Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.94 | 44.41 | 43.77 | 44.23 | 134,617 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.92 | 43.24 | 43.92 | 302,507 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.24 | 43.42 | 44.11 | 308,935 | +0.73(+1.69%) |
Feb 23, 2010 | 44.06 | 44.37 | 43.26 | 43.37 | 409,791 | -0.78(-1.77%) |
Feb 22, 2010 | 43.75 | 44.50 | 43.75 | 44.15 | 249,695 | +0.54(+1.25%) |
Feb 19, 2010 | 43.14 | 43.81 | 43.14 | 43.61 | 218,033 | +0.20(+0.45%) |
Feb 18, 2010 | 43.15 | 43.61 | 43.10 | 43.42 | 232,095 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.27 | 232,297 | +0.14(+0.32%) |
Feb 16, 2010 | 42.60 | 43.25 | 42.32 | 43.13 | 404,517 | +0.89(+2.10%) |
Feb 12, 2010 | 41.76 | 42.25 | 42.25 | 42.25 | 466,350 | +0.04(+0.10%) |
Feb 11, 2010 | 42.32 | 42.47 | 41.82 | 42.21 | 221,340 | +0.04(+0.10%) |
Feb 10, 2010 | 41.69 | 42.61 | 41.69 | 42.16 | 415,883 | +0.43(+1.03%) |
Feb 09, 2010 | 41.96 | 42.12 | 41.27 | 41.73 | 583,457 | +0.37(+0.88%) |
Feb 08, 2010 | 42.16 | 42.24 | 41.36 | 41.37 | 482,945 | -0.80(-1.89%) |
Feb 05, 2010 | 41.73 | 42.30 | 40.86 | 42.16 | 1,084,772 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.73 | 661,688 | -1.80(-4.12%) |
Feb 03, 2010 | 43.94 | 44.18 | 43.47 | 43.52 | 243,983 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.23 | 43.72 | 44.07 | 423,116 | +0.28(+0.63%) |
Feb 01, 2010 | 43.40 | 43.88 | 43.39 | 43.79 | 555,800 | +0.61(+1.41%) |
Jan 29, 2010 | 43.65 | 44.07 | 43.08 | 43.18 | 392,121 | -0.32(-0.73%) |
Jan 28, 2010 | 44.03 | 44.06 | 42.89 | 43.50 | 607,037 | -0.12(-0.28%) |
Jan 27, 2010 | 42.56 | 43.76 | 42.50 | 43.62 | 758,934 | +1.08(+2.54%) |
Jan 26, 2010 | 43.09 | 43.70 | 42.47 | 42.54 | 509,291 | -0.87(-2.00%) |
Jan 25, 2010 | 43.76 | 43.94 | 42.97 | 43.41 | 248,419 | +0.24(+0.55%) |
Jan 22, 2010 | 44.51 | 44.79 | 43.02 | 43.17 | 330,396 | -1.54(-3.45%) |
Jan 21, 2010 | 45.88 | 46.19 | 44.50 | 44.72 | 573,722 | -1.17(-2.55%) |
Jan 20, 2010 | 45.57 | 46.22 | 45.41 | 45.88 | 343,165 | +0.06(+0.14%) |
Jan 19, 2010 | 45.20 | 45.92 | 44.93 | 45.82 | 266,105 | +0.35(+0.77%) |
Jan 15, 2010 | 45.97 | 45.47 | 45.47 | 45.47 | 593,649 | -0.88(-1.89%) |
Jan 14, 2010 | 45.94 | 46.51 | 45.88 | 46.35 | 428,627 | +0.37(+0.81%) |
Jan 13, 2010 | 45.58 | 46.21 | 45.18 | 45.97 | 279,485 | +0.46(+1.02%) |
Jan 12, 2010 | 45.80 | 45.98 | 45.23 | 45.51 | 382,045 | -0.71(-1.55%) |
Jan 11, 2010 | 46.65 | 46.73 | 46.05 | 46.23 | 199,351 | -0.11(-0.23%) |
Jan 08, 2010 | 46.23 | 46.55 | 45.95 | 46.33 | 397,306 | -0.11(-0.23%) |
Jan 07, 2010 | 45.57 | 46.77 | 45.45 | 46.44 | 535,298 | +0.97(+2.14%) |
Jan 06, 2010 | 45.19 | 45.63 | 45.04 | 45.46 | 428,881 | +0.16(+0.36%) |
Jan 05, 2010 | 44.56 | 45.33 | 44.47 | 45.30 | 294,622 | +0.73(+1.64%) |
Jan 04, 2010 | 43.85 | 44.66 | 43.85 | 44.57 | 200,806 | +0.94(+2.16%) |
Dec 31, 2009 | 43.72 | 43.63 | 43.63 | 43.63 | 171,003 | -0.03(-0.08%) |
Dec 30, 2009 | 43.44 | 43.67 | 43.42 | 43.66 | 84,148 | +0.01(+0.02%) |
Dec 29, 2009 | 43.77 | 43.86 | 43.62 | 43.65 | 121,523 | -0.09(-0.20%) |
Dec 28, 2009 | 43.86 | 44.02 | 43.41 | 43.74 | 154,503 | -0.13(-0.30%) |
Dec 24, 2009 | 43.64 | 43.89 | 43.64 | 43.87 | 60,666 | +0.28(+0.63%) |
Dec 23, 2009 | 43.90 | 43.94 | 43.53 | 43.59 | 175,785 | -0.31(-0.70%) |
Dec 22, 2009 | 43.82 | 44.01 | 43.72 | 43.90 | 299,701 | +0.03(+0.07%) |
Dec 21, 2009 | 43.47 | 43.88 | 43.47 | 43.87 | 489,940 | +0.62(+1.43%) |
Dec 18, 2009 | 42.85 | 43.33 | 42.68 | 43.25 | 505,394 | +0.70(+1.64%) |
Dec 17, 2009 | 42.83 | 42.98 | 42.49 | 42.55 | 376,042 | -0.73(-1.69%) |
Dec 16, 2009 | 43.20 | 43.49 | 43.10 | 43.29 | 344,906 | +0.25(+0.59%) |
Dec 15, 2009 | 43.47 | 43.54 | 42.88 | 43.03 | 281,415 | -0.67(-1.54%) |
Dec 14, 2009 | 43.50 | 43.74 | 43.49 | 43.71 | 198,372 | +0.22(+0.50%) |
Dec 11, 2009 | 43.24 | 43.50 | 43.16 | 43.49 | 184,703 | +0.30(+0.70%) |
Dec 10, 2009 | 43.42 | 43.67 | 43.08 | 43.19 | 394,150 | -0.13(-0.30%) |
Dec 09, 2009 | 43.16 | 43.55 | 42.92 | 43.32 | 540,191 | +0.15(+0.36%) |
Dec 08, 2009 | 43.25 | 43.49 | 43.03 | 43.16 | 720,449 | -0.37(-0.86%) |
Dec 07, 2009 | 44.07 | 44.28 | 43.39 | 43.54 | 796,096 | -0.58(-1.33%) |
Dec 04, 2009 | 44.23 | 44.36 | 43.50 | 44.12 | 1,706,389 | +0.64(+1.48%) |
Dec 03, 2009 | 44.67 | 45.10 | 43.34 | 43.48 | 1,229,368 | -0.86(-1.94%) |
Dec 02, 2009 | 44.34 | 44.58 | 44.11 | 44.34 | 815,327 | -0.13(-0.29%) |
Dec 01, 2009 | 44.80 | 44.89 | 44.20 | 44.47 | 1,073,221 | +0.01(+0.02%) |
Nov 30, 2009 | 43.47 | 44.54 | 43.47 | 44.46 | 1,363,288 | +1.17(+2.70%) |
Nov 27, 2009 | 43.11 | 43.98 | 43.06 | 43.29 | 1,037,501 | -1.16(-2.61%) |
Nov 25, 2009 | 44.78 | 44.85 | 44.36 | 44.46 | 606,860 | -0.15(-0.35%) |
Nov 24, 2009 | 44.81 | 44.81 | 44.31 | 44.61 | 1,224,119 | -0.29(-0.65%) |
Nov 23, 2009 | 44.77 | 45.18 | 44.70 | 44.90 | 730,046 | +0.59(+1.34%) |
Nov 20, 2009 | 44.18 | 44.57 | 44.11 | 44.31 | 752,485 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.07 | 44.38 | 44.55 | 805,044 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.39 | 44.89 | 45.32 | 863,667 | +0.32(+0.72%) |
Nov 17, 2009 | 44.78 | 45.02 | 44.55 | 45.00 | 624,523 | +0.15(+0.33%) |
Nov 16, 2009 | 44.85 | 45.36 | 44.62 | 44.85 | 808,960 | +0.45(+1.01%) |
Nov 13, 2009 | 44.54 | 44.69 | 44.07 | 44.41 | 1,027,899 | -0.23(-0.51%) |
Nov 12, 2009 | 45.21 | 45.64 | 44.49 | 44.63 | 1,134,087 | -0.73(-1.61%) |
Nov 11, 2009 | 45.25 | 45.93 | 45.11 | 45.37 | 1,787,726 | +0.54(+1.20%) |
Nov 10, 2009 | 44.87 | 45.20 | 44.46 | 44.83 | 1,233,539 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.88 | 44.98 | 1,315,146 | +1.41(+3.23%) |
Nov 06, 2009 | 43.05 | 43.72 | 42.90 | 43.57 | 1,677,376 | -0.15(-0.33%) |
Nov 05, 2009 | 42.89 | 43.77 | 42.66 | 43.72 | 1,289,174 | +1.17(+2.75%) |
Nov 04, 2009 | 43.69 | 43.80 | 42.47 | 42.55 | 2,053,804 | -0.50(-1.15%) |
Nov 03, 2009 | 42.37 | 43.19 | 42.14 | 43.04 | 1,357,124 | +0.04(+0.09%) |
Nov 02, 2009 | 42.91 | 43.67 | 41.83 | 43.00 | 1,800,581 | +0.33(+0.78%) |
Oct 30, 2009 | 44.45 | 44.45 | 42.47 | 42.67 | 2,121,157 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.46 | 44.73 | 1,554,989 | +1.55(+3.59%) |
Oct 28, 2009 | 44.27 | 44.37 | 43.05 | 43.18 | 1,810,908 | -1.24(-2.80%) |
Oct 27, 2009 | 44.56 | 44.80 | 44.07 | 44.42 | 1,879,281 | -0.20(-0.44%) |
Oct 26, 2009 | 45.84 | 45.88 | 44.34 | 44.62 | 1,630,286 | -1.22(-2.66%) |
Oct 23, 2009 | 45.97 | 46.03 | 45.51 | 45.84 | 1,778,524 | -0.50(-1.07%) |
Oct 22, 2009 | 45.35 | 46.44 | 45.21 | 46.33 | 1,923,220 | +1.08(+2.39%) |
Oct 21, 2009 | 46.03 | 46.74 | 45.20 | 45.25 | 1,107,714 | -0.92(-1.99%) |
Oct 20, 2009 | 46.27 | 46.34 | 46.05 | 46.17 | 728,506 | -0.15(-0.33%) |
Oct 19, 2009 | 46.37 | 46.56 | 45.91 | 46.32 | 769,377 | +0.00(+0.00%) |
Oct 16, 2009 | 46.57 | 46.66 | 46.23 | 46.32 | 1,063,996 | -1.08(-2.28%) |
Oct 15, 2009 | 47.21 | 47.43 | 46.95 | 47.40 | 776,067 | -0.44(-0.92%) |
Oct 14, 2009 | 47.18 | 47.90 | 46.97 | 47.84 | 1,223,970 | +1.48(+3.19%) |
Oct 13, 2009 | 46.42 | 46.54 | 45.81 | 46.36 | 1,009,581 | -0.29(-0.63%) |
Oct 12, 2009 | 46.32 | 46.70 | 46.23 | 46.66 | 507,986 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.24 | 45.62 | 46.21 | 881,448 | +0.43(+0.94%) |
Oct 08, 2009 | 46.06 | 46.27 | 45.62 | 45.78 | 818,924 | +0.08(+0.18%) |
Oct 07, 2009 | 45.01 | 45.75 | 44.88 | 45.70 | 1,387,848 | +0.58(+1.30%) |
Oct 06, 2009 | 45.08 | 45.54 | 44.56 | 45.11 | 1,126,239 | +0.52(+1.17%) |
Oct 05, 2009 | 43.70 | 44.67 | 43.70 | 44.59 | 1,012,498 | +1.37(+3.18%) |
Oct 02, 2009 | 42.53 | 43.65 | 42.39 | 43.22 | 1,065,879 | -0.06(-0.13%) |
Oct 01, 2009 | 44.88 | 44.98 | 43.24 | 43.28 | 1,665,716 | -1.82(-4.03%) |
Sep 30, 2009 | 45.57 | 45.69 | 44.64 | 45.10 | 849,750 | -0.24(-0.54%) |
Sep 29, 2009 | 45.63 | 46.01 | 45.32 | 45.34 | 1,050,495 | -0.15(-0.32%) |
Sep 28, 2009 | 44.56 | 45.54 | 44.43 | 45.49 | 732,869 | +1.24(+2.81%) |
Sep 25, 2009 | 44.59 | 44.76 | 43.92 | 44.24 | 1,019,207 | -0.65(-1.45%) |
Sep 24, 2009 | 45.98 | 46.03 | 44.54 | 44.89 | 2,185,942 | -0.79(-1.72%) |
Sep 23, 2009 | 46.67 | 46.84 | 45.65 | 45.68 | 1,304,459 | -0.86(-1.85%) |
Sep 22, 2009 | 45.97 | 46.56 | 45.75 | 46.54 | 1,149,688 | +1.04(+2.28%) |
Sep 21, 2009 | 45.36 | 45.68 | 45.33 | 45.50 | 955,169 | -0.37(-0.81%) |
Sep 18, 2009 | 46.02 | 46.19 | 45.62 | 45.88 | 1,142,486 | -0.02(-0.05%) |
Sep 17, 2009 | 45.83 | 46.57 | 45.63 | 45.90 | 1,283,213 | +0.64(+1.42%) |
Sep 16, 2009 | 44.65 | 45.94 | 44.61 | 45.26 | 1,269,144 | +0.74(+1.66%) |
Sep 15, 2009 | 44.61 | 44.97 | 43.94 | 44.52 | 1,934,363 | +0.03(+0.07%) |
Sep 14, 2009 | 43.48 | 44.58 | 43.48 | 44.49 | 1,371,653 | +0.38(+0.87%) |
Sep 11, 2009 | 44.49 | 44.63 | 44.08 | 44.11 | 1,027,265 | -0.35(-0.79%) |
Sep 10, 2009 | 44.10 | 44.49 | 43.50 | 44.46 | 1,145,122 | +0.33(+0.75%) |
Sep 09, 2009 | 43.61 | 44.24 | 43.50 | 44.12 | 1,637,756 | +0.53(+1.21%) |
Sep 08, 2009 | 43.85 | 43.98 | 43.29 | 43.59 | 1,162,448 | +0.33(+0.77%) |
Sep 04, 2009 | 43.13 | 43.39 | 42.84 | 43.26 | 1,389,401 | +0.32(+0.74%) |
Sep 03, 2009 | 42.44 | 43.02 | 42.32 | 42.94 | 961,845 | +0.93(+2.22%) |
Sep 02, 2009 | 42.09 | 42.79 | 41.92 | 42.01 | 1,420,791 | -0.45(-1.05%) |
Sep 01, 2009 | 44.31 | 44.89 | 42.39 | 42.46 | 2,092,517 | -2.20(-4.93%) |
Aug 31, 2009 | 44.02 | 44.69 | 43.89 | 44.66 | 1,126,675 | -0.15(-0.33%) |
Aug 28, 2009 | 45.06 | 45.27 | 44.33 | 44.80 | 2,238,875 | +0.04(+0.09%) |
Aug 27, 2009 | 44.27 | 44.84 | 43.95 | 44.76 | 1,615,922 | +0.45(+1.03%) |
Aug 26, 2009 | 44.29 | 44.71 | 43.90 | 44.31 | 1,743,875 | -0.07(-0.15%) |
Aug 25, 2009 | 44.31 | 44.85 | 44.28 | 44.37 | 2,310,610 | +0.41(+0.92%) |
Aug 24, 2009 | 44.98 | 45.28 | 43.89 | 43.97 | 1,768,480 | -0.49(-1.10%) |
Aug 21, 2009 | 44.17 | 44.61 | 43.92 | 44.46 | 1,442,890 | +0.87(+1.99%) |
Aug 20, 2009 | 42.74 | 43.65 | 42.64 | 43.59 | 1,538,641 | +1.01(+2.37%) |
Aug 19, 2009 | 42.02 | 42.87 | 41.99 | 42.58 | 1,681,608 | -0.02(-0.04%) |
Aug 18, 2009 | 42.28 | 42.84 | 42.19 | 42.60 | 1,698,763 | +0.56(+1.33%) |
Aug 17, 2009 | 42.25 | 42.41 | 41.81 | 42.03 | 1,878,548 | -1.59(-3.65%) |
Aug 14, 2009 | 43.84 | 43.87 | 42.91 | 43.63 | 1,600,566 | -0.17(-0.39%) |
Aug 13, 2009 | 43.52 | 43.81 | 42.89 | 43.80 | 1,209,522 | +0.79(+1.83%) |
Aug 12, 2009 | 42.17 | 43.29 | 42.12 | 43.01 | 1,775,304 | +0.67(+1.57%) |
Aug 11, 2009 | 43.63 | 43.67 | 42.28 | 42.34 | 1,636,654 | -1.57(-3.57%) |
Aug 10, 2009 | 43.76 | 44.32 | 43.40 | 43.91 | 1,604,529 | -0.10(-0.22%) |
Aug 07, 2009 | 43.78 | 44.81 | 43.34 | 44.01 | 1,886,468 | +1.02(+2.38%) |
Aug 06, 2009 | 43.86 | 44.02 | 42.59 | 42.98 | 2,581,720 | -0.18(-0.41%) |
Aug 05, 2009 | 42.12 | 43.35 | 41.88 | 43.16 | 2,217,771 | +1.39(+3.32%) |
Aug 04, 2009 | 41.17 | 42.03 | 40.68 | 41.77 | 1,796,557 | +0.69(+1.68%) |
Aug 03, 2009 | 40.76 | 41.10 | 40.59 | 41.08 | 2,025,072 | +1.06(+2.66%) |
Jul 31, 2009 | 39.80 | 40.13 | 39.58 | 40.02 | 2,062,365 | +0.24(+0.61%) |
Jul 30, 2009 | 39.44 | 40.22 | 39.43 | 39.78 | 1,625,425 | +0.85(+2.19%) |
Jul 29, 2009 | 38.66 | 39.08 | 38.57 | 38.92 | 1,113,357 | +0.05(+0.13%) |
Jul 28, 2009 | 38.66 | 39.01 | 38.52 | 38.88 | 1,536,645 | +0.06(+0.17%) |
Jul 27, 2009 | 38.41 | 38.98 | 38.40 | 38.81 | 1,419,901 | +0.49(+1.27%) |
Jul 24, 2009 | 38.38 | 38.48 | 37.84 | 38.32 | 1,345,979 | -0.24(-0.63%) |
Jul 23, 2009 | 37.79 | 38.83 | 37.55 | 38.57 | 2,619,710 | +0.86(+2.28%) |
Jul 22, 2009 | 37.19 | 38.04 | 37.01 | 37.71 | 2,341,437 | -0.10(-0.26%) |
Jul 21, 2009 | 38.55 | 38.55 | 37.40 | 37.80 | 2,938,290 | -0.38(-1.00%) |
Jul 20, 2009 | 38.27 | 38.50 | 37.99 | 38.18 | 2,142,040 | +0.26(+0.69%) |
Jul 17, 2009 | 38.27 | 38.56 | 37.76 | 37.92 | 1,951,392 | -0.35(-0.91%) |
Jul 16, 2009 | 38.10 | 38.52 | 37.62 | 38.27 | 2,382,241 | +0.02(+0.06%) |
Jul 15, 2009 | 37.33 | 38.63 | 37.26 | 38.25 | 2,937,413 | +1.52(+4.14%) |
Jul 14, 2009 | 36.99 | 37.02 | 36.32 | 36.73 | 2,077,197 | -0.10(-0.26%) |
Jul 13, 2009 | 35.67 | 36.88 | 35.37 | 36.83 | 2,424,719 | +2.14(+6.16%) |
Jul 10, 2009 | 34.86 | 35.07 | 34.59 | 34.69 | 2,119,491 | -0.51(-1.45%) |
Jul 09, 2009 | 35.02 | 35.56 | 34.90 | 35.20 | 1,901,952 | +0.61(+1.76%) |
Jul 08, 2009 | 35.38 | 35.43 | 33.82 | 34.59 | 2,732,895 | -0.59(-1.69%) |
Jul 07, 2009 | 35.66 | 35.87 | 35.19 | 35.19 | 1,992,010 | -0.46(-1.30%) |
Jul 06, 2009 | 35.34 | 35.78 | 35.05 | 35.65 | 2,322,283 | -0.15(-0.43%) |
Jul 02, 2009 | 36.37 | 36.47 | 35.76 | 35.80 | 1,953,152 | -1.13(-3.06%) |
Jul 01, 2009 | 37.27 | 37.42 | 36.87 | 36.93 | 2,182,221 | -0.21(-0.57%) |
Jun 30, 2009 | 37.56 | 37.80 | 36.88 | 37.14 | 2,805,902 | -0.40(-1.06%) |
Jun 29, 2009 | 37.21 | 37.65 | 36.78 | 37.54 | 2,278,932 | +0.47(+1.27%) |
Jun 26, 2009 | 36.68 | 37.28 | 36.54 | 37.07 | 1,639,305 | +0.32(+0.86%) |
Jun 25, 2009 | 36.04 | 36.77 | 35.99 | 36.76 | 1,863,588 | +0.70(+1.94%) |
Jun 24, 2009 | 36.10 | 36.58 | 35.76 | 36.06 | 2,098,044 | +0.18(+0.50%) |
Jun 23, 2009 | 35.52 | 36.15 | 35.31 | 35.88 | 2,635,551 | +0.45(+1.28%) |
Jun 22, 2009 | 37.02 | 37.36 | 35.40 | 35.42 | 2,153,484 | -2.16(-5.75%) |
Jun 19, 2009 | 37.44 | 37.75 | 36.82 | 37.58 | 1,716,757 | +0.61(+1.65%) |
Jun 18, 2009 | 36.27 | 37.08 | 36.15 | 36.97 | 1,915,549 | +0.82(+2.27%) |
Jun 17, 2009 | 36.97 | 36.98 | 35.76 | 36.15 | 3,767,946 | -0.97(-2.60%) |
Jun 16, 2009 | 37.98 | 37.98 | 37.04 | 37.12 | 2,195,914 | -0.69(-1.83%) |
Jun 15, 2009 | 38.27 | 38.54 | 37.76 | 37.81 | 2,239,887 | -0.90(-2.33%) |
Jun 12, 2009 | 38.32 | 38.81 | 38.30 | 38.71 | 1,837,202 | +0.28(+0.74%) |
Jun 11, 2009 | 38.16 | 39.04 | 38.07 | 38.43 | 3,207,433 | +0.80(+2.12%) |
Jun 10, 2009 | 38.83 | 38.83 | 37.63 | 37.63 | 3,649,461 | -0.85(-2.22%) |
Jun 09, 2009 | 38.45 | 38.71 | 38.16 | 38.49 | 3,056,202 | +0.22(+0.57%) |
Jun 08, 2009 | 38.19 | 38.61 | 37.81 | 38.27 | 2,865,363 | +0.32(+0.83%) |
Jun 05, 2009 | 38.99 | 39.06 | 37.74 | 37.95 | 3,325,142 | -0.37(-0.95%) |
Jun 04, 2009 | 37.31 | 38.38 | 37.26 | 38.31 | 2,883,179 | +1.28(+3.44%) |
Jun 03, 2009 | 37.20 | 37.52 | 36.67 | 37.04 | 2,660,591 | -0.39(-1.04%) |
Jun 02, 2009 | 37.49 | 37.75 | 37.14 | 37.43 | 2,647,511 | -0.81(-2.12%) |
Jun 01, 2009 | 38.35 | 38.79 | 37.80 | 38.24 | 2,378,540 | +0.35(+0.92%) |
May 29, 2009 | 37.50 | 37.94 | 36.86 | 37.89 | 2,628,018 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.31 | 35.85 | 37.22 | 3,216,218 | +1.05(+2.90%) |
May 27, 2009 | 37.68 | 37.77 | 36.09 | 36.17 | 1,762,516 | -1.14(-3.05%) |
May 26, 2009 | 35.73 | 37.43 | 35.63 | 37.31 | 3,124,490 | +1.33(+3.70%) |
May 22, 2009 | 36.56 | 36.68 | 35.93 | 35.98 | 2,515,293 | -0.30(-0.83%) |
May 21, 2009 | 35.76 | 36.70 | 35.72 | 36.28 | 3,647,148 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.25 | 36.04 | 36.35 | 3,903,500 | -0.93(-2.48%) |
May 19, 2009 | 38.44 | 38.71 | 37.19 | 37.27 | 3,328,607 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.39 | 36.76 | 38.23 | 2,977,839 | +2.27(+6.33%) |
May 15, 2009 | 36.56 | 36.99 | 35.72 | 35.95 | 2,796,500 | -0.71(-1.95%) |
May 14, 2009 | 35.27 | 36.86 | 35.27 | 36.67 | 3,602,201 | +1.02(+2.85%) |
May 13, 2009 | 36.39 | 36.62 | 35.37 | 35.65 | 3,717,555 | -1.67(-4.48%) |
May 12, 2009 | 38.93 | 38.93 | 36.30 | 37.32 | 4,260,963 | -1.11(-2.90%) |
May 11, 2009 | 39.49 | 39.93 | 38.25 | 38.44 | 5,192,712 | -2.17(-5.34%) |
May 08, 2009 | 38.62 | 40.74 | 38.16 | 40.61 | 5,147,841 | +2.66(+7.00%) |
May 07, 2009 | 41.08 | 41.08 | 37.23 | 37.95 | 5,054,656 | -0.97(-2.50%) |
May 06, 2009 | 37.47 | 39.34 | 37.27 | 38.92 | 5,058,680 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.95 | 36.45 | 4,659,769 | -0.49(-1.33%) |
May 04, 2009 | 33.68 | 36.94 | 33.68 | 36.94 | 4,350,584 | +3.62(+10.86%) |
May 01, 2009 | 33.55 | 34.04 | 33.01 | 33.32 | 2,403,743 | -0.28(-0.82%) |
Apr 30, 2009 | 34.64 | 34.79 | 33.48 | 33.60 | 3,258,760 | -0.33(-0.96%) |
Apr 29, 2009 | 33.02 | 34.16 | 32.97 | 33.92 | 4,693,045 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.11 | 32.45 | 3,905,181 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.14 | 33.03 | 33.29 | 3,831,329 | -0.78(-2.29%) |
Apr 24, 2009 | 33.59 | 34.79 | 33.00 | 34.07 | 7,809,523 | +0.71(+2.14%) |
Apr 23, 2009 | 32.34 | 33.64 | 32.05 | 33.35 | 5,723,337 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.14 | 31.82 | 32.13 | 6,696,765 | -0.78(-2.37%) |
Apr 21, 2009 | 29.77 | 33.06 | 29.40 | 32.91 | 6,979,102 | +2.23(+7.28%) |
Apr 20, 2009 | 33.61 | 33.61 | 30.68 | 30.68 | 3,570,116 | -4.11(-11.81%) |
Apr 17, 2009 | 34.46 | 35.38 | 33.58 | 34.79 | 5,489,337 | +0.64(+1.88%) |
Apr 16, 2009 | 34.54 | 34.72 | 33.19 | 34.15 | 3,564,216 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.23 | 31.69 | 34.07 | 2,603,670 | +1.48(+4.54%) |
Apr 14, 2009 | 34.66 | 35.07 | 32.51 | 32.60 | 3,505,747 | -2.62(-7.43%) |
Apr 13, 2009 | 32.98 | 35.48 | 32.64 | 35.21 | 3,738,671 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.66 | 31.22 | 33.47 | 4,306,462 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.91 | 2,042,623 | -0.02(-0.06%) |
Apr 07, 2009 | 28.77 | 29.62 | 28.77 | 28.92 | 2,150,711 | -0.80(-2.71%) |
Apr 06, 2009 | 29.76 | 30.05 | 29.35 | 29.73 | 2,569,565 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.77 | 29.09 | 30.77 | 3,127,297 | +1.29(+4.38%) |
Apr 02, 2009 | 30.22 | 30.53 | 29.05 | 29.48 | 3,301,268 | +0.74(+2.57%) |
Apr 01, 2009 | 27.24 | 28.92 | 27.19 | 28.74 | 2,298,183 | +0.80(+2.88%) |
Mar 31, 2009 | 27.13 | 28.42 | 26.86 | 27.93 | 2,210,944 | +1.44(+5.43%) |
Mar 30, 2009 | 27.49 | 27.76 | 26.29 | 26.50 | 2,257,796 | -3.37(-11.29%) |
Mar 26, 2009 | 30.05 | 30.20 | 28.92 | 29.87 | 5,514,231 | +0.22(+0.74%) |
Mar 25, 2009 | 29.39 | 30.16 | 27.58 | 29.65 | 6,681,232 | +1.04(+3.63%) |
Mar 24, 2009 | 29.35 | 30.62 | 28.42 | 28.61 | 4,552,352 | -1.71(-5.63%) |
Mar 23, 2009 | 28.36 | 30.40 | 28.32 | 30.31 | 4,252,623 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.89 | 3,048,261 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.50 | 26.93 | 27.34 | 5,327,106 | -2.01(-6.86%) |
Mar 18, 2009 | 26.57 | 29.46 | 26.38 | 29.36 | 5,528,130 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.89 | 24.82 | 26.85 | 2,344,676 | +1.49(+5.89%) |
Mar 16, 2009 | 26.41 | 27.20 | 25.26 | 25.36 | 2,943,419 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.20 | 25.89 | 22.87 | 25.68 | 2,172,615 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.11 | 22.69 | 23.27 | 3,566,242 | +0.75(+3.32%) |
Mar 10, 2009 | 20.44 | 22.63 | 20.42 | 22.52 | 2,892,403 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.22 | 18.67 | 19.55 | 3,113,379 | +0.45(+2.34%) |
Mar 06, 2009 | 19.84 | 20.43 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.04 | 21.16 | 19.58 | 19.66 | 2,307,322 | -1.98(-9.16%) |
Mar 04, 2009 | 22.86 | 22.86 | 21.18 | 21.65 | 2,717,262 | -0.85(-3.79%) |