Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 36.52 | 36.84 | 36.10 | 36.77 | 224,880 | +0.05(+0.14%) |
Nov 27, 2009 | 36.51 | 37.04 | 36.31 | 36.72 | 95,439 | -0.38(-1.02%) |
Nov 25, 2009 | 37.28 | 37.29 | 36.95 | 37.10 | 116,846 | -0.18(-0.48%) |
Nov 24, 2009 | 36.84 | 37.34 | 36.52 | 37.28 | 206,226 | +0.56(+1.53%) |
Nov 23, 2009 | 36.47 | 37.19 | 36.46 | 36.72 | 157,682 | +0.49(+1.35%) |
Nov 20, 2009 | 35.68 | 36.46 | 35.59 | 36.23 | 273,027 | +0.47(+1.31%) |
Nov 19, 2009 | 36.09 | 36.37 | 35.13 | 35.76 | 223,790 | -0.63(-1.73%) |
Nov 18, 2009 | 36.66 | 36.87 | 36.23 | 36.39 | 115,564 | -0.18(-0.49%) |
Nov 17, 2009 | 35.97 | 36.64 | 35.93 | 36.57 | 284,667 | +0.38(+1.05%) |
Nov 16, 2009 | 35.42 | 36.46 | 35.41 | 36.19 | 315,135 | +1.01(+2.87%) |
Nov 13, 2009 | 34.63 | 35.25 | 34.43 | 35.18 | 262,397 | +0.76(+2.21%) |
Nov 12, 2009 | 34.96 | 35.17 | 34.40 | 34.42 | 192,092 | -0.48(-1.38%) |
Nov 11, 2009 | 34.71 | 35.12 | 34.38 | 34.90 | 210,510 | +0.38(+1.10%) |
Nov 10, 2009 | 34.06 | 34.67 | 33.39 | 34.52 | 305,644 | +0.29(+0.85%) |
Nov 09, 2009 | 33.91 | 34.25 | 33.60 | 34.23 | 194,632 | +0.44(+1.30%) |
Nov 06, 2009 | 33.01 | 33.87 | 32.80 | 33.79 | 303,047 | +0.71(+2.15%) |
Nov 05, 2009 | 32.48 | 33.09 | 32.42 | 33.08 | 294,059 | +0.70(+2.16%) |
Nov 04, 2009 | 32.21 | 33.00 | 31.87 | 32.38 | 379,760 | +0.19(+0.59%) |
Nov 03, 2009 | 32.31 | 32.46 | 31.62 | 32.19 | 291,287 | -0.21(-0.65%) |
Nov 02, 2009 | 32.69 | 32.69 | 32.00 | 32.40 | 575,168 | +0.27(+0.84%) |
Oct 30, 2009 | 32.36 | 32.89 | 31.23 | 32.13 | 826,008 | +1.79(+5.90%) |
Oct 29, 2009 | 30.36 | 30.61 | 30.10 | 30.34 | 247,881 | +0.05(+0.17%) |
Oct 28, 2009 | 30.41 | 30.61 | 30.11 | 30.29 | 473,339 | -0.06(-0.20%) |
Oct 27, 2009 | 29.90 | 30.75 | 29.87 | 30.35 | 318,769 | +0.43(+1.44%) |
Oct 26, 2009 | 29.95 | 30.21 | 29.70 | 29.92 | 306,656 | -0.03(-0.10%) |
Oct 23, 2009 | 29.92 | 30.59 | 29.71 | 29.95 | 370,027 | -0.41(-1.35%) |
Oct 22, 2009 | 30.06 | 30.48 | 29.87 | 30.36 | 212,173 | +0.31(+1.03%) |
Oct 21, 2009 | 30.29 | 31.21 | 30.04 | 30.05 | 550,041 | -0.31(-1.02%) |
Oct 20, 2009 | 30.14 | 30.58 | 30.10 | 30.36 | 199,906 | -0.02(-0.07%) |
Oct 19, 2009 | 30.25 | 30.68 | 30.03 | 30.38 | 252,122 | +0.30(+1.00%) |
Oct 16, 2009 | 29.58 | 30.43 | 29.43 | 30.08 | 565,952 | +0.44(+1.48%) |
Oct 15, 2009 | 29.58 | 29.69 | 29.27 | 29.64 | 524,648 | +0.01(+0.03%) |
Oct 14, 2009 | 29.95 | 29.96 | 29.45 | 29.63 | 620,329 | -0.13(-0.44%) |
Oct 13, 2009 | 29.92 | 29.92 | 29.50 | 29.76 | 670,307 | -0.10(-0.33%) |
Oct 12, 2009 | 29.95 | 30.07 | 29.65 | 29.86 | 265,443 | +0.14(+0.47%) |
Oct 09, 2009 | 29.65 | 30.19 | 29.65 | 29.72 | 631,347 | +0.06(+0.20%) |
Oct 08, 2009 | 30.18 | 30.18 | 29.65 | 29.66 | 421,846 | -0.44(-1.46%) |
Oct 07, 2009 | 30.42 | 30.49 | 29.76 | 30.10 | 281,970 | -0.32(-1.05%) |
Oct 06, 2009 | 30.05 | 30.70 | 29.88 | 30.42 | 273,497 | +0.42(+1.40%) |
Oct 05, 2009 | 30.20 | 30.20 | 29.71 | 30.00 | 328,251 | -0.18(-0.60%) |
Oct 02, 2009 | 30.07 | 30.49 | 30.00 | 30.18 | 168,926 | -0.20(-0.66%) |
Oct 01, 2009 | 31.15 | 31.67 | 30.24 | 30.38 | 264,533 | -0.68(-2.19%) |
Sep 30, 2009 | 31.27 | 31.30 | 30.70 | 31.06 | 257,792 | -0.23(-0.74%) |
Sep 29, 2009 | 31.39 | 31.75 | 31.00 | 31.29 | 331,379 | -0.17(-0.54%) |
Sep 28, 2009 | 31.77 | 31.86 | 31.27 | 31.46 | 241,196 | -0.28(-0.88%) |
Sep 25, 2009 | 32.13 | 32.24 | 31.60 | 31.74 | 123,814 | -0.36(-1.12%) |
Sep 24, 2009 | 32.76 | 32.98 | 31.86 | 32.10 | 159,031 | -0.66(-2.01%) |
Sep 23, 2009 | 33.07 | 33.41 | 32.70 | 32.76 | 221,615 | -0.29(-0.88%) |
Sep 22, 2009 | 32.88 | 33.20 | 32.43 | 33.05 | 245,022 | +0.18(+0.55%) |
Sep 21, 2009 | 33.00 | 33.47 | 32.81 | 32.87 | 112,569 | -0.11(-0.33%) |
Sep 18, 2009 | 33.02 | 33.40 | 32.91 | 32.98 | 351,441 | -0.05(-0.15%) |
Sep 17, 2009 | 33.06 | 33.41 | 32.68 | 33.03 | 125,772 | +0.03(+0.09%) |
Sep 16, 2009 | 33.20 | 33.20 | 32.58 | 33.00 | 162,453 | -0.02(-0.06%) |
Sep 15, 2009 | 32.84 | 33.12 | 32.56 | 33.02 | 241,032 | +0.22(+0.67%) |
Sep 14, 2009 | 32.31 | 32.97 | 32.31 | 32.80 | 261,201 | +0.41(+1.27%) |
Sep 11, 2009 | 32.47 | 32.47 | 32.08 | 32.39 | 244,283 | -0.05(-0.15%) |
Sep 10, 2009 | 31.98 | 32.44 | 31.89 | 32.44 | 188,017 | +0.35(+1.09%) |
Sep 09, 2009 | 32.05 | 32.36 | 31.76 | 32.09 | 148,282 | +0.19(+0.60%) |
Sep 08, 2009 | 32.32 | 32.32 | 31.64 | 31.90 | 288,163 | -0.17(-0.53%) |
Sep 04, 2009 | 31.84 | 32.21 | 31.67 | 32.07 | 153,728 | +0.20(+0.63%) |
Sep 03, 2009 | 32.02 | 32.14 | 31.38 | 31.87 | 91,785 | -0.01(-0.03%) |
Sep 02, 2009 | 31.71 | 32.43 | 31.70 | 31.88 | 201,163 | +0.20(+0.63%) |
Sep 01, 2009 | 31.85 | 32.74 | 31.43 | 31.68 | 177,137 | -0.41(-1.28%) |
Aug 31, 2009 | 32.68 | 33.27 | 31.76 | 32.09 | 480,026 | -0.83(-2.52%) |
Aug 28, 2009 | 33.10 | 33.30 | 32.78 | 32.92 | 177,896 | -0.18(-0.54%) |
Aug 27, 2009 | 32.80 | 33.21 | 32.60 | 33.10 | 181,852 | +0.17(+0.52%) |
Aug 26, 2009 | 32.91 | 33.50 | 32.77 | 32.93 | 213,472 | -0.03(-0.09%) |
Aug 25, 2009 | 32.92 | 33.31 | 32.87 | 32.96 | 256,164 | +0.07(+0.21%) |
Aug 24, 2009 | 33.02 | 33.41 | 32.69 | 32.89 | 231,066 | -0.17(-0.51%) |
Aug 21, 2009 | 32.93 | 33.29 | 32.48 | 33.06 | 224,420 | +0.50(+1.54%) |
Aug 20, 2009 | 32.73 | 33.05 | 32.35 | 32.56 | 155,191 | -0.13(-0.40%) |
Aug 19, 2009 | 32.28 | 32.78 | 32.05 | 32.69 | 166,383 | +0.14(+0.43%) |
Aug 18, 2009 | 32.52 | 32.79 | 31.89 | 32.55 | 308,576 | +0.26(+0.81%) |
Aug 17, 2009 | 31.66 | 32.70 | 31.47 | 32.29 | 260,500 | +0.51(+1.60%) |
Aug 14, 2009 | 31.78 | 32.04 | 31.45 | 31.78 | 262,935 | -0.13(-0.41%) |
Aug 13, 2009 | 32.23 | 32.40 | 31.60 | 31.91 | 204,334 | -0.13(-0.41%) |
Aug 12, 2009 | 32.12 | 32.35 | 31.83 | 32.04 | 434,814 | +0.04(+0.12%) |
Aug 11, 2009 | 31.51 | 32.11 | 31.51 | 32.00 | 328,583 | +0.26(+0.82%) |
Aug 10, 2009 | 31.15 | 31.85 | 31.10 | 31.74 | 299,131 | +0.35(+1.12%) |
Aug 07, 2009 | 31.79 | 31.81 | 31.21 | 31.39 | 348,360 | -0.03(-0.10%) |
Aug 06, 2009 | 32.01 | 32.17 | 31.00 | 31.42 | 350,030 | -0.61(-1.90%) |
Aug 05, 2009 | 32.41 | 32.63 | 31.92 | 32.03 | 434,520 | -0.46(-1.42%) |
Aug 04, 2009 | 32.31 | 32.92 | 31.97 | 32.49 | 417,492 | +0.13(+0.40%) |
Aug 03, 2009 | 32.26 | 32.68 | 31.65 | 32.36 | 580,967 | +0.00(+0.00%) |
Jul 31, 2009 | 32.09 | 34.02 | 32.09 | 32.36 | 807,324 | +0.56(+1.76%) |
Jul 30, 2009 | 31.63 | 32.24 | 31.36 | 31.80 | 300,432 | +0.37(+1.18%) |
Jul 29, 2009 | 31.72 | 32.10 | 31.34 | 31.43 | 286,287 | -0.37(-1.16%) |
Jul 28, 2009 | 30.79 | 32.13 | 30.79 | 31.80 | 480,863 | +1.00(+3.25%) |
Jul 27, 2009 | 30.99 | 31.15 | 30.45 | 30.80 | 245,155 | -0.12(-0.39%) |
Jul 24, 2009 | 30.35 | 31.07 | 30.13 | 30.92 | 314,703 | +0.48(+1.58%) |
Jul 23, 2009 | 30.39 | 30.80 | 30.22 | 30.44 | 344,613 | -0.04(-0.13%) |
Jul 22, 2009 | 30.57 | 30.67 | 30.32 | 30.48 | 281,515 | -0.11(-0.36%) |
Jul 21, 2009 | 31.44 | 31.44 | 30.41 | 30.59 | 334,220 | -0.67(-2.14%) |
Jul 20, 2009 | 31.53 | 31.60 | 30.95 | 31.26 | 207,792 | -0.24(-0.76%) |
Jul 17, 2009 | 32.27 | 32.40 | 31.49 | 31.50 | 198,469 | -0.68(-2.11%) |
Jul 16, 2009 | 31.97 | 32.24 | 31.84 | 32.18 | 187,313 | +0.18(+0.56%) |
Jul 15, 2009 | 32.22 | 32.22 | 31.52 | 32.00 | 258,207 | +0.02(+0.06%) |
Jul 14, 2009 | 31.70 | 32.08 | 31.54 | 31.98 | 263,194 | +0.36(+1.14%) |
Jul 13, 2009 | 31.28 | 32.00 | 30.89 | 31.62 | 269,455 | +0.33(+1.05%) |
Jul 10, 2009 | 31.60 | 32.16 | 31.20 | 31.29 | 392,169 | -0.36(-1.14%) |
Jul 09, 2009 | 31.79 | 32.06 | 31.21 | 31.65 | 253,629 | +0.03(+0.09%) |
Jul 08, 2009 | 32.02 | 32.20 | 30.89 | 31.62 | 594,106 | -0.20(-0.63%) |
Jul 07, 2009 | 32.33 | 32.63 | 31.73 | 31.82 | 539,175 | -0.40(-1.24%) |
Jul 06, 2009 | 32.20 | 32.81 | 32.10 | 32.22 | 391,910 | +0.01(+0.03%) |
Jul 02, 2009 | 32.68 | 32.68 | 31.72 | 32.21 | 356,103 | -0.97(-2.92%) |
Jul 01, 2009 | 32.91 | 33.75 | 32.56 | 33.18 | 318,713 | +0.36(+1.10%) |
Jun 30, 2009 | 32.26 | 33.00 | 31.97 | 32.82 | 329,132 | +0.56(+1.74%) |
Jun 29, 2009 | 31.96 | 32.38 | 31.55 | 32.26 | 202,226 | +0.35(+1.10%) |
Jun 26, 2009 | 32.21 | 32.33 | 31.74 | 31.91 | 510,763 | -0.38(-1.18%) |
Jun 25, 2009 | 31.95 | 32.54 | 31.15 | 32.29 | 229,794 | +0.66(+2.09%) |
Jun 24, 2009 | 31.76 | 31.91 | 31.16 | 31.63 | 245,688 | +0.18(+0.57%) |
Jun 23, 2009 | 32.00 | 32.53 | 31.20 | 31.45 | 258,938 | -0.46(-1.44%) |
Jun 22, 2009 | 32.10 | 32.33 | 31.66 | 31.91 | 210,996 | -0.47(-1.45%) |
Jun 19, 2009 | 32.35 | 32.63 | 31.93 | 32.38 | 538,994 | +0.46(+1.44%) |
Jun 18, 2009 | 30.51 | 32.06 | 30.51 | 31.92 | 316,503 | +1.30(+4.25%) |
Jun 17, 2009 | 30.00 | 30.87 | 29.75 | 30.62 | 248,101 | +0.56(+1.86%) |
Jun 16, 2009 | 30.40 | 30.87 | 29.96 | 30.06 | 260,315 | -0.35(-1.15%) |
Jun 15, 2009 | 30.94 | 31.12 | 30.24 | 30.41 | 350,488 | -0.93(-2.97%) |
Jun 12, 2009 | 30.93 | 31.51 | 30.38 | 31.34 | 244,531 | +0.12(+0.38%) |
Jun 11, 2009 | 31.40 | 31.72 | 31.15 | 31.22 | 233,594 | -0.09(-0.29%) |
Jun 10, 2009 | 31.62 | 32.05 | 30.91 | 31.31 | 340,359 | -0.19(-0.60%) |
Jun 09, 2009 | 31.85 | 31.93 | 31.29 | 31.50 | 359,660 | -0.38(-1.19%) |
Jun 08, 2009 | 31.15 | 32.25 | 30.96 | 31.88 | 414,594 | +0.41(+1.30%) |
Jun 05, 2009 | 30.82 | 31.56 | 30.53 | 31.47 | 596,591 | +2.04(+6.93%) |
Jun 04, 2009 | 30.00 | 30.18 | 29.25 | 29.43 | 370,534 | -0.37(-1.24%) |
Jun 03, 2009 | 30.15 | 30.71 | 29.77 | 29.80 | 309,549 | -0.65(-2.13%) |
Jun 02, 2009 | 30.22 | 30.85 | 30.06 | 30.45 | 466,121 | +0.20(+0.66%) |
Jun 01, 2009 | 29.87 | 30.75 | 29.75 | 30.25 | 379,909 | +0.39(+1.31%) |
May 29, 2009 | 29.35 | 29.89 | 29.14 | 29.86 | 265,800 | +0.47(+1.60%) |
May 28, 2009 | 29.47 | 30.05 | 29.08 | 29.39 | 179,441 | +0.02(+0.07%) |
May 27, 2009 | 29.79 | 30.06 | 29.33 | 29.37 | 197,283 | -0.67(-2.23%) |
May 26, 2009 | 29.39 | 30.05 | 29.00 | 30.04 | 362,704 | +0.33(+1.11%) |
May 22, 2009 | 30.38 | 30.38 | 29.52 | 29.71 | 261,063 | -0.43(-1.43%) |
May 21, 2009 | 29.92 | 30.89 | 29.58 | 30.14 | 330,006 | +0.00(+0.00%) |
May 20, 2009 | 30.35 | 30.90 | 30.00 | 30.14 | 381,872 | -0.13(-0.43%) |
May 19, 2009 | 30.09 | 30.81 | 30.06 | 30.27 | 259,230 | -0.14(-0.46%) |
May 18, 2009 | 30.22 | 30.45 | 29.34 | 30.41 | 567,851 | +0.41(+1.37%) |
May 15, 2009 | 29.93 | 30.47 | 29.40 | 30.00 | 706,997 | +0.10(+0.33%) |
May 14, 2009 | 29.70 | 30.33 | 29.09 | 29.90 | 420,333 | +0.40(+1.36%) |
May 13, 2009 | 29.39 | 30.23 | 28.71 | 29.50 | 645,860 | +0.10(+0.34%) |
May 12, 2009 | 29.01 | 30.13 | 29.01 | 29.40 | 699,068 | -0.46(-1.54%) |
May 11, 2009 | 30.67 | 31.18 | 29.71 | 29.86 | 516,194 | -1.05(-3.40%) |
May 08, 2009 | 30.88 | 31.62 | 30.72 | 30.91 | 419,018 | +0.06(+0.19%) |
May 07, 2009 | 29.35 | 30.90 | 28.98 | 30.85 | 521,085 | +1.63(+5.58%) |
May 06, 2009 | 30.10 | 30.10 | 29.01 | 29.22 | 365,058 | -0.72(-2.40%) |
May 05, 2009 | 29.29 | 29.98 | 29.10 | 29.94 | 321,901 | +0.14(+0.47%) |
May 04, 2009 | 29.51 | 29.87 | 28.68 | 29.80 | 409,027 | +0.24(+0.81%) |
May 01, 2009 | 29.59 | 30.14 | 29.02 | 29.56 | 519,823 | +0.00(+0.00%) |
Apr 30, 2009 | 32.73 | 33.00 | 29.01 | 29.56 | 1,370,292 | -3.84(-11.50%) |
Apr 29, 2009 | 33.51 | 33.83 | 32.64 | 33.40 | 315,215 | +0.02(+0.06%) |
Apr 28, 2009 | 33.10 | 34.06 | 33.10 | 33.38 | 268,731 | +0.07(+0.21%) |
Apr 27, 2009 | 33.03 | 33.99 | 32.77 | 33.31 | 235,113 | +0.10(+0.30%) |
Apr 24, 2009 | 32.88 | 33.59 | 32.54 | 33.21 | 327,121 | +0.49(+1.50%) |
Apr 23, 2009 | 33.13 | 33.46 | 31.74 | 32.72 | 388,092 | -0.25(-0.76%) |
Apr 22, 2009 | 33.72 | 33.72 | 32.61 | 32.97 | 204,693 | -0.36(-1.08%) |
Apr 21, 2009 | 33.61 | 34.68 | 32.87 | 33.33 | 369,172 | -0.38(-1.13%) |
Apr 20, 2009 | 34.15 | 34.73 | 33.42 | 33.71 | 213,532 | -1.11(-3.19%) |
Apr 17, 2009 | 35.03 | 35.13 | 34.23 | 34.82 | 224,079 | -0.06(-0.17%) |
Apr 16, 2009 | 35.90 | 36.10 | 34.20 | 34.88 | 285,823 | -0.64(-1.80%) |
Apr 15, 2009 | 34.74 | 35.53 | 34.61 | 35.52 | 253,103 | +0.69(+1.98%) |
Apr 14, 2009 | 35.11 | 35.72 | 34.61 | 34.83 | 170,008 | -0.62(-1.75%) |
Apr 13, 2009 | 35.56 | 36.01 | 35.18 | 35.45 | 227,691 | -0.40(-1.12%) |
Apr 09, 2009 | 36.31 | 36.31 | 35.45 | 35.85 | 303,566 | +0.18(+0.50%) |
Apr 08, 2009 | 35.92 | 36.10 | 35.12 | 35.67 | 239,864 | -0.14(-0.39%) |
Apr 07, 2009 | 36.22 | 36.97 | 34.90 | 35.81 | 264,474 | -0.93(-2.53%) |
Apr 06, 2009 | 36.21 | 37.56 | 36.04 | 36.74 | 390,920 | +0.24(+0.66%) |
Apr 03, 2009 | 37.02 | 37.51 | 35.82 | 36.50 | 316,323 | -0.48(-1.30%) |
Apr 02, 2009 | 37.09 | 37.63 | 36.70 | 36.98 | 440,947 | +0.57(+1.57%) |
Apr 01, 2009 | 36.33 | 37.06 | 35.25 | 36.41 | 300,974 | -0.03(-0.08%) |
Mar 31, 2009 | 36.04 | 37.02 | 35.60 | 36.44 | 873,195 | +0.83(+2.33%) |
Mar 30, 2009 | 35.38 | 36.19 | 34.15 | 35.61 | 337,715 | -1.26(-3.42%) |
Mar 26, 2009 | 35.72 | 37.03 | 35.46 | 36.87 | 325,685 | +1.46(+4.12%) |
Mar 25, 2009 | 35.85 | 35.93 | 34.65 | 35.41 | 273,001 | +0.57(+1.64%) |
Mar 24, 2009 | 35.47 | 35.92 | 34.75 | 34.84 | 182,639 | -1.14(-3.17%) |
Mar 23, 2009 | 34.97 | 36.00 | 34.47 | 35.98 | 261,754 | +1.84(+5.39%) |
Mar 20, 2009 | 34.54 | 34.80 | 33.73 | 34.14 | 566,992 | -0.09(-0.26%) |
Mar 19, 2009 | 35.21 | 35.21 | 33.98 | 34.23 | 244,648 | -0.78(-2.23%) |
Mar 18, 2009 | 34.03 | 35.24 | 34.03 | 35.01 | 385,521 | -0.08(-0.23%) |
Mar 17, 2009 | 34.25 | 35.18 | 33.36 | 35.09 | 472,389 | +0.92(+2.69%) |
Mar 16, 2009 | 35.53 | 36.07 | 34.01 | 34.17 | 312,239 | -1.04(-2.95%) |
Mar 13, 2009 | 34.57 | 35.60 | 33.82 | 35.21 | 211,235 | +0.68(+1.97%) |
Mar 12, 2009 | 32.73 | 35.09 | 32.53 | 34.53 | 322,821 | +1.77(+5.40%) |
Mar 11, 2009 | 33.64 | 34.09 | 32.56 | 32.76 | 263,551 | -0.81(-2.41%) |
Mar 10, 2009 | 32.68 | 33.90 | 32.35 | 33.57 | 411,904 | +1.37(+4.25%) |
Mar 09, 2009 | 32.66 | 33.25 | 31.51 | 32.20 | 292,808 | -0.64(-1.95%) |
Mar 06, 2009 | 32.04 | 33.00 | 31.75 | 32.84 | 299,180 | +1.00(+3.14%) |
Mar 05, 2009 | 32.38 | 32.99 | 31.73 | 31.84 | 369,057 | -1.07(-3.25%) |
Mar 04, 2009 | 32.51 | 33.32 | 32.21 | 32.91 | 369,657 | +0.60(+1.86%) |
Mar 02, 2009 | 31.69 | 33.30 | 31.60 | 32.31 | 489,634 | -0.85(-2.56%) |
Feb 27, 2009 | 33.40 | 35.51 | 32.95 | 33.16 | 931,634 | +1.50(+4.74%) |
Feb 26, 2009 | 33.65 | 33.72 | 31.57 | 31.66 | 483,459 | -1.85(-5.52%) |
Feb 25, 2009 | 33.82 | 34.39 | 33.15 | 33.51 | 295,001 | -0.48(-1.41%) |
Feb 24, 2009 | 34.10 | 34.47 | 33.67 | 33.99 | 388,546 | +0.21(+0.62%) |
Feb 23, 2009 | 35.84 | 36.14 | 33.55 | 33.78 | 380,169 | -1.76(-4.95%) |
Feb 20, 2009 | 35.61 | 36.00 | 35.15 | 35.54 | 210,557 | -0.51(-1.41%) |
Feb 19, 2009 | 36.30 | 36.66 | 35.95 | 36.05 | 136,068 | +0.16(+0.45%) |
Feb 18, 2009 | 36.58 | 37.01 | 35.80 | 35.89 | 204,002 | -0.58(-1.59%) |
Feb 17, 2009 | 36.49 | 36.97 | 35.78 | 36.47 | 171,365 | -0.83(-2.23%) |
Feb 13, 2009 | 37.60 | 37.77 | 37.12 | 37.30 | 106,854 | -0.16(-0.43%) |
Feb 12, 2009 | 36.74 | 37.68 | 36.52 | 37.46 | 212,929 | +0.25(+0.67%) |
Feb 11, 2009 | 37.03 | 37.29 | 36.73 | 37.21 | 167,301 | +0.22(+0.59%) |
Feb 10, 2009 | 37.19 | 37.89 | 36.68 | 36.99 | 171,741 | -0.50(-1.33%) |
Feb 09, 2009 | 37.70 | 37.99 | 37.06 | 37.49 | 107,181 | -0.22(-0.58%) |
Feb 06, 2009 | 37.28 | 38.22 | 37.00 | 37.71 | 191,778 | +0.29(+0.77%) |
Feb 05, 2009 | 36.52 | 37.53 | 36.36 | 37.42 | 273,657 | +0.58(+1.57%) |
Feb 04, 2009 | 37.36 | 37.82 | 36.44 | 36.84 | 160,651 | -0.63(-1.68%) |
Feb 03, 2009 | 37.32 | 37.89 | 36.94 | 37.47 | 237,073 | +0.28(+0.75%) |
Feb 02, 2009 | 35.83 | 37.50 | 35.69 | 37.19 | 332,224 | +0.97(+2.68%) |
Jan 30, 2009 | 36.90 | 36.90 | 35.84 | 36.22 | 181,961 | -0.24(-0.66%) |
Jan 29, 2009 | 37.08 | 37.33 | 36.40 | 36.46 | 169,366 | -0.86(-2.30%) |
Jan 28, 2009 | 37.46 | 37.89 | 37.01 | 37.32 | 231,391 | +0.23(+0.62%) |
Jan 27, 2009 | 36.92 | 37.58 | 36.83 | 37.09 | 350,842 | +0.38(+1.04%) |
Jan 26, 2009 | 37.16 | 37.98 | 36.41 | 36.71 | 317,280 | -0.29(-0.78%) |
Jan 23, 2009 | 36.60 | 37.57 | 36.25 | 37.00 | 218,511 | -0.26(-0.70%) |
Jan 22, 2009 | 36.72 | 37.74 | 36.68 | 37.26 | 308,191 | -0.04(-0.11%) |
Jan 21, 2009 | 37.43 | 37.72 | 36.87 | 37.30 | 378,529 | +0.39(+1.06%) |
Jan 20, 2009 | 37.80 | 38.44 | 36.73 | 36.91 | 300,035 | -1.23(-3.22%) |
Jan 16, 2009 | 38.30 | 39.00 | 37.96 | 38.14 | 305,657 | +0.15(+0.39%) |
Jan 15, 2009 | 38.01 | 38.20 | 37.12 | 37.99 | 205,000 | -0.14(-0.37%) |
Jan 14, 2009 | 38.24 | 39.05 | 38.00 | 38.13 | 310,298 | -0.82(-2.11%) |
Jan 13, 2009 | 37.68 | 38.95 | 37.13 | 38.95 | 254,982 | +1.14(+3.02%) |
Jan 12, 2009 | 37.98 | 38.53 | 37.60 | 37.81 | 189,433 | -0.24(-0.63%) |
Jan 09, 2009 | 38.62 | 38.62 | 37.51 | 38.05 | 260,979 | -0.68(-1.76%) |
Jan 08, 2009 | 38.27 | 39.01 | 38.15 | 38.73 | 184,330 | +0.23(+0.60%) |
Jan 07, 2009 | 38.20 | 38.95 | 38.05 | 38.50 | 237,131 | -0.45(-1.16%) |
Jan 06, 2009 | 39.33 | 39.46 | 38.58 | 38.95 | 272,482 | +0.02(+0.05%) |
Jan 05, 2009 | 39.23 | 39.50 | 38.74 | 38.93 | 331,890 | -0.26(-0.66%) |
Jan 02, 2009 | 39.24 | 39.47 | 38.73 | 39.19 | 212,564 | +0.03(+0.08%) |
Dec 31, 2008 | 38.46 | 39.43 | 38.46 | 39.16 | 311,263 | +0.27(+0.69%) |
Dec 30, 2008 | 38.06 | 38.98 | 37.64 | 38.89 | 227,495 | +1.19(+3.16%) |
Dec 29, 2008 | 38.20 | 38.20 | 37.09 | 37.70 | 193,623 | -0.53(-1.39%) |
Dec 26, 2008 | 37.45 | 38.26 | 37.35 | 38.23 | 146,440 | +0.93(+2.49%) |
Dec 24, 2008 | 37.30 | 37.60 | 36.45 | 37.30 | 91,617 | +0.12(+0.32%) |
Dec 23, 2008 | 37.54 | 38.15 | 36.97 | 37.18 | 393,708 | +0.00(+0.00%) |
Dec 22, 2008 | 37.11 | 37.18 | 36.18 | 37.18 | 399,567 | -0.04(-0.11%) |
Dec 19, 2008 | 37.47 | 37.78 | 36.42 | 37.22 | 782,863 | +0.50(+1.36%) |
Dec 18, 2008 | 34.81 | 37.10 | 33.96 | 36.72 | 487,466 | +1.58(+4.50%) |
Dec 17, 2008 | 32.45 | 35.18 | 32.45 | 35.14 | 683,238 | +2.64(+8.12%) |
Dec 16, 2008 | 33.29 | 33.42 | 32.00 | 32.50 | 592,128 | -0.31(-0.94%) |
Dec 15, 2008 | 32.99 | 33.50 | 32.37 | 32.81 | 358,650 | -0.15(-0.46%) |
Dec 12, 2008 | 32.37 | 33.24 | 32.34 | 32.96 | 447,451 | +0.24(+0.73%) |
Dec 11, 2008 | 32.51 | 33.81 | 32.47 | 32.72 | 324,432 | -0.03(-0.09%) |
Dec 10, 2008 | 32.31 | 33.05 | 32.31 | 32.75 | 286,256 | +0.55(+1.71%) |
Dec 09, 2008 | 31.94 | 32.88 | 31.13 | 32.20 | 825,143 | +0.15(+0.47%) |
Dec 08, 2008 | 33.02 | 33.83 | 30.93 | 32.05 | 1,176,111 | -2.05(-6.01%) |
Dec 05, 2008 | 32.43 | 34.15 | 32.35 | 34.10 | 580,451 | +1.28(+3.90%) |
Dec 04, 2008 | 33.27 | 33.91 | 32.36 | 32.82 | 452,127 | -0.72(-2.15%) |
Dec 03, 2008 | 32.63 | 33.64 | 31.93 | 33.54 | 787,286 | +0.94(+2.88%) |
Dec 02, 2008 | 31.37 | 32.70 | 31.32 | 32.60 | 653,039 | +1.29(+4.12%) |