Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 52.46 | 52.46 | 52.22 | 52.26 | 321,080 | -0.14(-0.27%) |
Jan 28, 2010 | 52.64 | 52.64 | 52.40 | 52.40 | 200,308 | -0.18(-0.33%) |
Jan 27, 2010 | 52.71 | 52.72 | 52.53 | 52.58 | 397,199 | -0.12(-0.23%) |
Jan 26, 2010 | 52.72 | 52.81 | 52.61 | 52.70 | 228,822 | -0.02(-0.03%) |
Jan 25, 2010 | 52.73 | 52.75 | 52.62 | 52.71 | 131,623 | +0.02(+0.04%) |
Jan 22, 2010 | 52.71 | 52.80 | 52.63 | 52.69 | 133,180 | -0.15(-0.28%) |
Jan 21, 2010 | 52.81 | 52.94 | 52.79 | 52.84 | 224,452 | -0.09(-0.18%) |
Jan 20, 2010 | 52.95 | 52.95 | 52.81 | 52.93 | 328,256 | +0.06(+0.12%) |
Jan 19, 2010 | 52.94 | 52.94 | 52.80 | 52.87 | 304,300 | +0.08(+0.16%) |
Jan 15, 2010 | 52.89 | 52.79 | 52.79 | 52.79 | 349,817 | -0.03(-0.06%) |
Jan 14, 2010 | 53.00 | 53.02 | 52.82 | 52.82 | 174,960 | -0.28(-0.53%) |
Jan 13, 2010 | 53.27 | 53.27 | 53.07 | 53.10 | 252,189 | -0.12(-0.22%) |
Jan 12, 2010 | 53.24 | 53.24 | 53.14 | 53.22 | 268,044 | +0.01(+0.02%) |
Jan 11, 2010 | 53.19 | 53.23 | 53.12 | 53.20 | 245,881 | +0.40(+0.76%) |
Jan 08, 2010 | 52.80 | 52.91 | 52.75 | 52.80 | 634,945 | +0.06(+0.12%) |
Jan 07, 2010 | 52.86 | 52.92 | 52.71 | 52.74 | 190,251 | -0.27(-0.52%) |
Jan 06, 2010 | 52.97 | 53.05 | 52.78 | 53.02 | 262,014 | +0.07(+0.14%) |
Jan 05, 2010 | 52.77 | 52.96 | 52.70 | 52.94 | 191,136 | +0.32(+0.61%) |
Jan 04, 2010 | 52.53 | 52.62 | 52.31 | 52.62 | 233,323 | +0.08(+0.15%) |
Dec 31, 2009 | 52.33 | 52.55 | 52.55 | 52.55 | 169,485 | +0.20(+0.37%) |
Dec 30, 2009 | 52.47 | 52.56 | 52.27 | 52.35 | 199,969 | +0.02(+0.04%) |
Dec 29, 2009 | 52.47 | 52.47 | 52.30 | 52.33 | 123,197 | -0.20(-0.38%) |
Dec 28, 2009 | 52.63 | 52.66 | 52.53 | 52.53 | 125,492 | -0.08(-0.16%) |
Dec 24, 2009 | 52.65 | 52.67 | 52.61 | 52.61 | 130,056 | -0.06(-0.12%) |
Dec 23, 2009 | 52.65 | 52.75 | 52.63 | 52.68 | 202,458 | -0.01(-0.02%) |
Dec 22, 2009 | 52.69 | 52.71 | 52.63 | 52.69 | 136,238 | +0.06(+0.12%) |
Dec 21, 2009 | 52.63 | 52.74 | 52.61 | 52.63 | 155,416 | -0.04(-0.08%) |
Dec 18, 2009 | 52.73 | 52.73 | 52.59 | 52.67 | 89,085 | +0.08(+0.16%) |
Dec 17, 2009 | 52.67 | 52.69 | 52.54 | 52.59 | 127,863 | -0.03(-0.06%) |
Dec 16, 2009 | 52.69 | 53.12 | 52.61 | 52.62 | 723,149 | +0.04(+0.07%) |
Dec 15, 2009 | 52.60 | 52.71 | 52.55 | 52.58 | 163,831 | -0.04(-0.07%) |
Dec 14, 2009 | 52.66 | 52.71 | 52.62 | 52.62 | 98,411 | +0.02(+0.04%) |
Dec 11, 2009 | 52.58 | 52.60 | 52.51 | 52.60 | 93,104 | +0.07(+0.13%) |
Dec 10, 2009 | 52.61 | 52.61 | 52.53 | 52.53 | 145,096 | +0.08(+0.15%) |
Dec 09, 2009 | 52.63 | 52.63 | 52.45 | 52.45 | 229,017 | -0.10(-0.19%) |
Dec 08, 2009 | 52.64 | 52.68 | 52.52 | 52.55 | 149,737 | -0.11(-0.21%) |
Dec 07, 2009 | 52.62 | 52.67 | 52.60 | 52.66 | 104,061 | +0.03(+0.05%) |
Dec 04, 2009 | 52.47 | 52.64 | 52.44 | 52.63 | 486,302 | -0.04(-0.07%) |
Dec 03, 2009 | 52.72 | 52.77 | 52.57 | 52.67 | 209,530 | -0.04(-0.07%) |
Dec 02, 2009 | 52.87 | 52.92 | 52.71 | 52.71 | 377,440 | -0.08(-0.15%) |
Dec 01, 2009 | 52.67 | 52.82 | 52.54 | 52.78 | 277,054 | -0.07(-0.14%) |
Nov 30, 2009 | 52.93 | 52.98 | 52.57 | 52.86 | 385,864 | -0.09(-0.18%) |
Nov 27, 2009 | 52.67 | 52.96 | 52.60 | 52.95 | 79,270 | -0.32(-0.60%) |
Nov 25, 2009 | 53.29 | 53.32 | 53.11 | 53.27 | 187,626 | +0.08(+0.15%) |
Nov 24, 2009 | 53.18 | 53.20 | 53.09 | 53.19 | 345,966 | +0.12(+0.23%) |
Nov 23, 2009 | 53.02 | 53.11 | 52.97 | 53.07 | 322,730 | +0.07(+0.13%) |
Nov 20, 2009 | 52.97 | 53.04 | 52.82 | 53.00 | 348,035 | -0.05(-0.09%) |
Nov 19, 2009 | 53.07 | 53.07 | 53.00 | 53.05 | 96,240 | -0.03(-0.05%) |
Nov 18, 2009 | 53.04 | 53.17 | 53.00 | 53.07 | 181,227 | +0.03(+0.06%) |
Nov 17, 2009 | 53.18 | 53.20 | 53.03 | 53.04 | 1,165,706 | -0.11(-0.20%) |
Nov 16, 2009 | 53.07 | 53.15 | 52.98 | 53.15 | 135,812 | +0.22(+0.41%) |
Nov 13, 2009 | 52.97 | 52.99 | 52.80 | 52.93 | 382,060 | +0.05(+0.09%) |
Nov 12, 2009 | 52.94 | 53.00 | 52.89 | 52.89 | 121,760 | +0.00(+0.00%) |
Nov 11, 2009 | 52.91 | 52.91 | 52.84 | 52.89 | 170,343 | +0.03(+0.05%) |
Nov 10, 2009 | 52.65 | 52.90 | 52.58 | 52.86 | 250,318 | +0.28(+0.54%) |
Nov 09, 2009 | 52.52 | 52.58 | 52.41 | 52.58 | 176,719 | +0.22(+0.41%) |
Nov 06, 2009 | 52.32 | 52.42 | 52.25 | 52.36 | 364,677 | +0.09(+0.18%) |
Nov 05, 2009 | 52.17 | 52.30 | 52.14 | 52.27 | 192,713 | +0.13(+0.26%) |
Nov 04, 2009 | 52.01 | 52.15 | 51.94 | 52.13 | 138,425 | +0.15(+0.29%) |
Nov 03, 2009 | 52.05 | 52.07 | 51.89 | 51.98 | 282,023 | -0.19(-0.37%) |
Nov 02, 2009 | 52.49 | 52.50 | 51.96 | 52.17 | 127,865 | -0.50(-0.94%) |
Oct 30, 2009 | 52.46 | 52.69 | 52.46 | 52.67 | 353,913 | +0.28(+0.53%) |
Oct 29, 2009 | 52.41 | 52.41 | 52.15 | 52.39 | 110,705 | +0.03(+0.05%) |
Oct 28, 2009 | 52.72 | 52.85 | 51.64 | 52.37 | 254,940 | -0.51(-0.96%) |
Oct 27, 2009 | 53.07 | 53.07 | 52.87 | 52.87 | 221,651 | -0.18(-0.33%) |
Oct 26, 2009 | 53.35 | 53.35 | 53.00 | 53.05 | 94,719 | -0.25(-0.47%) |
Oct 23, 2009 | 53.07 | 53.30 | 52.85 | 53.30 | 159,513 | -0.06(-0.11%) |
Oct 22, 2009 | 53.44 | 53.46 | 53.36 | 53.36 | 175,580 | -0.22(-0.40%) |
Oct 21, 2009 | 53.66 | 53.70 | 53.51 | 53.57 | 147,891 | -0.14(-0.26%) |
Oct 20, 2009 | 53.72 | 53.72 | 53.69 | 53.71 | 166,978 | +0.07(+0.13%) |
Oct 19, 2009 | 53.67 | 53.69 | 53.41 | 53.64 | 142,640 | +0.11(+0.20%) |
Oct 16, 2009 | 53.69 | 53.69 | 53.43 | 53.53 | 131,568 | -0.20(-0.37%) |
Oct 15, 2009 | 53.72 | 53.73 | 53.52 | 53.73 | 207,527 | -0.03(-0.06%) |
Oct 14, 2009 | 53.89 | 53.91 | 53.66 | 53.76 | 127,906 | +0.04(+0.07%) |
Oct 13, 2009 | 53.80 | 53.87 | 53.61 | 53.72 | 127,276 | -0.07(-0.12%) |
Oct 12, 2009 | 53.80 | 53.84 | 53.57 | 53.79 | 110,113 | +0.10(+0.18%) |
Oct 09, 2009 | 53.82 | 53.87 | 53.69 | 53.69 | 118,717 | +0.03(+0.05%) |
Oct 08, 2009 | 53.58 | 53.67 | 53.40 | 53.67 | 341,958 | +0.20(+0.37%) |
Oct 07, 2009 | 53.53 | 53.60 | 53.39 | 53.47 | 215,420 | -0.10(-0.18%) |
Oct 06, 2009 | 53.59 | 53.59 | 53.39 | 53.57 | 247,548 | +0.50(+0.94%) |
Oct 05, 2009 | 53.03 | 53.14 | 52.87 | 53.07 | 212,100 | +0.29(+0.55%) |
Oct 02, 2009 | 52.92 | 53.01 | 52.42 | 52.78 | 3,756,229 | -0.14(-0.27%) |
Oct 01, 2009 | 53.05 | 53.05 | 52.83 | 52.92 | 686,149 | -0.26(-0.50%) |
Sep 30, 2009 | 52.87 | 53.21 | 52.66 | 53.19 | 153,904 | +0.53(+1.00%) |
Sep 29, 2009 | 52.71 | 52.74 | 52.62 | 52.66 | 105,115 | -0.06(-0.12%) |
Sep 28, 2009 | 52.64 | 52.72 | 52.37 | 52.72 | 120,121 | +0.05(+0.10%) |
Sep 25, 2009 | 52.59 | 52.68 | 52.26 | 52.67 | 120,543 | +0.08(+0.16%) |
Sep 24, 2009 | 52.75 | 52.81 | 52.59 | 52.59 | 178,532 | -0.06(-0.11%) |
Sep 23, 2009 | 52.90 | 52.95 | 52.64 | 52.64 | 188,626 | -0.11(-0.21%) |
Sep 22, 2009 | 52.92 | 52.92 | 52.65 | 52.75 | 110,267 | -0.12(-0.22%) |
Sep 21, 2009 | 52.96 | 52.99 | 52.83 | 52.87 | 205,634 | +0.00(+0.00%) |
Sep 18, 2009 | 52.81 | 52.90 | 52.79 | 52.87 | 171,028 | -0.14(-0.26%) |
Sep 17, 2009 | 52.78 | 53.01 | 52.66 | 53.01 | 157,754 | +0.49(+0.93%) |
Sep 16, 2009 | 52.15 | 52.52 | 52.15 | 52.52 | 196,746 | +0.25(+0.48%) |
Sep 15, 2009 | 51.92 | 52.27 | 51.92 | 52.27 | 125,351 | +0.47(+0.91%) |
Sep 14, 2009 | 51.63 | 51.83 | 51.63 | 51.80 | 80,845 | +0.30(+0.58%) |
Sep 11, 2009 | 51.38 | 51.73 | 51.37 | 51.50 | 78,594 | -0.01(-0.01%) |
Sep 10, 2009 | 51.60 | 51.60 | 51.42 | 51.50 | 150,934 | +0.00(+0.00%) |
Sep 09, 2009 | 51.21 | 51.51 | 50.96 | 51.50 | 163,563 | +0.65(+1.27%) |
Sep 08, 2009 | 50.87 | 50.87 | 50.63 | 50.86 | 156,073 | +0.22(+0.43%) |
Sep 04, 2009 | 50.75 | 50.82 | 50.38 | 50.64 | 121,388 | -0.02(-0.03%) |
Sep 03, 2009 | 50.42 | 50.67 | 50.28 | 50.66 | 107,436 | +0.33(+0.66%) |
Sep 02, 2009 | 50.57 | 50.58 | 50.07 | 50.33 | 112,154 | -0.21(-0.41%) |
Sep 01, 2009 | 50.58 | 50.85 | 50.53 | 50.53 | 714,835 | -0.27(-0.54%) |
Aug 31, 2009 | 50.83 | 50.87 | 50.68 | 50.81 | 52,191 | +0.11(+0.21%) |
Aug 28, 2009 | 50.67 | 50.70 | 50.59 | 50.70 | 91,673 | +0.04(+0.07%) |
Aug 27, 2009 | 50.68 | 50.68 | 50.55 | 50.66 | 128,678 | +0.02(+0.03%) |
Aug 26, 2009 | 50.67 | 50.67 | 50.62 | 50.65 | 80,973 | -0.07(-0.13%) |
Aug 25, 2009 | 50.54 | 50.71 | 50.42 | 50.71 | 118,573 | +0.30(+0.59%) |
Aug 24, 2009 | 50.58 | 50.78 | 50.26 | 50.41 | 154,992 | -0.17(-0.34%) |
Aug 21, 2009 | 50.53 | 50.58 | 50.47 | 50.58 | 55,749 | +0.33(+0.65%) |
Aug 20, 2009 | 50.43 | 50.49 | 50.26 | 50.26 | 48,792 | -0.06(-0.12%) |
Aug 19, 2009 | 50.26 | 50.32 | 50.08 | 50.32 | 32,316 | +0.31(+0.62%) |
Aug 18, 2009 | 50.31 | 50.38 | 49.93 | 50.01 | 121,620 | -0.10(-0.21%) |
Aug 17, 2009 | 50.33 | 50.33 | 49.72 | 50.11 | 119,549 | -0.34(-0.68%) |
Aug 14, 2009 | 50.33 | 50.48 | 50.08 | 50.45 | 82,669 | +0.42(+0.85%) |
Aug 13, 2009 | 50.35 | 50.35 | 49.89 | 50.03 | 90,181 | -0.27(-0.54%) |
Aug 12, 2009 | 50.21 | 50.33 | 50.09 | 50.31 | 54,948 | -0.14(-0.28%) |
Aug 11, 2009 | 50.38 | 50.48 | 50.33 | 50.44 | 72,243 | -0.02(-0.03%) |
Aug 10, 2009 | 50.50 | 50.54 | 50.10 | 50.46 | 68,566 | -0.10(-0.19%) |
Aug 07, 2009 | 50.60 | 50.63 | 50.39 | 50.56 | 77,353 | -0.03(-0.06%) |
Aug 06, 2009 | 50.53 | 50.60 | 50.34 | 50.59 | 105,185 | +0.17(+0.33%) |
Aug 05, 2009 | 50.07 | 50.43 | 50.02 | 50.42 | 178,255 | +0.34(+0.68%) |
Aug 04, 2009 | 50.20 | 50.28 | 49.89 | 50.08 | 268,576 | +0.02(+0.04%) |
Aug 03, 2009 | 49.96 | 50.06 | 49.89 | 50.06 | 100,511 | +0.23(+0.47%) |
Jul 31, 2009 | 49.72 | 50.02 | 49.64 | 49.83 | 128,161 | +0.23(+0.47%) |
Jul 30, 2009 | 49.70 | 49.74 | 49.59 | 49.59 | 99,752 | +0.13(+0.26%) |
Jul 29, 2009 | 49.73 | 49.73 | 49.46 | 49.46 | 47,521 | -0.29(-0.58%) |
Jul 28, 2009 | 49.73 | 49.77 | 49.48 | 49.75 | 73,916 | +0.01(+0.02%) |
Jul 27, 2009 | 49.54 | 49.74 | 49.37 | 49.74 | 61,429 | +0.29(+0.58%) |
Jul 24, 2009 | 49.14 | 49.46 | 49.12 | 49.45 | 945 | +0.23(+0.46%) |
Jul 23, 2009 | 49.14 | 49.38 | 48.99 | 49.23 | 79,557 | -0.04(-0.08%) |
Jul 22, 2009 | 49.14 | 49.27 | 48.99 | 49.27 | 55,376 | +0.15(+0.32%) |
Jul 21, 2009 | 48.92 | 49.11 | 48.75 | 49.11 | 86,044 | +0.27(+0.56%) |
Jul 20, 2009 | 48.79 | 48.84 | 48.65 | 48.84 | 65,853 | +0.19(+0.38%) |
Jul 17, 2009 | 48.63 | 48.65 | 48.60 | 48.65 | 163,867 | +0.07(+0.15%) |
Jul 16, 2009 | 48.42 | 48.58 | 48.17 | 48.58 | 74,131 | +0.36(+0.75%) |
Jul 15, 2009 | 48.47 | 48.50 | 48.22 | 48.22 | 93,555 | -0.07(-0.14%) |
Jul 14, 2009 | 48.33 | 48.34 | 48.22 | 48.29 | 54,736 | +0.08(+0.16%) |
Jul 13, 2009 | 48.17 | 48.27 | 48.14 | 48.21 | 772,466 | +0.07(+0.14%) |
Jul 10, 2009 | 47.86 | 48.17 | 47.71 | 48.14 | 43,558 | +0.54(+1.13%) |
Jul 09, 2009 | 47.83 | 47.91 | 47.48 | 47.61 | 107,930 | -0.27(-0.57%) |
Jul 08, 2009 | 48.31 | 48.31 | 47.71 | 47.88 | 96,385 | -0.18(-0.37%) |
Jul 07, 2009 | 48.27 | 48.29 | 47.90 | 48.05 | 14,521 | -0.19(-0.40%) |
Jul 06, 2009 | 48.47 | 48.47 | 48.02 | 48.25 | 37,422 | -0.15(-0.31%) |
Jul 02, 2009 | 48.16 | 48.45 | 48.14 | 48.40 | 54,696 | -0.02(-0.03%) |
Jul 01, 2009 | 48.34 | 48.48 | 48.27 | 48.41 | 198,944 | -0.16(-0.33%) |
Jun 30, 2009 | 48.58 | 48.59 | 48.43 | 48.57 | 47,537 | +0.15(+0.31%) |
Jun 29, 2009 | 48.23 | 48.43 | 48.10 | 48.42 | 41,427 | +0.25(+0.51%) |
Jun 26, 2009 | 47.74 | 48.17 | 47.71 | 48.17 | 35,388 | +0.72(+1.52%) |
Jun 25, 2009 | 47.69 | 47.90 | 47.45 | 47.45 | 51,897 | +0.04(+0.09%) |
Jun 24, 2009 | 47.53 | 47.71 | 47.20 | 47.41 | 37,139 | +0.27(+0.58%) |
Jun 23, 2009 | 47.74 | 47.79 | 47.14 | 47.14 | 29,008 | -0.60(-1.25%) |
Jun 22, 2009 | 48.20 | 48.45 | 47.46 | 47.73 | 126,772 | -0.33(-0.69%) |
Jun 19, 2009 | 48.43 | 48.48 | 47.84 | 48.06 | 60,115 | -0.43(-0.88%) |
Jun 18, 2009 | 48.51 | 48.68 | 48.43 | 48.49 | 108,280 | -0.24(-0.49%) |
Jun 17, 2009 | 48.28 | 48.74 | 48.10 | 48.73 | 160,048 | +0.68(+1.41%) |
Jun 16, 2009 | 48.46 | 48.50 | 48.05 | 48.05 | 80,574 | -0.38(-0.78%) |
Jun 15, 2009 | 48.17 | 48.44 | 48.10 | 48.43 | 43,696 | -0.25(-0.51%) |
Jun 12, 2009 | 48.40 | 48.72 | 48.26 | 48.68 | 38,997 | +0.43(+0.90%) |
Jun 11, 2009 | 48.19 | 48.34 | 47.95 | 48.25 | 126,887 | +0.23(+0.48%) |
Jun 10, 2009 | 48.76 | 48.79 | 48.00 | 48.01 | 273,426 | -0.51(-1.05%) |
Jun 09, 2009 | 48.88 | 48.88 | 48.47 | 48.52 | 37,881 | +0.01(+0.02%) |
Jun 08, 2009 | 48.84 | 48.84 | 48.51 | 48.51 | 53,272 | -0.45(-0.92%) |
Jun 05, 2009 | 49.01 | 49.02 | 48.74 | 48.96 | 38,613 | -0.07(-0.14%) |
Jun 04, 2009 | 49.01 | 49.05 | 48.94 | 49.03 | 110,064 | +0.08(+0.16%) |
Jun 03, 2009 | 49.10 | 49.11 | 48.79 | 48.95 | 68,987 | -0.06(-0.13%) |
Jun 02, 2009 | 48.44 | 49.04 | 48.44 | 49.01 | 112,421 | +0.36(+0.74%) |
Jun 01, 2009 | 48.94 | 48.96 | 48.37 | 48.65 | 128,277 | +0.29(+0.60%) |
May 29, 2009 | 48.76 | 48.82 | 48.36 | 48.36 | 77,645 | -0.26(-0.54%) |
May 28, 2009 | 48.57 | 48.64 | 48.53 | 48.63 | 62,926 | -0.03(-0.05%) |
May 27, 2009 | 48.64 | 48.68 | 48.53 | 48.65 | 115,201 | +0.12(+0.26%) |
May 26, 2009 | 48.44 | 48.53 | 48.44 | 48.53 | 47,670 | +0.07(+0.15%) |
May 22, 2009 | 48.27 | 48.61 | 48.25 | 48.46 | 743,404 | -0.16(-0.33%) |
May 21, 2009 | 48.48 | 48.68 | 48.25 | 48.62 | 220,933 | +0.43(+0.90%) |
May 20, 2009 | 48.53 | 48.78 | 48.18 | 48.18 | 83,057 | -0.15(-0.31%) |
May 19, 2009 | 48.01 | 48.58 | 48.01 | 48.33 | 44,209 | +0.25(+0.52%) |
May 18, 2009 | 48.12 | 48.12 | 47.88 | 48.09 | 52,034 | +0.12(+0.25%) |
May 15, 2009 | 48.16 | 48.16 | 47.91 | 47.97 | 65,533 | -0.18(-0.36%) |
May 14, 2009 | 47.90 | 48.37 | 47.90 | 48.14 | 71,819 | -0.20(-0.41%) |
May 13, 2009 | 48.63 | 48.63 | 48.09 | 48.34 | 102,082 | -0.19(-0.39%) |
May 12, 2009 | 48.88 | 48.91 | 48.40 | 48.53 | 78,846 | -0.39(-0.79%) |
May 11, 2009 | 48.64 | 48.94 | 48.63 | 48.92 | 42,564 | -0.07(-0.15%) |
May 08, 2009 | 48.86 | 48.99 | 48.81 | 48.99 | 33,372 | +0.26(+0.52%) |
May 07, 2009 | 48.89 | 48.89 | 48.53 | 48.74 | 29,957 | +0.36(+0.74%) |
May 06, 2009 | 48.18 | 48.38 | 48.01 | 48.38 | 50,103 | +0.34(+0.71%) |
May 05, 2009 | 47.57 | 48.04 | 47.32 | 48.04 | 136,773 | +0.91(+1.94%) |
May 04, 2009 | 46.91 | 47.15 | 46.87 | 47.13 | 37,726 | +0.04(+0.09%) |
May 01, 2009 | 46.92 | 47.08 | 46.26 | 47.08 | 74,149 | -0.22(-0.46%) |
Apr 30, 2009 | 46.26 | 47.44 | 46.26 | 47.30 | 43,736 | +1.19(+2.59%) |
Apr 29, 2009 | 46.24 | 46.89 | 46.11 | 46.11 | 27,102 | -0.07(-0.15%) |
Apr 28, 2009 | 46.46 | 46.46 | 45.63 | 46.18 | 28,550 | +0.47(+1.03%) |
Apr 27, 2009 | 46.72 | 46.86 | 45.70 | 45.70 | 36,393 | -0.48(-1.05%) |
Apr 24, 2009 | 46.37 | 46.40 | 46.05 | 46.19 | 14,079 | +0.37(+0.81%) |
Apr 23, 2009 | 46.48 | 46.48 | 45.81 | 45.81 | 91,568 | -0.46(-1.00%) |
Apr 22, 2009 | 46.55 | 46.55 | 46.04 | 46.28 | 50,347 | +0.07(+0.16%) |
Apr 21, 2009 | 46.20 | 46.58 | 46.20 | 46.21 | 152,554 | +0.00(+0.00%) |
Apr 20, 2009 | 46.56 | 46.90 | 46.21 | 46.21 | 221,120 | -0.49(-1.04%) |
Apr 17, 2009 | 46.74 | 46.83 | 46.48 | 46.69 | 17,849 | +0.18(+0.38%) |
Apr 16, 2009 | 46.97 | 47.02 | 46.52 | 46.52 | 25,395 | -0.25(-0.52%) |
Apr 15, 2009 | 45.97 | 46.76 | 45.95 | 46.76 | 77,134 | +0.81(+1.77%) |
Apr 14, 2009 | 45.16 | 46.65 | 45.16 | 45.95 | 99,343 | -0.52(-1.11%) |
Apr 13, 2009 | 46.53 | 46.53 | 45.48 | 46.46 | 50,173 | +0.97(+2.12%) |
Apr 09, 2009 | 45.50 | 46.33 | 45.48 | 45.50 | 30,861 | -0.25(-0.55%) |
Apr 08, 2009 | 45.43 | 45.75 | 45.09 | 45.75 | 15,366 | +0.32(+0.70%) |
Apr 07, 2009 | 45.81 | 45.81 | 45.43 | 45.43 | 20,805 | -0.03(-0.07%) |
Apr 06, 2009 | 45.31 | 45.47 | 44.99 | 45.46 | 42,886 | +0.86(+1.92%) |
Apr 03, 2009 | 44.17 | 45.00 | 44.17 | 44.61 | 61,394 | -0.10(-0.23%) |
Apr 02, 2009 | 44.78 | 44.78 | 44.15 | 44.71 | 111,796 | +0.78(+1.77%) |
Apr 01, 2009 | 44.08 | 44.35 | 43.93 | 43.93 | 18,482 | -0.25(-0.57%) |
Mar 31, 2009 | 44.49 | 44.49 | 43.73 | 44.18 | 9,314 | +0.40(+0.91%) |
Mar 30, 2009 | 44.13 | 44.43 | 43.78 | 43.78 | 39,533 | -0.33(-0.75%) |
Mar 26, 2009 | 43.68 | 44.22 | 43.65 | 44.11 | 24,028 | -0.13(-0.30%) |
Mar 25, 2009 | 44.59 | 44.59 | 44.24 | 44.24 | 23,071 | -0.31(-0.70%) |
Mar 24, 2009 | 44.31 | 44.74 | 44.31 | 44.55 | 37,418 | +0.25(+0.56%) |
Mar 23, 2009 | 44.27 | 44.45 | 44.01 | 44.31 | 54,738 | -0.01(-0.01%) |
Mar 20, 2009 | 44.91 | 44.91 | 44.08 | 44.31 | 34,762 | -0.14(-0.31%) |
Mar 19, 2009 | 44.22 | 44.45 | 44.11 | 44.45 | 31,727 | +0.51(+1.15%) |
Mar 18, 2009 | 43.38 | 43.94 | 43.31 | 43.94 | 11,755 | +0.70(+1.62%) |
Mar 17, 2009 | 42.93 | 44.12 | 42.93 | 43.24 | 23,675 | +0.02(+0.05%) |
Mar 16, 2009 | 42.81 | 43.71 | 42.61 | 43.22 | 20,493 | +0.56(+1.32%) |
Mar 13, 2009 | 42.73 | 43.16 | 42.51 | 42.66 | 0 | +0.39(+0.93%) |
Mar 12, 2009 | 42.28 | 42.31 | 42.00 | 42.27 | 29,244 | +0.46(+1.11%) |
Mar 11, 2009 | 40.65 | 42.00 | 40.65 | 41.80 | 17,196 | +1.41(+3.50%) |
Mar 10, 2009 | 40.54 | 40.91 | 40.32 | 40.39 | 26,383 | +0.15(+0.37%) |
Mar 09, 2009 | 40.11 | 40.72 | 40.11 | 40.24 | 63,143 | -0.19(-0.46%) |
Mar 06, 2009 | 41.29 | 41.29 | 40.04 | 40.42 | 0 | -0.37(-0.90%) |
Mar 05, 2009 | 41.54 | 41.55 | 40.79 | 40.79 | 8,313 | -0.15(-0.37%) |
Mar 04, 2009 | 41.89 | 41.89 | 40.74 | 40.94 | 24,401 | -0.88(-2.10%) |
Mar 02, 2009 | 41.96 | 42.03 | 41.64 | 41.82 | 110,025 | -0.46(-1.10%) |
Feb 27, 2009 | 42.39 | 42.59 | 42.28 | 42.28 | 0 | -0.13(-0.32%) |
Feb 26, 2009 | 42.47 | 43.16 | 42.42 | 42.42 | 25,645 | -0.05(-0.11%) |
Feb 25, 2009 | 42.94 | 43.20 | 42.46 | 42.46 | 23,208 | -0.65(-1.50%) |
Feb 24, 2009 | 42.31 | 43.29 | 41.84 | 43.11 | 30,224 | +0.80(+1.89%) |
Feb 23, 2009 | 41.74 | 42.31 | 41.74 | 42.31 | 55,761 | +0.60(+1.45%) |
Feb 20, 2009 | 41.87 | 41.88 | 41.56 | 41.70 | 50,460 | -0.48(-1.14%) |
Feb 19, 2009 | 42.26 | 42.37 | 42.08 | 42.18 | 40,812 | -0.27(-0.63%) |
Feb 18, 2009 | 41.89 | 43.22 | 41.82 | 42.45 | 46,295 | +0.37(+0.88%) |
Feb 17, 2009 | 42.53 | 42.72 | 42.08 | 42.08 | 18,153 | -0.61(-1.42%) |
Feb 13, 2009 | 42.46 | 42.84 | 42.46 | 42.69 | 33,368 | -0.01(-0.01%) |
Feb 12, 2009 | 43.29 | 43.30 | 42.70 | 42.70 | 23,712 | -0.87(-2.00%) |
Feb 11, 2009 | 44.00 | 44.00 | 43.42 | 43.57 | 20,584 | -0.29(-0.67%) |
Feb 10, 2009 | 43.37 | 43.93 | 43.28 | 43.86 | 41,046 | +0.67(+1.55%) |
Feb 09, 2009 | 42.85 | 43.62 | 42.85 | 43.19 | 15,908 | +0.37(+0.86%) |
Feb 06, 2009 | 43.18 | 43.18 | 42.04 | 42.82 | 31,795 | +0.23(+0.55%) |
Feb 05, 2009 | 43.42 | 43.42 | 42.25 | 42.59 | 31,384 | -0.74(-1.70%) |
Feb 04, 2009 | 44.05 | 44.10 | 43.14 | 43.33 | 37,083 | -0.73(-1.66%) |
Feb 03, 2009 | 44.73 | 44.92 | 42.76 | 44.06 | 39,568 | +0.66(+1.52%) |