Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.89 | 45.71 | 44.79 | 45.38 | 749,327 | +0.76(+1.70%) |
Nov 27, 2009 | 43.69 | 45.00 | 43.69 | 44.62 | 201,231 | -0.52(-1.15%) |
Nov 25, 2009 | 44.89 | 45.20 | 44.66 | 45.14 | 239,173 | +0.43(+0.96%) |
Nov 24, 2009 | 43.96 | 44.72 | 43.56 | 44.71 | 349,150 | +1.00(+2.29%) |
Nov 23, 2009 | 43.97 | 44.40 | 43.44 | 43.71 | 592,663 | +0.01(+0.02%) |
Nov 20, 2009 | 44.16 | 44.27 | 43.63 | 43.70 | 429,350 | -0.46(-1.04%) |
Nov 19, 2009 | 45.07 | 45.16 | 43.95 | 44.16 | 488,393 | -1.05(-2.32%) |
Nov 18, 2009 | 45.13 | 45.31 | 44.90 | 45.21 | 331,215 | -0.16(-0.35%) |
Nov 17, 2009 | 45.06 | 45.37 | 45.02 | 45.37 | 465,728 | +0.01(+0.02%) |
Nov 16, 2009 | 43.91 | 45.49 | 43.84 | 45.36 | 708,334 | +1.46(+3.33%) |
Nov 13, 2009 | 43.54 | 44.09 | 43.30 | 43.90 | 533,465 | +0.36(+0.83%) |
Nov 12, 2009 | 43.94 | 44.16 | 43.26 | 43.54 | 779,880 | -0.66(-1.49%) |
Nov 11, 2009 | 44.40 | 45.04 | 43.94 | 44.20 | 558,025 | -0.35(-0.79%) |
Nov 10, 2009 | 44.21 | 45.11 | 43.77 | 44.55 | 859,629 | +0.09(+0.20%) |
Nov 09, 2009 | 45.01 | 45.46 | 44.26 | 44.46 | 750,578 | -0.57(-1.27%) |
Nov 06, 2009 | 44.55 | 45.44 | 44.55 | 45.03 | 525,538 | -0.16(-0.35%) |
Nov 05, 2009 | 43.76 | 45.19 | 43.76 | 45.19 | 819,631 | +1.54(+3.53%) |
Nov 04, 2009 | 44.51 | 44.69 | 43.51 | 43.65 | 675,202 | -0.84(-1.89%) |
Nov 03, 2009 | 43.10 | 44.49 | 43.00 | 44.49 | 829,287 | +0.95(+2.18%) |
Nov 02, 2009 | 44.78 | 44.90 | 43.04 | 43.54 | 1,323,821 | -0.87(-1.96%) |
Oct 30, 2009 | 44.95 | 45.75 | 44.39 | 44.41 | 662,948 | -0.49(-1.09%) |
Oct 29, 2009 | 46.04 | 46.04 | 44.82 | 44.90 | 925,920 | -0.24(-0.53%) |
Oct 28, 2009 | 48.21 | 48.37 | 45.00 | 45.14 | 1,456,128 | -2.92(-6.08%) |
Oct 27, 2009 | 48.21 | 48.90 | 48.05 | 48.06 | 1,152,681 | +0.07(+0.15%) |
Oct 26, 2009 | 48.26 | 48.80 | 47.75 | 47.99 | 1,014,361 | +0.02(+0.04%) |
Oct 23, 2009 | 48.51 | 48.93 | 47.87 | 47.97 | 1,297,910 | +0.16(+0.33%) |
Oct 22, 2009 | 47.10 | 48.03 | 46.01 | 47.81 | 2,935,341 | +3.68(+8.34%) |
Oct 21, 2009 | 44.90 | 45.17 | 43.81 | 44.13 | 841,293 | -0.67(-1.50%) |
Oct 20, 2009 | 44.78 | 46.18 | 44.51 | 44.80 | 512,137 | -1.19(-2.59%) |
Oct 19, 2009 | 45.92 | 46.78 | 45.67 | 45.99 | 578,155 | -0.03(-0.07%) |
Oct 16, 2009 | 45.56 | 46.16 | 45.44 | 46.02 | 399,760 | +0.15(+0.33%) |
Oct 15, 2009 | 44.53 | 46.16 | 44.44 | 45.87 | 534,787 | +0.96(+2.14%) |
Oct 14, 2009 | 44.61 | 44.93 | 43.82 | 44.91 | 632,251 | +0.93(+2.11%) |
Oct 13, 2009 | 44.42 | 45.20 | 43.86 | 43.98 | 325,484 | -0.53(-1.19%) |
Oct 12, 2009 | 44.91 | 44.95 | 44.39 | 44.51 | 220,532 | -0.15(-0.34%) |
Oct 09, 2009 | 44.29 | 44.88 | 44.29 | 44.66 | 175,306 | +0.18(+0.40%) |
Oct 08, 2009 | 44.12 | 44.61 | 43.66 | 44.48 | 626,744 | +0.72(+1.65%) |
Oct 07, 2009 | 44.59 | 44.71 | 43.62 | 43.76 | 416,745 | -0.54(-1.22%) |
Oct 06, 2009 | 43.70 | 44.87 | 43.22 | 44.30 | 586,487 | +1.01(+2.33%) |
Oct 05, 2009 | 44.43 | 44.43 | 43.08 | 43.29 | 469,214 | -0.77(-1.75%) |
Oct 02, 2009 | 43.16 | 44.63 | 43.15 | 44.06 | 769,295 | +0.95(+2.20%) |
Oct 01, 2009 | 44.29 | 44.58 | 43.07 | 43.11 | 562,066 | -1.43(-3.21%) |
Sep 30, 2009 | 44.22 | 44.61 | 43.51 | 44.54 | 617,827 | +0.56(+1.27%) |
Sep 29, 2009 | 45.48 | 45.48 | 43.92 | 43.98 | 840,803 | -1.18(-2.61%) |
Sep 28, 2009 | 45.37 | 45.77 | 44.31 | 45.16 | 411,142 | +0.25(+0.56%) |
Sep 25, 2009 | 44.23 | 45.07 | 44.01 | 44.91 | 312,904 | +0.36(+0.81%) |
Sep 24, 2009 | 45.64 | 45.64 | 44.06 | 44.55 | 562,417 | -0.84(-1.85%) |
Sep 23, 2009 | 45.87 | 46.19 | 45.10 | 45.39 | 533,328 | -0.41(-0.90%) |
Sep 22, 2009 | 46.62 | 47.00 | 45.62 | 45.80 | 688,942 | -0.87(-1.86%) |
Sep 21, 2009 | 45.79 | 46.80 | 45.71 | 46.67 | 367,438 | +0.78(+1.70%) |
Sep 18, 2009 | 46.56 | 46.79 | 45.72 | 45.89 | 822,424 | -0.56(-1.21%) |
Sep 17, 2009 | 46.06 | 46.64 | 45.99 | 46.45 | 715,841 | +0.35(+0.76%) |
Sep 16, 2009 | 45.44 | 46.10 | 45.14 | 46.10 | 360,798 | +0.66(+1.45%) |
Sep 15, 2009 | 45.70 | 45.99 | 45.23 | 45.44 | 339,884 | -0.37(-0.81%) |
Sep 14, 2009 | 45.25 | 45.93 | 45.11 | 45.81 | 286,093 | +0.22(+0.48%) |
Sep 11, 2009 | 44.82 | 45.77 | 44.82 | 45.59 | 808,587 | +0.73(+1.63%) |
Sep 10, 2009 | 45.38 | 45.48 | 44.86 | 44.86 | 791,152 | -0.54(-1.19%) |
Sep 09, 2009 | 46.09 | 46.50 | 45.23 | 45.40 | 702,068 | -0.65(-1.41%) |
Sep 08, 2009 | 45.90 | 46.10 | 45.46 | 46.05 | 361,157 | +0.10(+0.22%) |
Sep 04, 2009 | 44.74 | 46.08 | 44.66 | 45.95 | 616,929 | +1.42(+3.19%) |
Sep 03, 2009 | 44.38 | 44.62 | 43.88 | 44.53 | 550,582 | +0.38(+0.86%) |
Sep 02, 2009 | 44.40 | 44.66 | 43.95 | 44.15 | 564,025 | -0.50(-1.12%) |
Sep 01, 2009 | 45.91 | 46.09 | 44.53 | 44.65 | 1,357,670 | -0.48(-1.06%) |
Aug 31, 2009 | 44.43 | 45.15 | 43.92 | 45.13 | 1,029,367 | +0.48(+1.08%) |
Aug 28, 2009 | 45.40 | 45.40 | 43.99 | 44.65 | 263,625 | -0.01(-0.02%) |
Aug 27, 2009 | 45.19 | 45.19 | 43.92 | 44.66 | 281,214 | -0.32(-0.71%) |
Aug 26, 2009 | 44.94 | 45.20 | 44.61 | 44.98 | 409,718 | +0.28(+0.63%) |
Aug 25, 2009 | 44.94 | 45.33 | 44.49 | 44.70 | 443,367 | -0.41(-0.91%) |
Aug 24, 2009 | 44.92 | 45.13 | 44.42 | 45.11 | 638,240 | +0.21(+0.47%) |
Aug 21, 2009 | 44.35 | 44.95 | 44.24 | 44.90 | 535,330 | +0.86(+1.95%) |
Aug 20, 2009 | 43.55 | 44.14 | 43.19 | 44.04 | 308,299 | +0.42(+0.96%) |
Aug 19, 2009 | 42.34 | 43.80 | 42.22 | 43.62 | 533,592 | +1.17(+2.76%) |
Aug 18, 2009 | 42.07 | 42.89 | 41.67 | 42.45 | 573,780 | +0.30(+0.71%) |
Aug 17, 2009 | 42.53 | 42.85 | 41.79 | 42.15 | 398,724 | -0.82(-1.91%) |
Aug 14, 2009 | 42.76 | 43.06 | 41.94 | 42.97 | 404,346 | +0.39(+0.92%) |
Aug 13, 2009 | 43.60 | 43.60 | 42.36 | 42.58 | 727,981 | -0.69(-1.59%) |
Aug 12, 2009 | 43.63 | 43.85 | 42.85 | 43.27 | 872,136 | -0.04(-0.09%) |
Aug 11, 2009 | 44.52 | 44.52 | 43.28 | 43.31 | 883,576 | -1.16(-2.61%) |
Aug 10, 2009 | 44.20 | 46.23 | 43.43 | 44.47 | 479,030 | -0.01(-0.02%) |
Aug 07, 2009 | 44.76 | 44.93 | 44.09 | 44.48 | 739,252 | +0.34(+0.77%) |
Aug 06, 2009 | 44.62 | 44.79 | 43.57 | 44.14 | 848,594 | -0.20(-0.45%) |
Aug 05, 2009 | 44.93 | 44.93 | 43.78 | 44.34 | 722,829 | -0.66(-1.47%) |
Aug 04, 2009 | 44.75 | 45.06 | 44.43 | 45.00 | 931,068 | +0.27(+0.60%) |
Aug 03, 2009 | 44.36 | 44.73 | 43.44 | 44.73 | 739,107 | +0.68(+1.54%) |
Jul 31, 2009 | 44.04 | 44.49 | 43.90 | 44.05 | 1,213,490 | -0.14(-0.32%) |
Jul 30, 2009 | 44.50 | 44.69 | 43.43 | 44.19 | 1,117,057 | +0.23(+0.52%) |
Jul 29, 2009 | 42.47 | 44.24 | 42.30 | 43.96 | 1,451,426 | +0.49(+1.13%) |
Jul 28, 2009 | 42.55 | 43.49 | 42.55 | 43.47 | 1,207,131 | +0.52(+1.21%) |
Jul 27, 2009 | 42.71 | 43.09 | 40.03 | 42.95 | 1,893,335 | -0.25(-0.58%) |
Jul 24, 2009 | 41.13 | 43.58 | 40.93 | 43.20 | 2,224,214 | +2.22(+5.42%) |
Jul 23, 2009 | 40.41 | 41.37 | 39.25 | 40.98 | 2,653,903 | +2.79(+7.31%) |
Jul 22, 2009 | 38.92 | 38.93 | 37.94 | 38.19 | 1,318,403 | -0.63(-1.62%) |
Jul 21, 2009 | 38.90 | 39.10 | 38.46 | 38.82 | 674,681 | +0.23(+0.60%) |
Jul 20, 2009 | 38.78 | 39.09 | 38.09 | 38.59 | 578,565 | +0.10(+0.26%) |
Jul 17, 2009 | 38.54 | 38.81 | 38.07 | 38.49 | 813,583 | -0.66(-1.69%) |
Jul 16, 2009 | 38.47 | 39.26 | 38.09 | 39.15 | 588,711 | +0.42(+1.08%) |
Jul 15, 2009 | 39.14 | 39.37 | 38.40 | 38.73 | 1,186,484 | -0.22(-0.56%) |
Jul 14, 2009 | 38.23 | 39.37 | 38.01 | 38.95 | 1,058,888 | +0.69(+1.80%) |
Jul 13, 2009 | 37.69 | 38.90 | 37.46 | 38.26 | 991,961 | +0.76(+2.03%) |
Jul 10, 2009 | 36.93 | 37.57 | 36.71 | 37.50 | 767,757 | +0.63(+1.71%) |
Jul 09, 2009 | 37.28 | 37.51 | 36.79 | 36.87 | 1,021,179 | -0.13(-0.35%) |
Jul 08, 2009 | 38.08 | 38.36 | 36.76 | 37.00 | 1,071,360 | -0.47(-1.25%) |
Jul 07, 2009 | 39.00 | 39.00 | 37.44 | 37.47 | 1,223,591 | -1.42(-3.65%) |
Jul 06, 2009 | 38.94 | 39.08 | 38.08 | 38.89 | 694,419 | -0.19(-0.49%) |
Jul 02, 2009 | 40.72 | 40.72 | 38.56 | 39.08 | 729,629 | -0.49(-1.24%) |
Jul 01, 2009 | 40.79 | 41.02 | 39.53 | 39.57 | 1,585,614 | -1.54(-3.75%) |
Jun 30, 2009 | 40.25 | 41.15 | 39.41 | 41.11 | 1,591,661 | +1.09(+2.72%) |
Jun 29, 2009 | 39.56 | 40.14 | 38.55 | 40.02 | 1,878,715 | +1.05(+2.69%) |
Jun 26, 2009 | 41.00 | 41.37 | 38.95 | 38.97 | 13,312,385 | -2.06(-5.02%) |
Jun 25, 2009 | 39.95 | 41.09 | 38.14 | 41.03 | 1,588,907 | +2.10(+5.39%) |
Jun 24, 2009 | 37.59 | 39.08 | 37.55 | 38.93 | 1,070,286 | +1.39(+3.70%) |
Jun 23, 2009 | 37.93 | 38.06 | 37.02 | 37.54 | 1,087,869 | -0.27(-0.71%) |
Jun 22, 2009 | 38.47 | 38.79 | 37.80 | 37.81 | 982,486 | -0.70(-1.82%) |
Jun 19, 2009 | 40.28 | 40.37 | 38.40 | 38.51 | 1,561,563 | -1.41(-3.53%) |
Jun 18, 2009 | 38.95 | 39.92 | 38.50 | 39.92 | 963,822 | +1.21(+3.13%) |
Jun 17, 2009 | 37.22 | 39.04 | 37.19 | 38.71 | 780,175 | +1.39(+3.72%) |
Jun 16, 2009 | 38.10 | 38.54 | 37.13 | 37.32 | 730,031 | -0.52(-1.37%) |
Jun 15, 2009 | 38.43 | 39.00 | 37.55 | 37.84 | 1,110,400 | -1.45(-3.69%) |
Jun 12, 2009 | 37.77 | 39.32 | 37.54 | 39.29 | 1,701,981 | +1.38(+3.64%) |
Jun 11, 2009 | 37.25 | 38.44 | 36.92 | 37.91 | 934,543 | +0.59(+1.58%) |
Jun 10, 2009 | 38.27 | 38.46 | 36.56 | 37.32 | 777,662 | -0.57(-1.50%) |
Jun 09, 2009 | 36.81 | 38.16 | 36.67 | 37.89 | 1,177,067 | +1.35(+3.69%) |
Jun 08, 2009 | 36.41 | 37.24 | 36.36 | 36.54 | 621,583 | -0.68(-1.83%) |
Jun 05, 2009 | 37.90 | 37.90 | 36.82 | 37.22 | 997,778 | -0.27(-0.72%) |
Jun 04, 2009 | 38.76 | 39.44 | 37.18 | 37.49 | 1,363,068 | -1.42(-3.65%) |
Jun 03, 2009 | 37.45 | 38.96 | 37.26 | 38.91 | 1,374,541 | +1.00(+2.64%) |
Jun 02, 2009 | 36.34 | 38.23 | 36.11 | 37.91 | 1,621,040 | +1.53(+4.21%) |
Jun 01, 2009 | 36.77 | 37.44 | 36.16 | 36.38 | 1,134,863 | -0.12(-0.33%) |
May 29, 2009 | 35.77 | 36.50 | 35.05 | 36.50 | 1,102,842 | +0.72(+2.01%) |
May 28, 2009 | 35.79 | 36.31 | 35.15 | 35.78 | 667,746 | +0.12(+0.34%) |
May 27, 2009 | 35.54 | 36.45 | 35.52 | 35.66 | 1,097,652 | -0.06(-0.17%) |
May 26, 2009 | 34.16 | 36.06 | 34.16 | 35.72 | 1,162,055 | +1.06(+3.06%) |
May 22, 2009 | 33.16 | 35.29 | 33.00 | 34.66 | 1,604,052 | +1.60(+4.84%) |
May 21, 2009 | 33.67 | 33.68 | 32.67 | 33.06 | 1,165,023 | +0.14(+0.43%) |
May 20, 2009 | 33.22 | 33.57 | 32.67 | 32.92 | 1,558,974 | +0.02(+0.06%) |
May 19, 2009 | 33.13 | 33.27 | 32.64 | 32.90 | 1,569,203 | -0.42(-1.26%) |
May 18, 2009 | 33.70 | 34.01 | 33.01 | 33.32 | 1,100,947 | -0.38(-1.13%) |
May 15, 2009 | 33.07 | 34.46 | 33.00 | 33.70 | 1,200,017 | +0.98(+3.00%) |
May 14, 2009 | 33.89 | 34.23 | 32.68 | 32.72 | 1,280,344 | -0.94(-2.79%) |
May 13, 2009 | 34.15 | 34.48 | 33.44 | 33.66 | 763,866 | -1.06(-3.05%) |
May 12, 2009 | 35.24 | 35.24 | 34.19 | 34.72 | 759,166 | -0.30(-0.86%) |
May 11, 2009 | 34.20 | 35.43 | 33.93 | 35.02 | 966,010 | +0.76(+2.22%) |
May 08, 2009 | 34.96 | 34.97 | 33.79 | 34.26 | 1,418,177 | -0.14(-0.41%) |
May 07, 2009 | 33.94 | 35.00 | 33.53 | 34.40 | 1,535,975 | +0.66(+1.96%) |
May 06, 2009 | 33.28 | 33.74 | 33.00 | 33.74 | 1,155,165 | -0.03(-0.09%) |
May 05, 2009 | 33.59 | 34.38 | 33.26 | 33.77 | 945,725 | +0.55(+1.66%) |
May 04, 2009 | 32.78 | 33.32 | 32.26 | 33.22 | 1,252,967 | +0.63(+1.93%) |
May 01, 2009 | 33.45 | 33.50 | 32.36 | 32.59 | 1,369,428 | -0.83(-2.48%) |
Apr 30, 2009 | 35.20 | 35.33 | 33.39 | 33.42 | 1,122,361 | -1.63(-4.65%) |
Apr 29, 2009 | 34.97 | 35.46 | 34.64 | 35.05 | 1,180,067 | +0.16(+0.46%) |
Apr 28, 2009 | 33.49 | 35.27 | 33.49 | 34.89 | 955,075 | +1.13(+3.35%) |
Apr 27, 2009 | 33.68 | 34.66 | 33.42 | 33.76 | 1,360,241 | -0.43(-1.26%) |
Apr 24, 2009 | 34.55 | 35.45 | 34.02 | 34.19 | 1,828,640 | -0.80(-2.29%) |
Apr 23, 2009 | 33.75 | 35.15 | 32.88 | 34.99 | 3,779,746 | -0.32(-0.91%) |
Apr 22, 2009 | 35.03 | 36.16 | 34.86 | 35.31 | 1,497,806 | +1.33(+3.91%) |
Apr 21, 2009 | 34.25 | 34.42 | 33.39 | 33.98 | 1,376,276 | -0.32(-0.93%) |
Apr 20, 2009 | 34.40 | 35.27 | 34.23 | 34.30 | 934,474 | -0.64(-1.83%) |
Apr 17, 2009 | 34.34 | 35.39 | 34.34 | 34.94 | 1,184,201 | +0.12(+0.34%) |
Apr 16, 2009 | 34.76 | 35.16 | 34.31 | 34.82 | 801,036 | +0.11(+0.32%) |
Apr 15, 2009 | 35.27 | 35.40 | 34.15 | 34.71 | 1,138,153 | -0.88(-2.47%) |
Apr 14, 2009 | 37.20 | 37.20 | 35.30 | 35.59 | 693,143 | -1.60(-4.30%) |
Apr 13, 2009 | 36.87 | 37.65 | 36.85 | 37.19 | 464,410 | +0.04(+0.11%) |
Apr 09, 2009 | 36.51 | 37.49 | 36.19 | 37.15 | 1,281,571 | +0.97(+2.68%) |
Apr 08, 2009 | 35.38 | 36.22 | 34.94 | 36.18 | 597,209 | +0.89(+2.52%) |
Apr 07, 2009 | 36.31 | 36.63 | 35.29 | 35.29 | 731,212 | -1.41(-3.84%) |
Apr 06, 2009 | 37.23 | 37.23 | 36.20 | 36.70 | 922,531 | -1.06(-2.81%) |
Apr 03, 2009 | 37.55 | 37.90 | 37.16 | 37.76 | 502,638 | +0.25(+0.67%) |
Apr 02, 2009 | 37.65 | 38.32 | 37.23 | 37.51 | 1,193,210 | +0.57(+1.54%) |
Apr 01, 2009 | 36.91 | 37.02 | 35.39 | 36.94 | 1,795,427 | -0.72(-1.91%) |
Mar 31, 2009 | 38.77 | 39.19 | 37.44 | 37.66 | 1,165,353 | -0.59(-1.54%) |
Mar 30, 2009 | 37.90 | 38.37 | 36.87 | 38.25 | 590,583 | -1.15(-2.92%) |
Mar 26, 2009 | 38.30 | 39.51 | 37.43 | 39.40 | 947,111 | +1.45(+3.82%) |
Mar 25, 2009 | 37.95 | 38.84 | 36.60 | 37.95 | 692,983 | +0.16(+0.42%) |
Mar 24, 2009 | 38.42 | 38.89 | 37.58 | 37.79 | 464,325 | -1.00(-2.58%) |
Mar 23, 2009 | 38.33 | 39.29 | 37.41 | 38.79 | 1,270,642 | +1.69(+4.56%) |
Mar 20, 2009 | 38.37 | 38.50 | 37.10 | 37.10 | 1,294,869 | -0.92(-2.42%) |
Mar 19, 2009 | 37.10 | 38.30 | 36.50 | 38.02 | 1,326,815 | +1.52(+4.16%) |
Mar 18, 2009 | 35.97 | 37.92 | 35.76 | 36.50 | 1,326,946 | +0.50(+1.39%) |
Mar 17, 2009 | 34.50 | 36.00 | 34.24 | 36.00 | 712,720 | +1.45(+4.20%) |
Mar 16, 2009 | 35.55 | 35.55 | 34.34 | 34.55 | 568,545 | -0.82(-2.32%) |
Mar 13, 2009 | 34.76 | 35.76 | 34.33 | 35.37 | 807,721 | +0.66(+1.90%) |
Mar 12, 2009 | 32.44 | 34.80 | 31.51 | 34.71 | 1,410,524 | +3.04(+9.60%) |
Mar 11, 2009 | 33.31 | 34.54 | 30.78 | 31.67 | 1,870,786 | -1.56(-4.69%) |
Mar 10, 2009 | 32.09 | 33.62 | 31.98 | 33.23 | 1,142,968 | +1.58(+4.99%) |
Mar 09, 2009 | 32.11 | 33.21 | 31.38 | 31.65 | 1,385,364 | -0.63(-1.95%) |
Mar 06, 2009 | 32.37 | 32.80 | 31.56 | 32.28 | 754,451 | +0.24(+0.75%) |
Mar 05, 2009 | 33.57 | 33.68 | 31.94 | 32.04 | 778,565 | -1.90(-5.60%) |
Mar 04, 2009 | 33.06 | 34.73 | 32.60 | 33.94 | 1,189,439 | +1.88(+5.86%) |
Mar 02, 2009 | 34.00 | 34.30 | 31.95 | 32.06 | 1,337,474 | -2.14(-6.26%) |
Feb 27, 2009 | 36.00 | 36.29 | 33.92 | 34.20 | 2,035,194 | -2.78(-7.52%) |
Feb 26, 2009 | 38.10 | 39.63 | 36.70 | 36.98 | 1,595,232 | -0.70(-1.86%) |
Feb 25, 2009 | 37.71 | 38.85 | 37.29 | 37.68 | 774,317 | -0.20(-0.53%) |
Feb 24, 2009 | 36.58 | 38.10 | 36.07 | 37.88 | 935,128 | +1.73(+4.79%) |
Feb 23, 2009 | 38.18 | 38.61 | 36.12 | 36.15 | 921,697 | -1.83(-4.82%) |
Feb 20, 2009 | 37.77 | 38.36 | 36.98 | 37.98 | 936,934 | -0.44(-1.15%) |
Feb 19, 2009 | 39.57 | 39.98 | 38.25 | 38.42 | 843,310 | -1.15(-2.91%) |
Feb 18, 2009 | 40.00 | 40.01 | 38.95 | 39.57 | 990,358 | +0.15(+0.38%) |
Feb 17, 2009 | 39.61 | 39.89 | 38.65 | 39.42 | 1,254,689 | -0.49(-1.23%) |
Feb 13, 2009 | 40.11 | 40.59 | 39.61 | 39.91 | 979,999 | -0.26(-0.65%) |
Feb 12, 2009 | 39.52 | 40.38 | 35.91 | 40.17 | 3,112,471 | +3.29(+8.92%) |
Feb 11, 2009 | 37.20 | 37.50 | 35.96 | 36.88 | 1,283,559 | -0.06(-0.16%) |
Feb 10, 2009 | 38.43 | 38.48 | 36.74 | 36.94 | 1,011,787 | -1.24(-3.25%) |
Feb 09, 2009 | 38.78 | 38.89 | 37.69 | 38.18 | 834,341 | -0.25(-0.65%) |
Feb 06, 2009 | 39.11 | 39.79 | 37.98 | 38.43 | 907,329 | -0.75(-1.91%) |
Feb 05, 2009 | 37.48 | 39.55 | 37.25 | 39.18 | 1,046,644 | +1.36(+3.60%) |
Feb 04, 2009 | 37.19 | 38.78 | 37.05 | 37.82 | 858,464 | +0.52(+1.39%) |
Feb 03, 2009 | 36.95 | 37.52 | 36.44 | 37.30 | 742,645 | +0.44(+1.19%) |
Feb 02, 2009 | 36.48 | 37.27 | 36.29 | 36.86 | 623,302 | -0.01(-0.03%) |
Jan 30, 2009 | 36.78 | 37.65 | 36.38 | 36.87 | 757,423 | +0.50(+1.37%) |
Jan 29, 2009 | 35.65 | 37.38 | 35.52 | 36.37 | 589,472 | +0.54(+1.51%) |
Jan 28, 2009 | 35.74 | 36.57 | 35.58 | 35.83 | 1,037,107 | +0.69(+1.96%) |
Jan 27, 2009 | 35.93 | 36.19 | 35.00 | 35.14 | 792,297 | -0.81(-2.25%) |
Jan 26, 2009 | 36.53 | 36.70 | 35.52 | 35.95 | 750,401 | -0.42(-1.15%) |
Jan 23, 2009 | 36.86 | 37.00 | 35.87 | 36.37 | 792,727 | -0.90(-2.41%) |
Jan 22, 2009 | 36.58 | 37.79 | 36.37 | 37.27 | 999,749 | -0.08(-0.21%) |
Jan 21, 2009 | 36.10 | 37.50 | 35.75 | 37.35 | 3,761,998 | +1.56(+4.36%) |
Jan 20, 2009 | 37.05 | 37.48 | 35.74 | 35.79 | 963,706 | -1.71(-4.56%) |
Jan 16, 2009 | 37.27 | 37.55 | 36.72 | 37.50 | 702,351 | +0.46(+1.24%) |
Jan 15, 2009 | 36.35 | 37.10 | 35.44 | 37.04 | 710,046 | +0.65(+1.79%) |
Jan 14, 2009 | 36.99 | 37.57 | 36.10 | 36.39 | 1,091,161 | -0.62(-1.68%) |
Jan 13, 2009 | 34.40 | 37.37 | 34.31 | 37.01 | 1,271,393 | +2.70(+7.87%) |
Jan 12, 2009 | 34.21 | 35.02 | 34.04 | 34.31 | 808,504 | +0.16(+0.47%) |
Jan 09, 2009 | 36.11 | 36.11 | 34.09 | 34.15 | 945,495 | -2.07(-5.72%) |
Jan 08, 2009 | 35.62 | 36.46 | 35.61 | 36.22 | 537,088 | +0.42(+1.17%) |
Jan 07, 2009 | 36.21 | 37.13 | 35.14 | 35.80 | 979,132 | -1.02(-2.77%) |
Jan 06, 2009 | 37.33 | 37.99 | 36.65 | 36.82 | 640,628 | -0.18(-0.49%) |
Jan 05, 2009 | 36.29 | 37.27 | 35.89 | 37.00 | 578,628 | +0.87(+2.41%) |
Jan 02, 2009 | 35.41 | 36.43 | 35.41 | 36.13 | 466,705 | -0.06(-0.17%) |
Dec 31, 2008 | 34.58 | 36.33 | 34.58 | 36.19 | 752,807 | +1.74(+5.05%) |
Dec 30, 2008 | 34.26 | 34.68 | 33.55 | 34.45 | 346,943 | +0.52(+1.53%) |
Dec 29, 2008 | 34.61 | 34.66 | 33.71 | 33.93 | 528,775 | -0.67(-1.94%) |
Dec 26, 2008 | 34.27 | 34.78 | 34.12 | 34.60 | 169,504 | +0.49(+1.44%) |
Dec 24, 2008 | 34.12 | 34.43 | 33.75 | 34.11 | 116,171 | -0.06(-0.18%) |
Dec 23, 2008 | 34.79 | 35.05 | 33.80 | 34.17 | 760,668 | -0.45(-1.30%) |
Dec 22, 2008 | 36.43 | 36.43 | 33.57 | 34.62 | 601,978 | -0.86(-2.42%) |
Dec 19, 2008 | 35.25 | 35.85 | 34.49 | 35.48 | 989,001 | +0.62(+1.78%) |
Dec 18, 2008 | 35.27 | 36.00 | 34.46 | 34.86 | 540,671 | -0.29(-0.83%) |
Dec 17, 2008 | 33.98 | 36.10 | 33.75 | 35.15 | 831,820 | +0.84(+2.45%) |
Dec 16, 2008 | 32.50 | 34.39 | 31.47 | 34.31 | 884,422 | +2.48(+7.79%) |
Dec 15, 2008 | 33.00 | 33.14 | 31.40 | 31.83 | 751,497 | -1.08(-3.28%) |
Dec 12, 2008 | 32.34 | 33.37 | 31.77 | 32.91 | 892,817 | +0.00(+0.00%) |
Dec 11, 2008 | 33.15 | 34.42 | 32.54 | 32.91 | 500,731 | -0.54(-1.61%) |
Dec 10, 2008 | 33.63 | 34.27 | 32.88 | 33.45 | 504,773 | +0.15(+0.45%) |
Dec 09, 2008 | 34.05 | 34.78 | 32.81 | 33.30 | 906,906 | -1.07(-3.11%) |
Dec 08, 2008 | 33.85 | 35.42 | 32.42 | 34.37 | 1,824,259 | +1.09(+3.28%) |
Dec 05, 2008 | 31.38 | 33.28 | 30.15 | 33.28 | 1,094,299 | +1.38(+4.33%) |
Dec 04, 2008 | 30.79 | 32.23 | 30.21 | 31.90 | 1,134,151 | +0.88(+2.84%) |
Dec 03, 2008 | 30.70 | 32.29 | 30.06 | 31.02 | 1,133,545 | -0.42(-1.34%) |
Dec 02, 2008 | 31.77 | 31.98 | 30.00 | 31.44 | 1,217,782 | +0.29(+0.93%) |