Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 34.74 | 34.82 | 34.11 | 34.55 | 347,614 | -0.05(-0.14%) |
Nov 27, 2009 | 34.31 | 34.88 | 34.16 | 34.60 | 69,726 | -0.47(-1.34%) |
Nov 25, 2009 | 34.71 | 35.11 | 34.51 | 35.07 | 210,257 | +0.81(+2.36%) |
Nov 24, 2009 | 34.30 | 34.63 | 34.12 | 34.26 | 226,279 | -0.03(-0.09%) |
Nov 23, 2009 | 34.14 | 34.59 | 34.06 | 34.29 | 251,132 | +0.50(+1.48%) |
Nov 20, 2009 | 33.89 | 33.98 | 33.50 | 33.79 | 184,068 | -0.26(-0.76%) |
Nov 19, 2009 | 34.65 | 34.65 | 33.66 | 34.05 | 321,399 | -0.76(-2.18%) |
Nov 18, 2009 | 34.96 | 35.39 | 34.75 | 34.81 | 290,862 | -0.25(-0.71%) |
Nov 17, 2009 | 34.55 | 35.06 | 34.54 | 35.06 | 204,535 | +0.49(+1.42%) |
Nov 16, 2009 | 34.51 | 34.86 | 34.39 | 34.57 | 331,014 | +0.17(+0.49%) |
Nov 13, 2009 | 34.19 | 34.46 | 33.99 | 34.40 | 329,026 | +0.25(+0.73%) |
Nov 12, 2009 | 34.66 | 34.94 | 34.00 | 34.15 | 216,083 | -0.63(-1.81%) |
Nov 11, 2009 | 34.98 | 35.17 | 34.50 | 34.78 | 248,831 | -0.16(-0.46%) |
Nov 10, 2009 | 35.20 | 35.20 | 33.65 | 34.94 | 913,775 | -0.82(-2.29%) |
Nov 09, 2009 | 35.40 | 35.83 | 35.20 | 35.76 | 252,935 | +0.50(+1.42%) |
Nov 06, 2009 | 35.34 | 35.60 | 35.13 | 35.26 | 216,607 | -0.23(-0.65%) |
Nov 05, 2009 | 35.25 | 35.64 | 35.06 | 35.49 | 278,244 | +0.48(+1.37%) |
Nov 04, 2009 | 35.20 | 35.35 | 34.95 | 35.01 | 452,292 | -0.10(-0.28%) |
Nov 03, 2009 | 34.87 | 35.14 | 34.70 | 35.11 | 333,131 | +0.03(+0.09%) |
Nov 02, 2009 | 35.15 | 35.52 | 34.81 | 35.08 | 372,546 | +0.12(+0.34%) |
Oct 30, 2009 | 35.92 | 36.04 | 34.88 | 34.96 | 471,971 | -1.20(-3.32%) |
Oct 29, 2009 | 36.07 | 36.56 | 35.56 | 36.16 | 376,860 | +0.19(+0.53%) |
Oct 28, 2009 | 36.25 | 36.77 | 35.97 | 35.97 | 221,952 | -0.28(-0.77%) |
Oct 27, 2009 | 36.35 | 36.76 | 36.05 | 36.25 | 198,946 | -0.02(-0.06%) |
Oct 26, 2009 | 36.45 | 37.14 | 36.15 | 36.27 | 188,174 | -0.21(-0.58%) |
Oct 23, 2009 | 36.43 | 36.57 | 36.22 | 36.48 | 149,650 | -0.41(-1.11%) |
Oct 22, 2009 | 36.99 | 37.05 | 36.51 | 36.89 | 163,037 | +0.02(+0.05%) |
Oct 21, 2009 | 37.16 | 37.47 | 36.80 | 36.87 | 302,134 | -0.20(-0.54%) |
Oct 20, 2009 | 37.04 | 37.26 | 36.96 | 37.07 | 204,720 | -0.20(-0.54%) |
Oct 19, 2009 | 36.90 | 37.29 | 36.50 | 37.27 | 181,647 | +0.41(+1.11%) |
Oct 16, 2009 | 36.53 | 36.92 | 36.44 | 36.86 | 221,950 | +0.13(+0.35%) |
Oct 15, 2009 | 36.05 | 36.84 | 36.05 | 36.73 | 274,830 | +0.44(+1.21%) |
Oct 14, 2009 | 36.63 | 36.78 | 36.07 | 36.29 | 235,587 | -0.06(-0.17%) |
Oct 13, 2009 | 36.43 | 36.56 | 36.08 | 36.35 | 286,434 | -0.06(-0.16%) |
Oct 12, 2009 | 36.27 | 36.55 | 36.23 | 36.41 | 154,046 | +0.31(+0.86%) |
Oct 09, 2009 | 36.25 | 36.41 | 35.98 | 36.10 | 203,630 | -0.29(-0.80%) |
Oct 08, 2009 | 35.94 | 36.43 | 35.52 | 36.39 | 427,012 | +0.70(+1.96%) |
Oct 07, 2009 | 35.64 | 35.83 | 35.36 | 35.69 | 185,329 | +0.15(+0.42%) |
Oct 06, 2009 | 35.67 | 35.80 | 35.27 | 35.54 | 272,506 | +0.12(+0.34%) |
Oct 05, 2009 | 34.85 | 35.56 | 34.48 | 35.42 | 375,637 | +0.58(+1.66%) |
Oct 02, 2009 | 34.59 | 34.92 | 34.11 | 34.84 | 368,507 | +0.10(+0.29%) |
Oct 01, 2009 | 35.28 | 35.28 | 34.47 | 34.74 | 326,323 | -0.53(-1.50%) |
Sep 30, 2009 | 35.19 | 35.40 | 34.86 | 35.27 | 285,302 | +0.01(+0.03%) |
Sep 29, 2009 | 35.16 | 35.40 | 34.77 | 35.26 | 300,285 | +0.18(+0.51%) |
Sep 28, 2009 | 34.94 | 35.18 | 34.66 | 35.08 | 176,718 | +0.32(+0.92%) |
Sep 25, 2009 | 34.69 | 34.84 | 34.47 | 34.76 | 153,000 | +0.10(+0.29%) |
Sep 24, 2009 | 35.00 | 35.49 | 34.64 | 34.66 | 290,262 | -0.35(-1.00%) |
Sep 23, 2009 | 35.32 | 35.48 | 34.90 | 35.01 | 132,344 | -0.15(-0.43%) |
Sep 22, 2009 | 35.30 | 35.48 | 34.83 | 35.16 | 181,161 | -0.04(-0.11%) |
Sep 21, 2009 | 35.13 | 35.79 | 34.66 | 35.20 | 232,774 | +0.09(+0.26%) |
Sep 18, 2009 | 35.35 | 35.49 | 35.07 | 35.11 | 411,496 | -0.15(-0.43%) |
Sep 17, 2009 | 35.41 | 35.65 | 35.19 | 35.26 | 192,713 | +0.60(+1.74%) |
Sep 16, 2009 | 34.65 | 35.45 | 34.37 | 34.66 | 360,809 | -0.01(-0.04%) |
Sep 15, 2009 | 34.25 | 34.75 | 34.15 | 34.67 | 229,179 | +0.35(+1.02%) |
Sep 14, 2009 | 34.30 | 34.39 | 34.12 | 34.32 | 173,812 | +0.03(+0.09%) |
Sep 11, 2009 | 34.29 | 34.32 | 34.00 | 34.29 | 233,654 | +0.13(+0.38%) |
Sep 10, 2009 | 33.78 | 34.18 | 33.50 | 34.16 | 306,506 | +0.34(+1.01%) |
Sep 09, 2009 | 33.70 | 33.98 | 33.32 | 33.82 | 282,485 | +0.24(+0.71%) |
Sep 08, 2009 | 33.73 | 33.92 | 33.31 | 33.58 | 234,350 | +0.12(+0.36%) |
Sep 04, 2009 | 33.50 | 33.63 | 33.17 | 33.46 | 135,873 | +0.10(+0.30%) |
Sep 03, 2009 | 33.71 | 33.71 | 33.07 | 33.36 | 300,982 | -0.05(-0.15%) |
Sep 02, 2009 | 33.34 | 33.58 | 33.13 | 33.41 | 303,888 | +0.06(+0.18%) |
Sep 01, 2009 | 33.54 | 33.99 | 33.19 | 33.35 | 434,269 | -0.24(-0.71%) |
Aug 31, 2009 | 34.07 | 34.27 | 33.12 | 33.59 | 346,141 | -0.63(-1.84%) |
Aug 28, 2009 | 34.66 | 34.95 | 33.76 | 34.22 | 260,466 | -0.08(-0.23%) |
Aug 27, 2009 | 34.54 | 34.75 | 34.00 | 34.30 | 212,214 | -0.15(-0.44%) |
Aug 26, 2009 | 34.70 | 34.80 | 34.34 | 34.45 | 180,140 | -0.30(-0.86%) |
Aug 25, 2009 | 34.90 | 35.00 | 34.51 | 34.75 | 268,274 | -0.11(-0.32%) |
Aug 24, 2009 | 34.91 | 34.99 | 34.73 | 34.86 | 218,171 | -0.08(-0.23%) |
Aug 21, 2009 | 34.59 | 34.98 | 34.52 | 34.94 | 229,310 | +0.48(+1.39%) |
Aug 20, 2009 | 34.48 | 34.48 | 33.79 | 34.46 | 192,456 | +0.10(+0.29%) |
Aug 19, 2009 | 33.77 | 34.45 | 33.77 | 34.36 | 192,194 | +0.18(+0.53%) |
Aug 18, 2009 | 33.88 | 34.30 | 33.78 | 34.18 | 254,996 | +0.13(+0.38%) |
Aug 17, 2009 | 33.86 | 34.23 | 33.53 | 34.05 | 313,365 | -0.30(-0.88%) |
Aug 14, 2009 | 34.01 | 34.46 | 33.78 | 34.35 | 325,062 | +0.21(+0.62%) |
Aug 13, 2009 | 33.83 | 34.14 | 33.59 | 34.14 | 390,475 | +0.28(+0.83%) |
Aug 12, 2009 | 33.76 | 34.22 | 33.32 | 33.86 | 364,160 | +0.00(+0.00%) |
Aug 11, 2009 | 33.93 | 33.99 | 33.64 | 33.86 | 250,682 | -0.04(-0.12%) |
Aug 10, 2009 | 34.08 | 34.12 | 33.66 | 33.90 | 184,174 | -0.17(-0.50%) |
Aug 07, 2009 | 33.97 | 34.39 | 33.51 | 34.07 | 235,944 | +0.49(+1.46%) |
Aug 06, 2009 | 33.53 | 33.98 | 33.38 | 33.58 | 368,395 | +0.02(+0.06%) |
Aug 05, 2009 | 34.00 | 34.20 | 33.28 | 33.56 | 261,540 | -0.39(-1.15%) |
Aug 04, 2009 | 33.72 | 33.95 | 33.54 | 33.95 | 348,408 | +0.28(+0.82%) |
Aug 03, 2009 | 33.94 | 33.94 | 33.16 | 33.67 | 417,169 | +0.05(+0.16%) |
Jul 31, 2009 | 33.62 | 33.80 | 33.27 | 33.62 | 375,552 | -0.14(-0.41%) |
Jul 30, 2009 | 33.92 | 33.97 | 33.36 | 33.76 | 235,905 | -0.01(-0.03%) |
Jul 29, 2009 | 33.67 | 33.91 | 33.53 | 33.77 | 375,517 | -0.20(-0.59%) |
Jul 28, 2009 | 33.63 | 34.11 | 33.63 | 33.97 | 331,534 | +0.21(+0.62%) |
Jul 27, 2009 | 33.98 | 34.17 | 33.74 | 33.76 | 153,768 | -0.37(-1.08%) |
Jul 24, 2009 | 33.73 | 34.13 | 33.40 | 34.13 | 870 | +0.37(+1.10%) |
Jul 23, 2009 | 32.87 | 34.34 | 32.76 | 33.76 | 586,430 | +0.98(+2.99%) |
Jul 22, 2009 | 32.58 | 33.00 | 32.42 | 32.78 | 225,740 | +0.11(+0.34%) |
Jul 21, 2009 | 32.47 | 32.67 | 32.11 | 32.67 | 266,816 | +0.40(+1.24%) |
Jul 20, 2009 | 32.33 | 32.33 | 31.95 | 32.27 | 206,984 | +0.20(+0.62%) |
Jul 17, 2009 | 32.35 | 32.63 | 31.77 | 32.07 | 209,351 | -0.22(-0.68%) |
Jul 16, 2009 | 32.00 | 32.40 | 31.75 | 32.29 | 212,519 | +0.16(+0.50%) |
Jul 15, 2009 | 31.49 | 32.13 | 31.35 | 32.13 | 294,889 | +1.00(+3.21%) |
Jul 14, 2009 | 31.06 | 31.17 | 30.50 | 31.13 | 182,901 | +0.34(+1.10%) |
Jul 13, 2009 | 30.51 | 30.86 | 30.45 | 30.79 | 275,047 | -0.08(-0.26%) |
Jul 10, 2009 | 30.92 | 32.25 | 30.05 | 30.87 | 119,990 | -0.07(-0.23%) |
Jul 09, 2009 | 31.28 | 31.28 | 30.51 | 30.94 | 178,176 | -0.09(-0.29%) |
Jul 08, 2009 | 31.10 | 31.45 | 30.71 | 31.03 | 192,764 | -0.13(-0.42%) |
Jul 07, 2009 | 31.54 | 31.75 | 31.14 | 31.16 | 171,210 | -0.56(-1.77%) |
Jul 06, 2009 | 31.61 | 31.80 | 31.28 | 31.72 | 143,585 | +0.11(+0.35%) |
Jul 02, 2009 | 32.01 | 32.02 | 31.41 | 31.61 | 209,971 | -0.69(-2.14%) |
Jul 01, 2009 | 32.00 | 32.61 | 31.82 | 32.30 | 349,941 | +0.50(+1.57%) |
Jun 30, 2009 | 31.91 | 32.00 | 31.32 | 31.80 | 259,899 | -0.03(-0.09%) |
Jun 29, 2009 | 31.62 | 31.91 | 31.40 | 31.83 | 233,003 | +0.28(+0.89%) |
Jun 26, 2009 | 31.13 | 31.57 | 30.97 | 31.55 | 353,514 | +0.37(+1.19%) |
Jun 25, 2009 | 30.73 | 31.47 | 30.61 | 31.18 | 338,438 | +0.34(+1.10%) |
Jun 24, 2009 | 31.23 | 31.23 | 30.66 | 30.84 | 303,955 | -0.22(-0.71%) |
Jun 23, 2009 | 31.66 | 31.66 | 30.94 | 31.06 | 332,462 | -0.48(-1.52%) |
Jun 22, 2009 | 31.48 | 31.90 | 31.29 | 31.54 | 393,850 | -0.05(-0.16%) |
Jun 19, 2009 | 32.34 | 32.38 | 31.59 | 31.59 | 638,480 | -0.53(-1.65%) |
Jun 18, 2009 | 31.88 | 32.30 | 31.49 | 32.12 | 428,743 | +0.36(+1.13%) |
Jun 17, 2009 | 31.63 | 31.99 | 31.36 | 31.76 | 240,673 | +0.24(+0.76%) |
Jun 16, 2009 | 31.43 | 31.63 | 31.05 | 31.52 | 279,710 | +0.32(+1.03%) |
Jun 15, 2009 | 31.12 | 31.28 | 30.68 | 31.20 | 297,523 | -0.11(-0.35%) |
Jun 12, 2009 | 31.23 | 31.48 | 30.78 | 31.31 | 196,253 | +0.00(+0.00%) |
Jun 11, 2009 | 31.07 | 31.45 | 30.85 | 31.31 | 394,080 | +0.31(+1.00%) |
Jun 10, 2009 | 31.19 | 31.20 | 30.75 | 31.00 | 316,118 | +0.14(+0.45%) |
Jun 09, 2009 | 30.94 | 31.18 | 30.57 | 30.86 | 313,407 | -0.05(-0.16%) |
Jun 08, 2009 | 30.57 | 31.03 | 30.55 | 30.91 | 422,467 | +0.34(+1.11%) |
Jun 05, 2009 | 30.53 | 30.72 | 30.04 | 30.57 | 254,007 | +0.15(+0.49%) |
Jun 04, 2009 | 30.11 | 30.46 | 30.01 | 30.42 | 220,358 | +0.32(+1.06%) |
Jun 03, 2009 | 30.34 | 30.59 | 29.84 | 30.10 | 218,442 | -0.24(-0.79%) |
Jun 02, 2009 | 30.16 | 30.37 | 29.88 | 30.34 | 361,330 | +0.28(+0.93%) |
Jun 01, 2009 | 29.28 | 30.18 | 29.15 | 30.06 | 517,646 | +1.14(+3.94%) |
May 29, 2009 | 28.93 | 28.93 | 28.36 | 28.92 | 297,788 | +0.16(+0.56%) |
May 28, 2009 | 28.53 | 28.92 | 28.39 | 28.76 | 272,129 | +0.50(+1.77%) |
May 27, 2009 | 28.92 | 29.07 | 28.12 | 28.26 | 405,648 | -0.70(-2.42%) |
May 26, 2009 | 28.64 | 29.37 | 28.46 | 28.96 | 586,370 | +0.50(+1.76%) |
May 22, 2009 | 28.78 | 28.86 | 28.42 | 28.46 | 229,976 | -0.16(-0.56%) |
May 21, 2009 | 28.82 | 29.43 | 28.40 | 28.62 | 296,465 | -0.33(-1.14%) |
May 20, 2009 | 29.37 | 29.74 | 28.84 | 28.95 | 563,442 | -0.45(-1.53%) |
May 19, 2009 | 29.32 | 29.59 | 29.12 | 29.40 | 311,313 | +0.25(+0.86%) |
May 18, 2009 | 29.16 | 29.51 | 28.84 | 29.15 | 383,317 | -0.29(-0.99%) |
May 17, 2009 | 29.70 | 29.77 | 29.44 | 29.44 | 19,650 | +0.42(+1.45%) |
May 15, 2009 | 29.70 | 29.77 | 28.91 | 29.02 | 391,471 | -0.81(-2.72%) |
May 14, 2009 | 29.94 | 30.55 | 29.67 | 29.83 | 396,117 | -0.12(-0.40%) |
May 13, 2009 | 30.77 | 31.68 | 29.93 | 29.95 | 394,074 | -1.11(-3.57%) |
May 12, 2009 | 31.27 | 31.49 | 30.86 | 31.06 | 492,638 | +0.00(+0.00%) |
May 11, 2009 | 30.50 | 31.54 | 30.37 | 31.06 | 718,494 | +0.44(+1.44%) |
May 08, 2009 | 31.47 | 31.62 | 30.43 | 30.62 | 732,658 | -0.50(-1.61%) |
May 07, 2009 | 31.43 | 31.63 | 31.00 | 31.12 | 328,011 | +0.11(+0.35%) |
May 06, 2009 | 31.77 | 31.97 | 31.01 | 31.01 | 446,501 | -0.48(-1.52%) |
May 05, 2009 | 31.74 | 31.89 | 31.29 | 31.49 | 399,755 | -0.39(-1.22%) |
May 04, 2009 | 31.58 | 31.88 | 31.55 | 31.88 | 426,829 | +0.47(+1.50%) |
May 01, 2009 | 30.96 | 31.42 | 30.42 | 31.41 | 413,129 | +0.24(+0.77%) |
Apr 30, 2009 | 30.98 | 31.50 | 30.79 | 31.17 | 576,418 | +0.65(+2.13%) |
Apr 29, 2009 | 29.65 | 31.15 | 29.65 | 30.52 | 621,103 | +1.09(+3.70%) |
Apr 28, 2009 | 29.26 | 29.77 | 29.06 | 29.43 | 353,798 | +0.15(+0.51%) |
Apr 27, 2009 | 28.62 | 29.64 | 28.45 | 29.28 | 468,205 | +0.72(+2.52%) |
Apr 24, 2009 | 28.12 | 28.62 | 27.77 | 28.56 | 361,231 | +0.52(+1.85%) |
Apr 23, 2009 | 27.71 | 28.25 | 27.59 | 28.04 | 616,836 | +0.17(+0.61%) |
Apr 22, 2009 | 27.56 | 28.09 | 27.35 | 27.87 | 432,802 | +0.09(+0.32%) |
Apr 21, 2009 | 27.35 | 27.87 | 27.14 | 27.78 | 430,687 | +0.47(+1.72%) |
Apr 20, 2009 | 27.24 | 27.35 | 26.92 | 27.31 | 480,452 | +0.19(+0.70%) |
Apr 17, 2009 | 27.01 | 27.31 | 26.81 | 27.12 | 345,245 | +0.22(+0.82%) |
Apr 16, 2009 | 26.93 | 27.13 | 26.59 | 26.90 | 506,211 | +0.32(+1.20%) |
Apr 15, 2009 | 26.77 | 26.97 | 26.54 | 26.58 | 386,398 | -0.17(-0.64%) |
Apr 14, 2009 | 26.99 | 27.48 | 26.67 | 26.75 | 599,827 | -0.19(-0.71%) |
Apr 13, 2009 | 26.57 | 27.02 | 26.46 | 26.94 | 280,690 | +0.24(+0.90%) |
Apr 09, 2009 | 26.94 | 27.06 | 26.43 | 26.70 | 614,367 | +0.25(+0.95%) |
Apr 08, 2009 | 26.49 | 26.78 | 26.17 | 26.45 | 321,302 | +0.00(+0.00%) |
Apr 07, 2009 | 27.04 | 27.08 | 26.36 | 26.45 | 486,002 | -0.71(-2.61%) |
Apr 06, 2009 | 27.40 | 27.61 | 26.93 | 27.16 | 242,185 | -0.19(-0.69%) |
Apr 03, 2009 | 27.15 | 27.35 | 26.73 | 27.35 | 275,284 | +0.24(+0.89%) |
Apr 02, 2009 | 27.18 | 27.75 | 26.71 | 27.11 | 280,484 | +0.39(+1.46%) |
Apr 01, 2009 | 26.30 | 26.80 | 26.00 | 26.72 | 298,642 | +0.19(+0.72%) |
Mar 31, 2009 | 26.61 | 26.78 | 26.39 | 26.53 | 388,144 | +0.19(+0.72%) |
Mar 30, 2009 | 26.30 | 26.56 | 26.05 | 26.34 | 288,382 | -0.92(-3.37%) |
Mar 26, 2009 | 27.13 | 27.32 | 26.86 | 27.26 | 407,658 | +0.30(+1.11%) |
Mar 25, 2009 | 26.82 | 27.35 | 26.45 | 26.96 | 262,259 | +0.08(+0.30%) |
Mar 24, 2009 | 26.81 | 27.12 | 26.62 | 26.88 | 350,390 | -0.22(-0.81%) |
Mar 23, 2009 | 26.77 | 27.10 | 26.71 | 27.10 | 396,478 | -0.02(-0.07%) |
Mar 20, 2009 | 27.52 | 27.97 | 27.12 | 27.12 | 343,082 | -0.25(-0.91%) |
Mar 19, 2009 | 27.15 | 27.44 | 26.89 | 27.37 | 297,335 | +0.37(+1.37%) |
Mar 18, 2009 | 26.46 | 27.20 | 26.25 | 27.00 | 246,424 | +0.47(+1.77%) |
Mar 17, 2009 | 26.15 | 26.53 | 25.87 | 26.53 | 237,042 | +0.44(+1.69%) |
Mar 16, 2009 | 25.92 | 26.54 | 25.92 | 26.09 | 312,024 | +0.47(+1.83%) |
Mar 13, 2009 | 25.23 | 25.64 | 25.21 | 25.62 | 0 | +0.48(+1.91%) |
Mar 12, 2009 | 24.51 | 25.31 | 24.26 | 25.14 | 330,126 | +0.62(+2.53%) |
Mar 11, 2009 | 25.00 | 25.00 | 24.42 | 24.52 | 411,611 | -0.42(-1.68%) |
Mar 10, 2009 | 24.47 | 24.99 | 24.13 | 24.94 | 478,638 | +0.76(+3.14%) |
Mar 09, 2009 | 24.49 | 24.73 | 24.02 | 24.18 | 481,726 | -0.52(-2.11%) |
Mar 06, 2009 | 25.29 | 25.50 | 24.25 | 24.70 | 0 | -0.25(-1.00%) |
Mar 05, 2009 | 25.85 | 26.00 | 24.81 | 24.95 | 244,035 | -1.35(-5.13%) |
Mar 04, 2009 | 26.02 | 26.84 | 25.44 | 26.30 | 354,723 | -0.31(-1.16%) |
Mar 02, 2009 | 27.31 | 27.49 | 26.53 | 26.61 | 518,275 | -1.13(-4.07%) |
Feb 27, 2009 | 27.58 | 28.64 | 27.12 | 27.74 | 0 | -0.15(-0.54%) |
Feb 26, 2009 | 28.37 | 28.51 | 27.77 | 27.89 | 286,368 | -0.21(-0.75%) |
Feb 25, 2009 | 28.02 | 28.20 | 27.63 | 28.10 | 345,592 | +0.06(+0.21%) |
Feb 24, 2009 | 27.96 | 28.23 | 27.41 | 28.04 | 400,375 | +0.24(+0.86%) |
Feb 23, 2009 | 28.48 | 28.64 | 27.71 | 27.80 | 272,297 | -0.68(-2.39%) |
Feb 21, 2009 | 29.12 | 29.26 | 27.83 | 28.48 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 29.12 | 29.26 | 27.83 | 28.48 | 0 | -0.93(-3.16%) |
Feb 19, 2009 | 29.86 | 30.09 | 29.39 | 29.41 | 239,402 | -0.24(-0.81%) |
Feb 18, 2009 | 30.56 | 30.56 | 29.54 | 29.65 | 329,414 | -0.84(-2.76%) |
Feb 17, 2009 | 31.07 | 31.17 | 30.43 | 30.49 | 391,438 | -0.96(-3.05%) |
Feb 14, 2009 | 31.11 | 32.23 | 30.51 | 31.45 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 31.11 | 32.23 | 30.51 | 31.45 | 364,955 | -0.36(-1.13%) |
Feb 12, 2009 | 31.40 | 31.81 | 31.11 | 31.81 | 403,341 | +0.00(+0.00%) |
Feb 11, 2009 | 32.45 | 32.45 | 31.74 | 31.81 | 292,734 | -0.74(-2.27%) |
Feb 10, 2009 | 33.83 | 33.99 | 32.39 | 32.55 | 571,240 | -1.28(-3.78%) |
Feb 09, 2009 | 33.99 | 34.93 | 32.95 | 33.83 | 611,211 | +0.33(+0.99%) |
Feb 06, 2009 | 32.99 | 34.09 | 32.69 | 33.50 | 831,732 | +0.68(+2.07%) |
Feb 05, 2009 | 31.34 | 32.95 | 31.34 | 32.82 | 664,433 | +1.39(+4.42%) |
Feb 04, 2009 | 31.24 | 31.75 | 31.01 | 31.43 | 409,168 | +0.29(+0.93%) |
Feb 03, 2009 | 31.19 | 31.35 | 30.69 | 31.14 | 558,845 | +0.05(+0.16%) |
Feb 02, 2009 | 30.52 | 31.26 | 30.49 | 31.09 | 521,405 | +0.26(+0.84%) |
Jan 30, 2009 | 31.50 | 31.80 | 30.65 | 30.83 | 0 | -0.59(-1.88%) |
Jan 29, 2009 | 31.34 | 31.84 | 31.03 | 31.42 | 408,708 | -0.16(-0.51%) |
Jan 28, 2009 | 31.83 | 32.11 | 31.13 | 31.58 | 529,014 | -0.05(-0.16%) |
Jan 27, 2009 | 31.59 | 31.84 | 31.12 | 31.63 | 380,255 | +0.36(+1.15%) |
Jan 26, 2009 | 30.86 | 31.53 | 30.75 | 31.27 | 462,581 | +0.54(+1.76%) |
Jan 24, 2009 | 30.53 | 30.83 | 30.25 | 30.73 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 30.53 | 30.83 | 30.25 | 30.73 | 533,045 | -0.27(-0.87%) |
Jan 22, 2009 | 30.57 | 31.27 | 30.44 | 31.00 | 382,837 | -0.16(-0.51%) |
Jan 21, 2009 | 31.13 | 31.23 | 30.32 | 31.16 | 533,311 | +0.35(+1.14%) |
Jan 20, 2009 | 31.17 | 31.60 | 30.75 | 30.81 | 461,025 | -0.51(-1.63%) |
Jan 16, 2009 | 30.77 | 31.42 | 30.72 | 31.32 | 0 | +0.84(+2.76%) |
Jan 15, 2009 | 30.55 | 30.69 | 29.67 | 30.48 | 587,438 | -0.18(-0.59%) |
Jan 14, 2009 | 30.77 | 31.00 | 30.41 | 30.66 | 361,586 | -0.47(-1.51%) |
Jan 13, 2009 | 31.09 | 31.30 | 30.79 | 31.13 | 439,803 | -0.06(-0.19%) |
Jan 12, 2009 | 30.99 | 31.44 | 30.84 | 31.19 | 411,108 | -0.14(-0.45%) |
Jan 10, 2009 | 31.61 | 31.62 | 31.00 | 31.33 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 31.61 | 31.62 | 31.00 | 31.33 | 432,444 | -0.35(-1.10%) |
Jan 08, 2009 | 30.91 | 31.71 | 30.91 | 31.68 | 434,684 | +0.53(+1.70%) |
Jan 07, 2009 | 30.50 | 31.56 | 30.50 | 31.15 | 573,727 | +0.12(+0.39%) |
Jan 06, 2009 | 31.47 | 31.80 | 30.89 | 31.03 | 492,861 | -0.41(-1.30%) |
Jan 05, 2009 | 31.59 | 31.85 | 30.93 | 31.44 | 463,423 | -0.18(-0.57%) |
Jan 02, 2009 | 31.42 | 31.70 | 31.20 | 31.62 | 0 | +0.27(+0.86%) |
Jan 01, 2009 | 30.42 | 31.39 | 30.42 | 31.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.42 | 31.39 | 30.42 | 31.35 | 583,766 | +1.02(+3.36%) |
Dec 30, 2008 | 29.88 | 30.39 | 29.77 | 30.33 | 492,016 | +0.76(+2.57%) |
Dec 29, 2008 | 29.50 | 29.88 | 29.16 | 29.57 | 367,067 | -0.04(-0.14%) |
Dec 26, 2008 | 29.40 | 29.72 | 29.40 | 29.61 | 0 | +0.17(+0.58%) |
Dec 24, 2008 | 29.21 | 29.64 | 29.05 | 29.44 | 111,547 | +0.21(+0.72%) |
Dec 23, 2008 | 29.80 | 29.98 | 29.14 | 29.23 | 482,501 | -0.17(-0.58%) |
Dec 22, 2008 | 29.26 | 29.52 | 28.76 | 29.40 | 570,388 | -0.16(-0.54%) |
Dec 20, 2008 | 29.91 | 30.28 | 29.27 | 29.56 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 29.91 | 30.28 | 29.27 | 29.56 | 905,783 | -0.14(-0.47%) |
Dec 18, 2008 | 30.13 | 30.23 | 29.44 | 29.70 | 634,473 | -0.27(-0.90%) |
Dec 17, 2008 | 29.96 | 30.53 | 29.67 | 29.97 | 478,992 | -0.40(-1.32%) |
Dec 16, 2008 | 29.67 | 30.45 | 29.50 | 30.37 | 732,576 | +0.95(+3.23%) |
Dec 15, 2008 | 29.82 | 30.00 | 28.88 | 29.42 | 366,426 | -0.34(-1.14%) |
Dec 13, 2008 | 28.56 | 29.77 | 28.14 | 29.76 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 28.56 | 29.77 | 28.14 | 29.76 | 0 | +0.82(+2.83%) |
Dec 11, 2008 | 28.49 | 29.53 | 28.47 | 28.94 | 658,407 | +0.37(+1.30%) |
Dec 10, 2008 | 28.37 | 28.92 | 28.18 | 28.57 | 422,341 | +0.57(+2.04%) |
Dec 09, 2008 | 28.01 | 28.71 | 27.89 | 28.00 | 599,199 | -0.22(-0.78%) |
Dec 08, 2008 | 28.91 | 29.35 | 27.90 | 28.22 | 666,051 | -0.18(-0.63%) |
Dec 06, 2008 | 27.66 | 28.45 | 26.90 | 28.40 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 27.66 | 28.45 | 26.90 | 28.40 | 0 | +0.45(+1.61%) |
Dec 04, 2008 | 28.55 | 28.87 | 27.30 | 27.95 | 578,884 | -0.90(-3.12%) |
Dec 03, 2008 | 28.18 | 29.11 | 27.87 | 28.85 | 630,099 | +0.31(+1.09%) |
Dec 02, 2008 | 28.26 | 28.91 | 27.85 | 28.54 | 527,131 | +0.66(+2.37%) |