Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.29 | 39.73 | 39.14 | 39.36 | 485,305 | +0.29(+0.73%) |
Jan 28, 2010 | 39.47 | 39.57 | 38.91 | 39.08 | 302,856 | -0.35(-0.88%) |
Jan 27, 2010 | 39.28 | 39.79 | 39.22 | 39.42 | 338,992 | -0.03(-0.09%) |
Jan 26, 2010 | 39.39 | 39.79 | 38.98 | 39.46 | 240,585 | +0.04(+0.11%) |
Jan 25, 2010 | 40.13 | 40.16 | 39.22 | 39.42 | 212,188 | -0.46(-1.16%) |
Jan 22, 2010 | 39.54 | 40.47 | 39.42 | 39.88 | 252,581 | +0.39(+0.98%) |
Jan 21, 2010 | 40.33 | 40.61 | 39.42 | 39.49 | 300,936 | -0.59(-1.47%) |
Jan 20, 2010 | 40.31 | 40.53 | 39.88 | 40.08 | 499,954 | -0.29(-0.73%) |
Jan 19, 2010 | 39.95 | 40.69 | 39.94 | 40.38 | 935,866 | +0.59(+1.48%) |
Jan 15, 2010 | 39.15 | 39.79 | 39.79 | 39.79 | 675,040 | +0.63(+1.61%) |
Jan 14, 2010 | 38.18 | 39.36 | 38.01 | 39.15 | 614,893 | +1.10(+2.90%) |
Jan 13, 2010 | 37.47 | 38.15 | 37.31 | 38.05 | 193,224 | +0.67(+1.80%) |
Jan 12, 2010 | 37.39 | 37.59 | 37.20 | 37.38 | 137,835 | -0.07(-0.18%) |
Jan 11, 2010 | 37.55 | 37.73 | 36.73 | 37.44 | 319,726 | -0.08(-0.22%) |
Jan 08, 2010 | 36.97 | 37.58 | 36.72 | 37.53 | 259,517 | +0.56(+1.50%) |
Jan 07, 2010 | 36.29 | 36.99 | 35.94 | 36.97 | 300,705 | +0.85(+2.35%) |
Jan 06, 2010 | 36.12 | 36.42 | 35.86 | 36.12 | 228,048 | -0.08(-0.21%) |
Jan 05, 2010 | 35.71 | 36.20 | 35.44 | 36.20 | 342,546 | +0.35(+0.99%) |
Jan 04, 2010 | 35.49 | 36.02 | 35.34 | 35.84 | 293,419 | +0.35(+0.97%) |
Dec 31, 2009 | 35.49 | 35.50 | 35.50 | 35.50 | 246,786 | -0.11(-0.31%) |
Dec 30, 2009 | 36.38 | 36.38 | 35.47 | 35.61 | 425,074 | -0.99(-2.69%) |
Dec 29, 2009 | 36.46 | 37.01 | 36.31 | 36.59 | 153,018 | +0.08(+0.21%) |
Dec 28, 2009 | 36.59 | 36.75 | 36.31 | 36.52 | 187,011 | -0.08(-0.21%) |
Dec 24, 2009 | 36.65 | 36.91 | 36.29 | 36.59 | 67,506 | -0.08(-0.23%) |
Dec 23, 2009 | 36.12 | 37.13 | 35.90 | 36.68 | 327,838 | +0.63(+1.75%) |
Dec 22, 2009 | 35.33 | 36.17 | 35.08 | 36.05 | 213,111 | +0.73(+2.07%) |
Dec 21, 2009 | 35.16 | 35.33 | 34.59 | 35.31 | 306,746 | +0.32(+0.91%) |
Dec 18, 2009 | 35.21 | 35.21 | 34.32 | 34.99 | 407,573 | -0.22(-0.62%) |
Dec 17, 2009 | 35.15 | 35.44 | 34.99 | 35.21 | 163,925 | -0.09(-0.26%) |
Dec 16, 2009 | 35.71 | 36.00 | 35.15 | 35.31 | 245,019 | -0.41(-1.16%) |
Dec 15, 2009 | 35.64 | 36.18 | 35.61 | 35.72 | 262,873 | -0.08(-0.24%) |
Dec 14, 2009 | 35.23 | 35.82 | 34.94 | 35.80 | 353,681 | +0.53(+1.50%) |
Dec 11, 2009 | 35.58 | 35.79 | 35.18 | 35.27 | 439,303 | -0.76(-2.10%) |
Dec 10, 2009 | 36.84 | 37.10 | 35.85 | 36.03 | 214,831 | -0.61(-1.68%) |
Dec 09, 2009 | 36.84 | 36.91 | 35.95 | 36.64 | 353,442 | -0.29(-0.78%) |
Dec 08, 2009 | 37.43 | 38.06 | 36.45 | 36.93 | 1,199,791 | +1.21(+3.39%) |
Dec 07, 2009 | 35.53 | 36.30 | 35.19 | 35.72 | 610,727 | +0.15(+0.43%) |
Dec 04, 2009 | 36.01 | 36.11 | 35.09 | 35.57 | 424,585 | +0.03(+0.09%) |
Dec 03, 2009 | 35.89 | 36.32 | 35.52 | 35.53 | 382,162 | -0.17(-0.47%) |
Dec 02, 2009 | 34.87 | 35.82 | 34.87 | 35.70 | 570,553 | +0.78(+2.24%) |
Dec 01, 2009 | 33.99 | 35.32 | 33.99 | 34.92 | 585,407 | +1.09(+3.24%) |
Nov 30, 2009 | 33.50 | 33.84 | 32.97 | 33.82 | 314,696 | +0.22(+0.65%) |
Nov 27, 2009 | 33.47 | 33.84 | 33.27 | 33.61 | 98,112 | -0.51(-1.51%) |
Nov 25, 2009 | 33.92 | 34.27 | 33.59 | 34.12 | 201,411 | +0.20(+0.60%) |
Nov 24, 2009 | 33.98 | 33.98 | 33.64 | 33.92 | 166,763 | -0.14(-0.42%) |
Nov 23, 2009 | 33.47 | 34.21 | 33.23 | 34.06 | 213,685 | +0.88(+2.67%) |
Nov 20, 2009 | 32.61 | 33.20 | 32.61 | 33.18 | 255,645 | +0.35(+1.08%) |
Nov 19, 2009 | 33.07 | 33.07 | 32.30 | 32.82 | 385,124 | -0.25(-0.76%) |
Nov 18, 2009 | 33.39 | 33.39 | 32.84 | 33.07 | 193,922 | -0.22(-0.66%) |
Nov 17, 2009 | 33.49 | 33.55 | 32.98 | 33.29 | 223,253 | -0.39(-1.15%) |
Nov 16, 2009 | 34.06 | 34.06 | 33.44 | 33.68 | 271,024 | -0.21(-0.62%) |
Nov 13, 2009 | 32.73 | 33.93 | 32.67 | 33.89 | 359,494 | +0.49(+1.46%) |
Nov 12, 2009 | 33.39 | 33.66 | 33.27 | 33.40 | 286,455 | +0.03(+0.08%) |
Nov 11, 2009 | 32.82 | 33.56 | 32.71 | 33.38 | 285,985 | +0.83(+2.53%) |
Nov 10, 2009 | 32.75 | 33.01 | 32.38 | 32.55 | 412,248 | -0.27(-0.82%) |
Nov 09, 2009 | 32.02 | 32.83 | 31.87 | 32.82 | 244,817 | +1.04(+3.29%) |
Nov 06, 2009 | 31.67 | 31.95 | 31.22 | 31.78 | 320,924 | -0.20(-0.63%) |
Nov 05, 2009 | 31.94 | 32.04 | 31.49 | 31.98 | 132,188 | +0.23(+0.72%) |
Nov 04, 2009 | 31.70 | 31.90 | 31.42 | 31.75 | 246,868 | +0.05(+0.16%) |
Nov 03, 2009 | 30.93 | 31.74 | 30.69 | 31.70 | 376,273 | +0.72(+2.31%) |
Nov 02, 2009 | 30.89 | 31.31 | 30.61 | 30.99 | 423,818 | +0.18(+0.57%) |
Oct 30, 2009 | 31.42 | 31.75 | 30.80 | 30.81 | 339,119 | -0.86(-2.71%) |
Oct 29, 2009 | 31.80 | 32.40 | 31.40 | 31.67 | 407,138 | +0.02(+0.05%) |
Oct 28, 2009 | 31.37 | 32.28 | 31.37 | 31.65 | 296,523 | +0.09(+0.29%) |
Oct 27, 2009 | 31.09 | 31.85 | 31.09 | 31.56 | 235,426 | +0.30(+0.97%) |
Oct 26, 2009 | 31.78 | 32.38 | 31.15 | 31.26 | 395,187 | -0.53(-1.67%) |
Oct 23, 2009 | 31.87 | 32.69 | 31.60 | 31.79 | 479,418 | -0.58(-1.80%) |
Oct 22, 2009 | 31.09 | 32.44 | 30.50 | 32.37 | 666,914 | +1.15(+3.70%) |
Oct 21, 2009 | 31.15 | 31.53 | 30.97 | 31.21 | 380,726 | +0.10(+0.32%) |
Oct 20, 2009 | 30.78 | 31.14 | 30.59 | 31.11 | 438,049 | +0.20(+0.65%) |
Oct 19, 2009 | 30.99 | 31.37 | 30.48 | 30.91 | 618,019 | -1.09(-3.39%) |
Oct 16, 2009 | 31.87 | 32.28 | 31.65 | 32.00 | 225,113 | -0.03(-0.11%) |
Oct 15, 2009 | 31.88 | 32.15 | 31.53 | 32.03 | 295,584 | +0.03(+0.08%) |
Oct 14, 2009 | 32.38 | 32.49 | 31.45 | 32.01 | 252,617 | -0.03(-0.08%) |
Oct 13, 2009 | 31.98 | 32.11 | 31.45 | 32.03 | 226,288 | -0.07(-0.21%) |
Oct 12, 2009 | 32.33 | 32.45 | 31.62 | 32.10 | 447,728 | -0.35(-1.09%) |
Oct 09, 2009 | 31.58 | 32.55 | 31.58 | 32.45 | 311,187 | +0.77(+2.42%) |
Oct 08, 2009 | 31.50 | 31.87 | 31.19 | 31.69 | 258,834 | +0.39(+1.24%) |
Oct 07, 2009 | 30.93 | 31.32 | 30.57 | 31.30 | 136,314 | +0.38(+1.23%) |
Oct 06, 2009 | 30.73 | 31.17 | 30.39 | 30.92 | 258,084 | +0.28(+0.91%) |
Oct 05, 2009 | 31.19 | 31.31 | 30.49 | 30.64 | 438,576 | -0.36(-1.17%) |
Oct 02, 2009 | 30.99 | 31.45 | 30.77 | 31.00 | 157,277 | -0.28(-0.89%) |
Oct 01, 2009 | 31.68 | 31.68 | 30.83 | 31.28 | 401,650 | -0.41(-1.30%) |
Sep 30, 2009 | 32.11 | 32.34 | 31.43 | 31.69 | 297,432 | -0.51(-1.57%) |
Sep 29, 2009 | 32.93 | 33.02 | 32.17 | 32.20 | 184,875 | -0.88(-2.65%) |
Sep 28, 2009 | 33.08 | 33.16 | 32.43 | 33.07 | 348,912 | +0.21(+0.64%) |
Sep 25, 2009 | 32.86 | 33.43 | 32.78 | 32.86 | 304,412 | -0.16(-0.48%) |
Sep 24, 2009 | 33.34 | 33.76 | 32.83 | 33.02 | 242,604 | -0.39(-1.16%) |
Sep 23, 2009 | 33.42 | 33.94 | 33.35 | 33.41 | 296,214 | -0.08(-0.23%) |
Sep 22, 2009 | 33.02 | 33.56 | 32.81 | 33.49 | 254,908 | +0.56(+1.71%) |
Sep 21, 2009 | 32.05 | 33.03 | 32.01 | 32.92 | 249,560 | +0.77(+2.38%) |
Sep 18, 2009 | 32.32 | 32.57 | 31.79 | 32.16 | 584,070 | +0.08(+0.26%) |
Sep 17, 2009 | 33.53 | 33.53 | 32.07 | 32.07 | 521,476 | -1.45(-4.32%) |
Sep 16, 2009 | 33.76 | 33.98 | 33.39 | 33.52 | 206,536 | -0.07(-0.20%) |
Sep 15, 2009 | 33.69 | 34.09 | 33.41 | 33.59 | 230,866 | -0.10(-0.30%) |
Sep 14, 2009 | 33.84 | 34.01 | 33.31 | 33.69 | 242,541 | -0.24(-0.69%) |
Sep 11, 2009 | 35.05 | 35.09 | 33.74 | 33.93 | 269,411 | -0.99(-2.85%) |
Sep 10, 2009 | 34.74 | 35.27 | 34.21 | 34.92 | 280,239 | +0.08(+0.24%) |
Sep 09, 2009 | 35.05 | 35.41 | 34.66 | 34.83 | 188,076 | -0.34(-0.96%) |
Sep 08, 2009 | 34.71 | 35.50 | 34.35 | 35.17 | 264,317 | +0.76(+2.20%) |
Sep 04, 2009 | 34.48 | 34.79 | 34.04 | 34.41 | 193,766 | -0.21(-0.61%) |
Sep 03, 2009 | 34.70 | 34.90 | 33.86 | 34.62 | 208,020 | +0.04(+0.12%) |
Sep 02, 2009 | 34.16 | 34.78 | 34.09 | 34.58 | 249,179 | +0.25(+0.74%) |
Sep 01, 2009 | 34.78 | 35.31 | 33.97 | 34.33 | 392,419 | -0.67(-1.92%) |
Aug 31, 2009 | 35.31 | 35.79 | 34.85 | 35.00 | 362,123 | -0.42(-1.19%) |
Aug 28, 2009 | 35.69 | 35.88 | 35.14 | 35.42 | 151,961 | -0.17(-0.47%) |
Aug 27, 2009 | 35.71 | 36.06 | 34.94 | 35.59 | 289,934 | -0.40(-1.12%) |
Aug 26, 2009 | 34.89 | 36.38 | 34.89 | 36.00 | 492,338 | +0.94(+2.69%) |
Aug 25, 2009 | 35.87 | 36.08 | 33.89 | 35.05 | 1,421,399 | +0.59(+1.71%) |
Aug 24, 2009 | 33.70 | 34.49 | 33.40 | 34.46 | 684,062 | +1.03(+3.07%) |
Aug 21, 2009 | 33.51 | 33.81 | 33.25 | 33.44 | 506,289 | +0.24(+0.71%) |
Aug 20, 2009 | 33.45 | 33.45 | 32.71 | 33.20 | 192,224 | -0.25(-0.76%) |
Aug 19, 2009 | 32.53 | 33.47 | 32.47 | 33.45 | 354,305 | +0.88(+2.69%) |
Aug 18, 2009 | 32.48 | 33.15 | 32.27 | 32.58 | 212,222 | +0.15(+0.47%) |
Aug 17, 2009 | 32.44 | 32.71 | 32.37 | 32.43 | 107,150 | -0.49(-1.48%) |
Aug 14, 2009 | 33.11 | 33.51 | 32.29 | 32.91 | 304,721 | -0.36(-1.09%) |
Aug 13, 2009 | 33.28 | 33.67 | 33.10 | 33.28 | 135,367 | +0.03(+0.08%) |
Aug 12, 2009 | 33.46 | 33.98 | 33.21 | 33.25 | 287,938 | -0.29(-0.85%) |
Aug 11, 2009 | 34.03 | 34.49 | 33.45 | 33.54 | 280,715 | -0.51(-1.51%) |
Aug 10, 2009 | 33.84 | 34.49 | 33.81 | 34.05 | 160,348 | -0.11(-0.32%) |
Aug 07, 2009 | 33.74 | 34.47 | 33.57 | 34.16 | 264,916 | +0.63(+1.88%) |
Aug 06, 2009 | 33.46 | 33.93 | 33.22 | 33.53 | 355,422 | +0.07(+0.20%) |
Aug 05, 2009 | 34.24 | 34.24 | 33.23 | 33.46 | 542,148 | -0.59(-1.73%) |
Aug 04, 2009 | 33.55 | 34.60 | 33.33 | 34.05 | 412,922 | +0.24(+0.72%) |
Aug 03, 2009 | 34.56 | 35.26 | 33.37 | 33.81 | 864,490 | -0.45(-1.30%) |
Jul 31, 2009 | 33.85 | 34.60 | 33.66 | 34.25 | 693,931 | +0.41(+1.22%) |
Jul 30, 2009 | 34.23 | 34.68 | 33.66 | 33.84 | 614,093 | +0.01(+0.02%) |
Jul 29, 2009 | 34.08 | 34.25 | 33.34 | 33.83 | 558,317 | -0.54(-1.57%) |
Jul 28, 2009 | 33.73 | 34.59 | 33.12 | 34.37 | 895,839 | +0.64(+1.90%) |
Jul 27, 2009 | 33.98 | 34.61 | 33.08 | 33.73 | 902,631 | -0.82(-2.36%) |
Jul 24, 2009 | 34.15 | 35.27 | 33.68 | 34.55 | 714,894 | +0.52(+1.53%) |
Jul 23, 2009 | 34.71 | 34.71 | 33.75 | 34.03 | 652,924 | -0.24(-0.69%) |
Jul 22, 2009 | 35.49 | 35.77 | 33.90 | 34.26 | 672,484 | -1.00(-2.84%) |
Jul 21, 2009 | 35.87 | 36.04 | 34.42 | 35.26 | 657,614 | -0.16(-0.45%) |
Jul 20, 2009 | 37.31 | 37.31 | 34.34 | 35.42 | 1,071,885 | -3.06(-7.94%) |
Jul 17, 2009 | 39.35 | 39.46 | 38.30 | 38.48 | 301,909 | -0.76(-1.93%) |
Jul 16, 2009 | 38.88 | 39.37 | 38.19 | 39.24 | 359,753 | +0.40(+1.02%) |
Jul 15, 2009 | 38.59 | 39.23 | 38.00 | 38.84 | 219,303 | +0.70(+1.83%) |
Jul 14, 2009 | 38.59 | 38.83 | 38.00 | 38.14 | 379,932 | -0.35(-0.90%) |
Jul 13, 2009 | 38.21 | 38.67 | 37.56 | 38.49 | 253,112 | +0.77(+2.03%) |
Jul 10, 2009 | 38.40 | 38.52 | 37.64 | 37.72 | 336,237 | -0.86(-2.23%) |
Jul 09, 2009 | 39.64 | 40.05 | 38.46 | 38.58 | 287,546 | -1.00(-2.53%) |
Jul 08, 2009 | 39.53 | 40.00 | 39.16 | 39.58 | 180,931 | +0.05(+0.13%) |
Jul 07, 2009 | 39.72 | 40.23 | 39.47 | 39.53 | 367,417 | -0.20(-0.51%) |
Jul 06, 2009 | 39.58 | 39.99 | 38.63 | 39.74 | 458,209 | +0.18(+0.45%) |
Jul 02, 2009 | 39.26 | 40.64 | 38.56 | 39.56 | 416,994 | +0.40(+1.01%) |
Jul 01, 2009 | 37.87 | 39.46 | 37.57 | 39.16 | 506,992 | +1.27(+3.36%) |
Jun 30, 2009 | 38.37 | 38.97 | 36.06 | 37.89 | 1,143,637 | -0.58(-1.51%) |
Jun 29, 2009 | 38.68 | 39.50 | 38.22 | 38.47 | 203,247 | -0.37(-0.95%) |
Jun 26, 2009 | 38.69 | 39.00 | 38.39 | 38.84 | 1,155,683 | -0.13(-0.32%) |
Jun 25, 2009 | 38.19 | 39.07 | 38.07 | 38.97 | 239,573 | +0.40(+1.05%) |
Jun 24, 2009 | 39.26 | 39.56 | 38.39 | 38.56 | 259,200 | -0.76(-1.93%) |
Jun 23, 2009 | 39.74 | 39.79 | 39.28 | 39.32 | 284,413 | -0.30(-0.76%) |
Jun 22, 2009 | 40.05 | 40.05 | 38.76 | 39.63 | 293,453 | -0.75(-1.86%) |
Jun 19, 2009 | 41.08 | 41.59 | 40.22 | 40.38 | 362,296 | -0.52(-1.28%) |
Jun 18, 2009 | 40.41 | 41.08 | 40.41 | 40.90 | 204,990 | +0.49(+1.21%) |
Jun 17, 2009 | 39.65 | 40.85 | 39.45 | 40.41 | 361,258 | +0.65(+1.63%) |
Jun 16, 2009 | 40.15 | 40.85 | 39.69 | 39.76 | 391,167 | -0.66(-1.62%) |
Jun 15, 2009 | 39.68 | 40.92 | 39.50 | 40.42 | 494,704 | +0.25(+0.63%) |
Jun 12, 2009 | 39.84 | 40.31 | 39.72 | 40.16 | 631,978 | +0.29(+0.74%) |
Jun 11, 2009 | 40.22 | 40.75 | 39.80 | 39.87 | 483,140 | -0.22(-0.55%) |
Jun 10, 2009 | 40.86 | 41.03 | 39.06 | 40.09 | 835,852 | -0.41(-1.02%) |
Jun 09, 2009 | 41.17 | 41.17 | 40.32 | 40.50 | 463,012 | -0.36(-0.89%) |
Jun 08, 2009 | 40.80 | 41.10 | 40.38 | 40.86 | 519,213 | +0.38(+0.94%) |
Jun 05, 2009 | 40.19 | 40.98 | 40.17 | 40.48 | 739,747 | +0.35(+0.86%) |
Jun 04, 2009 | 39.58 | 40.47 | 39.21 | 40.14 | 919,282 | +0.66(+1.66%) |
Jun 03, 2009 | 39.09 | 39.48 | 38.51 | 39.48 | 633,632 | +0.28(+0.71%) |
Jun 02, 2009 | 38.78 | 39.70 | 37.75 | 39.20 | 1,327,825 | +1.52(+4.04%) |
Jun 01, 2009 | 37.05 | 38.37 | 36.44 | 37.68 | 908,895 | +0.96(+2.61%) |
May 29, 2009 | 37.39 | 37.50 | 36.55 | 36.72 | 721,468 | -0.33(-0.89%) |
May 28, 2009 | 39.74 | 39.74 | 35.52 | 37.05 | 2,175,762 | +1.65(+4.66%) |
May 27, 2009 | 35.19 | 35.59 | 34.79 | 35.40 | 474,390 | -0.04(-0.12%) |
May 26, 2009 | 34.55 | 35.84 | 33.92 | 35.44 | 361,429 | +0.77(+2.21%) |
May 22, 2009 | 34.95 | 35.31 | 34.50 | 34.67 | 203,319 | -0.23(-0.65%) |
May 21, 2009 | 35.48 | 36.00 | 34.55 | 34.90 | 354,796 | -0.79(-2.22%) |
May 20, 2009 | 35.92 | 36.82 | 35.50 | 35.69 | 275,922 | -0.13(-0.38%) |
May 19, 2009 | 36.00 | 36.14 | 35.27 | 35.83 | 161,890 | -0.19(-0.51%) |
May 18, 2009 | 35.93 | 36.11 | 35.62 | 36.01 | 315,162 | +0.40(+1.14%) |
May 15, 2009 | 34.96 | 35.93 | 33.93 | 35.61 | 283,849 | +0.76(+2.17%) |
May 14, 2009 | 33.82 | 35.86 | 33.47 | 34.85 | 359,922 | +1.25(+3.73%) |
May 13, 2009 | 32.01 | 34.32 | 32.00 | 33.60 | 559,996 | +1.10(+3.39%) |
May 12, 2009 | 33.09 | 33.49 | 32.30 | 32.49 | 143,017 | -0.61(-1.83%) |
May 11, 2009 | 33.32 | 33.75 | 32.78 | 33.10 | 92,892 | -0.79(-2.34%) |
May 08, 2009 | 33.48 | 34.05 | 33.07 | 33.89 | 251,464 | +0.90(+2.73%) |
May 07, 2009 | 33.38 | 33.54 | 32.17 | 32.99 | 289,361 | -0.04(-0.13%) |
May 06, 2009 | 34.43 | 34.44 | 32.69 | 33.03 | 316,382 | -1.39(-4.04%) |
May 05, 2009 | 35.24 | 35.63 | 34.14 | 34.42 | 404,753 | -1.15(-3.22%) |
May 04, 2009 | 33.02 | 35.60 | 33.02 | 35.57 | 398,235 | +2.88(+8.81%) |
May 01, 2009 | 33.50 | 33.50 | 32.40 | 32.69 | 175,490 | -0.91(-2.71%) |
Apr 30, 2009 | 32.58 | 34.20 | 32.12 | 33.60 | 463,045 | +1.33(+4.12%) |
Apr 29, 2009 | 32.68 | 33.31 | 32.06 | 32.27 | 342,123 | -0.10(-0.31%) |
Apr 28, 2009 | 32.93 | 32.93 | 32.06 | 32.37 | 274,175 | -0.92(-2.76%) |
Apr 27, 2009 | 32.44 | 33.70 | 31.85 | 33.29 | 449,306 | +0.29(+0.87%) |
Apr 24, 2009 | 33.53 | 33.55 | 32.68 | 33.00 | 314,574 | -0.45(-1.36%) |
Apr 23, 2009 | 32.92 | 33.59 | 32.61 | 33.45 | 190,088 | +0.24(+0.74%) |
Apr 22, 2009 | 33.64 | 33.72 | 33.13 | 33.21 | 183,580 | -0.46(-1.38%) |
Apr 21, 2009 | 32.95 | 34.52 | 32.16 | 33.67 | 278,983 | +0.67(+2.04%) |
Apr 20, 2009 | 32.51 | 33.23 | 32.22 | 33.00 | 210,403 | -0.18(-0.53%) |
Apr 17, 2009 | 33.00 | 33.45 | 32.23 | 33.18 | 294,136 | +0.35(+1.08%) |
Apr 16, 2009 | 32.72 | 33.32 | 31.96 | 32.82 | 266,978 | +0.24(+0.75%) |
Apr 15, 2009 | 31.49 | 32.58 | 31.13 | 32.58 | 530,477 | +0.91(+2.87%) |
Apr 14, 2009 | 32.45 | 32.75 | 31.07 | 31.67 | 617,775 | -2.83(-8.20%) |
Apr 13, 2009 | 34.83 | 35.19 | 33.88 | 34.50 | 202,383 | -0.87(-2.45%) |
Apr 09, 2009 | 35.77 | 36.21 | 35.07 | 35.37 | 248,969 | +0.43(+1.23%) |
Apr 08, 2009 | 33.24 | 35.04 | 33.01 | 34.94 | 553,591 | +1.55(+4.64%) |
Apr 07, 2009 | 32.58 | 33.67 | 32.29 | 33.39 | 397,133 | +0.58(+1.77%) |
Apr 06, 2009 | 32.84 | 33.21 | 32.45 | 32.81 | 203,152 | -0.27(-0.81%) |
Apr 03, 2009 | 33.56 | 33.66 | 32.51 | 33.07 | 209,222 | -0.41(-1.23%) |
Apr 02, 2009 | 31.91 | 34.31 | 31.91 | 33.49 | 422,214 | +1.06(+3.27%) |
Apr 01, 2009 | 31.09 | 32.71 | 30.82 | 32.43 | 239,825 | +0.81(+2.56%) |
Mar 31, 2009 | 31.74 | 31.90 | 31.19 | 31.62 | 537,737 | +0.00(+0.00%) |
Mar 30, 2009 | 31.22 | 31.99 | 31.03 | 31.62 | 208,440 | -0.30(-0.95%) |
Mar 26, 2009 | 29.62 | 31.95 | 29.62 | 31.92 | 496,409 | +2.24(+7.55%) |
Mar 25, 2009 | 29.37 | 30.30 | 28.62 | 29.68 | 279,735 | +0.35(+1.21%) |
Mar 24, 2009 | 28.45 | 29.61 | 28.45 | 29.33 | 387,872 | +0.47(+1.63%) |
Mar 23, 2009 | 28.33 | 28.86 | 27.38 | 28.86 | 280,564 | +1.57(+5.77%) |
Mar 20, 2009 | 29.08 | 29.33 | 27.12 | 27.28 | 492,472 | -1.54(-5.35%) |
Mar 19, 2009 | 28.86 | 29.48 | 28.48 | 28.82 | 164,377 | +0.18(+0.62%) |
Mar 18, 2009 | 28.61 | 29.01 | 27.69 | 28.65 | 348,832 | -0.03(-0.12%) |
Mar 17, 2009 | 28.52 | 28.93 | 28.12 | 28.68 | 409,424 | +0.38(+1.34%) |
Mar 16, 2009 | 29.76 | 30.12 | 28.03 | 28.30 | 482,516 | -1.33(-4.49%) |
Mar 13, 2009 | 30.79 | 30.94 | 29.48 | 29.63 | 575,197 | -1.13(-3.67%) |
Mar 12, 2009 | 29.50 | 30.79 | 28.87 | 30.76 | 649,554 | +1.06(+3.57%) |
Mar 11, 2009 | 29.61 | 30.44 | 29.50 | 29.70 | 390,745 | +0.15(+0.51%) |
Mar 10, 2009 | 28.69 | 29.81 | 28.54 | 29.55 | 470,807 | +1.31(+4.65%) |
Mar 09, 2009 | 28.33 | 29.10 | 28.17 | 28.23 | 316,342 | -0.40(-1.41%) |
Mar 06, 2009 | 27.89 | 28.73 | 27.80 | 28.64 | 466,324 | +0.77(+2.75%) |
Mar 05, 2009 | 28.28 | 29.46 | 27.65 | 27.87 | 582,000 | -1.01(-3.50%) |
Mar 04, 2009 | 28.42 | 29.35 | 27.59 | 28.88 | 669,918 | +0.45(+1.57%) |
Mar 02, 2009 | 28.16 | 29.34 | 28.16 | 28.44 | 525,890 | -0.64(-2.20%) |
Feb 27, 2009 | 26.13 | 29.40 | 26.13 | 29.08 | 807,518 | +2.56(+9.65%) |
Feb 26, 2009 | 24.07 | 27.43 | 24.07 | 26.52 | 813,250 | +2.73(+11.47%) |
Feb 25, 2009 | 24.16 | 24.44 | 23.47 | 23.79 | 320,780 | -0.29(-1.19%) |
Feb 24, 2009 | 23.21 | 24.19 | 22.41 | 24.07 | 408,369 | +0.97(+4.19%) |
Feb 23, 2009 | 22.86 | 24.00 | 22.86 | 23.11 | 253,885 | -0.36(-1.54%) |
Feb 20, 2009 | 24.16 | 24.54 | 22.84 | 23.47 | 303,690 | -1.07(-4.36%) |
Feb 19, 2009 | 24.44 | 25.08 | 24.19 | 24.54 | 272,001 | +0.20(+0.83%) |
Feb 18, 2009 | 25.07 | 25.30 | 23.69 | 24.33 | 229,653 | -0.77(-3.05%) |
Feb 17, 2009 | 25.18 | 25.74 | 24.94 | 25.10 | 242,801 | -0.85(-3.28%) |
Feb 13, 2009 | 26.06 | 26.73 | 24.71 | 25.95 | 599,598 | -0.67(-2.50%) |
Feb 12, 2009 | 25.58 | 27.85 | 25.42 | 26.62 | 510,010 | -1.20(-4.33%) |
Feb 11, 2009 | 28.22 | 29.43 | 27.45 | 27.82 | 157,847 | -0.37(-1.31%) |
Feb 10, 2009 | 29.13 | 29.56 | 28.05 | 28.19 | 200,184 | -0.93(-3.18%) |
Feb 09, 2009 | 30.44 | 31.15 | 29.05 | 29.12 | 297,109 | -1.51(-4.92%) |
Feb 06, 2009 | 30.43 | 30.93 | 30.09 | 30.62 | 345,253 | -0.19(-0.60%) |
Feb 05, 2009 | 30.91 | 31.67 | 30.66 | 30.81 | 254,306 | -0.33(-1.05%) |
Feb 04, 2009 | 32.36 | 32.36 | 30.91 | 31.14 | 248,532 | -1.31(-4.05%) |
Feb 03, 2009 | 31.42 | 32.75 | 30.51 | 32.45 | 256,411 | +1.14(+3.63%) |