Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 32.19 | 32.34 | 31.75 | 31.75 | 2,091,827 | -0.30(-0.94%) |
Nov 27, 2009 | 31.71 | 32.25 | 31.63 | 32.05 | 979,778 | -0.21(-0.65%) |
Nov 26, 2009 | 32.50 | 32.50 | 32.07 | 32.26 | 502,626 | -0.49(-1.50%) |
Nov 25, 2009 | 32.07 | 32.87 | 31.91 | 32.75 | 1,550,459 | +0.72(+2.25%) |
Nov 24, 2009 | 32.30 | 32.30 | 31.89 | 32.03 | 1,402,527 | -0.07(-0.22%) |
Nov 23, 2009 | 32.20 | 32.50 | 31.97 | 32.10 | 1,891,452 | +0.05(+0.16%) |
Nov 20, 2009 | 32.75 | 32.77 | 31.57 | 32.05 | 3,458,664 | -0.86(-2.61%) |
Nov 19, 2009 | 32.85 | 33.05 | 32.51 | 32.91 | 1,765,885 | +0.03(+0.09%) |
Nov 18, 2009 | 33.04 | 33.18 | 32.71 | 32.88 | 1,642,040 | -0.26(-0.78%) |
Nov 17, 2009 | 33.50 | 34.27 | 33.05 | 33.14 | 2,122,115 | -0.20(-0.60%) |
Nov 16, 2009 | 32.74 | 33.34 | 32.67 | 33.34 | 2,027,931 | +0.73(+2.24%) |
Nov 13, 2009 | 32.15 | 32.76 | 32.35 | 32.61 | 1,556,717 | +0.32(+0.99%) |
Nov 12, 2009 | 32.00 | 32.45 | 32.00 | 32.29 | 1,813,073 | +0.14(+0.44%) |
Nov 11, 2009 | 32.39 | 32.65 | 31.94 | 32.15 | 1,981,330 | +0.05(+0.16%) |
Nov 10, 2009 | 32.45 | 32.51 | 32.00 | 32.10 | 2,894,008 | -0.36(-1.11%) |
Nov 09, 2009 | 32.35 | 32.52 | 32.21 | 32.46 | 1,461,867 | +0.31(+0.96%) |
Nov 06, 2009 | 32.00 | 32.30 | 31.73 | 32.15 | 1,576,242 | +0.08(+0.25%) |
Nov 05, 2009 | 32.09 | 32.25 | 31.97 | 32.07 | 2,105,924 | -0.02(-0.06%) |
Nov 04, 2009 | 32.23 | 32.32 | 31.92 | 32.09 | 2,521,394 | -0.05(-0.16%) |
Nov 03, 2009 | 31.95 | 32.15 | 31.90 | 32.14 | 4,917,291 | -0.08(-0.25%) |
Nov 02, 2009 | 31.70 | 32.22 | 31.37 | 32.22 | 3,097,021 | +0.47(+1.48%) |
Oct 30, 2009 | 32.99 | 33.34 | 31.48 | 31.75 | 8,052,667 | +0.77(+2.49%) |
Oct 29, 2009 | 30.50 | 31.35 | 30.35 | 30.98 | 2,664,663 | +0.68(+2.24%) |
Oct 28, 2009 | 30.30 | 30.94 | 29.68 | 30.30 | 3,172,627 | -0.16(-0.53%) |
Oct 27, 2009 | 30.14 | 30.69 | 29.80 | 30.46 | 7,913,196 | +1.56(+5.40%) |
Oct 26, 2009 | 28.99 | 29.30 | 28.51 | 28.90 | 1,421,067 | +0.01(+0.03%) |
Oct 23, 2009 | 29.40 | 29.02 | 28.78 | 28.89 | 1,987,486 | -0.33(-1.13%) |
Oct 22, 2009 | 29.00 | 29.29 | 28.83 | 29.22 | 1,595,971 | +0.47(+1.63%) |
Oct 21, 2009 | 28.40 | 29.12 | 28.35 | 28.75 | 3,002,250 | +0.42(+1.48%) |
Oct 20, 2009 | 27.60 | 28.36 | 28.02 | 28.33 | 2,278,938 | +0.76(+2.76%) |
Oct 19, 2009 | 27.86 | 27.93 | 27.52 | 27.57 | 1,333,677 | -0.23(-0.83%) |
Oct 16, 2009 | 27.66 | 27.91 | 27.46 | 27.80 | 1,327,587 | +0.13(+0.47%) |
Oct 15, 2009 | 27.50 | 27.94 | 27.45 | 27.67 | 3,065,628 | +0.09(+0.33%) |
Oct 14, 2009 | 28.24 | 28.44 | 27.40 | 27.58 | 2,932,821 | -0.62(-2.20%) |
Oct 13, 2009 | 28.32 | 28.32 | 27.63 | 28.20 | 2,444,818 | -0.20(-0.70%) |
Oct 09, 2009 | 28.43 | 28.55 | 28.22 | 28.40 | 1,612,947 | -0.08(-0.28%) |
Oct 08, 2009 | 28.12 | 28.79 | 28.12 | 28.48 | 3,202,169 | +0.28(+0.99%) |
Oct 07, 2009 | 28.06 | 28.20 | 27.77 | 28.20 | 3,900,962 | +0.15(+0.53%) |
Oct 06, 2009 | 28.83 | 28.86 | 28.01 | 28.05 | 4,376,961 | -0.90(-3.11%) |
Oct 05, 2009 | 28.92 | 29.17 | 28.76 | 28.95 | 1,058,543 | -0.14(-0.48%) |
Oct 02, 2009 | 28.94 | 29.22 | 28.71 | 29.09 | 1,866,185 | +0.04(+0.14%) |
Oct 01, 2009 | 30.43 | 30.43 | 29.05 | 29.05 | 1,811,097 | -1.18(-3.90%) |
Sep 30, 2009 | 30.30 | 30.40 | 29.95 | 30.23 | 3,383,446 | -0.01(-0.03%) |
Sep 29, 2009 | 30.06 | 30.46 | 29.81 | 30.24 | 1,760,105 | +0.25(+0.83%) |
Sep 28, 2009 | 29.54 | 30.10 | 29.54 | 29.99 | 1,433,315 | +0.38(+1.28%) |
Sep 25, 2009 | 29.74 | 30.03 | 29.50 | 29.61 | 1,513,533 | +0.03(+0.10%) |
Sep 24, 2009 | 29.86 | 29.97 | 29.48 | 29.58 | 1,716,885 | -0.22(-0.74%) |
Sep 23, 2009 | 30.00 | 30.13 | 29.68 | 29.80 | 2,432,789 | -0.11(-0.37%) |
Sep 22, 2009 | 29.99 | 30.24 | 29.78 | 29.91 | 2,217,713 | +0.10(+0.34%) |
Sep 21, 2009 | 30.25 | 30.56 | 29.71 | 29.81 | 3,056,000 | -0.69(-2.26%) |
Sep 18, 2009 | 30.54 | 30.88 | 30.50 | 30.50 | 4,432,028 | -0.04(-0.13%) |
Sep 17, 2009 | 30.70 | 31.13 | 30.42 | 30.54 | 1,049,466 | -0.15(-0.49%) |
Sep 16, 2009 | 30.49 | 30.71 | 30.26 | 30.69 | 1,751,138 | +0.28(+0.92%) |
Sep 15, 2009 | 30.74 | 30.92 | 30.06 | 30.41 | 1,322,427 | -0.26(-0.85%) |
Sep 14, 2009 | 30.75 | 31.33 | 30.54 | 30.67 | 1,232,162 | -0.13(-0.42%) |
Sep 11, 2009 | 30.47 | 30.90 | 30.32 | 30.80 | 1,242,139 | +0.35(+1.15%) |
Sep 10, 2009 | 30.11 | 30.52 | 30.00 | 30.45 | 1,812,308 | +0.14(+0.46%) |
Sep 09, 2009 | 30.16 | 30.59 | 30.02 | 30.31 | 1,385,786 | +0.07(+0.23%) |
Sep 08, 2009 | 30.75 | 31.00 | 30.03 | 30.24 | 1,086,810 | -0.56(-1.82%) |
Sep 04, 2009 | 29.90 | 30.87 | 29.90 | 30.80 | 1,240,812 | +0.58(+1.92%) |
Sep 03, 2009 | 30.27 | 30.56 | 30.20 | 30.22 | 1,872,091 | -0.05(-0.17%) |
Sep 02, 2009 | 29.75 | 30.81 | 29.75 | 30.27 | 5,926,783 | +0.57(+1.92%) |
Sep 01, 2009 | 29.50 | 29.99 | 29.46 | 29.70 | 2,701,255 | -0.44(-1.46%) |
Aug 31, 2009 | 30.16 | 30.25 | 29.66 | 30.14 | 1,123,624 | -0.10(-0.33%) |
Aug 28, 2009 | 29.50 | 30.25 | 29.50 | 30.24 | 1,601,406 | +0.90(+3.07%) |
Aug 27, 2009 | 29.75 | 29.75 | 29.29 | 29.34 | 2,300,690 | -0.40(-1.34%) |
Aug 26, 2009 | 29.75 | 29.90 | 29.52 | 29.74 | 1,226,237 | +0.10(+0.34%) |
Aug 25, 2009 | 29.73 | 29.81 | 29.60 | 29.64 | 1,873,171 | +0.11(+0.37%) |
Aug 24, 2009 | 29.86 | 29.90 | 29.45 | 29.53 | 2,099,469 | -0.18(-0.61%) |
Aug 21, 2009 | 29.90 | 29.90 | 29.63 | 29.71 | 1,143,901 | +0.08(+0.27%) |
Aug 20, 2009 | 29.65 | 29.94 | 29.60 | 29.63 | 851,131 | -0.26(-0.87%) |
Aug 19, 2009 | 29.99 | 30.02 | 29.57 | 29.89 | 1,077,314 | -0.26(-0.86%) |
Aug 18, 2009 | 30.34 | 30.34 | 30.05 | 30.15 | 1,137,545 | +0.01(+0.03%) |
Aug 17, 2009 | 30.17 | 30.37 | 30.14 | 30.14 | 1,103,905 | -0.85(-2.74%) |
Aug 14, 2009 | 30.53 | 30.99 | 30.15 | 30.99 | 2,131,445 | +0.46(+1.51%) |
Aug 13, 2009 | 29.89 | 30.72 | 29.76 | 30.53 | 3,851,291 | +0.89(+3.00%) |
Aug 12, 2009 | 29.05 | 29.95 | 29.05 | 29.64 | 2,815,809 | +0.39(+1.33%) |
Aug 11, 2009 | 29.23 | 29.25 | 28.85 | 29.25 | 1,639,242 | +0.39(+1.35%) |
Aug 10, 2009 | 28.90 | 29.05 | 28.75 | 28.86 | 975,141 | -0.04(-0.14%) |
Aug 07, 2009 | 28.80 | 29.20 | 28.63 | 28.90 | 1,384,114 | +0.31(+1.08%) |
Aug 06, 2009 | 29.00 | 29.13 | 28.59 | 28.59 | 1,218,387 | -0.34(-1.18%) |
Aug 05, 2009 | 29.50 | 29.50 | 28.82 | 28.93 | 2,611,588 | -0.54(-1.83%) |
Aug 04, 2009 | 29.89 | 29.90 | 29.11 | 29.47 | 2,707,768 | -0.46(-1.54%) |
Jul 31, 2009 | 30.00 | 30.31 | 29.93 | 29.93 | 2,618,980 | -0.38(-1.25%) |
Jul 30, 2009 | 29.61 | 30.33 | 29.48 | 30.31 | 2,519,247 | +1.12(+3.84%) |
Jul 29, 2009 | 29.35 | 29.65 | 29.16 | 29.19 | 2,008,615 | -0.26(-0.88%) |
Jul 28, 2009 | 29.51 | 29.70 | 28.63 | 29.45 | 5,967,744 | -1.53(-4.94%) |
Jul 27, 2009 | 30.90 | 31.07 | 30.52 | 30.98 | 957,561 | -0.03(-0.10%) |
Jul 24, 2009 | 31.50 | 31.54 | 31.01 | 31.01 | 821,495 | -0.36(-1.15%) |
Jul 23, 2009 | 30.85 | 31.43 | 30.75 | 31.37 | 1,353,207 | +0.69(+2.25%) |
Jul 22, 2009 | 31.37 | 31.42 | 30.65 | 30.68 | 762,822 | -0.64(-2.04%) |
Jul 21, 2009 | 31.14 | 31.88 | 31.13 | 31.32 | 1,495,942 | +0.22(+0.71%) |
Jul 20, 2009 | 30.82 | 31.15 | 30.63 | 31.10 | 903,448 | +0.35(+1.14%) |
Jul 17, 2009 | 30.20 | 30.75 | 30.07 | 30.75 | 923,617 | +0.55(+1.82%) |
Jul 16, 2009 | 30.35 | 30.46 | 30.07 | 30.20 | 1,183,080 | -0.21(-0.69%) |
Jul 15, 2009 | 30.50 | 30.66 | 30.19 | 30.41 | 1,482,379 | +0.33(+1.10%) |
Jul 14, 2009 | 30.23 | 30.23 | 29.85 | 30.08 | 1,142,562 | -0.07(-0.23%) |
Jul 13, 2009 | 30.06 | 30.15 | 29.76 | 30.15 | 1,835,523 | +0.13(+0.43%) |
Jul 10, 2009 | 29.30 | 30.03 | 29.20 | 30.02 | 3,146,430 | +0.69(+2.35%) |
Jul 09, 2009 | 28.48 | 29.54 | 28.33 | 29.33 | 1,557,676 | +0.84(+2.95%) |
Jul 08, 2009 | 28.82 | 29.18 | 28.29 | 28.49 | 1,136,117 | -0.47(-1.62%) |
Jul 07, 2009 | 29.71 | 29.80 | 28.91 | 28.96 | 1,123,206 | -0.46(-1.56%) |
Jul 06, 2009 | 30.10 | 30.13 | 29.20 | 29.42 | 799,714 | -0.52(-1.74%) |
Jul 03, 2009 | 29.98 | 30.08 | 29.65 | 29.94 | 191,427 | +0.05(+0.17%) |
Jul 02, 2009 | 30.24 | 30.31 | 29.67 | 29.89 | 1,410,787 | -0.01(-0.03%) |
Jun 30, 2009 | 30.55 | 30.70 | 29.73 | 29.90 | 1,516,798 | -0.56(-1.84%) |
Jun 29, 2009 | 30.50 | 30.80 | 30.31 | 30.46 | 1,381,169 | +0.21(+0.69%) |
Jun 26, 2009 | 30.23 | 30.63 | 30.05 | 30.25 | 1,700,956 | +0.07(+0.23%) |
Jun 25, 2009 | 30.29 | 30.25 | 29.96 | 30.18 | 1,651,687 | +0.04(+0.13%) |
Jun 24, 2009 | 29.68 | 30.15 | 29.55 | 30.14 | 2,463,759 | +0.84(+2.87%) |
Jun 23, 2009 | 29.00 | 29.37 | 28.91 | 29.30 | 3,532,197 | +0.39(+1.35%) |
Jun 22, 2009 | 29.50 | 29.57 | 28.87 | 28.91 | 2,357,697 | -0.67(-2.27%) |
Jun 19, 2009 | 29.80 | 30.01 | 29.36 | 29.58 | 3,067,372 | -0.04(-0.14%) |
Jun 18, 2009 | 30.06 | 30.19 | 29.37 | 29.62 | 2,714,132 | -0.57(-1.89%) |
Jun 17, 2009 | 30.45 | 30.45 | 29.90 | 30.19 | 1,851,883 | +0.01(+0.03%) |
Jun 16, 2009 | 30.58 | 30.66 | 29.91 | 30.18 | 1,934,439 | -0.02(-0.07%) |
Jun 15, 2009 | 31.19 | 31.23 | 30.11 | 30.20 | 1,477,078 | -0.87(-2.80%) |
Jun 12, 2009 | 31.24 | 31.41 | 30.94 | 31.07 | 2,011,348 | -0.11(-0.35%) |
Jun 11, 2009 | 31.80 | 31.89 | 30.87 | 31.18 | 8,355,190 | -0.50(-1.58%) |
Jun 10, 2009 | 32.30 | 32.40 | 31.40 | 31.68 | 4,233,882 | -0.46(-1.43%) |
Jun 09, 2009 | 32.45 | 32.48 | 31.96 | 32.14 | 1,947,969 | -0.19(-0.59%) |
Jun 08, 2009 | 32.64 | 32.40 | 32.03 | 32.33 | 1,287,567 | -0.36(-1.10%) |
Jun 05, 2009 | 32.62 | 32.78 | 32.48 | 32.69 | 2,012,006 | +0.20(+0.62%) |
Jun 04, 2009 | 32.70 | 33.02 | 32.45 | 32.49 | 1,603,590 | -0.11(-0.34%) |
Jun 03, 2009 | 32.42 | 33.15 | 32.42 | 32.60 | 2,027,524 | +0.00(+0.00%) |
Jun 02, 2009 | 32.73 | 33.00 | 32.48 | 32.60 | 1,533,587 | -0.11(-0.34%) |
Jun 01, 2009 | 32.98 | 32.98 | 32.56 | 32.71 | 1,271,539 | +0.29(+0.89%) |
May 29, 2009 | 32.40 | 32.71 | 32.20 | 32.42 | 2,352,774 | -0.27(-0.83%) |
May 28, 2009 | 32.31 | 32.79 | 32.16 | 32.69 | 2,487,918 | +0.49(+1.52%) |
May 27, 2009 | 32.75 | 32.75 | 32.03 | 32.20 | 3,352,300 | -0.39(-1.20%) |
May 26, 2009 | 32.40 | 33.18 | 32.10 | 32.59 | 9,186,089 | +0.15(+0.46%) |
May 25, 2009 | 31.66 | 32.62 | 31.62 | 32.44 | 1,163,561 | +1.10(+3.51%) |
May 22, 2009 | 30.50 | 31.60 | 30.50 | 31.34 | 2,183,987 | +0.95(+3.13%) |
May 21, 2009 | 30.60 | 30.75 | 30.11 | 30.39 | 1,709,923 | -0.30(-0.98%) |
May 20, 2009 | 30.14 | 30.83 | 30.12 | 30.69 | 4,194,602 | +1.19(+4.03%) |
May 19, 2009 | 29.94 | 29.99 | 29.41 | 29.50 | 1,264,698 | -0.30(-1.01%) |
May 17, 2009 | 29.95 | 30.16 | 29.36 | 29.80 | 188,641 | +0.29(+0.98%) |
May 15, 2009 | 29.95 | 30.16 | 29.36 | 29.51 | 730,218 | -0.27(-0.91%) |
May 14, 2009 | 29.88 | 30.32 | 29.42 | 29.78 | 1,178,881 | +0.44(+1.50%) |
May 13, 2009 | 30.29 | 30.61 | 29.30 | 29.34 | 1,344,520 | -1.37(-4.46%) |
May 12, 2009 | 30.75 | 30.84 | 30.38 | 30.71 | 1,820,330 | +0.13(+0.43%) |
May 11, 2009 | 29.94 | 30.75 | 29.77 | 30.58 | 1,612,518 | +0.64(+2.14%) |
May 08, 2009 | 30.90 | 31.05 | 29.70 | 29.94 | 1,649,217 | -0.74(-2.41%) |
May 07, 2009 | 30.99 | 31.11 | 30.65 | 30.68 | 1,955,285 | -0.11(-0.36%) |
May 06, 2009 | 30.51 | 30.82 | 30.38 | 30.79 | 2,403,958 | +0.29(+0.95%) |
May 05, 2009 | 30.51 | 30.84 | 30.24 | 30.50 | 1,888,778 | -0.31(-1.01%) |
May 04, 2009 | 30.00 | 30.84 | 30.45 | 30.81 | 1,396,298 | +0.92(+3.08%) |
May 01, 2009 | 29.73 | 30.00 | 29.34 | 29.89 | 1,217,601 | +0.57(+1.94%) |
Apr 30, 2009 | 29.50 | 29.80 | 29.25 | 29.32 | 2,287,815 | +0.08(+0.27%) |
Apr 29, 2009 | 29.85 | 29.85 | 29.24 | 29.24 | 2,843,802 | -0.35(-1.18%) |
Apr 28, 2009 | 28.86 | 29.76 | 28.77 | 29.59 | 1,253,202 | +0.65(+2.25%) |
Apr 27, 2009 | 28.93 | 29.48 | 28.70 | 28.94 | 1,277,297 | -0.13(-0.45%) |
Apr 24, 2009 | 28.75 | 29.56 | 28.56 | 29.07 | 1,261,048 | +0.32(+1.11%) |
Apr 23, 2009 | 28.30 | 28.99 | 28.01 | 28.75 | 2,370,371 | +0.74(+2.64%) |
Apr 22, 2009 | 28.15 | 28.65 | 27.75 | 28.01 | 1,858,864 | -0.02(-0.07%) |
Apr 21, 2009 | 27.59 | 28.23 | 27.51 | 28.03 | 2,038,378 | +0.48(+1.74%) |
Apr 20, 2009 | 27.70 | 27.77 | 27.35 | 27.55 | 1,411,278 | -0.15(-0.54%) |
Apr 17, 2009 | 27.95 | 28.10 | 27.55 | 27.70 | 1,576,476 | -0.25(-0.89%) |
Apr 16, 2009 | 27.98 | 28.35 | 27.56 | 27.95 | 2,742,261 | +0.40(+1.45%) |
Apr 15, 2009 | 26.88 | 27.86 | 26.75 | 27.55 | 2,120,417 | +0.81(+3.03%) |
Apr 14, 2009 | 27.00 | 27.09 | 26.37 | 26.74 | 2,878,397 | -0.26(-0.96%) |
Apr 13, 2009 | 27.15 | 27.28 | 26.80 | 27.00 | 1,226,914 | +0.00(+0.00%) |
Apr 09, 2009 | 28.24 | 30.72 | 26.96 | 27.00 | 5,003,294 | -1.40(-4.93%) |
Apr 08, 2009 | 28.21 | 30.72 | 28.40 | 28.40 | 1,846,821 | -0.09(-0.32%) |
Apr 07, 2009 | 28.40 | 28.80 | 28.49 | 28.49 | 1,131,392 | -0.31(-1.08%) |
Apr 06, 2009 | 28.52 | 28.80 | 28.74 | 28.80 | 1,563,871 | +0.06(+0.21%) |
Apr 03, 2009 | 29.25 | 30.72 | 28.74 | 28.74 | 1,821,601 | -0.76(-2.58%) |
Apr 02, 2009 | 30.00 | 29.81 | 29.50 | 29.50 | 3,127,229 | -0.31(-1.04%) |
Apr 01, 2009 | 28.90 | 29.81 | 29.05 | 29.81 | 1,836,563 | +0.76(+2.62%) |
Mar 31, 2009 | 30.00 | 29.59 | 29.05 | 29.05 | 2,050,744 | -0.54(-1.82%) |
Mar 30, 2009 | 28.65 | 30.72 | 29.45 | 29.59 | 1,760,504 | -0.71(-2.34%) |
Mar 26, 2009 | 30.78 | 30.45 | 30.30 | 30.30 | 1,838,735 | -0.15(-0.49%) |
Mar 25, 2009 | 30.89 | 30.72 | 30.45 | 30.45 | 1,877,542 | -0.27(-0.88%) |
Mar 24, 2009 | 30.35 | 30.72 | 30.34 | 30.72 | 1,353,247 | +0.38(+1.25%) |
Mar 23, 2009 | 30.00 | 30.34 | 30.05 | 30.34 | 2,725,855 | +1.12(+3.83%) |
Mar 20, 2009 | 29.22 | 29.98 | 29.22 | 29.22 | 2,053,325 | -0.76(-2.54%) |
Mar 19, 2009 | 30.49 | 30.06 | 29.93 | 29.98 | 2,934,093 | -0.08(-0.27%) |
Mar 18, 2009 | 29.59 | 30.06 | 29.75 | 30.06 | 2,821,381 | +0.31(+1.04%) |
Mar 17, 2009 | 29.01 | 29.75 | 29.13 | 29.75 | 2,900,666 | +0.62(+2.13%) |
Mar 16, 2009 | 29.99 | 30.20 | 28.29 | 29.13 | 3,000,955 | +0.84(+2.97%) |
Mar 13, 2009 | 28.00 | 28.56 | 27.62 | 28.29 | 1,521,519 | +0.51(+1.84%) |
Mar 12, 2009 | 27.24 | 28.16 | 26.96 | 27.78 | 2,156,082 | +0.73(+2.70%) |
Mar 11, 2009 | 27.85 | 27.85 | 26.91 | 27.05 | 2,255,236 | -0.41(-1.49%) |
Mar 10, 2009 | 26.58 | 27.70 | 25.93 | 27.46 | 2,527,887 | +1.62(+6.27%) |
Mar 09, 2009 | 26.00 | 26.29 | 25.40 | 25.84 | 1,256,070 | -0.36(-1.37%) |
Mar 06, 2009 | 26.21 | 26.90 | 25.80 | 26.20 | 2,268,280 | -0.12(-0.46%) |
Mar 05, 2009 | 26.56 | 26.94 | 26.30 | 26.32 | 3,410,682 | -0.82(-3.02%) |
Mar 04, 2009 | 27.71 | 27.83 | 26.88 | 27.14 | 3,379,051 | -1.19(-4.20%) |
Mar 02, 2009 | 29.36 | 29.75 | 27.75 | 28.33 | 2,330,633 | -1.59(-5.31%) |
Feb 27, 2009 | 29.52 | 30.36 | 29.32 | 29.92 | 1,497,487 | -0.02(-0.07%) |
Feb 26, 2009 | 29.60 | 30.06 | 29.20 | 29.94 | 1,449,750 | +0.59(+2.01%) |
Feb 25, 2009 | 29.54 | 29.63 | 28.60 | 29.35 | 3,287,410 | -0.25(-0.84%) |
Feb 24, 2009 | 29.05 | 29.65 | 28.47 | 29.60 | 2,538,223 | +0.75(+2.60%) |
Feb 23, 2009 | 30.33 | 30.80 | 28.77 | 28.85 | 2,168,280 | -1.41(-4.66%) |
Feb 20, 2009 | 30.80 | 31.03 | 30.12 | 30.26 | 2,535,693 | -0.69(-2.23%) |
Feb 19, 2009 | 31.83 | 31.83 | 30.77 | 30.95 | 2,614,322 | -0.75(-2.37%) |
Feb 18, 2009 | 32.75 | 32.75 | 30.59 | 31.70 | 5,263,082 | -2.65(-7.71%) |
Feb 17, 2009 | 35.14 | 35.14 | 33.68 | 34.35 | 1,587,411 | -0.79(-2.25%) |
Feb 13, 2009 | 35.62 | 35.66 | 34.97 | 35.14 | 972,608 | +0.14(+0.40%) |
Feb 12, 2009 | 33.85 | 35.00 | 33.85 | 35.00 | 1,363,856 | +1.15(+3.40%) |
Feb 11, 2009 | 34.12 | 34.62 | 33.80 | 33.85 | 1,362,742 | -0.15(-0.44%) |
Feb 10, 2009 | 34.25 | 34.48 | 33.63 | 34.00 | 1,174,690 | -0.53(-1.53%) |
Feb 09, 2009 | 35.17 | 35.35 | 34.15 | 34.53 | 1,420,200 | -0.42(-1.20%) |
Feb 06, 2009 | 35.16 | 35.90 | 34.95 | 34.95 | 912,297 | -0.22(-0.63%) |
Feb 05, 2009 | 35.38 | 35.38 | 34.27 | 35.17 | 1,095,363 | +0.02(+0.06%) |
Feb 04, 2009 | 35.20 | 36.25 | 34.70 | 35.15 | 1,256,773 | +0.05(+0.14%) |
Feb 03, 2009 | 34.74 | 35.19 | 34.18 | 35.10 | 745,653 | +0.24(+0.69%) |
Feb 02, 2009 | 34.50 | 35.05 | 34.06 | 34.86 | 1,066,191 | +0.28(+0.81%) |
Jan 30, 2009 | 34.71 | 34.91 | 34.00 | 34.58 | 1,334,312 | +0.36(+1.05%) |
Jan 29, 2009 | 34.83 | 34.88 | 33.99 | 34.22 | 1,187,556 | -0.57(-1.64%) |
Jan 28, 2009 | 34.48 | 35.00 | 33.84 | 34.79 | 1,384,689 | +0.98(+2.90%) |
Jan 27, 2009 | 33.98 | 34.00 | 33.17 | 33.81 | 726,928 | -0.01(-0.03%) |
Jan 26, 2009 | 33.85 | 34.06 | 33.19 | 33.82 | 751,721 | +0.15(+0.45%) |
Jan 23, 2009 | 33.10 | 33.83 | 32.67 | 33.67 | 828,624 | -0.03(-0.09%) |
Jan 22, 2009 | 33.62 | 34.50 | 33.37 | 33.70 | 1,168,182 | -0.24(-0.71%) |
Jan 21, 2009 | 33.09 | 34.17 | 32.06 | 33.94 | 1,742,932 | +1.37(+4.21%) |
Jan 20, 2009 | 34.26 | 34.28 | 32.36 | 32.57 | 3,265,908 | -1.42(-4.18%) |
Jan 19, 2009 | 33.08 | 34.50 | 33.08 | 33.99 | 757,041 | +0.44(+1.31%) |
Jan 16, 2009 | 33.85 | 33.85 | 32.58 | 33.55 | 1,377,442 | +0.26(+0.78%) |
Jan 15, 2009 | 32.00 | 33.29 | 31.34 | 33.29 | 1,649,676 | +1.56(+4.92%) |
Jan 14, 2009 | 32.13 | 32.14 | 31.52 | 31.73 | 1,308,916 | -0.47(-1.46%) |
Jan 13, 2009 | 32.55 | 32.64 | 31.87 | 32.20 | 1,601,563 | +0.00(+0.00%) |
Jan 12, 2009 | 32.11 | 32.79 | 31.88 | 32.20 | 1,337,747 | -0.30(-0.92%) |
Jan 09, 2009 | 33.70 | 33.80 | 32.36 | 32.50 | 2,721,233 | -0.90(-2.69%) |
Jan 08, 2009 | 34.18 | 34.18 | 32.85 | 33.40 | 2,314,692 | -0.57(-1.68%) |
Jan 07, 2009 | 34.99 | 34.99 | 33.37 | 33.97 | 2,718,561 | -1.03(-2.94%) |
Jan 06, 2009 | 37.21 | 37.35 | 34.56 | 35.00 | 2,509,078 | -2.19(-5.89%) |
Jan 05, 2009 | 37.41 | 37.44 | 35.90 | 37.19 | 2,330,287 | -0.26(-0.69%) |
Jan 02, 2009 | 36.73 | 37.50 | 36.35 | 37.45 | 807,320 | +0.86(+2.35%) |
Jan 01, 2009 | 36.51 | 36.93 | 36.23 | 36.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.51 | 36.93 | 36.23 | 36.59 | 708,679 | -0.15(-0.41%) |
Dec 30, 2008 | 35.40 | 36.99 | 35.16 | 36.74 | 1,061,939 | +1.91(+5.48%) |
Dec 29, 2008 | 34.98 | 35.24 | 34.48 | 34.83 | 602,328 | +0.34(+0.99%) |
Dec 24, 2008 | 34.66 | 35.09 | 33.56 | 34.49 | 343,160 | +0.21(+0.61%) |
Dec 23, 2008 | 33.56 | 34.89 | 33.56 | 34.28 | 1,275,245 | +0.58(+1.72%) |
Dec 22, 2008 | 33.73 | 33.95 | 33.22 | 33.70 | 1,081,946 | +0.00(+0.00%) |
Dec 19, 2008 | 32.07 | 33.70 | 32.07 | 33.70 | 4,501,470 | +1.65(+5.15%) |
Dec 18, 2008 | 33.21 | 33.44 | 31.32 | 32.05 | 2,486,580 | -0.85(-2.58%) |
Dec 17, 2008 | 32.57 | 32.99 | 32.57 | 32.90 | 20,524 | -0.19(-0.57%) |
Dec 16, 2008 | 32.25 | 33.25 | 32.25 | 33.09 | 1,621,372 | +0.84(+2.60%) |
Dec 15, 2008 | 33.12 | 33.21 | 31.95 | 32.25 | 1,445,265 | -0.66(-2.01%) |
Dec 12, 2008 | 33.18 | 34.07 | 32.42 | 32.91 | 2,114,926 | -1.06(-3.12%) |
Dec 11, 2008 | 34.63 | 34.72 | 33.33 | 33.97 | 1,172,181 | -0.63(-1.82%) |
Dec 10, 2008 | 35.25 | 35.55 | 34.53 | 34.60 | 1,557,632 | -0.54(-1.54%) |
Dec 09, 2008 | 35.25 | 35.60 | 35.05 | 35.14 | 1,573,094 | +0.11(+0.31%) |
Dec 08, 2008 | 35.20 | 36.25 | 35.00 | 35.03 | 1,731,574 | +0.63(+1.83%) |
Dec 05, 2008 | 34.99 | 35.55 | 33.84 | 34.40 | 1,288,033 | +0.01(+0.03%) |
Dec 04, 2008 | 34.69 | 35.72 | 34.04 | 34.39 | 1,375,499 | +0.25(+0.73%) |
Dec 03, 2008 | 32.71 | 34.54 | 32.71 | 34.14 | 1,793,093 | +0.66(+1.97%) |
Dec 02, 2008 | 34.49 | 34.79 | 33.03 | 33.48 | 1,533,497 | -1.04(-3.01%) |