Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.77 | 45.74 | 44.72 | 45.39 | 988,269 | +0.43(+0.96%) |
Nov 27, 2009 | 43.84 | 45.54 | 43.31 | 44.96 | 709,778 | -1.49(-3.21%) |
Nov 25, 2009 | 45.93 | 46.56 | 45.74 | 46.45 | 833,471 | +1.02(+2.25%) |
Nov 24, 2009 | 45.60 | 45.66 | 44.67 | 45.43 | 1,073,213 | -0.18(-0.39%) |
Nov 23, 2009 | 46.02 | 46.84 | 45.49 | 45.60 | 925,199 | +0.96(+2.15%) |
Nov 20, 2009 | 44.47 | 44.86 | 43.66 | 44.64 | 502,712 | -0.29(-0.64%) |
Nov 19, 2009 | 44.15 | 45.10 | 43.35 | 44.93 | 622,623 | +0.24(+0.53%) |
Nov 18, 2009 | 44.82 | 45.23 | 44.14 | 44.69 | 922,089 | +0.21(+0.47%) |
Nov 17, 2009 | 43.61 | 44.48 | 43.24 | 44.48 | 594,654 | +0.56(+1.27%) |
Nov 16, 2009 | 43.72 | 44.48 | 43.36 | 43.93 | 903,237 | +0.96(+2.24%) |
Nov 13, 2009 | 42.37 | 43.25 | 42.05 | 42.97 | 1,011,502 | +0.85(+2.02%) |
Nov 12, 2009 | 42.74 | 43.11 | 41.80 | 42.11 | 886,526 | -0.87(-2.02%) |
Nov 11, 2009 | 43.48 | 43.73 | 42.51 | 42.98 | 962,490 | -0.01(-0.02%) |
Nov 10, 2009 | 42.96 | 43.47 | 42.21 | 42.99 | 727,104 | -0.04(-0.10%) |
Nov 09, 2009 | 43.66 | 44.21 | 42.67 | 43.03 | 1,411,388 | +0.28(+0.65%) |
Nov 06, 2009 | 39.98 | 42.81 | 39.98 | 42.75 | 1,524,716 | +2.77(+6.94%) |
Nov 05, 2009 | 40.95 | 40.96 | 39.70 | 39.98 | 801,689 | -0.35(-0.88%) |
Nov 04, 2009 | 40.59 | 40.89 | 39.61 | 40.33 | 997,946 | +0.03(+0.08%) |
Nov 03, 2009 | 37.42 | 40.38 | 37.11 | 40.30 | 1,295,227 | +2.73(+7.27%) |
Nov 02, 2009 | 38.01 | 38.55 | 36.46 | 37.57 | 925,468 | +0.32(+0.86%) |
Oct 30, 2009 | 37.87 | 37.87 | 36.18 | 37.25 | 1,178,450 | -0.90(-2.37%) |
Oct 29, 2009 | 37.46 | 38.65 | 37.19 | 38.15 | 747,168 | +1.19(+3.22%) |
Oct 28, 2009 | 38.41 | 38.96 | 36.87 | 36.96 | 889,475 | -1.52(-3.94%) |
Oct 27, 2009 | 38.29 | 38.98 | 37.97 | 38.48 | 577,586 | +0.03(+0.07%) |
Oct 26, 2009 | 39.85 | 40.38 | 38.23 | 38.45 | 796,045 | -1.19(-3.00%) |
Oct 23, 2009 | 40.02 | 40.60 | 39.54 | 39.64 | 604,418 | -0.10(-0.25%) |
Oct 22, 2009 | 39.87 | 40.47 | 39.34 | 39.74 | 692,677 | -0.30(-0.74%) |
Oct 21, 2009 | 39.35 | 41.02 | 39.35 | 40.04 | 896,656 | +0.19(+0.49%) |
Oct 20, 2009 | 39.03 | 40.49 | 38.84 | 39.84 | 622,519 | -0.78(-1.91%) |
Oct 19, 2009 | 40.38 | 40.79 | 39.68 | 40.62 | 591,901 | +0.19(+0.46%) |
Oct 16, 2009 | 39.63 | 40.81 | 39.25 | 40.44 | 823,984 | +0.87(+2.20%) |
Oct 15, 2009 | 40.48 | 40.50 | 39.38 | 39.57 | 1,225,893 | -1.36(-3.32%) |
Oct 14, 2009 | 41.90 | 41.92 | 40.92 | 40.92 | 1,442,470 | -0.67(-1.60%) |
Oct 13, 2009 | 40.92 | 41.92 | 40.45 | 41.59 | 1,154,639 | +1.03(+2.54%) |
Oct 12, 2009 | 41.40 | 41.64 | 40.19 | 40.56 | 662,923 | -0.32(-0.78%) |
Oct 09, 2009 | 41.01 | 41.25 | 40.20 | 40.88 | 822,607 | -0.52(-1.26%) |
Oct 08, 2009 | 40.61 | 41.92 | 40.06 | 41.40 | 1,224,172 | +1.06(+2.63%) |
Oct 07, 2009 | 40.43 | 40.54 | 39.25 | 40.34 | 1,059,087 | -0.06(-0.15%) |
Oct 06, 2009 | 39.17 | 40.54 | 39.11 | 40.40 | 1,337,161 | +2.54(+6.70%) |
Oct 05, 2009 | 36.99 | 38.16 | 36.43 | 37.86 | 676,687 | +1.36(+3.72%) |
Oct 02, 2009 | 36.29 | 37.35 | 36.23 | 36.51 | 794,908 | -0.12(-0.32%) |
Oct 01, 2009 | 38.72 | 38.86 | 36.31 | 36.62 | 968,526 | -1.83(-4.76%) |
Sep 30, 2009 | 38.49 | 38.90 | 37.36 | 38.45 | 882,050 | +0.33(+0.86%) |
Sep 29, 2009 | 37.64 | 38.54 | 37.23 | 38.12 | 631,003 | +0.78(+2.08%) |
Sep 28, 2009 | 37.28 | 38.18 | 37.10 | 37.35 | 672,341 | +0.30(+0.82%) |
Sep 25, 2009 | 37.00 | 37.75 | 36.70 | 37.05 | 798,696 | -0.32(-0.86%) |
Sep 24, 2009 | 38.44 | 38.66 | 36.81 | 37.37 | 857,334 | -0.37(-0.98%) |
Sep 23, 2009 | 38.88 | 39.31 | 37.71 | 37.74 | 760,290 | -1.40(-3.58%) |
Sep 22, 2009 | 38.82 | 39.44 | 38.58 | 39.14 | 666,151 | +1.14(+3.00%) |
Sep 21, 2009 | 37.53 | 38.18 | 36.95 | 38.00 | 836,345 | -0.62(-1.62%) |
Sep 18, 2009 | 38.52 | 39.11 | 37.31 | 38.62 | 1,439,445 | +0.17(+0.44%) |
Sep 17, 2009 | 39.71 | 39.79 | 37.79 | 38.45 | 1,318,081 | -1.17(-2.96%) |
Sep 16, 2009 | 40.51 | 40.88 | 39.47 | 39.63 | 1,485,153 | -0.24(-0.61%) |
Sep 15, 2009 | 39.38 | 40.18 | 38.99 | 39.87 | 1,054,548 | +0.42(+1.07%) |
Sep 14, 2009 | 40.06 | 40.39 | 39.05 | 39.45 | 911,217 | -1.31(-3.21%) |
Sep 11, 2009 | 40.60 | 41.62 | 40.43 | 40.76 | 1,399,228 | +1.10(+2.79%) |
Sep 10, 2009 | 37.99 | 40.05 | 37.48 | 39.65 | 919,362 | +1.44(+3.77%) |
Sep 09, 2009 | 38.91 | 39.43 | 37.48 | 38.21 | 913,127 | -0.90(-2.31%) |
Sep 08, 2009 | 39.99 | 40.48 | 38.57 | 39.11 | 1,147,887 | +0.34(+0.87%) |
Sep 04, 2009 | 38.71 | 39.20 | 38.16 | 38.77 | 960,039 | -0.39(-0.99%) |
Sep 03, 2009 | 36.57 | 39.40 | 36.41 | 39.16 | 2,612,046 | +3.09(+8.58%) |
Sep 02, 2009 | 33.12 | 36.18 | 33.12 | 36.07 | 1,773,444 | +3.08(+9.33%) |
Sep 01, 2009 | 33.41 | 33.78 | 32.53 | 32.99 | 834,060 | -0.47(-1.41%) |
Aug 31, 2009 | 32.84 | 33.53 | 32.84 | 33.46 | 548,626 | -0.23(-0.68%) |
Aug 28, 2009 | 33.49 | 33.85 | 32.78 | 33.69 | 655,114 | +0.51(+1.52%) |
Aug 27, 2009 | 32.83 | 33.37 | 32.08 | 33.18 | 597,789 | +0.33(+1.00%) |
Aug 26, 2009 | 32.74 | 33.13 | 32.47 | 32.85 | 515,417 | -0.13(-0.41%) |
Aug 25, 2009 | 33.32 | 33.63 | 32.57 | 32.99 | 700,437 | +0.05(+0.15%) |
Aug 24, 2009 | 33.39 | 33.82 | 32.87 | 32.94 | 760,862 | -0.37(-1.11%) |
Aug 21, 2009 | 33.36 | 33.83 | 33.06 | 33.31 | 864,303 | +0.33(+1.00%) |
Aug 20, 2009 | 32.79 | 33.19 | 32.60 | 32.98 | 651,189 | +0.03(+0.08%) |
Aug 19, 2009 | 32.55 | 33.29 | 32.10 | 32.96 | 864,510 | +0.42(+1.30%) |
Aug 18, 2009 | 32.73 | 33.23 | 32.35 | 32.53 | 656,000 | -0.37(-1.13%) |
Aug 17, 2009 | 33.07 | 33.43 | 32.27 | 32.90 | 635,191 | -1.00(-2.96%) |
Aug 14, 2009 | 34.57 | 34.79 | 33.40 | 33.91 | 549,436 | -1.06(-3.04%) |
Aug 13, 2009 | 35.86 | 35.93 | 34.57 | 34.97 | 557,208 | +0.27(+0.78%) |
Aug 12, 2009 | 34.31 | 35.58 | 34.09 | 34.70 | 524,902 | +0.11(+0.32%) |
Aug 11, 2009 | 35.03 | 35.03 | 34.10 | 34.59 | 361,371 | -0.54(-1.54%) |
Aug 10, 2009 | 35.26 | 35.63 | 34.73 | 35.13 | 360,775 | -0.36(-1.02%) |
Aug 07, 2009 | 36.23 | 36.24 | 35.29 | 35.49 | 411,465 | -0.23(-0.64%) |
Aug 06, 2009 | 35.74 | 36.07 | 34.85 | 35.72 | 523,354 | +0.27(+0.76%) |
Aug 05, 2009 | 35.71 | 35.92 | 34.84 | 35.45 | 396,813 | -0.40(-1.11%) |
Aug 04, 2009 | 35.69 | 36.34 | 35.26 | 35.85 | 421,133 | +0.14(+0.40%) |
Aug 03, 2009 | 35.00 | 35.84 | 34.89 | 35.70 | 910,911 | +1.06(+3.07%) |
Jul 31, 2009 | 33.08 | 34.76 | 32.90 | 34.64 | 914,373 | +1.25(+3.74%) |
Jul 30, 2009 | 33.68 | 33.98 | 33.28 | 33.39 | 483,244 | +0.51(+1.54%) |
Jul 29, 2009 | 34.11 | 34.11 | 32.74 | 32.89 | 846,876 | -1.63(-4.72%) |
Jul 28, 2009 | 34.95 | 35.00 | 33.64 | 34.52 | 607,815 | -0.90(-2.55%) |
Jul 27, 2009 | 35.49 | 35.70 | 35.03 | 35.42 | 492,680 | +0.19(+0.53%) |
Jul 24, 2009 | 35.38 | 35.75 | 34.83 | 35.23 | 406,555 | -0.05(-0.14%) |
Jul 23, 2009 | 35.00 | 35.77 | 34.71 | 35.28 | 623,701 | +0.13(+0.36%) |
Jul 22, 2009 | 34.68 | 35.44 | 34.37 | 35.16 | 895,367 | +0.19(+0.55%) |
Jul 21, 2009 | 35.39 | 35.66 | 33.88 | 34.96 | 769,715 | -0.20(-0.58%) |
Jul 20, 2009 | 34.94 | 35.51 | 34.48 | 35.16 | 786,376 | +0.87(+2.53%) |
Jul 17, 2009 | 33.82 | 34.66 | 33.78 | 34.30 | 785,626 | +0.07(+0.20%) |
Jul 16, 2009 | 34.31 | 34.48 | 33.54 | 34.23 | 760,140 | +0.07(+0.20%) |
Jul 15, 2009 | 34.16 | 34.83 | 33.96 | 34.16 | 955,063 | +0.82(+2.45%) |
Jul 14, 2009 | 33.42 | 33.83 | 33.01 | 33.34 | 735,607 | +0.19(+0.56%) |
Jul 13, 2009 | 32.20 | 33.24 | 31.50 | 33.16 | 801,398 | +0.29(+0.87%) |
Jul 10, 2009 | 32.45 | 33.12 | 32.11 | 32.87 | 610,736 | +0.40(+1.25%) |
Jul 09, 2009 | 33.10 | 33.54 | 32.39 | 32.47 | 729,438 | -0.18(-0.54%) |
Jul 08, 2009 | 33.10 | 33.57 | 32.00 | 32.64 | 998,677 | -0.40(-1.22%) |
Jul 07, 2009 | 33.17 | 33.98 | 32.82 | 33.05 | 691,996 | +0.13(+0.38%) |
Jul 06, 2009 | 34.43 | 34.54 | 32.67 | 32.92 | 1,140,397 | -2.09(-5.97%) |
Jul 02, 2009 | 35.29 | 35.38 | 34.62 | 35.01 | 526,083 | -0.77(-2.14%) |
Jul 01, 2009 | 35.55 | 36.26 | 35.54 | 35.78 | 750,598 | +0.62(+1.77%) |
Jun 30, 2009 | 36.15 | 36.40 | 34.77 | 35.16 | 841,364 | -1.08(-2.98%) |
Jun 29, 2009 | 36.23 | 36.44 | 35.33 | 36.24 | 1,394,437 | +0.76(+2.14%) |
Jun 26, 2009 | 38.82 | 38.99 | 35.41 | 35.48 | 6,439,192 | -3.31(-8.54%) |
Jun 25, 2009 | 37.05 | 38.81 | 36.53 | 38.79 | 832,573 | +1.91(+5.17%) |
Jun 24, 2009 | 36.19 | 37.21 | 36.12 | 36.88 | 754,135 | +1.10(+3.09%) |
Jun 23, 2009 | 34.82 | 36.08 | 34.32 | 35.78 | 588,859 | +1.10(+3.19%) |
Jun 22, 2009 | 35.65 | 35.82 | 34.62 | 34.68 | 976,750 | -1.65(-4.55%) |
Jun 19, 2009 | 35.79 | 36.71 | 35.68 | 36.33 | 1,550,336 | +0.93(+2.62%) |
Jun 18, 2009 | 36.79 | 36.79 | 35.22 | 35.40 | 804,823 | -1.48(-4.00%) |
Jun 17, 2009 | 36.08 | 37.38 | 35.72 | 36.88 | 736,869 | +0.70(+1.93%) |
Jun 16, 2009 | 35.83 | 36.64 | 35.58 | 36.18 | 723,355 | +0.92(+2.61%) |
Jun 15, 2009 | 35.48 | 35.50 | 34.74 | 35.26 | 575,150 | -0.70(-1.95%) |
Jun 12, 2009 | 36.35 | 36.35 | 35.63 | 35.96 | 561,696 | -1.08(-2.91%) |
Jun 11, 2009 | 36.94 | 37.64 | 36.29 | 37.04 | 436,829 | +0.02(+0.05%) |
Jun 10, 2009 | 37.84 | 38.16 | 36.18 | 37.02 | 692,291 | -0.40(-1.06%) |
Jun 09, 2009 | 37.69 | 38.26 | 36.65 | 37.42 | 516,046 | +0.23(+0.61%) |
Jun 08, 2009 | 36.50 | 37.23 | 35.91 | 37.19 | 661,983 | +0.02(+0.05%) |
Jun 05, 2009 | 37.87 | 38.51 | 36.72 | 37.17 | 706,072 | -1.78(-4.57%) |
Jun 04, 2009 | 38.83 | 39.51 | 38.39 | 38.95 | 827,232 | +0.51(+1.34%) |
Jun 03, 2009 | 39.71 | 39.96 | 37.41 | 38.44 | 924,015 | -1.84(-4.56%) |
Jun 02, 2009 | 38.72 | 40.42 | 38.68 | 40.27 | 833,439 | +1.37(+3.51%) |
Jun 01, 2009 | 39.33 | 40.04 | 38.67 | 38.91 | 643,669 | -0.36(-0.92%) |
May 29, 2009 | 40.04 | 40.04 | 38.52 | 39.27 | 864,636 | +0.56(+1.46%) |
May 28, 2009 | 37.93 | 39.20 | 37.24 | 38.71 | 741,251 | +1.57(+4.22%) |
May 27, 2009 | 38.23 | 38.37 | 37.05 | 37.14 | 621,468 | -1.13(-2.95%) |
May 26, 2009 | 37.21 | 38.28 | 36.27 | 38.27 | 916,567 | +0.94(+2.53%) |
May 22, 2009 | 38.36 | 38.69 | 37.17 | 37.32 | 1,148,070 | -0.54(-1.43%) |
May 21, 2009 | 36.09 | 37.95 | 35.42 | 37.86 | 1,717,352 | +1.80(+4.98%) |
May 20, 2009 | 34.58 | 36.43 | 34.57 | 36.07 | 1,687,432 | +1.78(+5.19%) |
May 19, 2009 | 33.65 | 34.72 | 33.02 | 34.29 | 1,073,074 | +0.73(+2.16%) |
May 18, 2009 | 33.72 | 33.73 | 32.69 | 33.56 | 999,496 | -0.14(-0.43%) |
May 15, 2009 | 33.74 | 34.61 | 33.33 | 33.71 | 791,029 | -0.50(-1.45%) |
May 14, 2009 | 34.26 | 34.65 | 33.13 | 34.20 | 858,154 | -0.03(-0.10%) |
May 13, 2009 | 34.91 | 35.50 | 33.60 | 34.24 | 1,171,513 | -1.05(-2.99%) |
May 12, 2009 | 33.82 | 35.39 | 33.55 | 35.29 | 1,175,619 | +2.30(+6.98%) |
May 11, 2009 | 33.34 | 33.55 | 32.42 | 32.99 | 762,042 | -0.66(-1.96%) |
May 08, 2009 | 33.80 | 34.55 | 33.09 | 33.65 | 1,028,937 | +0.18(+0.53%) |
May 07, 2009 | 34.24 | 34.28 | 33.23 | 33.47 | 887,420 | +0.27(+0.81%) |
May 06, 2009 | 32.27 | 33.35 | 32.25 | 33.20 | 964,813 | +1.26(+3.93%) |
May 05, 2009 | 32.47 | 32.68 | 31.55 | 31.94 | 805,951 | +0.00(+0.00%) |
May 04, 2009 | 30.59 | 31.99 | 30.59 | 31.94 | 1,131,472 | +1.43(+4.67%) |
May 01, 2009 | 30.34 | 31.29 | 30.13 | 30.52 | 1,111,928 | +0.03(+0.08%) |
Apr 30, 2009 | 30.60 | 30.77 | 30.00 | 30.49 | 2,068,228 | -0.53(-1.71%) |
Apr 29, 2009 | 31.07 | 31.72 | 30.46 | 31.02 | 1,223,958 | +0.25(+0.82%) |
Apr 28, 2009 | 31.00 | 31.26 | 30.41 | 30.77 | 791,588 | -0.63(-2.01%) |
Apr 27, 2009 | 31.71 | 32.04 | 30.95 | 31.40 | 1,020,835 | -0.69(-2.15%) |
Apr 24, 2009 | 31.05 | 32.55 | 30.91 | 32.10 | 1,838,600 | +1.48(+4.82%) |
Apr 23, 2009 | 29.54 | 31.20 | 29.52 | 30.62 | 1,712,632 | +1.10(+3.74%) |
Apr 22, 2009 | 29.59 | 30.20 | 28.99 | 29.51 | 1,062,636 | +0.08(+0.29%) |
Apr 21, 2009 | 31.24 | 31.38 | 28.92 | 29.43 | 1,547,720 | -1.48(-4.80%) |
Apr 20, 2009 | 30.16 | 31.41 | 29.68 | 30.91 | 2,025,109 | +1.32(+4.44%) |
Apr 17, 2009 | 30.35 | 30.35 | 28.81 | 29.60 | 2,444,739 | -0.73(-2.39%) |
Apr 16, 2009 | 31.62 | 31.78 | 30.11 | 30.32 | 1,402,764 | -0.49(-1.59%) |
Apr 15, 2009 | 30.83 | 31.71 | 30.52 | 30.81 | 1,054,526 | -0.04(-0.14%) |
Apr 14, 2009 | 31.44 | 31.88 | 30.71 | 30.86 | 1,331,036 | -0.52(-1.67%) |
Apr 13, 2009 | 32.00 | 32.04 | 31.16 | 31.38 | 1,410,842 | +0.18(+0.57%) |
Apr 09, 2009 | 31.66 | 31.88 | 31.11 | 31.20 | 2,333,298 | -0.85(-2.66%) |
Apr 08, 2009 | 32.38 | 32.58 | 31.78 | 32.05 | 6,270,811 | -0.60(-1.83%) |
Apr 07, 2009 | 34.31 | 35.05 | 32.63 | 32.65 | 1,918,114 | -1.52(-4.44%) |
Apr 06, 2009 | 35.49 | 35.54 | 33.06 | 34.17 | 1,636,205 | -2.45(-6.68%) |
Apr 03, 2009 | 39.74 | 40.05 | 35.89 | 36.62 | 1,827,013 | -3.18(-7.99%) |
Apr 02, 2009 | 40.45 | 40.66 | 39.21 | 39.79 | 1,654,922 | -1.19(-2.90%) |
Apr 01, 2009 | 39.63 | 41.06 | 39.63 | 40.98 | 1,335,068 | +1.55(+3.94%) |
Mar 31, 2009 | 37.94 | 39.63 | 37.26 | 39.43 | 1,054,928 | +1.86(+4.94%) |
Mar 30, 2009 | 36.93 | 38.32 | 36.52 | 37.58 | 685,705 | -1.40(-3.59%) |
Mar 26, 2009 | 39.20 | 39.30 | 38.24 | 38.98 | 860,391 | +0.13(+0.33%) |
Mar 25, 2009 | 36.92 | 38.85 | 36.37 | 38.85 | 1,142,895 | +1.94(+5.25%) |
Mar 24, 2009 | 37.69 | 37.90 | 36.47 | 36.91 | 829,642 | -1.35(-3.53%) |
Mar 23, 2009 | 38.18 | 38.98 | 37.87 | 38.26 | 877,773 | +0.00(+0.00%) |
Mar 20, 2009 | 37.87 | 38.33 | 37.15 | 38.26 | 1,321,143 | +0.48(+1.27%) |
Mar 19, 2009 | 36.24 | 38.09 | 36.24 | 37.78 | 1,227,848 | +2.18(+6.14%) |
Mar 18, 2009 | 32.44 | 35.70 | 31.71 | 35.59 | 1,449,464 | +2.86(+8.73%) |
Mar 17, 2009 | 32.71 | 32.79 | 31.88 | 32.74 | 338,106 | -0.08(-0.26%) |
Mar 16, 2009 | 33.47 | 33.47 | 32.58 | 32.82 | 421,455 | -0.59(-1.77%) |
Mar 13, 2009 | 33.32 | 33.88 | 32.89 | 33.41 | 302,071 | +0.30(+0.89%) |
Mar 12, 2009 | 32.15 | 33.26 | 31.93 | 33.12 | 646,883 | +1.13(+3.53%) |
Mar 11, 2009 | 31.13 | 32.55 | 30.79 | 31.99 | 706,319 | +1.21(+3.95%) |
Mar 10, 2009 | 31.94 | 32.17 | 30.16 | 30.77 | 1,220,282 | -1.45(-4.50%) |
Mar 09, 2009 | 33.58 | 33.76 | 32.04 | 32.22 | 511,451 | -1.64(-4.83%) |
Mar 06, 2009 | 34.15 | 34.79 | 33.21 | 33.86 | 721,966 | -0.11(-0.32%) |
Mar 05, 2009 | 32.67 | 34.16 | 32.58 | 33.97 | 884,984 | +1.12(+3.41%) |
Mar 04, 2009 | 33.23 | 33.87 | 32.54 | 32.85 | 709,070 | +0.80(+2.50%) |
Mar 02, 2009 | 34.29 | 34.29 | 31.34 | 32.04 | 1,254,457 | -2.07(-6.08%) |
Feb 27, 2009 | 35.68 | 35.72 | 33.91 | 34.12 | 1,018,968 | -0.55(-1.58%) |
Feb 26, 2009 | 34.03 | 35.10 | 33.09 | 34.67 | 996,621 | +0.77(+2.26%) |
Feb 25, 2009 | 34.68 | 36.06 | 33.90 | 33.90 | 1,211,726 | -0.86(-2.47%) |
Feb 24, 2009 | 37.70 | 37.70 | 34.64 | 34.76 | 1,101,370 | -3.06(-8.09%) |
Feb 23, 2009 | 37.78 | 38.60 | 36.56 | 37.82 | 869,811 | -0.08(-0.20%) |
Feb 20, 2009 | 37.67 | 38.54 | 37.10 | 37.90 | 955,464 | +0.99(+2.67%) |
Feb 19, 2009 | 38.40 | 38.54 | 36.77 | 36.91 | 727,680 | -1.65(-4.29%) |
Feb 18, 2009 | 38.12 | 38.79 | 37.38 | 38.56 | 955,868 | -0.77(-1.95%) |
Feb 17, 2009 | 36.39 | 39.70 | 36.10 | 39.33 | 1,649,004 | +3.49(+9.74%) |
Feb 13, 2009 | 36.90 | 37.01 | 35.84 | 35.84 | 431,737 | -1.23(-3.32%) |
Feb 12, 2009 | 36.24 | 37.45 | 36.04 | 37.07 | 763,922 | -0.25(-0.68%) |
Feb 11, 2009 | 36.09 | 38.13 | 35.72 | 37.32 | 886,451 | +1.24(+3.44%) |
Feb 10, 2009 | 36.43 | 37.80 | 35.93 | 36.08 | 1,110,773 | -0.20(-0.56%) |
Feb 09, 2009 | 38.58 | 38.58 | 36.06 | 36.29 | 1,010,771 | -2.49(-6.42%) |
Feb 06, 2009 | 38.75 | 39.50 | 38.28 | 38.77 | 929,176 | -0.11(-0.28%) |
Feb 05, 2009 | 40.06 | 40.27 | 38.55 | 38.88 | 704,313 | -0.03(-0.09%) |
Feb 04, 2009 | 39.13 | 40.00 | 38.30 | 38.92 | 783,434 | -0.21(-0.54%) |
Feb 03, 2009 | 39.72 | 39.95 | 38.41 | 39.13 | 788,980 | -0.49(-1.23%) |
Feb 02, 2009 | 39.65 | 40.79 | 39.02 | 39.62 | 804,382 | -0.93(-2.29%) |
Jan 30, 2009 | 41.32 | 41.47 | 39.23 | 40.54 | 989,520 | -0.29(-0.70%) |
Jan 29, 2009 | 38.12 | 41.24 | 37.22 | 40.83 | 1,167,552 | +2.48(+6.46%) |
Jan 28, 2009 | 39.63 | 40.11 | 38.07 | 38.35 | 745,420 | -1.07(-2.72%) |
Jan 27, 2009 | 38.64 | 40.34 | 38.50 | 39.42 | 781,791 | +0.78(+2.03%) |
Jan 26, 2009 | 41.20 | 41.63 | 38.21 | 38.64 | 1,441,188 | -2.45(-5.95%) |
Jan 23, 2009 | 37.64 | 41.16 | 37.64 | 41.08 | 1,238,010 | +3.47(+9.24%) |
Jan 22, 2009 | 37.42 | 38.68 | 37.15 | 37.61 | 494,606 | -0.52(-1.37%) |
Jan 21, 2009 | 37.89 | 38.26 | 36.35 | 38.13 | 713,943 | +0.39(+1.03%) |
Jan 20, 2009 | 37.33 | 39.21 | 36.96 | 37.75 | 1,225,604 | +1.00(+2.73%) |
Jan 16, 2009 | 36.51 | 37.50 | 35.43 | 36.74 | 1,014,363 | +0.73(+2.04%) |
Jan 15, 2009 | 34.69 | 36.26 | 33.45 | 36.01 | 1,183,254 | +1.60(+4.66%) |
Jan 14, 2009 | 34.33 | 35.67 | 33.32 | 34.41 | 1,083,302 | -0.65(-1.85%) |
Jan 13, 2009 | 34.62 | 35.35 | 34.21 | 35.05 | 929,104 | +0.35(+1.00%) |
Jan 12, 2009 | 35.92 | 36.20 | 34.40 | 34.71 | 1,332,666 | -1.87(-5.12%) |
Jan 09, 2009 | 37.37 | 38.34 | 36.43 | 36.58 | 925,917 | -1.07(-2.84%) |
Jan 08, 2009 | 38.06 | 38.79 | 36.94 | 37.65 | 979,298 | -0.32(-0.84%) |
Jan 07, 2009 | 39.50 | 39.77 | 37.58 | 37.97 | 682,586 | -1.95(-4.88%) |
Jan 06, 2009 | 38.50 | 40.54 | 38.39 | 39.92 | 792,826 | +0.89(+2.27%) |
Jan 05, 2009 | 39.76 | 39.89 | 38.10 | 39.04 | 951,686 | -1.41(-3.48%) |
Jan 02, 2009 | 41.64 | 42.01 | 40.27 | 40.44 | 825,045 | -1.05(-2.54%) |
Dec 31, 2008 | 40.79 | 41.70 | 40.21 | 41.50 | 0 | +0.41(+1.01%) |
Dec 30, 2008 | 40.58 | 41.13 | 39.69 | 41.08 | 480,827 | +0.46(+1.14%) |
Dec 29, 2008 | 40.98 | 41.62 | 39.68 | 40.62 | 789,423 | -0.22(-0.54%) |
Dec 26, 2008 | 39.63 | 41.24 | 39.02 | 40.84 | 401,182 | +1.43(+3.64%) |
Dec 24, 2008 | 39.63 | 39.85 | 38.43 | 39.41 | 262,359 | -0.04(-0.11%) |
Dec 23, 2008 | 38.52 | 39.90 | 37.96 | 39.45 | 904,758 | +1.49(+3.93%) |
Dec 22, 2008 | 38.77 | 39.50 | 37.11 | 37.96 | 1,028,882 | +0.19(+0.49%) |
Dec 19, 2008 | 36.37 | 37.95 | 34.57 | 37.77 | 1,857,628 | +2.34(+6.59%) |
Dec 18, 2008 | 36.98 | 37.31 | 34.86 | 35.43 | 1,283,182 | -1.32(-3.58%) |
Dec 17, 2008 | 36.72 | 39.36 | 36.72 | 36.75 | 1,931,395 | +0.16(+0.44%) |
Dec 16, 2008 | 33.94 | 36.72 | 33.27 | 36.59 | 1,245,062 | +3.19(+9.54%) |
Dec 15, 2008 | 33.39 | 34.89 | 32.74 | 33.40 | 985,746 | +0.66(+2.01%) |
Dec 12, 2008 | 30.83 | 33.22 | 30.70 | 32.74 | 569,624 | +1.49(+4.78%) |
Dec 11, 2008 | 32.93 | 34.53 | 30.86 | 31.25 | 1,029,330 | -1.32(-4.04%) |
Dec 10, 2008 | 31.43 | 32.90 | 30.87 | 32.57 | 669,559 | +1.96(+6.42%) |
Dec 09, 2008 | 30.74 | 31.76 | 30.02 | 30.60 | 797,429 | -0.48(-1.55%) |
Dec 08, 2008 | 32.62 | 33.54 | 30.48 | 31.08 | 965,097 | -0.28(-0.89%) |
Dec 05, 2008 | 30.36 | 31.48 | 28.93 | 31.36 | 757,529 | +0.20(+0.65%) |
Dec 04, 2008 | 31.46 | 33.01 | 30.68 | 31.16 | 736,880 | -0.49(-1.55%) |
Dec 03, 2008 | 31.49 | 32.47 | 30.64 | 31.65 | 845,488 | -0.29(-0.90%) |
Dec 02, 2008 | 29.62 | 32.15 | 29.46 | 31.93 | 977,108 | +2.56(+8.70%) |