Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 47.39 | 47.51 | 47.15 | 47.39 | 33,806 | +0.00(+0.00%) |
Feb 25, 2010 | 46.90 | 47.40 | 46.53 | 47.39 | 26,367 | -0.07(-0.15%) |
Feb 24, 2010 | 47.21 | 47.60 | 47.21 | 47.47 | 327,968 | +0.48(+1.01%) |
Feb 23, 2010 | 47.53 | 47.56 | 46.80 | 46.99 | 32,514 | -0.65(-1.36%) |
Feb 22, 2010 | 48.01 | 48.01 | 47.52 | 47.64 | 54,041 | -0.15(-0.31%) |
Feb 19, 2010 | 47.65 | 47.95 | 47.51 | 47.79 | 107,907 | -0.03(-0.06%) |
Feb 18, 2010 | 47.40 | 47.89 | 47.28 | 47.81 | 70,675 | +0.42(+0.89%) |
Feb 17, 2010 | 47.45 | 47.45 | 47.16 | 47.39 | 38,910 | +0.16(+0.35%) |
Feb 16, 2010 | 46.93 | 47.23 | 46.81 | 47.23 | 39,062 | +0.69(+1.49%) |
Feb 12, 2010 | 46.13 | 46.54 | 46.54 | 46.54 | 99,026 | +0.10(+0.22%) |
Feb 11, 2010 | 45.75 | 46.53 | 45.55 | 46.44 | 87,546 | +0.59(+1.30%) |
Feb 10, 2010 | 45.95 | 46.09 | 45.56 | 45.84 | 114,854 | -0.12(-0.26%) |
Feb 09, 2010 | 46.09 | 46.30 | 45.60 | 45.96 | 148,140 | +0.46(+1.00%) |
Feb 08, 2010 | 45.79 | 46.04 | 45.50 | 45.50 | 64,408 | -0.23(-0.50%) |
Feb 05, 2010 | 45.34 | 45.73 | 44.87 | 45.73 | 74,851 | +0.46(+1.03%) |
Feb 04, 2010 | 46.23 | 46.43 | 45.25 | 45.27 | 78,623 | -1.32(-2.84%) |
Feb 03, 2010 | 46.20 | 46.70 | 46.13 | 46.59 | 36,424 | +0.16(+0.33%) |
Feb 02, 2010 | 46.18 | 46.52 | 45.89 | 46.44 | 46,313 | +0.37(+0.79%) |
Feb 01, 2010 | 45.62 | 46.07 | 45.60 | 46.07 | 66,784 | +0.65(+1.43%) |
Jan 29, 2010 | 46.72 | 46.83 | 45.19 | 45.42 | 158,478 | -0.95(-2.05%) |
Jan 28, 2010 | 47.46 | 47.46 | 46.06 | 46.37 | 148,682 | -1.20(-2.52%) |
Jan 27, 2010 | 47.25 | 47.72 | 46.88 | 47.57 | 84,437 | +0.31(+0.65%) |
Jan 26, 2010 | 47.24 | 47.83 | 47.06 | 47.26 | 120,895 | -0.07(-0.15%) |
Jan 25, 2010 | 47.39 | 47.59 | 47.06 | 47.33 | 183,553 | +0.27(+0.56%) |
Jan 22, 2010 | 48.70 | 48.70 | 46.95 | 47.07 | 190,365 | -1.80(-3.68%) |
Jan 21, 2010 | 49.50 | 49.75 | 48.67 | 48.87 | 57,673 | -0.49(-1.00%) |
Jan 20, 2010 | 49.56 | 49.56 | 48.89 | 49.36 | 75,099 | -0.68(-1.35%) |
Jan 19, 2010 | 49.25 | 50.04 | 49.25 | 50.04 | 57,597 | +0.70(+1.43%) |
Jan 15, 2010 | 50.02 | 49.33 | 49.33 | 49.33 | 44,862 | -0.61(-1.23%) |
Jan 14, 2010 | 49.67 | 50.10 | 49.58 | 49.94 | 56,392 | +0.27(+0.55%) |
Jan 13, 2010 | 49.32 | 49.77 | 48.95 | 49.67 | 46,625 | +0.51(+1.04%) |
Jan 12, 2010 | 49.51 | 49.51 | 48.95 | 49.16 | 83,448 | -0.69(-1.38%) |
Jan 11, 2010 | 50.17 | 50.22 | 49.53 | 49.84 | 59,022 | -0.21(-0.42%) |
Jan 08, 2010 | 49.51 | 50.07 | 49.44 | 50.05 | 72,161 | +0.43(+0.87%) |
Jan 07, 2010 | 49.79 | 49.83 | 49.43 | 49.62 | 48,914 | -0.23(-0.46%) |
Jan 06, 2010 | 50.23 | 50.28 | 49.74 | 49.85 | 106,278 | -0.39(-0.78%) |
Jan 05, 2010 | 50.27 | 50.37 | 49.93 | 50.25 | 61,029 | -0.01(-0.02%) |
Jan 04, 2010 | 50.14 | 50.38 | 49.95 | 50.26 | 49,299 | +0.70(+1.42%) |
Dec 31, 2009 | 50.18 | 49.55 | 49.55 | 49.55 | 60,619 | -0.55(-1.09%) |
Dec 30, 2009 | 49.88 | 50.10 | 49.75 | 50.10 | 32,142 | +0.25(+0.50%) |
Dec 29, 2009 | 50.04 | 50.05 | 49.81 | 49.85 | 92,490 | -0.12(-0.24%) |
Dec 28, 2009 | 49.94 | 50.09 | 49.69 | 49.97 | 138,584 | +0.09(+0.18%) |
Dec 24, 2009 | 49.56 | 49.88 | 49.48 | 49.88 | 40,576 | +0.45(+0.91%) |
Dec 23, 2009 | 49.22 | 49.50 | 49.11 | 49.43 | 107,754 | +0.37(+0.74%) |
Dec 22, 2009 | 48.98 | 49.15 | 48.91 | 49.07 | 46,653 | +0.27(+0.54%) |
Dec 21, 2009 | 48.57 | 48.95 | 48.57 | 48.80 | 87,726 | +0.41(+0.85%) |
Dec 18, 2009 | 48.01 | 48.39 | 47.92 | 48.39 | 60,977 | +0.76(+1.59%) |
Dec 17, 2009 | 48.02 | 48.02 | 47.57 | 47.63 | 52,279 | -0.56(-1.16%) |
Dec 16, 2009 | 48.23 | 48.44 | 48.12 | 48.19 | 117,088 | +0.21(+0.44%) |
Dec 15, 2009 | 47.98 | 48.34 | 47.87 | 47.98 | 65,498 | -0.21(-0.44%) |
Dec 14, 2009 | 48.12 | 48.23 | 48.10 | 48.19 | 42,294 | +0.42(+0.88%) |
Dec 11, 2009 | 48.04 | 48.12 | 47.64 | 47.77 | 30,847 | -0.16(-0.34%) |
Dec 10, 2009 | 47.80 | 48.13 | 47.80 | 47.93 | 39,282 | +0.21(+0.44%) |
Dec 09, 2009 | 47.15 | 47.72 | 46.96 | 47.72 | 33,812 | +0.44(+0.93%) |
Dec 08, 2009 | 47.30 | 47.63 | 47.04 | 47.28 | 47,938 | -0.31(-0.65%) |
Dec 07, 2009 | 47.76 | 47.98 | 47.50 | 47.60 | 84,341 | -0.25(-0.52%) |
Dec 04, 2009 | 48.01 | 48.30 | 47.27 | 47.84 | 77,483 | +0.42(+0.89%) |
Dec 03, 2009 | 47.59 | 47.96 | 47.41 | 47.42 | 36,127 | -0.12(-0.25%) |
Dec 02, 2009 | 47.65 | 47.95 | 47.45 | 47.54 | 41,411 | +0.07(+0.15%) |
Dec 01, 2009 | 47.18 | 47.70 | 47.18 | 47.47 | 98,072 | +0.58(+1.24%) |
Nov 30, 2009 | 46.63 | 46.92 | 46.38 | 46.89 | 123,447 | +0.08(+0.17%) |
Nov 27, 2009 | 46.37 | 47.03 | 45.61 | 46.81 | 42,197 | -0.69(-1.46%) |
Nov 25, 2009 | 47.55 | 47.56 | 47.44 | 47.50 | 19,256 | +0.11(+0.23%) |
Nov 24, 2009 | 47.60 | 47.60 | 47.17 | 47.39 | 68,199 | -0.19(-0.40%) |
Nov 23, 2009 | 47.43 | 47.77 | 47.36 | 47.59 | 64,540 | +0.69(+1.47%) |
Nov 20, 2009 | 46.85 | 46.97 | 46.71 | 46.90 | 86,167 | -0.24(-0.51%) |
Nov 19, 2009 | 47.60 | 47.60 | 46.85 | 47.14 | 119,816 | -0.80(-1.68%) |
Nov 18, 2009 | 48.15 | 48.15 | 47.69 | 47.94 | 71,153 | -0.27(-0.55%) |
Nov 17, 2009 | 47.87 | 48.21 | 47.82 | 48.21 | 47,165 | +0.23(+0.48%) |
Nov 16, 2009 | 47.74 | 48.14 | 47.69 | 47.98 | 84,393 | +0.46(+0.96%) |
Nov 13, 2009 | 47.25 | 47.60 | 47.05 | 47.52 | 91,903 | +0.46(+0.97%) |
Nov 12, 2009 | 47.37 | 47.65 | 47.01 | 47.07 | 147,157 | -0.30(-0.63%) |
Nov 11, 2009 | 47.39 | 47.57 | 47.12 | 47.36 | 131,339 | +0.34(+0.73%) |
Nov 10, 2009 | 46.95 | 47.23 | 46.86 | 47.02 | 111,965 | +0.01(+0.02%) |
Nov 09, 2009 | 46.34 | 47.01 | 46.32 | 47.01 | 76,038 | +1.01(+2.19%) |
Nov 06, 2009 | 45.69 | 46.13 | 45.55 | 46.01 | 87,575 | +0.13(+0.28%) |
Nov 05, 2009 | 45.44 | 45.95 | 45.33 | 45.88 | 100,496 | +1.03(+2.30%) |
Nov 04, 2009 | 44.78 | 45.37 | 44.78 | 44.84 | 156,117 | +0.23(+0.51%) |
Nov 03, 2009 | 44.38 | 44.63 | 44.19 | 44.62 | 188,714 | -0.04(-0.08%) |
Nov 02, 2009 | 44.63 | 45.03 | 44.12 | 44.65 | 201,335 | +0.16(+0.37%) |
Oct 30, 2009 | 45.59 | 45.63 | 44.41 | 44.49 | 214,939 | -1.18(-2.58%) |
Oct 29, 2009 | 45.24 | 45.73 | 45.08 | 45.67 | 85,126 | +0.83(+1.85%) |
Oct 28, 2009 | 45.60 | 45.73 | 44.74 | 44.84 | 204,131 | -0.81(-1.78%) |
Oct 27, 2009 | 46.24 | 46.38 | 45.57 | 45.65 | 131,678 | -0.59(-1.28%) |
Oct 26, 2009 | 46.27 | 47.01 | 46.02 | 46.24 | 134,463 | -0.11(-0.24%) |
Oct 23, 2009 | 46.51 | 46.51 | 46.19 | 46.35 | 121,918 | -0.01(-0.02%) |
Oct 22, 2009 | 46.03 | 46.44 | 45.65 | 46.36 | 120,763 | +0.27(+0.57%) |
Oct 21, 2009 | 46.32 | 46.96 | 46.04 | 46.10 | 119,809 | -0.19(-0.41%) |
Oct 20, 2009 | 45.98 | 46.31 | 45.97 | 46.29 | 132,875 | -0.03(-0.06%) |
Oct 19, 2009 | 45.89 | 46.35 | 45.74 | 46.32 | 70,941 | +0.53(+1.16%) |
Oct 16, 2009 | 46.01 | 46.01 | 45.56 | 45.79 | 100,828 | -0.49(-1.07%) |
Oct 15, 2009 | 46.17 | 46.28 | 46.01 | 46.28 | 86,598 | -0.15(-0.31%) |
Oct 14, 2009 | 46.45 | 46.49 | 46.16 | 46.43 | 138,078 | +0.68(+1.48%) |
Oct 13, 2009 | 45.68 | 45.91 | 45.52 | 45.75 | 64,983 | +0.04(+0.08%) |
Oct 12, 2009 | 45.96 | 45.98 | 45.45 | 45.71 | 94,586 | +0.11(+0.24%) |
Oct 09, 2009 | 45.04 | 45.67 | 44.99 | 45.60 | 74,271 | +0.51(+1.14%) |
Oct 08, 2009 | 45.21 | 45.44 | 44.89 | 45.09 | 58,944 | +0.16(+0.35%) |
Oct 07, 2009 | 44.69 | 44.94 | 44.60 | 44.94 | 162,877 | +0.22(+0.49%) |
Oct 06, 2009 | 44.09 | 44.77 | 44.09 | 44.72 | 96,713 | +0.88(+2.00%) |
Oct 05, 2009 | 43.60 | 44.03 | 43.38 | 43.84 | 24,736 | +0.42(+0.97%) |
Oct 02, 2009 | 43.26 | 43.85 | 43.26 | 43.42 | 88,425 | -0.24(-0.54%) |
Oct 01, 2009 | 44.70 | 44.76 | 43.66 | 43.66 | 80,678 | -1.25(-2.79%) |
Sep 30, 2009 | 45.06 | 45.24 | 44.23 | 44.91 | 69,850 | +0.08(+0.18%) |
Sep 29, 2009 | 45.15 | 45.33 | 44.78 | 44.83 | 45,158 | -0.32(-0.71%) |
Sep 28, 2009 | 44.68 | 45.41 | 44.68 | 45.15 | 31,943 | +0.73(+1.65%) |
Sep 25, 2009 | 44.63 | 44.81 | 44.31 | 44.42 | 285,284 | -0.51(-1.14%) |
Sep 24, 2009 | 45.46 | 45.53 | 44.66 | 44.93 | 67,465 | -0.28(-0.63%) |
Sep 23, 2009 | 45.58 | 46.05 | 45.21 | 45.21 | 76,160 | -0.17(-0.38%) |
Sep 22, 2009 | 45.51 | 45.51 | 45.24 | 45.38 | 64,783 | +0.20(+0.44%) |
Sep 21, 2009 | 44.90 | 45.31 | 44.84 | 45.18 | 34,581 | -0.00(-0.00%) |
Sep 18, 2009 | 45.34 | 45.44 | 44.96 | 45.18 | 238,120 | +0.07(+0.15%) |
Sep 17, 2009 | 45.12 | 45.38 | 44.95 | 45.12 | 89,471 | +0.26(+0.57%) |
Sep 16, 2009 | 44.91 | 45.27 | 44.75 | 44.86 | 42,388 | +0.10(+0.22%) |
Sep 15, 2009 | 44.38 | 44.79 | 44.37 | 44.76 | 43,555 | +0.35(+0.78%) |
Sep 14, 2009 | 44.03 | 44.44 | 44.03 | 44.42 | 92,939 | +0.07(+0.16%) |
Sep 11, 2009 | 44.52 | 44.59 | 44.16 | 44.34 | 66,300 | -0.09(-0.21%) |
Sep 10, 2009 | 43.96 | 44.46 | 43.82 | 44.43 | 59,971 | +0.54(+1.23%) |
Sep 09, 2009 | 43.56 | 44.02 | 43.36 | 43.89 | 143,828 | +0.41(+0.95%) |
Sep 08, 2009 | 43.47 | 43.56 | 43.18 | 43.48 | 30,677 | +0.38(+0.89%) |
Sep 04, 2009 | 42.40 | 43.17 | 42.39 | 43.10 | 27,449 | +0.71(+1.68%) |
Sep 03, 2009 | 42.28 | 42.41 | 42.02 | 42.39 | 58,779 | +0.26(+0.61%) |
Sep 02, 2009 | 42.03 | 42.39 | 41.90 | 42.13 | 103,604 | -0.05(-0.11%) |
Sep 01, 2009 | 42.86 | 43.41 | 42.06 | 42.18 | 115,670 | -0.84(-1.94%) |
Aug 31, 2009 | 43.01 | 43.03 | 42.70 | 43.01 | 96,424 | -0.38(-0.88%) |
Aug 28, 2009 | 43.87 | 44.19 | 43.21 | 43.39 | 79,353 | +0.10(+0.24%) |
Aug 27, 2009 | 43.11 | 43.29 | 42.50 | 43.29 | 44,729 | +0.16(+0.36%) |
Aug 26, 2009 | 42.98 | 43.30 | 42.86 | 43.14 | 68,583 | +0.03(+0.06%) |
Aug 25, 2009 | 43.12 | 43.42 | 43.02 | 43.11 | 43,825 | +0.12(+0.28%) |
Aug 24, 2009 | 43.25 | 43.48 | 42.93 | 42.99 | 113,344 | -0.09(-0.21%) |
Aug 21, 2009 | 42.76 | 43.15 | 42.51 | 43.08 | 76,782 | +0.63(+1.49%) |
Aug 20, 2009 | 41.95 | 42.56 | 41.95 | 42.45 | 60,684 | +0.43(+1.02%) |
Aug 19, 2009 | 41.34 | 42.12 | 41.23 | 42.02 | 51,667 | +0.22(+0.52%) |
Aug 18, 2009 | 41.45 | 41.94 | 41.44 | 41.80 | 68,624 | +0.31(+0.75%) |
Aug 17, 2009 | 41.59 | 41.66 | 41.19 | 41.49 | 85,845 | -0.82(-1.94%) |
Aug 14, 2009 | 42.66 | 42.66 | 41.98 | 42.31 | 119,897 | -0.43(-1.00%) |
Aug 13, 2009 | 42.66 | 42.80 | 42.26 | 42.74 | 137,048 | +0.38(+0.91%) |
Aug 12, 2009 | 41.78 | 42.72 | 41.78 | 42.36 | 137,150 | +0.60(+1.44%) |
Aug 11, 2009 | 42.02 | 42.08 | 41.61 | 41.76 | 56,647 | -0.37(-0.89%) |
Aug 10, 2009 | 42.30 | 42.33 | 41.88 | 42.13 | 102,572 | -0.30(-0.71%) |
Aug 07, 2009 | 42.53 | 42.62 | 42.19 | 42.43 | 76,543 | +0.53(+1.27%) |
Aug 06, 2009 | 42.43 | 42.46 | 41.77 | 41.90 | 224,061 | -0.34(-0.80%) |
Aug 05, 2009 | 42.71 | 42.71 | 42.01 | 42.24 | 82,070 | -0.31(-0.73%) |
Aug 04, 2009 | 42.45 | 42.65 | 42.33 | 42.55 | 134,463 | +0.05(+0.13%) |
Aug 03, 2009 | 42.50 | 42.63 | 42.19 | 42.50 | 184,396 | +0.48(+1.15%) |
Jul 31, 2009 | 42.09 | 42.38 | 41.96 | 42.01 | 82,224 | -0.07(-0.17%) |
Jul 30, 2009 | 42.32 | 42.74 | 42.07 | 42.08 | 64,393 | +0.19(+0.46%) |
Jul 29, 2009 | 41.83 | 41.89 | 41.47 | 41.89 | 152,275 | -0.12(-0.28%) |
Jul 28, 2009 | 41.71 | 42.03 | 41.38 | 42.01 | 65,200 | +0.30(+0.72%) |
Jul 27, 2009 | 41.95 | 42.03 | 41.47 | 41.71 | 199,880 | -0.31(-0.74%) |
Jul 24, 2009 | 41.63 | 42.02 | 41.34 | 42.02 | 136,208 | -0.20(-0.48%) |
Jul 23, 2009 | 41.41 | 42.44 | 41.34 | 42.22 | 266,899 | +0.82(+1.99%) |
Jul 22, 2009 | 41.19 | 41.60 | 41.12 | 41.40 | 140,661 | +0.21(+0.51%) |
Jul 21, 2009 | 41.17 | 41.19 | 40.66 | 41.19 | 229,972 | +0.19(+0.47%) |
Jul 20, 2009 | 40.79 | 41.10 | 40.67 | 41.00 | 247,865 | +0.46(+1.13%) |
Jul 17, 2009 | 40.33 | 40.59 | 40.10 | 40.54 | 492,410 | +0.28(+0.70%) |
Jul 16, 2009 | 39.45 | 40.33 | 39.29 | 40.26 | 147,452 | +0.72(+1.83%) |
Jul 15, 2009 | 38.83 | 39.55 | 38.69 | 39.54 | 104,126 | +1.58(+4.17%) |
Jul 14, 2009 | 37.78 | 37.97 | 37.61 | 37.95 | 134,205 | +0.16(+0.44%) |
Jul 13, 2009 | 37.14 | 37.84 | 37.12 | 37.79 | 64,415 | +0.67(+1.80%) |
Jul 10, 2009 | 36.76 | 37.27 | 36.73 | 37.12 | 29,875 | +0.26(+0.69%) |
Jul 09, 2009 | 36.89 | 37.16 | 36.78 | 36.87 | 117,375 | +0.12(+0.32%) |
Jul 08, 2009 | 36.73 | 36.84 | 36.19 | 36.75 | 99,237 | +0.10(+0.27%) |
Jul 07, 2009 | 37.62 | 37.66 | 36.65 | 36.65 | 50,892 | -1.00(-2.67%) |
Jul 06, 2009 | 37.65 | 37.86 | 37.25 | 37.65 | 48,913 | -0.27(-0.70%) |
Jul 02, 2009 | 38.38 | 38.38 | 37.78 | 37.92 | 63,484 | -0.79(-2.03%) |
Jul 01, 2009 | 38.69 | 39.14 | 38.69 | 38.70 | 42,956 | +0.16(+0.40%) |
Jun 30, 2009 | 39.31 | 39.31 | 38.27 | 38.55 | 115,361 | -0.16(-0.42%) |
Jun 29, 2009 | 38.69 | 38.93 | 38.44 | 38.71 | 91,823 | +0.27(+0.69%) |
Jun 26, 2009 | 38.33 | 38.60 | 38.24 | 38.45 | 112,580 | -0.05(-0.12%) |
Jun 25, 2009 | 38.20 | 38.51 | 38.17 | 38.49 | 50,208 | +0.73(+1.94%) |
Jun 24, 2009 | 37.63 | 38.14 | 37.60 | 37.76 | 46,840 | +0.48(+1.30%) |
Jun 23, 2009 | 37.46 | 37.48 | 36.98 | 37.28 | 99,152 | -0.01(-0.04%) |
Jun 22, 2009 | 38.16 | 38.20 | 37.29 | 37.29 | 50,259 | -1.25(-3.23%) |
Jun 19, 2009 | 38.44 | 38.72 | 38.34 | 38.54 | 133,284 | +0.33(+0.86%) |
Jun 18, 2009 | 38.37 | 38.37 | 38.02 | 38.21 | 64,134 | -0.10(-0.26%) |
Jun 17, 2009 | 38.24 | 38.62 | 37.91 | 38.31 | 250,968 | +0.15(+0.38%) |
Jun 16, 2009 | 38.83 | 38.87 | 38.15 | 38.16 | 164,516 | -0.42(-1.09%) |
Jun 15, 2009 | 38.84 | 38.94 | 38.23 | 38.58 | 67,227 | -0.65(-1.65%) |
Jun 12, 2009 | 39.24 | 39.29 | 38.74 | 39.23 | 68,658 | -0.20(-0.51%) |
Jun 11, 2009 | 39.24 | 39.78 | 39.24 | 39.43 | 93,707 | +0.37(+0.96%) |
Jun 10, 2009 | 39.63 | 39.64 | 38.75 | 39.06 | 70,978 | -0.24(-0.60%) |
Jun 09, 2009 | 39.26 | 39.54 | 39.00 | 39.30 | 80,787 | +0.34(+0.87%) |
Jun 08, 2009 | 38.49 | 39.18 | 38.30 | 38.96 | 107,247 | -0.09(-0.23%) |
Jun 05, 2009 | 39.30 | 39.31 | 38.77 | 39.05 | 267,796 | +0.14(+0.35%) |
Jun 04, 2009 | 38.47 | 38.91 | 38.47 | 38.91 | 93,047 | +0.59(+1.54%) |
Jun 03, 2009 | 38.43 | 38.43 | 37.88 | 38.32 | 76,744 | -0.18(-0.47%) |
Jun 02, 2009 | 38.58 | 39.00 | 38.31 | 38.50 | 145,658 | -0.20(-0.52%) |
Jun 01, 2009 | 37.95 | 38.85 | 37.84 | 38.70 | 128,507 | +1.32(+3.52%) |
May 29, 2009 | 37.15 | 37.39 | 36.78 | 37.39 | 325,963 | +0.33(+0.89%) |
May 28, 2009 | 36.91 | 37.13 | 36.24 | 37.06 | 107,994 | +0.47(+1.27%) |
May 27, 2009 | 36.81 | 37.37 | 36.52 | 36.59 | 140,225 | -0.30(-0.82%) |
May 26, 2009 | 35.47 | 36.89 | 35.36 | 36.89 | 305,820 | +1.20(+3.35%) |
May 22, 2009 | 35.92 | 36.10 | 35.38 | 35.70 | 235,009 | -0.11(-0.31%) |
May 21, 2009 | 36.11 | 36.24 | 35.41 | 35.81 | 152,472 | -0.54(-1.49%) |
May 20, 2009 | 36.74 | 37.17 | 36.27 | 36.35 | 198,447 | -0.23(-0.62%) |
May 19, 2009 | 36.07 | 36.96 | 36.06 | 36.57 | 142,700 | +0.27(+0.73%) |
May 18, 2009 | 35.64 | 36.31 | 35.47 | 36.31 | 162,137 | +0.95(+2.69%) |
May 15, 2009 | 35.35 | 35.82 | 35.26 | 35.36 | 81,834 | +0.05(+0.13%) |
May 14, 2009 | 34.93 | 35.61 | 34.93 | 35.31 | 87,258 | +0.42(+1.20%) |
May 13, 2009 | 35.41 | 35.53 | 34.81 | 34.89 | 524,164 | -0.98(-2.73%) |
May 12, 2009 | 36.50 | 36.50 | 35.41 | 35.87 | 215,146 | -0.27(-0.73%) |
May 11, 2009 | 35.66 | 36.49 | 35.53 | 36.14 | 326,503 | +0.00(+0.00%) |
May 08, 2009 | 36.55 | 36.55 | 35.61 | 36.14 | 233,223 | +0.02(+0.05%) |
May 07, 2009 | 37.59 | 37.59 | 35.79 | 36.12 | 385,906 | -1.09(-2.92%) |
May 06, 2009 | 37.65 | 37.65 | 36.72 | 37.20 | 215,480 | -0.02(-0.05%) |
May 05, 2009 | 37.31 | 37.31 | 36.91 | 37.22 | 257,955 | -0.11(-0.29%) |
May 04, 2009 | 37.22 | 37.34 | 37.10 | 37.33 | 445,169 | +0.76(+2.07%) |
May 01, 2009 | 36.42 | 36.64 | 35.97 | 36.57 | 137,212 | +0.20(+0.56%) |
Apr 30, 2009 | 36.58 | 37.18 | 36.11 | 36.37 | 263,036 | +0.24(+0.65%) |
Apr 29, 2009 | 35.72 | 36.57 | 35.62 | 36.14 | 282,857 | +0.69(+1.96%) |
Apr 28, 2009 | 35.50 | 35.82 | 35.18 | 35.44 | 83,528 | -0.16(-0.46%) |
Apr 27, 2009 | 35.69 | 36.14 | 35.50 | 35.61 | 117,960 | -0.20(-0.56%) |
Apr 24, 2009 | 35.46 | 36.05 | 35.13 | 35.81 | 364,653 | +0.72(+2.05%) |
Apr 23, 2009 | 35.18 | 35.18 | 34.45 | 35.09 | 256,627 | +0.12(+0.35%) |
Apr 22, 2009 | 34.62 | 35.72 | 34.53 | 34.97 | 261,830 | +0.09(+0.27%) |
Apr 21, 2009 | 34.03 | 34.88 | 34.02 | 34.87 | 234,657 | +0.69(+2.03%) |
Apr 20, 2009 | 34.63 | 34.73 | 34.06 | 34.18 | 119,315 | -1.08(-3.06%) |
Apr 17, 2009 | 35.34 | 35.50 | 34.85 | 35.26 | 122,675 | -0.04(-0.10%) |
Apr 16, 2009 | 34.74 | 35.45 | 34.49 | 35.29 | 177,781 | +1.02(+2.97%) |
Apr 15, 2009 | 34.09 | 34.28 | 33.69 | 34.28 | 91,527 | -0.08(-0.22%) |
Apr 14, 2009 | 34.49 | 34.75 | 34.21 | 34.35 | 159,112 | -0.43(-1.24%) |
Apr 13, 2009 | 35.58 | 35.58 | 34.32 | 34.78 | 130,972 | -0.02(-0.05%) |
Apr 09, 2009 | 34.59 | 35.00 | 34.34 | 34.80 | 458,687 | +1.02(+3.03%) |
Apr 08, 2009 | 33.51 | 34.03 | 33.33 | 33.78 | 178,510 | +0.57(+1.71%) |
Apr 07, 2009 | 33.69 | 33.72 | 33.04 | 33.21 | 103,038 | -0.90(-2.65%) |
Apr 06, 2009 | 34.02 | 34.22 | 33.54 | 34.12 | 142,566 | -0.38(-1.11%) |
Apr 03, 2009 | 34.02 | 34.54 | 33.81 | 34.50 | 144,628 | +0.72(+2.14%) |
Apr 02, 2009 | 33.38 | 34.43 | 33.30 | 33.78 | 422,599 | +1.06(+3.24%) |
Apr 01, 2009 | 31.66 | 32.77 | 31.51 | 32.72 | 75,296 | +0.75(+2.34%) |
Mar 31, 2009 | 31.96 | 32.64 | 31.77 | 31.97 | 64,186 | +0.47(+1.48%) |
Mar 30, 2009 | 31.75 | 31.75 | 31.05 | 31.50 | 58,236 | -1.72(-5.17%) |
Mar 26, 2009 | 32.54 | 33.22 | 32.36 | 33.22 | 206,048 | +1.27(+3.98%) |
Mar 25, 2009 | 32.12 | 32.64 | 31.27 | 31.95 | 328,301 | +0.02(+0.06%) |
Mar 24, 2009 | 32.21 | 32.45 | 31.85 | 31.93 | 44,529 | -0.51(-1.58%) |
Mar 23, 2009 | 31.66 | 32.44 | 31.58 | 32.44 | 139,171 | +1.87(+6.13%) |
Mar 20, 2009 | 31.30 | 31.55 | 30.38 | 30.57 | 409,817 | -0.52(-1.68%) |
Mar 19, 2009 | 31.42 | 31.59 | 30.98 | 31.09 | 143,384 | +0.07(+0.24%) |
Mar 18, 2009 | 30.32 | 31.46 | 30.28 | 31.02 | 172,361 | +0.46(+1.50%) |
Mar 17, 2009 | 29.61 | 30.56 | 29.50 | 30.56 | 112,284 | +1.15(+3.92%) |
Mar 16, 2009 | 30.12 | 30.16 | 29.39 | 29.41 | 146,468 | -0.50(-1.68%) |
Mar 13, 2009 | 29.98 | 30.08 | 29.52 | 29.91 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.17 | 30.03 | 28.81 | 29.91 | 254,889 | +0.85(+2.92%) |
Mar 11, 2009 | 28.75 | 29.34 | 28.43 | 29.06 | 256,065 | +0.68(+2.38%) |
Mar 10, 2009 | 27.16 | 28.45 | 27.07 | 28.39 | 127,965 | +1.71(+6.41%) |
Mar 09, 2009 | 27.06 | 27.65 | 26.49 | 26.68 | 256,170 | -0.69(-2.54%) |
Mar 06, 2009 | 27.84 | 27.96 | 26.70 | 27.37 | 0 | -0.30(-1.09%) |
Mar 05, 2009 | 28.17 | 28.42 | 27.65 | 27.67 | 197,783 | -0.79(-2.76%) |
Mar 04, 2009 | 28.17 | 28.91 | 28.11 | 28.46 | 58,722 | +0.75(+2.70%) |