Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.03 | 44.16 | 43.73 | 44.08 | 400,651 | +0.05(+0.12%) |
Nov 27, 2009 | 43.54 | 44.29 | 43.39 | 44.03 | 196,217 | -0.67(-1.49%) |
Nov 25, 2009 | 44.58 | 44.72 | 44.48 | 44.69 | 261,624 | +0.20(+0.44%) |
Nov 24, 2009 | 44.56 | 44.56 | 44.16 | 44.50 | 538,241 | +0.02(+0.04%) |
Nov 23, 2009 | 44.42 | 44.74 | 44.36 | 44.48 | 669,421 | +0.51(+1.17%) |
Nov 20, 2009 | 43.91 | 44.05 | 43.76 | 43.97 | 405,553 | -0.15(-0.35%) |
Nov 19, 2009 | 44.40 | 44.40 | 43.80 | 44.12 | 420,966 | -0.54(-1.21%) |
Nov 18, 2009 | 44.70 | 44.80 | 44.41 | 44.66 | 560,772 | -0.12(-0.27%) |
Nov 17, 2009 | 44.65 | 44.79 | 44.42 | 44.78 | 490,342 | +0.03(+0.08%) |
Nov 16, 2009 | 44.41 | 44.86 | 44.37 | 44.74 | 587,196 | +0.59(+1.34%) |
Nov 13, 2009 | 43.97 | 44.27 | 43.78 | 44.15 | 503,153 | +0.30(+0.68%) |
Nov 12, 2009 | 44.21 | 44.39 | 43.79 | 43.86 | 607,438 | -0.43(-0.97%) |
Nov 11, 2009 | 44.31 | 44.50 | 44.06 | 44.28 | 577,785 | +0.24(+0.54%) |
Nov 10, 2009 | 43.95 | 44.16 | 43.81 | 44.04 | 499,334 | +0.02(+0.04%) |
Nov 09, 2009 | 43.44 | 44.03 | 43.38 | 44.03 | 292,338 | +0.91(+2.10%) |
Nov 06, 2009 | 42.80 | 43.20 | 42.69 | 43.12 | 319,793 | +0.16(+0.38%) |
Nov 05, 2009 | 42.49 | 42.97 | 42.39 | 42.96 | 351,486 | +0.79(+1.87%) |
Nov 04, 2009 | 42.32 | 42.67 | 42.14 | 42.17 | 470,291 | +0.15(+0.37%) |
Nov 03, 2009 | 41.69 | 42.02 | 41.61 | 42.02 | 487,531 | +0.10(+0.24%) |
Nov 02, 2009 | 41.72 | 42.26 | 41.43 | 41.91 | 555,047 | +0.32(+0.76%) |
Oct 30, 2009 | 42.57 | 42.64 | 41.54 | 41.60 | 829,643 | -1.04(-2.43%) |
Oct 29, 2009 | 42.18 | 42.70 | 42.12 | 42.63 | 337,619 | +0.79(+1.88%) |
Oct 28, 2009 | 42.54 | 42.66 | 41.84 | 41.85 | 386,934 | -0.79(-1.85%) |
Oct 27, 2009 | 42.95 | 43.13 | 42.55 | 42.63 | 364,348 | -0.27(-0.64%) |
Oct 26, 2009 | 43.33 | 43.81 | 42.85 | 42.91 | 599,392 | -0.38(-0.89%) |
Oct 23, 2009 | 43.39 | 43.46 | 43.15 | 43.29 | 491,209 | -0.34(-0.78%) |
Oct 22, 2009 | 43.25 | 43.76 | 42.97 | 43.63 | 379,716 | +0.32(+0.73%) |
Oct 21, 2009 | 43.62 | 44.09 | 43.31 | 43.32 | 348,626 | -0.33(-0.74%) |
Oct 20, 2009 | 43.41 | 43.68 | 43.41 | 43.64 | 369,481 | -0.26(-0.58%) |
Oct 19, 2009 | 43.55 | 43.94 | 43.42 | 43.90 | 298,966 | +0.40(+0.92%) |
Oct 16, 2009 | 43.38 | 43.60 | 43.21 | 43.50 | 370,076 | -0.13(-0.29%) |
Oct 15, 2009 | 43.35 | 43.70 | 43.31 | 43.62 | 426,748 | +0.13(+0.29%) |
Oct 14, 2009 | 43.35 | 43.56 | 43.19 | 43.50 | 5,794,122 | +0.57(+1.34%) |
Oct 13, 2009 | 42.85 | 43.00 | 42.67 | 42.92 | 289,644 | -0.01(-0.02%) |
Oct 12, 2009 | 43.16 | 43.18 | 42.75 | 42.93 | 185,525 | +0.12(+0.28%) |
Oct 09, 2009 | 42.51 | 42.84 | 42.49 | 42.81 | 273,841 | +0.26(+0.60%) |
Oct 08, 2009 | 42.42 | 42.76 | 42.34 | 42.56 | 353,625 | +0.38(+0.89%) |
Oct 07, 2009 | 42.03 | 42.20 | 41.95 | 42.18 | 277,689 | +0.09(+0.20%) |
Oct 06, 2009 | 41.74 | 42.24 | 41.72 | 42.09 | 612,627 | +0.63(+1.53%) |
Oct 05, 2009 | 41.17 | 41.61 | 41.02 | 41.46 | 1,379,708 | +0.37(+0.90%) |
Oct 02, 2009 | 40.84 | 41.26 | 40.82 | 41.09 | 2,229,087 | -0.06(-0.15%) |
Oct 01, 2009 | 42.06 | 42.06 | 41.14 | 41.15 | 355,237 | -1.00(-2.37%) |
Sep 30, 2009 | 42.36 | 42.46 | 41.67 | 42.15 | 525,832 | -0.09(-0.22%) |
Sep 29, 2009 | 42.37 | 42.56 | 42.12 | 42.25 | 291,685 | -0.03(-0.06%) |
Sep 28, 2009 | 41.86 | 42.48 | 41.81 | 42.27 | 200,159 | +0.65(+1.56%) |
Sep 25, 2009 | 41.75 | 41.97 | 41.53 | 41.62 | 241,103 | -0.27(-0.65%) |
Sep 24, 2009 | 42.37 | 42.41 | 41.71 | 41.90 | 528,458 | -0.45(-1.07%) |
Sep 23, 2009 | 42.84 | 43.03 | 42.31 | 42.35 | 393,990 | -0.35(-0.82%) |
Sep 22, 2009 | 42.77 | 42.81 | 42.53 | 42.70 | 446,182 | +0.15(+0.34%) |
Sep 21, 2009 | 42.32 | 42.62 | 42.20 | 42.56 | 326,161 | -0.01(-0.02%) |
Sep 18, 2009 | 42.73 | 42.73 | 42.43 | 42.56 | 233,428 | +0.06(+0.14%) |
Sep 17, 2009 | 42.51 | 42.77 | 42.32 | 42.50 | 410,424 | +0.45(+1.07%) |
Sep 16, 2009 | 42.16 | 42.56 | 42.01 | 42.05 | 570,299 | +0.05(+0.11%) |
Sep 15, 2009 | 41.98 | 42.11 | 41.67 | 42.01 | 359,348 | +0.13(+0.31%) |
Sep 14, 2009 | 41.48 | 41.91 | 41.44 | 41.88 | 335,361 | +0.12(+0.29%) |
Sep 11, 2009 | 41.78 | 41.88 | 41.52 | 41.76 | 251,978 | +0.05(+0.12%) |
Sep 10, 2009 | 41.30 | 41.72 | 41.18 | 41.71 | 324,243 | +0.45(+1.10%) |
Sep 09, 2009 | 41.07 | 41.40 | 40.89 | 41.25 | 367,901 | +0.25(+0.60%) |
Sep 08, 2009 | 41.00 | 41.02 | 40.78 | 41.01 | 305,621 | +0.34(+0.84%) |
Sep 04, 2009 | 40.08 | 40.67 | 40.05 | 40.66 | 264,963 | +0.58(+1.46%) |
Sep 03, 2009 | 40.04 | 40.12 | 39.65 | 40.08 | 365,586 | +0.29(+0.73%) |
Sep 02, 2009 | 39.71 | 39.96 | 39.64 | 39.79 | 298,087 | -0.03(-0.09%) |
Sep 01, 2009 | 40.37 | 40.87 | 39.74 | 39.83 | 388,763 | -0.69(-1.71%) |
Aug 31, 2009 | 40.49 | 40.56 | 40.25 | 40.52 | 326,344 | -0.30(-0.73%) |
Aug 28, 2009 | 41.23 | 41.29 | 40.61 | 40.82 | 377,436 | -0.09(-0.21%) |
Aug 27, 2009 | 40.80 | 40.96 | 40.29 | 40.90 | 364,728 | +0.10(+0.25%) |
Aug 26, 2009 | 40.70 | 40.96 | 40.59 | 40.80 | 393,431 | +0.06(+0.15%) |
Aug 25, 2009 | 40.89 | 41.14 | 40.67 | 40.74 | 512,841 | +0.03(+0.06%) |
Aug 24, 2009 | 40.90 | 41.05 | 40.60 | 40.72 | 517,646 | -0.03(-0.06%) |
Aug 21, 2009 | 40.43 | 40.82 | 40.31 | 40.74 | 629,890 | +0.58(+1.45%) |
Aug 20, 2009 | 39.83 | 40.24 | 39.73 | 40.16 | 367,390 | +0.38(+0.97%) |
Aug 19, 2009 | 39.12 | 39.87 | 39.11 | 39.78 | 445,968 | +0.33(+0.82%) |
Aug 18, 2009 | 39.14 | 39.56 | 39.13 | 39.45 | 1,857,502 | +0.26(+0.66%) |
Aug 17, 2009 | 39.38 | 39.40 | 39.04 | 39.19 | 422,042 | -0.82(-2.05%) |
Aug 14, 2009 | 40.39 | 40.39 | 39.70 | 40.01 | 428,260 | -0.36(-0.89%) |
Aug 13, 2009 | 40.27 | 40.39 | 39.90 | 40.37 | 424,557 | +0.28(+0.70%) |
Aug 12, 2009 | 39.65 | 40.43 | 39.65 | 40.09 | 375,604 | +0.40(+1.01%) |
Aug 11, 2009 | 39.85 | 39.98 | 39.62 | 39.69 | 525,362 | -0.36(-0.90%) |
Aug 10, 2009 | 40.04 | 40.13 | 39.80 | 40.05 | 482,905 | -0.12(-0.30%) |
Aug 07, 2009 | 40.05 | 40.38 | 39.84 | 40.17 | 461,688 | +0.46(+1.16%) |
Aug 06, 2009 | 40.16 | 40.16 | 39.56 | 39.71 | 1,491,015 | -0.28(-0.71%) |
Aug 05, 2009 | 40.35 | 40.35 | 39.79 | 39.99 | 476,367 | -0.14(-0.34%) |
Aug 04, 2009 | 40.24 | 40.41 | 40.09 | 40.13 | 485,153 | -0.16(-0.40%) |
Aug 03, 2009 | 40.13 | 40.35 | 39.86 | 40.29 | 508,504 | +0.56(+1.40%) |
Jul 31, 2009 | 39.70 | 40.02 | 39.64 | 39.73 | 603,788 | -0.01(-0.02%) |
Jul 30, 2009 | 39.89 | 40.22 | 39.71 | 39.74 | 678,535 | +0.30(+0.76%) |
Jul 29, 2009 | 39.37 | 39.48 | 39.15 | 39.44 | 439,692 | -0.11(-0.28%) |
Jul 28, 2009 | 39.35 | 39.60 | 39.10 | 39.55 | 507,408 | +0.13(+0.33%) |
Jul 27, 2009 | 39.53 | 39.65 | 39.21 | 39.42 | 587,056 | -0.19(-0.48%) |
Jul 24, 2009 | 39.25 | 39.65 | 39.07 | 39.61 | 587,152 | +0.07(+0.17%) |
Jul 23, 2009 | 38.79 | 39.72 | 38.75 | 39.54 | 486,374 | +0.78(+2.01%) |
Jul 22, 2009 | 38.60 | 38.97 | 38.58 | 38.77 | 530,845 | +0.05(+0.13%) |
Jul 21, 2009 | 38.84 | 38.87 | 38.25 | 38.71 | 526,807 | +0.14(+0.35%) |
Jul 20, 2009 | 38.42 | 38.61 | 38.18 | 38.58 | 864,381 | +0.37(+0.96%) |
Jul 17, 2009 | 38.06 | 38.21 | 37.89 | 38.21 | 440,135 | +0.15(+0.40%) |
Jul 16, 2009 | 37.55 | 38.16 | 37.48 | 38.06 | 369,122 | +0.42(+1.11%) |
Jul 15, 2009 | 37.06 | 37.65 | 37.02 | 37.64 | 428,196 | +1.02(+2.78%) |
Jul 14, 2009 | 36.49 | 36.63 | 36.24 | 36.62 | 408,997 | +0.21(+0.56%) |
Jul 13, 2009 | 35.81 | 36.42 | 35.80 | 36.41 | 940,228 | +0.69(+1.94%) |
Jul 10, 2009 | 35.62 | 35.97 | 35.50 | 35.72 | 1,506,866 | -0.03(-0.07%) |
Jul 09, 2009 | 35.93 | 35.99 | 35.64 | 35.75 | 406,627 | +0.04(+0.12%) |
Jul 08, 2009 | 35.71 | 35.84 | 35.28 | 35.70 | 552,155 | +0.15(+0.43%) |
Jul 07, 2009 | 36.24 | 36.29 | 35.52 | 35.55 | 1,915,966 | -0.72(-1.98%) |
Jul 06, 2009 | 36.01 | 36.30 | 35.87 | 36.27 | 569,564 | -0.04(-0.12%) |
Jul 02, 2009 | 36.82 | 36.82 | 36.28 | 36.31 | 390,769 | -0.88(-2.37%) |
Jul 01, 2009 | 37.29 | 37.55 | 37.16 | 37.19 | 566,600 | +0.10(+0.28%) |
Jun 30, 2009 | 37.36 | 37.49 | 36.87 | 37.09 | 5,505,716 | -0.25(-0.66%) |
Jun 29, 2009 | 37.19 | 37.41 | 36.96 | 37.34 | 315,047 | +0.32(+0.85%) |
Jun 26, 2009 | 37.03 | 37.20 | 36.90 | 37.02 | 304,791 | -0.09(-0.23%) |
Jun 25, 2009 | 36.74 | 37.18 | 36.67 | 37.11 | 376,058 | +0.77(+2.12%) |
Jun 24, 2009 | 36.29 | 36.64 | 36.14 | 36.34 | 704,736 | +0.24(+0.66%) |
Jun 23, 2009 | 36.18 | 36.25 | 35.90 | 36.10 | 411,694 | -0.03(-0.09%) |
Jun 22, 2009 | 36.81 | 36.83 | 36.10 | 36.13 | 431,878 | -0.96(-2.58%) |
Jun 19, 2009 | 37.22 | 37.40 | 36.95 | 37.09 | 362,704 | +0.15(+0.42%) |
Jun 18, 2009 | 36.87 | 37.14 | 36.64 | 36.94 | 640,769 | +0.16(+0.44%) |
Jun 17, 2009 | 36.59 | 37.08 | 36.45 | 36.77 | 778,101 | +0.15(+0.40%) |
Jun 16, 2009 | 37.24 | 37.29 | 36.54 | 36.63 | 579,219 | -0.50(-1.34%) |
Jun 15, 2009 | 37.54 | 37.54 | 36.89 | 37.12 | 463,676 | -0.76(-2.01%) |
Jun 12, 2009 | 37.71 | 37.88 | 37.44 | 37.88 | 603,992 | -0.03(-0.09%) |
Jun 11, 2009 | 37.87 | 38.32 | 37.84 | 37.92 | 773,538 | +0.13(+0.34%) |
Jun 10, 2009 | 38.22 | 38.22 | 37.30 | 37.79 | 674,888 | -0.07(-0.18%) |
Jun 09, 2009 | 37.75 | 38.08 | 37.65 | 37.86 | 726,024 | +0.21(+0.55%) |
Jun 08, 2009 | 37.35 | 37.91 | 37.13 | 37.65 | 656,958 | -0.12(-0.32%) |
Jun 05, 2009 | 37.99 | 38.13 | 37.46 | 37.77 | 536,469 | +0.06(+0.16%) |
Jun 04, 2009 | 37.64 | 37.77 | 37.33 | 37.71 | 497,004 | +0.19(+0.50%) |
Jun 03, 2009 | 37.60 | 37.62 | 37.12 | 37.53 | 471,195 | -0.33(-0.88%) |
Jun 02, 2009 | 37.67 | 38.08 | 37.57 | 37.86 | 636,407 | +0.09(+0.25%) |
Jun 01, 2009 | 37.20 | 37.88 | 37.08 | 37.77 | 785,007 | +1.00(+2.72%) |
May 29, 2009 | 36.35 | 36.77 | 36.15 | 36.76 | 538,977 | +0.56(+1.56%) |
May 28, 2009 | 35.99 | 36.34 | 35.52 | 36.20 | 638,593 | +0.44(+1.24%) |
May 27, 2009 | 36.30 | 36.50 | 35.73 | 35.75 | 590,070 | -0.54(-1.48%) |
May 26, 2009 | 35.16 | 36.39 | 35.04 | 36.29 | 594,694 | +0.92(+2.59%) |
May 22, 2009 | 35.51 | 35.74 | 35.18 | 35.38 | 662,981 | -0.04(-0.12%) |
May 21, 2009 | 35.64 | 35.72 | 35.05 | 35.42 | 946,492 | -0.59(-1.64%) |
May 20, 2009 | 36.34 | 36.73 | 35.93 | 36.01 | 1,105,005 | -0.04(-0.12%) |
May 19, 2009 | 35.99 | 36.34 | 35.85 | 36.05 | 788,385 | +0.03(+0.07%) |
May 18, 2009 | 35.42 | 36.04 | 35.23 | 36.03 | 671,821 | +0.92(+2.61%) |
May 15, 2009 | 35.21 | 35.58 | 34.96 | 35.11 | 824,219 | -0.15(-0.44%) |
May 14, 2009 | 35.12 | 35.54 | 35.04 | 35.27 | 552,764 | +0.21(+0.61%) |
May 13, 2009 | 35.35 | 35.46 | 34.93 | 35.05 | 1,205,254 | -0.80(-2.22%) |
May 12, 2009 | 36.11 | 36.14 | 35.46 | 35.85 | 1,167,298 | -0.03(-0.10%) |
May 11, 2009 | 35.85 | 36.14 | 35.58 | 35.88 | 635,321 | -0.33(-0.92%) |
May 08, 2009 | 36.19 | 36.40 | 35.78 | 36.22 | 846,728 | +0.49(+1.36%) |
May 07, 2009 | 36.58 | 36.58 | 35.52 | 35.73 | 893,711 | -0.48(-1.32%) |
May 06, 2009 | 36.51 | 36.51 | 35.85 | 36.21 | 1,034,240 | +0.09(+0.24%) |
May 05, 2009 | 36.11 | 36.17 | 35.81 | 36.12 | 1,052,918 | -0.02(-0.05%) |
May 04, 2009 | 35.46 | 36.14 | 35.42 | 36.14 | 1,067,975 | +0.86(+2.42%) |
May 01, 2009 | 35.22 | 35.39 | 34.81 | 35.28 | 885,970 | +0.15(+0.41%) |
Apr 30, 2009 | 35.56 | 35.83 | 34.93 | 35.14 | 841,873 | +0.03(+0.10%) |
Apr 29, 2009 | 34.77 | 35.52 | 34.69 | 35.10 | 1,015,142 | +0.72(+2.09%) |
Apr 28, 2009 | 34.21 | 34.75 | 34.10 | 34.39 | 582,063 | -0.11(-0.32%) |
Apr 27, 2009 | 34.37 | 34.93 | 34.27 | 34.50 | 930,528 | -0.14(-0.40%) |
Apr 24, 2009 | 34.42 | 34.91 | 34.23 | 34.63 | 1,109,915 | +0.56(+1.63%) |
Apr 23, 2009 | 33.99 | 34.13 | 33.51 | 34.08 | 938,156 | +0.17(+0.50%) |
Apr 22, 2009 | 33.78 | 34.55 | 33.68 | 33.91 | 890,412 | -0.10(-0.30%) |
Apr 21, 2009 | 33.33 | 34.03 | 33.33 | 34.01 | 1,230,518 | +0.47(+1.41%) |
Apr 20, 2009 | 34.11 | 34.12 | 33.45 | 33.54 | 648,911 | -1.07(-3.10%) |
Apr 17, 2009 | 34.74 | 34.78 | 34.30 | 34.61 | 590,965 | +0.09(+0.27%) |
Apr 16, 2009 | 34.08 | 34.67 | 33.83 | 34.51 | 574,084 | +0.67(+1.97%) |
Apr 15, 2009 | 33.53 | 33.86 | 33.37 | 33.85 | 834,442 | +0.18(+0.53%) |
Apr 14, 2009 | 33.86 | 34.12 | 33.60 | 33.67 | 668,010 | -0.48(-1.40%) |
Apr 13, 2009 | 34.10 | 34.35 | 33.74 | 34.15 | 703,497 | -0.03(-0.08%) |
Apr 09, 2009 | 33.97 | 34.30 | 33.79 | 34.17 | 937,345 | +0.92(+2.75%) |
Apr 08, 2009 | 33.01 | 33.39 | 32.81 | 33.26 | 709,318 | +0.51(+1.56%) |
Apr 07, 2009 | 33.11 | 33.15 | 32.69 | 32.75 | 3,282,550 | -0.74(-2.21%) |
Apr 06, 2009 | 33.50 | 33.58 | 33.01 | 33.49 | 750,787 | -0.32(-0.94%) |
Apr 03, 2009 | 33.62 | 33.80 | 33.27 | 33.80 | 668,128 | +0.30(+0.89%) |
Apr 02, 2009 | 33.22 | 34.00 | 33.12 | 33.51 | 572,291 | +1.00(+3.08%) |
Apr 01, 2009 | 31.79 | 32.62 | 31.61 | 32.50 | 1,393,065 | +0.55(+1.71%) |
Mar 31, 2009 | 32.21 | 32.74 | 31.96 | 31.96 | 1,608,006 | +0.07(+0.21%) |
Mar 30, 2009 | 32.05 | 32.14 | 31.50 | 31.89 | 1,409,513 | -1.47(-4.41%) |
Mar 26, 2009 | 32.81 | 33.39 | 32.74 | 33.36 | 1,344,784 | +0.87(+2.69%) |
Mar 25, 2009 | 32.59 | 33.00 | 31.71 | 32.49 | 1,230,336 | +0.00(+0.00%) |
Mar 24, 2009 | 32.78 | 32.96 | 32.42 | 32.49 | 877,912 | -0.44(-1.35%) |
Mar 23, 2009 | 32.12 | 32.97 | 32.08 | 32.93 | 773,586 | +1.80(+5.80%) |
Mar 20, 2009 | 31.75 | 31.88 | 30.96 | 31.13 | 836,761 | -0.40(-1.28%) |
Mar 19, 2009 | 32.14 | 32.19 | 31.47 | 31.53 | 1,149,291 | -0.17(-0.54%) |
Mar 18, 2009 | 31.25 | 32.16 | 30.92 | 31.70 | 1,630,956 | +0.34(+1.09%) |
Mar 17, 2009 | 30.55 | 31.36 | 30.38 | 31.36 | 655,045 | +0.93(+3.06%) |
Mar 16, 2009 | 30.97 | 31.17 | 30.41 | 30.43 | 1,245,427 | -0.24(-0.78%) |
Mar 13, 2009 | 30.70 | 30.70 | 30.18 | 30.67 | 0 | +0.19(+0.62%) |
Mar 12, 2009 | 29.50 | 30.54 | 29.19 | 30.48 | 1,063,009 | +1.03(+3.49%) |
Mar 11, 2009 | 29.55 | 29.81 | 29.24 | 29.45 | 2,672,153 | +0.21(+0.70%) |
Mar 10, 2009 | 28.19 | 29.27 | 28.19 | 29.25 | 1,143,334 | +1.47(+5.30%) |
Mar 09, 2009 | 27.93 | 28.58 | 27.67 | 27.77 | 1,171,417 | -0.36(-1.28%) |
Mar 06, 2009 | 28.42 | 28.75 | 27.55 | 28.13 | 0 | -0.14(-0.48%) |
Mar 05, 2009 | 28.79 | 29.03 | 28.18 | 28.27 | 956,201 | -0.98(-3.36%) |
Mar 04, 2009 | 29.01 | 29.70 | 28.82 | 29.25 | 1,123,710 | +0.68(+2.40%) |
Mar 02, 2009 | 29.18 | 29.45 | 28.48 | 28.57 | 2,771,671 | -1.17(-3.94%) |
Feb 27, 2009 | 29.82 | 30.34 | 29.62 | 29.74 | 0 | -0.37(-1.22%) |
Feb 26, 2009 | 31.09 | 31.17 | 30.11 | 30.11 | 811,650 | -0.64(-2.09%) |
Feb 25, 2009 | 30.94 | 31.34 | 30.44 | 30.75 | 1,384,127 | -0.36(-1.15%) |
Feb 24, 2009 | 30.42 | 31.30 | 30.27 | 31.11 | 958,125 | +0.90(+2.97%) |
Feb 23, 2009 | 31.53 | 31.60 | 30.14 | 30.21 | 1,088,499 | -1.11(-3.55%) |
Feb 20, 2009 | 31.02 | 31.68 | 30.84 | 31.32 | 1,159,788 | -0.21(-0.68%) |
Feb 19, 2009 | 32.09 | 32.20 | 31.45 | 31.54 | 736,769 | -0.25(-0.78%) |
Feb 18, 2009 | 32.03 | 32.10 | 31.46 | 31.79 | 696,819 | +0.01(+0.04%) |
Feb 17, 2009 | 32.01 | 32.20 | 31.68 | 31.77 | 1,383,365 | -1.25(-3.80%) |
Feb 13, 2009 | 33.15 | 33.43 | 32.91 | 33.03 | 722,242 | -0.15(-0.44%) |
Feb 12, 2009 | 32.51 | 33.23 | 32.23 | 33.17 | 1,311,316 | +0.21(+0.62%) |
Feb 11, 2009 | 33.02 | 33.20 | 32.60 | 32.97 | 1,375,108 | +0.08(+0.23%) |
Feb 10, 2009 | 33.90 | 34.20 | 32.69 | 32.89 | 1,187,477 | -1.26(-3.68%) |
Feb 09, 2009 | 34.13 | 34.38 | 33.87 | 34.15 | 784,176 | +0.01(+0.02%) |
Feb 06, 2009 | 33.43 | 34.28 | 33.35 | 34.14 | 1,490,969 | +0.74(+2.20%) |
Feb 05, 2009 | 32.49 | 33.59 | 32.42 | 33.40 | 1,425,965 | +0.67(+2.04%) |
Feb 04, 2009 | 32.96 | 33.45 | 32.68 | 32.74 | 1,851,257 | -0.11(-0.34%) |
Feb 03, 2009 | 32.35 | 32.97 | 32.01 | 32.85 | 811,929 | +0.66(+2.05%) |
Feb 02, 2009 | 31.79 | 32.41 | 31.71 | 32.19 | 809,042 | +0.04(+0.13%) |
Jan 30, 2009 | 32.91 | 33.06 | 32.02 | 32.15 | 0 | -0.70(-2.14%) |
Jan 29, 2009 | 33.32 | 33.39 | 32.80 | 32.85 | 873,882 | -0.80(-2.39%) |
Jan 28, 2009 | 33.32 | 33.93 | 33.24 | 33.65 | 1,053,613 | +0.86(+2.63%) |
Jan 27, 2009 | 32.62 | 32.95 | 32.44 | 32.79 | 777,704 | +0.33(+1.03%) |
Jan 26, 2009 | 32.35 | 33.00 | 32.13 | 32.45 | 1,254,754 | +0.24(+0.74%) |
Jan 23, 2009 | 31.43 | 32.58 | 31.34 | 32.21 | 1,777,888 | +0.13(+0.40%) |
Jan 22, 2009 | 31.90 | 32.50 | 31.54 | 32.09 | 1,609,323 | -0.36(-1.11%) |
Jan 21, 2009 | 31.79 | 32.50 | 31.31 | 32.44 | 1,678,316 | +1.14(+3.63%) |
Jan 20, 2009 | 32.64 | 32.70 | 31.26 | 31.31 | 1,386,928 | -1.46(-4.46%) |
Jan 16, 2009 | 32.91 | 32.99 | 32.11 | 32.77 | 1,356,970 | +0.32(+0.98%) |
Jan 15, 2009 | 32.11 | 32.68 | 31.46 | 32.45 | 1,150,220 | +0.27(+0.82%) |
Jan 14, 2009 | 32.68 | 32.74 | 31.97 | 32.19 | 955,089 | -0.98(-2.94%) |
Jan 13, 2009 | 33.03 | 33.40 | 32.83 | 33.16 | 932,222 | +0.09(+0.26%) |
Jan 12, 2009 | 33.75 | 33.75 | 32.88 | 33.08 | 1,810,987 | -0.67(-1.98%) |
Jan 09, 2009 | 34.51 | 34.52 | 33.66 | 33.74 | 929,326 | -0.73(-2.11%) |
Jan 08, 2009 | 34.10 | 34.47 | 33.84 | 34.47 | 792,781 | +0.10(+0.30%) |
Jan 07, 2009 | 34.65 | 34.86 | 34.15 | 34.37 | 1,107,394 | -0.89(-2.52%) |
Jan 06, 2009 | 35.21 | 35.55 | 34.91 | 35.26 | 1,323,189 | +0.34(+0.98%) |
Jan 05, 2009 | 34.69 | 35.18 | 34.45 | 34.92 | 1,274,597 | +0.09(+0.25%) |
Jan 02, 2009 | 33.78 | 34.96 | 33.62 | 34.83 | 0 | +1.04(+3.06%) |
Jan 01, 2009 | 33.33 | 33.96 | 33.27 | 33.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.33 | 33.96 | 33.27 | 33.80 | 1,174,683 | +0.45(+1.36%) |
Dec 30, 2008 | 32.85 | 33.36 | 32.69 | 33.34 | 1,557,222 | +0.80(+2.47%) |
Dec 29, 2008 | 32.76 | 32.80 | 32.12 | 32.54 | 1,442,730 | -0.16(-0.50%) |
Dec 26, 2008 | 32.73 | 32.76 | 32.50 | 32.70 | 708,879 | +0.16(+0.50%) |
Dec 24, 2008 | 32.50 | 32.63 | 32.37 | 32.54 | 492,494 | +0.12(+0.37%) |
Dec 23, 2008 | 32.83 | 33.07 | 32.30 | 32.42 | 1,329,409 | -0.32(-0.99%) |
Dec 22, 2008 | 33.28 | 33.33 | 32.13 | 32.74 | 1,766,939 | -0.73(-2.17%) |
Dec 19, 2008 | 33.56 | 34.00 | 33.24 | 33.47 | 1,693,618 | +0.18(+0.54%) |
Dec 18, 2008 | 33.87 | 34.05 | 32.97 | 33.29 | 1,030,269 | -0.50(-1.49%) |
Dec 17, 2008 | 33.57 | 34.23 | 33.42 | 33.80 | 1,257,949 | -0.10(-0.30%) |
Dec 16, 2008 | 32.82 | 33.99 | 32.81 | 33.90 | 1,191,027 | +1.35(+4.15%) |
Dec 15, 2008 | 33.00 | 33.00 | 32.13 | 32.55 | 1,241,593 | -0.18(-0.55%) |
Dec 12, 2008 | 31.85 | 32.91 | 31.72 | 32.73 | 1,176,487 | +0.09(+0.29%) |
Dec 11, 2008 | 33.12 | 33.72 | 32.43 | 32.63 | 724,920 | -0.73(-2.18%) |
Dec 10, 2008 | 33.39 | 33.79 | 32.96 | 33.36 | 3,009,262 | +0.30(+0.90%) |
Dec 09, 2008 | 33.20 | 34.03 | 32.90 | 33.06 | 1,600,415 | -0.59(-1.74%) |
Dec 08, 2008 | 33.38 | 34.01 | 33.13 | 33.65 | 1,891,653 | +1.10(+3.39%) |
Dec 05, 2008 | 31.15 | 32.69 | 30.49 | 32.55 | 1,020,703 | +0.98(+3.12%) |
Dec 04, 2008 | 31.92 | 32.52 | 31.03 | 31.56 | 1,046,155 | -0.90(-2.77%) |
Dec 03, 2008 | 31.47 | 32.49 | 30.92 | 32.46 | 1,073,958 | +0.76(+2.40%) |
Dec 02, 2008 | 31.26 | 31.72 | 30.71 | 31.70 | 1,601,428 | +0.85(+2.76%) |