, 2009 | 44.45 | 44.92 | 44.30 | 44.43 | 6,128,396 | +3.67(+9.01%) |
Dec 11, 2009 | 41.41 | 41.43 | 40.57 | 40.75 | 3,444,199 | -0.62(-1.50%) |
Dec 10, 2009 | 40.47 | 41.93 | 40.45 | 41.37 | 4,668,840 | +1.33(+3.33%) |
Dec 09, 2009 | 40.89 | 41.03 | 39.45 | 40.04 | 5,104,207 | -0.68(-1.66%) |
Dec 08, 2009 | 41.87 | 42.16 | 40.54 | 40.72 | 4,524,576 | -1.46(-3.45%) |
Dec 07, 2009 | 42.35 | 43.16 | 42.07 | 42.17 | 4,787,583 | -0.27(-0.64%) |
Dec 04, 2009 | 44.85 | 45.46 | 42.26 | 42.44 | 5,234,907 | -1.60(-3.63%) |
Dec 03, 2009 | 44.47 | 45.19 | 43.91 | 44.04 | 2,313,245 | -0.52(-1.16%) |
Dec 02, 2009 | 44.50 | 45.23 | 44.43 | 44.56 | 3,568,938 | -0.33(-0.73%) |
Dec 01, 2009 | 45.12 | 45.47 | 44.76 | 44.89 | 1,807,560 | +0.61(+1.38%) |
Nov 30, 2009 | 44.45 | 45.46 | 43.71 | 44.28 | 3,263,344 | -0.75(-1.67%) |
Nov 27, 2009 | 44.11 | 45.34 | 43.68 | 45.03 | 1,692,573 | -0.89(-1.94%) |
Nov 25, 2009 | 44.39 | 45.97 | 43.86 | 45.92 | 3,578,385 | +1.71(+3.87%) |
Nov 24, 2009 | 43.68 | 44.44 | 43.61 | 44.21 | 2,531,722 | +0.07(+0.15%) |
Nov 23, 2009 | 44.94 | 45.22 | 43.98 | 44.14 | 2,519,625 | +0.47(+1.08%) |
Nov 20, 2009 | 43.30 | 44.35 | 43.22 | 43.67 | 4,771,710 | -0.14(-0.32%) |
Nov 19, 2009 | 44.37 | 44.37 | 42.86 | 43.82 | 3,722,676 | -0.71(-1.60%) |
Nov 18, 2009 | 45.82 | 46.16 | 44.28 | 44.53 | 2,649,284 | -1.24(-2.71%) |
Nov 17, 2009 | 45.93 | 46.14 | 45.14 | 45.77 | 2,761,394 | -0.23(-0.49%) |
Nov 16, 2009 | 45.41 | 46.84 | 45.41 | 46.00 | 2,668,697 | +0.83(+1.83%) |
Nov 13, 2009 | 46.02 | 46.13 | 44.60 | 45.17 | 4,200,475 | -0.85(-1.84%) |
Nov 12, 2009 | 47.89 | 48.12 | 45.77 | 46.01 | 3,604,874 | -2.09(-4.34%) |
Nov 11, 2009 | 49.28 | 49.36 | 47.55 | 48.10 | 1,785,607 | -0.79(-1.61%) |
Nov 10, 2009 | 49.26 | 49.70 | 48.40 | 48.89 | 1,491,612 | -0.66(-1.33%) |
Nov 09, 2009 | 47.81 | 49.55 | 47.81 | 49.55 | 2,063,598 | +2.18(+4.60%) |
Nov 06, 2009 | 47.57 | 48.71 | 47.01 | 47.37 | 2,179,301 | -0.85(-1.75%) |
Nov 05, 2009 | 47.84 | 48.67 | 47.27 | 48.21 | 2,188,136 | +0.58(+1.22%) |
Nov 04, 2009 | 49.03 | 49.31 | 47.46 | 47.63 | 2,122,872 | -0.59(-1.23%) |
Nov 03, 2009 | 46.37 | 48.59 | 46.08 | 48.22 | 2,278,613 | +1.06(+2.25%) |
Nov 02, 2009 | 47.36 | 48.34 | 46.40 | 47.16 | 2,184,960 | +0.14(+0.30%) |
Oct 30, 2009 | 49.64 | 50.21 | 46.66 | 47.02 | 3,875,565 | -2.77(-5.57%) |
Oct 29, 2009 | 48.21 | 49.81 | 48.21 | 49.79 | 1,849,404 | +2.25(+4.74%) |
Oct 28, 2009 | 50.17 | 50.27 | 47.47 | 47.54 | 3,401,843 | -2.51(-5.01%) |
Oct 27, 2009 | 50.65 | 51.58 | 49.88 | 50.04 | 2,690,420 | -0.54(-1.06%) |
Oct 26, 2009 | 52.02 | 53.29 | 50.40 | 50.58 | 2,097,143 | -1.07(-2.07%) |
Oct 23, 2009 | 52.60 | 52.60 | 51.25 | 51.65 | 3,280,666 | -1.70(-3.19%) |
Oct 22, 2009 | 54.11 | 54.28 | 52.46 | 53.35 | 3,067,776 | -1.55(-2.82%) |
Oct 21, 2009 | 54.65 | 56.49 | 53.96 | 54.90 | 3,568,417 | -0.28(-0.51%) |
Oct 20, 2009 | 53.81 | 55.20 | 53.73 | 55.18 | 2,005,169 | +0.33(+0.60%) |
Oct 19, 2009 | 53.74 | 55.00 | 53.30 | 54.85 | 1,980,982 | +1.21(+2.26%) |
Oct 16, 2009 | 52.98 | 53.85 | 52.28 | 53.64 | 2,532,206 | +0.13(+0.25%) |
Oct 15, 2009 | 51.40 | 53.54 | 51.32 | 53.51 | 2,179,311 | +1.61(+3.09%) |
Oct 14, 2009 | 51.61 | 52.05 | 51.38 | 51.90 | 2,370,023 | +1.35(+2.68%) |
Oct 13, 2009 | 50.08 | 50.70 | 49.10 | 50.55 | 2,222,805 | +0.42(+0.84%) |
Oct 12, 2009 | 50.18 | 50.75 | 49.72 | 50.13 | 1,324,503 | +0.30(+0.60%) |
Oct 09, 2009 | 49.69 | 50.27 | 49.18 | 49.83 | 1,430,981 | -0.11(-0.23%) |
Oct 08, 2009 | 47.59 | 50.00 | 47.47 | 49.94 | 2,940,998 | +2.64(+5.58%) |
Oct 07, 2009 | 47.40 | 47.65 | 46.55 | 47.30 | 1,802,889 | -0.11(-0.24%) |
Oct 06, 2009 | 45.74 | 47.46 | 45.68 | 47.41 | 2,775,675 | +2.34(+5.19%) |
Oct 05, 2009 | 44.22 | 45.47 | 44.11 | 45.07 | 3,181,658 | +0.83(+1.87%) |
Oct 02, 2009 | 43.30 | 44.67 | 43.19 | 44.25 | 2,679,809 | +0.09(+0.21%) |
Oct 01, 2009 | 46.57 | 46.90 | 44.00 | 44.15 | 3,578,956 | -2.22(-4.78%) |
Sep 30, 2009 | 47.17 | 47.32 | 46.00 | 46.37 | 3,038,321 | -0.42(-0.90%) |
Sep 29, 2009 | 47.14 | 47.37 | 46.31 | 46.79 | 2,193,801 | -0.23(-0.48%) |
Sep 28, 2009 | 46.82 | 47.13 | 46.27 | 47.02 | 1,538,039 | +0.54(+1.15%) |
Sep 25, 2009 | 47.28 | 47.64 | 45.84 | 46.48 | 2,764,144 | -0.91(-1.92%) |
Sep 24, 2009 | 48.52 | 48.52 | 46.93 | 47.40 | 1,487,699 | -1.16(-2.40%) |
Sep 23, 2009 | 49.32 | 49.63 | 48.02 | 48.56 | 2,275,731 | -0.64(-1.30%) |
Sep 22, 2009 | 48.31 | 49.28 | 47.96 | 49.20 | 1,950,784 | +1.74(+3.66%) |
Sep 21, 2009 | 47.18 | 47.61 | 46.34 | 47.46 | 1,788,090 | -0.70(-1.44%) |
Sep 18, 2009 | 49.20 | 49.38 | 47.79 | 48.16 | 2,310,137 | -0.30(-0.62%) |
Sep 17, 2009 | 48.44 | 49.66 | 48.23 | 48.46 | 1,779,499 | -0.08(-0.16%) |
Sep 16, 2009 | 48.02 | 48.77 | 47.92 | 48.54 | 2,497,541 | +0.83(+1.74%) |
Sep 15, 2009 | 47.49 | 48.08 | 46.79 | 47.71 | 2,741,857 | +0.39(+0.83%) |
Sep 14, 2009 | 46.73 | 47.71 | 46.38 | 47.31 | 2,137,304 | +0.00(+0.00%) |
Sep 11, 2009 | 47.71 | 49.22 | 47.00 | 47.31 | 3,120,559 | -0.05(-0.10%) |
Sep 10, 2009 | 46.03 | 47.46 | 45.39 | 47.36 | 2,302,283 | +1.30(+2.81%) |
Sep 09, 2009 | 45.96 | 46.73 | 45.45 | 46.06 | 1,859,468 | +0.21(+0.45%) |
Sep 08, 2009 | 45.33 | 46.43 | 45.30 | 45.85 | 1,697,807 | +1.05(+2.35%) |
Sep 04, 2009 | 43.76 | 44.88 | 43.28 | 44.80 | 1,743,182 | +1.27(+2.91%) |
Sep 03, 2009 | 44.34 | 44.69 | 43.28 | 43.53 | 2,804,349 | -0.63(-1.43%) |
Sep 02, 2009 | 44.63 | 45.05 | 44.00 | 44.16 | 2,157,885 | -0.53(-1.18%) |
Sep 01, 2009 | 45.25 | 46.04 | 44.26 | 44.69 | 2,325,225 | -0.75(-1.65%) |
Aug 31, 2009 | 46.30 | 46.47 | 45.00 | 45.44 | 2,509,748 | -1.89(-3.99%) |
Aug 28, 2009 | 47.53 | 47.89 | 46.87 | 47.33 | 1,762,969 | +0.52(+1.10%) |
Aug 27, 2009 | 46.77 | 47.17 | 45.75 | 46.81 | 2,663,639 | -0.38(-0.80%) |
Aug 26, 2009 | 47.77 | 47.77 | 46.91 | 47.19 | 2,775,665 | -0.97(-2.01%) |
Aug 25, 2009 | 48.97 | 49.30 | 47.70 | 48.16 | 2,470,612 | -0.97(-1.97%) |
Aug 24, 2009 | 49.07 | 49.65 | 48.76 | 49.12 | 2,317,137 | +0.61(+1.26%) |
Aug 21, 2009 | 47.32 | 48.84 | 47.30 | 48.51 | 2,963,601 | +1.60(+3.40%) |
Aug 20, 2009 | 46.85 | 47.33 | 45.73 | 46.92 | 3,684,305 | +0.12(+0.26%) |
Aug 19, 2009 | 45.28 | 46.97 | 45.10 | 46.79 | 1,919,224 | +0.88(+1.92%) |
Aug 18, 2009 | 44.93 | 46.21 | 44.72 | 45.91 | 2,456,555 | +1.45(+3.25%) |
Aug 17, 2009 | 44.00 | 45.22 | 44.00 | 44.46 | 3,549,262 | -1.01(-2.21%) |
Aug 14, 2009 | 45.37 | 45.53 | 44.71 | 45.47 | 3,946,273 | +0.04(+0.08%) |
Aug 13, 2009 | 43.86 | 45.50 | 43.47 | 45.43 | 2,734,198 | +1.98(+4.56%) |
Aug 12, 2009 | 42.93 | 43.86 | 42.93 | 43.45 | 1,414,860 | +0.39(+0.89%) |
Aug 11, 2009 | 43.67 | 43.68 | 42.99 | 43.06 | 1,101,600 | -0.97(-2.20%) |
Aug 10, 2009 | 43.67 | 44.29 | 43.30 | 44.03 | 977,992 | +0.48(+1.10%) |
Aug 07, 2009 | 44.50 | 44.77 | 43.05 | 43.55 | 1,944,310 | -0.24(-0.56%) |
Aug 06, 2009 | 44.31 | 44.53 | 43.46 | 43.80 | 2,084,829 | -0.36(-0.81%) |
Aug 05, 2009 | 45.23 | 45.46 | 44.14 | 44.15 | 2,050,229 | -1.01(-2.25%) |
Aug 04, 2009 | 44.60 | 45.43 | 44.30 | 45.17 | 1,697,836 | +0.20(+0.45%) |
Aug 03, 2009 | 44.28 | 45.46 | 44.28 | 44.97 | 2,194,108 | +1.37(+3.13%) |
Jul 31, 2009 | 43.05 | 43.92 | 42.64 | 43.60 | 2,592,819 | +0.30(+0.69%) |
Jul 30, 2009 | 42.73 | 43.88 | 42.45 | 43.30 | 2,482,586 | +1.03(+2.45%) |
Jul 29, 2009 | 42.09 | 42.43 | 41.48 | 42.27 | 2,599,963 | -0.85(-1.96%) |
Jul 28, 2009 | 43.05 | 43.39 | 42.07 | 43.11 | 2,832,363 | -0.48(-1.10%) |
Jul 27, 2009 | 43.30 | 43.97 | 43.24 | 43.59 | 2,113,380 | -0.23(-0.54%) |
Jul 24, 2009 | 42.72 | 43.87 | 42.62 | 43.83 | 468 | +0.53(+1.22%) |
Jul 23, 2009 | 42.06 | 43.44 | 41.74 | 43.30 | 3,485,543 | +1.23(+2.93%) |
Jul 22, 2009 | 41.34 | 43.03 | 41.02 | 42.07 | 3,340,365 | -0.08(-0.18%) |
Jul 21, 2009 | 42.19 | 42.78 | 41.38 | 42.14 | 2,556,180 | +0.41(+0.99%) |
Jul 20, 2009 | 41.42 | 42.04 | 40.82 | 41.73 | 2,085,337 | +0.83(+2.02%) |
Jul 17, 2009 | 39.77 | 41.40 | 39.24 | 40.90 | 3,322,216 | +0.90(+2.25%) |
Jul 16, 2009 | 38.71 | 40.32 | 38.40 | 40.00 | 4,199,319 | +1.55(+4.03%) |
Jul 15, 2009 | 38.42 | 38.84 | 38.20 | 38.45 | 3,934,640 | +1.27(+3.41%) |
Jul 14, 2009 | 36.18 | 37.23 | 35.97 | 37.18 | 3,512,326 | +1.50(+4.21%) |
Jul 13, 2009 | 34.88 | 35.76 | 34.71 | 35.68 | 2,668,066 | +0.25(+0.72%) |
Jul 10, 2009 | 34.63 | 35.64 | 34.09 | 35.43 | 2,686,152 | -0.04(-0.11%) |
Jul 09, 2009 | 34.87 | 36.06 | 34.51 | 35.46 | 3,973,709 | +1.25(+3.65%) |
Jul 08, 2009 | 34.21 | 34.75 | 33.33 | 34.21 | 3,065,105 | +0.00(+0.00%) |
Jul 07, 2009 | 34.90 | 34.97 | 34.14 | 34.21 | 2,951,677 | -0.66(-1.89%) |
Jul 06, 2009 | 36.08 | 36.08 | 34.35 | 34.87 | 4,740,512 | -2.16(-5.83%) |
Jul 02, 2009 | 38.07 | 38.07 | 36.74 | 37.03 | 3,636,048 | -1.60(-4.13%) |
Jul 01, 2009 | 39.56 | 39.96 | 38.41 | 38.63 | 2,040,499 | -0.27(-0.70%) |
Jun 30, 2009 | 39.36 | 40.28 | 38.47 | 38.90 | 2,675,203 | -0.40(-1.03%) |
Jun 29, 2009 | 39.66 | 40.04 | 38.86 | 39.31 | 1,910,928 | -0.09(-0.24%) |
Jun 26, 2009 | 39.05 | 39.78 | 38.98 | 39.40 | 4,014,581 | +0.05(+0.12%) |
Jun 25, 2009 | 38.87 | 39.70 | 38.86 | 39.35 | 2,948,949 | +0.67(+1.72%) |
Jun 24, 2009 | 38.55 | 39.68 | 38.33 | 38.69 | 2,275,320 | +0.28(+0.73%) |
Jun 23, 2009 | 39.46 | 39.52 | 37.89 | 38.40 | 2,763,798 | -0.54(-1.37%) |
Jun 22, 2009 | 41.15 | 41.15 | 38.94 | 38.94 | 3,166,066 | -2.87(-6.87%) |
Jun 19, 2009 | 43.03 | 43.05 | 41.38 | 41.81 | 3,195,831 | -0.65(-1.53%) |
Jun 18, 2009 | 42.61 | 42.97 | 41.96 | 42.46 | 2,377,152 | +0.02(+0.04%) |
Jun 17, 2009 | 42.28 | 42.76 | 41.08 | 42.44 | 3,384,815 | -0.20(-0.46%) |
Jun 16, 2009 | 43.54 | 44.39 | 42.51 | 42.64 | 2,851,280 | -0.90(-2.07%) |
Jun 15, 2009 | 44.62 | 45.34 | 42.75 | 43.54 | 2,793,864 | -0.43(-0.98%) |
Jun 12, 2009 | 43.74 | 44.16 | 43.10 | 43.98 | 1,817,612 | -0.93(-2.07%) |
Jun 11, 2009 | 42.79 | 45.83 | 42.75 | 44.91 | 4,206,127 | +2.16(+5.05%) |
Jun 10, 2009 | 43.52 | 43.67 | 41.97 | 42.74 | 2,683,030 | -0.16(-0.37%) |
Jun 09, 2009 | 43.46 | 43.83 | 42.47 | 42.90 | 1,748,774 | +0.34(+0.79%) |
Jun 08, 2009 | 42.10 | 43.00 | 41.38 | 42.57 | 2,328,452 | +0.08(+0.18%) |
Jun 05, 2009 | 44.32 | 44.45 | 42.25 | 42.49 | 2,494,793 | -0.94(-2.16%) |
Jun 04, 2009 | 42.60 | 43.59 | 42.23 | 43.43 | 2,359,620 | +1.35(+3.21%) |
Jun 03, 2009 | 44.61 | 44.61 | 41.47 | 42.08 | 4,034,187 | -2.84(-6.32%) |
Jun 02, 2009 | 44.57 | 45.09 | 43.94 | 44.91 | 2,205,167 | -0.08(-0.17%) |
Jun 01, 2009 | 43.99 | 45.64 | 43.92 | 44.99 | 3,001,517 | +1.95(+4.54%) |
May 29, 2009 | 43.02 | 43.52 | 42.33 | 43.04 | 1,942,937 | +0.47(+1.10%) |
May 28, 2009 | 41.42 | 42.89 | 41.07 | 42.57 | 2,633,941 | +1.44(+3.49%) |
May 27, 2009 | 40.80 | 41.97 | 40.43 | 41.13 | 2,593,577 | +0.49(+1.20%) |
May 26, 2009 | 38.89 | 40.67 | 37.75 | 40.64 | 3,118,389 | +1.24(+3.15%) |
May 22, 2009 | 38.49 | 40.06 | 38.37 | 39.40 | 2,058,166 | +0.89(+2.32%) |
May 21, 2009 | 38.64 | 38.88 | 37.59 | 38.51 | 2,153,015 | -0.57(-1.47%) |
May 20, 2009 | 40.13 | 41.10 | 38.94 | 39.08 | 2,576,580 | -0.36(-0.90%) |
May 19, 2009 | 38.73 | 40.44 | 38.73 | 39.44 | 2,024,988 | +0.49(+1.25%) |
May 18, 2009 | 37.93 | 39.01 | 37.81 | 38.95 | 3,285,630 | +1.44(+3.83%) |
May 15, 2009 | 38.96 | 39.33 | 37.22 | 37.51 | 2,805,698 | -1.57(-4.01%) |
May 14, 2009 | 38.43 | 39.52 | 38.43 | 39.08 | 2,625,666 | +0.20(+0.51%) |
May 13, 2009 | 41.30 | 41.30 | 38.48 | 38.88 | 3,407,660 | -2.98(-7.11%) |
May 12, 2009 | 42.33 | 42.73 | 40.48 | 41.86 | 2,349,389 | +0.23(+0.54%) |
May 11, 2009 | 41.97 | 42.37 | 41.08 | 41.64 | 2,089,518 | -1.47(-3.42%) |
May 08, 2009 | 41.55 | 43.68 | 41.38 | 43.11 | 3,223,792 | +1.78(+4.30%) |
May 07, 2009 | 43.05 | 43.24 | 40.75 | 41.34 | 4,070,866 | -0.56(-1.35%) |
May 06, 2009 | 41.20 | 42.54 | 40.36 | 41.90 | 3,550,795 | +1.67(+4.16%) |
May 05, 2009 | 41.45 | 41.45 | 39.44 | 40.23 | 2,225,420 | -1.25(-3.01%) |
May 04, 2009 | 41.29 | 41.48 | 40.87 | 41.48 | 2,791,057 | +2.51(+6.44%) |
May 01, 2009 | 37.71 | 39.79 | 37.52 | 38.97 | 2,390,708 | +1.42(+3.78%) |
Apr 30, 2009 | 39.75 | 41.43 | 36.88 | 37.55 | 5,113,325 | -2.48(-6.20%) |
Apr 29, 2009 | 40.14 | 41.01 | 39.29 | 40.03 | 4,189,431 | +1.39(+3.60%) |
Apr 28, 2009 | 36.82 | 39.06 | 36.54 | 38.64 | 3,690,329 | +1.28(+3.42%) |
Apr 27, 2009 | 38.33 | 38.33 | 37.04 | 37.36 | 2,814,524 | -1.97(-5.02%) |
Apr 24, 2009 | 38.64 | 39.81 | 38.33 | 39.33 | 3,582,086 | +1.72(+4.57%) |
Apr 23, 2009 | 37.47 | 38.05 | 36.85 | 37.62 | 2,942,025 | +0.51(+1.37%) |
Apr 22, 2009 | 37.30 | 38.82 | 37.05 | 37.11 | 2,784,448 | -0.65(-1.72%) |
Apr 21, 2009 | 36.71 | 38.09 | 36.40 | 37.76 | 2,668,941 | +0.23(+0.63%) |
Apr 20, 2009 | 38.98 | 38.98 | 37.36 | 37.52 | 2,632,373 | -2.48(-6.20%) |
Apr 17, 2009 | 38.98 | 40.16 | 38.25 | 40.00 | 3,816,959 | +1.57(+4.08%) |
Apr 16, 2009 | 39.28 | 39.56 | 37.88 | 38.43 | 3,131,147 | -0.39(-1.02%) |
Apr 15, 2009 | 39.17 | 39.95 | 38.11 | 38.83 | 2,382,703 | -0.42(-1.08%) |
Apr 14, 2009 | 39.06 | 40.62 | 39.06 | 39.25 | 2,382,699 | -0.50(-1.25%) |
Apr 13, 2009 | 39.55 | 40.22 | 38.35 | 39.75 | 2,410,910 | -0.39(-0.96%) |
Apr 09, 2009 | 40.52 | 41.54 | 39.38 | 40.13 | 2,904,818 | +0.62(+1.57%) |
Apr 08, 2009 | 39.47 | 40.27 | 37.47 | 39.51 | 3,310,648 | +0.34(+0.86%) |
Apr 07, 2009 | 40.08 | 40.57 | 38.90 | 39.17 | 2,671,941 | -2.02(-4.90%) |
Apr 06, 2009 | 41.73 | 41.73 | 40.10 | 41.19 | 3,377,843 | -1.18(-2.79%) |
Apr 03, 2009 | 41.31 | 43.24 | 40.77 | 42.38 | 2,962,292 | +1.00(+2.41%) |
Apr 02, 2009 | 39.77 | 41.97 | 39.77 | 41.38 | 3,407,595 | +2.78(+7.20%) |
Apr 01, 2009 | 37.87 | 40.07 | 37.25 | 38.60 | 3,977,415 | -0.07(-0.17%) |
Mar 31, 2009 | 39.57 | 40.08 | 38.58 | 38.67 | 2,353,882 | -0.45(-1.15%) |
Mar 30, 2009 | 39.07 | 39.33 | 38.10 | 39.12 | 3,362,379 | -3.05(-7.24%) |
Mar 26, 2009 | 42.23 | 42.89 | 41.47 | 42.17 | 3,212,290 | +0.88(+2.14%) |
Mar 25, 2009 | 41.59 | 41.99 | 39.98 | 41.29 | 2,630,040 | -0.40(-0.97%) |
Mar 24, 2009 | 41.39 | 42.31 | 40.66 | 41.69 | 2,370,924 | -1.38(-3.21%) |
Mar 23, 2009 | 41.36 | 43.08 | 41.25 | 43.07 | 4,268,108 | +4.53(+11.75%) |
Mar 20, 2009 | 40.22 | 40.85 | 38.43 | 38.55 | 3,507,946 | -1.82(-4.51%) |
Mar 19, 2009 | 40.26 | 41.14 | 39.28 | 40.37 | 3,999,227 | +1.69(+4.38%) |
Mar 18, 2009 | 38.26 | 39.33 | 36.11 | 38.67 | 4,521,218 | +0.14(+0.36%) |
Mar 17, 2009 | 37.48 | 38.61 | 36.68 | 38.54 | 3,494,322 | +1.03(+2.76%) |
Mar 16, 2009 | 36.40 | 38.28 | 36.17 | 37.50 | 2,741,833 | +1.04(+2.86%) |
Mar 13, 2009 | 36.48 | 36.65 | 35.32 | 36.46 | 0 | +0.32(+0.88%) |
Mar 12, 2009 | 34.75 | 36.31 | 34.15 | 36.14 | 3,498,442 | +1.23(+3.53%) |
Mar 11, 2009 | 36.40 | 37.00 | 34.00 | 34.91 | 3,154,587 | -1.03(-2.88%) |
Mar 10, 2009 | 34.60 | 36.40 | 34.13 | 35.94 | 5,440,326 | +2.22(+6.57%) |
Mar 09, 2009 | 34.15 | 35.44 | 33.35 | 33.73 | 3,539,195 | -1.01(-2.92%) |
Mar 06, 2009 | 34.78 | 35.72 | 33.43 | 34.74 | 0 | +0.43(+1.26%) |
Mar 05, 2009 | 34.08 | 35.52 | 33.75 | 34.31 | 3,470,350 | -0.77(-2.20%) |
Mar 04, 2009 | 34.09 | 36.23 | 34.01 | 35.08 | 3,866,625 | +4.19(+13.56%) |
Mar 02, 2009 | 32.51 | 32.97 | 30.27 | 30.89 | 3,801,251 | -2.53(-7.56%) |
Feb 27, 2009 | 32.51 | 34.76 | 32.08 | 33.42 | 0 | -0.08(-0.25%) |
Feb 26, 2009 | 34.56 | 35.47 | 33.32 | 33.50 | 3,081,360 | +0.05(+0.14%) |
Feb 25, 2009 | 33.71 | 34.29 | 31.70 | 33.45 | 5,219,621 | +2.42(+7.81%) |
Feb 24, 2009 | 29.60 | 31.32 | 29.03 | 31.03 | 3,233,308 | +1.74(+5.93%) |
Feb 23, 2009 | 31.69 | 32.04 | 29.14 | 29.29 | 2,866,385 | -1.87(-6.00%) |
Feb 20, 2009 | 32.49 | 32.49 | 30.51 | 31.16 | 0 | -1.49(-4.57%) |
Feb 19, 2009 | 32.54 | 33.28 | 31.83 | 32.66 | 2,201,233 | +0.59(+1.85%) |
Feb 18, 2009 | 33.35 | 33.75 | 31.68 | 32.06 | 2,408,257 | -1.33(-3.99%) |
Feb 17, 2009 | 32.98 | 34.79 | 32.98 | 33.40 | 2,299,119 | -2.88(-7.95%) |
Feb 13, 2009 | 35.91 | 36.97 | 35.79 | 36.28 | 1,665,631 | +0.39(+1.07%) |
Feb 12, 2009 | 33.94 | 36.03 | 33.85 | 35.90 | 2,934,423 | +0.82(+2.33%) |
Feb 11, 2009 | 36.36 | 36.58 | 34.06 | 35.08 | 2,414,973 | -0.31(-0.88%) |
Feb 10, 2009 | 37.49 | 38.42 | 34.80 | 35.39 | 4,720,595 | -2.31(-6.13%) |
Feb 09, 2009 | 37.37 | 38.54 | 37.35 | 37.70 | 3,346,211 | +0.52(+1.39%) |
Feb 06, 2009 | 36.06 | 37.56 | 35.76 | 37.18 | 3,232,778 | +0.51(+1.38%) |
Feb 05, 2009 | 34.96 | 36.85 | 34.29 | 36.68 | 4,343,789 | +1.61(+4.58%) |
Feb 04, 2009 | 34.86 | 35.81 | 34.64 | 35.07 | 3,571,309 | +0.81(+2.36%) |
Feb 03, 2009 | 33.52 | 34.49 | 32.92 | 34.26 | 3,082,580 | +1.00(+2.99%) |