Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 63.82 | 63.07 | 63.07 | 63.07 | 132,415 | -0.76(-1.19%) |
Dec 30, 2009 | 64.03 | 64.70 | 63.51 | 63.82 | 123,688 | -0.43(-0.66%) |
Dec 29, 2009 | 65.47 | 65.92 | 64.18 | 64.25 | 136,117 | -1.22(-1.87%) |
Dec 28, 2009 | 65.07 | 65.66 | 64.72 | 65.47 | 500,335 | +0.88(+1.36%) |
Dec 24, 2009 | 64.36 | 64.80 | 63.60 | 64.59 | 68,961 | +0.33(+0.52%) |
Dec 23, 2009 | 63.56 | 64.40 | 63.24 | 64.26 | 165,652 | +1.33(+2.12%) |
Dec 22, 2009 | 62.06 | 63.20 | 61.92 | 62.93 | 231,399 | +0.82(+1.33%) |
Dec 21, 2009 | 62.32 | 63.64 | 61.98 | 62.10 | 262,635 | +0.03(+0.04%) |
Dec 18, 2009 | 61.68 | 62.08 | 61.22 | 62.08 | 499,693 | +1.20(+1.98%) |
Dec 17, 2009 | 60.56 | 61.79 | 59.86 | 60.87 | 379,175 | -0.17(-0.28%) |
Dec 16, 2009 | 60.34 | 61.61 | 60.34 | 61.04 | 383,040 | +1.33(+2.22%) |
Dec 15, 2009 | 58.23 | 60.82 | 58.05 | 59.72 | 467,389 | +1.29(+2.20%) |
Dec 14, 2009 | 58.67 | 58.73 | 58.05 | 58.43 | 368,778 | +1.96(+3.47%) |
Dec 11, 2009 | 55.25 | 56.67 | 55.09 | 56.47 | 285,923 | +1.37(+2.48%) |
Dec 10, 2009 | 54.33 | 55.29 | 54.26 | 55.10 | 314,532 | +1.05(+1.93%) |
Dec 09, 2009 | 53.66 | 54.19 | 52.84 | 54.05 | 108,326 | +0.40(+0.74%) |
Dec 08, 2009 | 54.26 | 54.48 | 53.36 | 53.66 | 111,471 | -0.90(-1.64%) |
Dec 07, 2009 | 54.54 | 55.35 | 54.14 | 54.55 | 117,433 | -0.10(-0.19%) |
Dec 04, 2009 | 55.21 | 56.62 | 53.94 | 54.66 | 198,874 | +0.24(+0.44%) |
Dec 03, 2009 | 56.12 | 56.34 | 54.37 | 54.42 | 241,517 | -1.68(-3.00%) |
Dec 02, 2009 | 56.10 | 57.25 | 55.41 | 56.10 | 511,583 | -0.13(-0.23%) |
Dec 01, 2009 | 55.74 | 57.15 | 55.55 | 56.23 | 591,598 | +1.35(+2.46%) |
Nov 30, 2009 | 53.60 | 55.25 | 53.38 | 54.88 | 490,346 | +1.08(+2.01%) |
Nov 27, 2009 | 52.82 | 54.51 | 52.69 | 53.80 | 200,518 | -0.69(-1.27%) |
Nov 25, 2009 | 54.66 | 54.76 | 53.52 | 54.49 | 372,124 | -0.19(-0.36%) |
Nov 24, 2009 | 55.27 | 55.27 | 53.55 | 54.68 | 645,945 | -0.40(-0.72%) |
Nov 23, 2009 | 55.70 | 56.64 | 54.97 | 55.08 | 372,542 | +0.45(+0.83%) |
Nov 20, 2009 | 55.85 | 55.89 | 53.79 | 54.63 | 453,876 | -1.67(-2.96%) |
Nov 19, 2009 | 57.47 | 57.54 | 55.70 | 56.29 | 324,719 | -1.63(-2.81%) |
Nov 18, 2009 | 59.10 | 59.32 | 57.26 | 57.92 | 633,222 | -0.87(-1.48%) |
Nov 17, 2009 | 58.33 | 59.13 | 57.71 | 58.79 | 299,621 | +0.07(+0.13%) |
Nov 16, 2009 | 57.51 | 59.26 | 57.51 | 58.72 | 436,131 | +1.78(+3.12%) |
Nov 13, 2009 | 56.40 | 57.75 | 55.35 | 56.94 | 233,224 | +0.91(+1.62%) |
Nov 12, 2009 | 58.27 | 58.28 | 55.75 | 56.03 | 445,972 | -2.42(-4.15%) |
Nov 11, 2009 | 59.41 | 60.13 | 58.14 | 58.46 | 381,467 | -0.20(-0.35%) |
Nov 10, 2009 | 58.26 | 58.97 | 57.41 | 58.66 | 300,616 | +0.39(+0.67%) |
Nov 09, 2009 | 57.05 | 58.86 | 56.97 | 58.27 | 239,664 | +2.11(+3.76%) |
Nov 06, 2009 | 55.70 | 57.75 | 55.53 | 56.16 | 431,765 | -0.28(-0.49%) |
Nov 05, 2009 | 56.03 | 57.30 | 55.95 | 56.44 | 479,970 | +0.70(+1.26%) |
Nov 04, 2009 | 58.70 | 59.65 | 55.55 | 55.74 | 653,590 | -2.50(-4.29%) |
Nov 03, 2009 | 53.54 | 58.97 | 53.11 | 58.24 | 996,848 | +4.14(+7.64%) |
Nov 02, 2009 | 54.65 | 55.57 | 53.59 | 54.10 | 546,602 | +0.08(+0.15%) |
Oct 30, 2009 | 55.46 | 56.38 | 53.96 | 54.02 | 671,561 | -2.31(-4.11%) |
Oct 29, 2009 | 51.51 | 57.53 | 50.87 | 56.33 | 2,478,941 | +8.93(+18.83%) |
Oct 28, 2009 | 48.44 | 48.71 | 46.69 | 47.40 | 524,321 | -1.15(-2.36%) |
Oct 27, 2009 | 48.45 | 49.42 | 47.59 | 48.55 | 269,709 | +0.32(+0.67%) |
Oct 26, 2009 | 49.19 | 50.65 | 47.90 | 48.23 | 190,082 | -0.63(-1.29%) |
Oct 23, 2009 | 49.04 | 49.21 | 47.99 | 48.86 | 429,572 | -1.88(-3.70%) |
Oct 22, 2009 | 50.23 | 50.97 | 49.12 | 50.73 | 206,370 | +0.48(+0.96%) |
Oct 21, 2009 | 50.05 | 52.35 | 49.81 | 50.25 | 440,976 | -0.07(-0.15%) |
Oct 20, 2009 | 49.91 | 50.59 | 49.71 | 50.33 | 416,359 | -1.76(-3.37%) |
Oct 19, 2009 | 50.91 | 52.89 | 50.47 | 52.08 | 306,908 | -0.12(-0.23%) |
Oct 16, 2009 | 51.81 | 52.63 | 51.28 | 52.20 | 235,370 | +0.18(+0.34%) |
Oct 15, 2009 | 49.91 | 52.64 | 49.75 | 52.03 | 466,717 | +2.07(+4.15%) |
Oct 14, 2009 | 49.55 | 50.26 | 49.55 | 49.96 | 241,704 | +1.13(+2.31%) |
Oct 13, 2009 | 49.11 | 49.55 | 48.45 | 48.83 | 142,910 | -0.49(-0.99%) |
Oct 12, 2009 | 49.22 | 49.53 | 48.89 | 49.32 | 121,841 | +1.08(+2.24%) |
Oct 09, 2009 | 49.62 | 49.83 | 47.86 | 48.24 | 188,618 | -1.46(-2.94%) |
Oct 08, 2009 | 47.56 | 50.03 | 47.38 | 49.70 | 276,283 | +2.61(+5.54%) |
Oct 07, 2009 | 46.29 | 47.16 | 46.12 | 47.09 | 81,422 | +0.49(+1.05%) |
Oct 06, 2009 | 46.48 | 47.15 | 45.77 | 46.60 | 198,357 | +0.55(+1.19%) |
Oct 05, 2009 | 45.26 | 46.17 | 44.63 | 46.05 | 188,458 | +0.78(+1.72%) |
Oct 02, 2009 | 45.24 | 46.40 | 44.95 | 45.28 | 306,846 | -0.56(-1.21%) |
Oct 01, 2009 | 47.30 | 47.68 | 45.83 | 45.83 | 179,231 | -1.86(-3.90%) |
Sep 30, 2009 | 48.10 | 48.22 | 46.40 | 47.69 | 258,369 | +0.14(+0.29%) |
Sep 29, 2009 | 46.91 | 47.69 | 46.63 | 47.55 | 161,446 | +0.59(+1.26%) |
Sep 28, 2009 | 46.05 | 47.09 | 45.66 | 46.96 | 152,454 | +0.98(+2.13%) |
Sep 25, 2009 | 45.52 | 46.12 | 44.81 | 45.98 | 162,343 | +0.23(+0.51%) |
Sep 24, 2009 | 47.04 | 47.09 | 45.19 | 45.75 | 394,259 | -1.42(-3.00%) |
Sep 23, 2009 | 48.02 | 48.37 | 46.83 | 47.16 | 188,012 | -0.96(-2.00%) |
Sep 22, 2009 | 48.63 | 48.63 | 47.84 | 48.12 | 289,749 | +0.28(+0.58%) |
Sep 21, 2009 | 47.72 | 48.30 | 47.09 | 47.85 | 507,471 | -0.21(-0.44%) |
Sep 18, 2009 | 47.51 | 48.15 | 47.43 | 48.06 | 305,692 | +0.62(+1.31%) |
Sep 17, 2009 | 47.38 | 47.82 | 46.98 | 47.44 | 280,994 | +0.72(+1.54%) |
Sep 16, 2009 | 46.43 | 47.34 | 45.81 | 46.72 | 297,897 | +0.15(+0.32%) |
Sep 15, 2009 | 45.61 | 46.61 | 45.35 | 46.57 | 161,793 | +0.97(+2.13%) |
Sep 14, 2009 | 43.94 | 45.69 | 43.80 | 45.60 | 360,610 | +0.21(+0.47%) |
Sep 11, 2009 | 46.47 | 47.15 | 44.78 | 45.39 | 502,418 | -1.16(-2.48%) |
Sep 10, 2009 | 45.09 | 46.54 | 45.09 | 46.54 | 306,279 | +1.23(+2.72%) |
Sep 09, 2009 | 44.41 | 46.19 | 43.48 | 45.31 | 838,507 | +1.14(+2.58%) |
Sep 08, 2009 | 42.89 | 44.40 | 42.79 | 44.17 | 1,192,817 | +2.11(+5.01%) |
Sep 04, 2009 | 40.67 | 42.56 | 40.30 | 42.07 | 392,526 | +1.05(+2.55%) |
Sep 03, 2009 | 39.23 | 41.06 | 39.01 | 41.02 | 392,181 | +2.27(+5.85%) |
Sep 02, 2009 | 38.88 | 39.17 | 38.36 | 38.75 | 450,616 | -0.43(-1.11%) |
Sep 01, 2009 | 39.91 | 39.93 | 38.61 | 39.19 | 390,856 | -0.64(-1.60%) |
Aug 31, 2009 | 39.90 | 40.60 | 39.62 | 39.83 | 244,192 | -0.69(-1.71%) |
Aug 28, 2009 | 40.45 | 40.68 | 39.19 | 40.52 | 169,209 | +0.41(+1.01%) |
Aug 27, 2009 | 39.93 | 40.31 | 39.19 | 40.11 | 351,930 | +0.05(+0.12%) |
Aug 26, 2009 | 40.39 | 40.54 | 39.60 | 40.07 | 308,743 | -0.31(-0.76%) |
Aug 25, 2009 | 41.23 | 41.40 | 40.06 | 40.37 | 215,598 | -0.43(-1.07%) |
Aug 24, 2009 | 41.01 | 41.24 | 40.46 | 40.81 | 180,589 | +0.19(+0.46%) |
Aug 21, 2009 | 39.08 | 40.87 | 38.88 | 40.62 | 673,175 | +2.14(+5.55%) |
Aug 20, 2009 | 37.93 | 38.60 | 37.88 | 38.48 | 325,642 | +0.56(+1.46%) |
Aug 19, 2009 | 37.43 | 38.03 | 37.27 | 37.93 | 292,898 | +0.19(+0.51%) |
Aug 18, 2009 | 37.42 | 37.91 | 37.36 | 37.74 | 182,451 | +0.43(+1.14%) |
Aug 17, 2009 | 37.94 | 37.94 | 37.01 | 37.31 | 185,606 | -1.36(-3.52%) |
Aug 14, 2009 | 39.36 | 39.36 | 38.25 | 38.67 | 268,436 | -0.68(-1.74%) |
Aug 13, 2009 | 39.65 | 39.88 | 38.78 | 39.35 | 608,493 | +0.18(+0.45%) |
Aug 12, 2009 | 39.59 | 39.63 | 39.10 | 39.18 | 304,688 | -0.28(-0.70%) |
Aug 11, 2009 | 40.34 | 40.57 | 39.36 | 39.46 | 270,038 | -1.24(-3.05%) |
Aug 10, 2009 | 40.71 | 40.90 | 40.04 | 40.70 | 155,027 | -0.05(-0.11%) |
Aug 07, 2009 | 41.45 | 41.61 | 39.97 | 40.74 | 227,364 | +0.10(+0.25%) |
Aug 06, 2009 | 40.54 | 40.83 | 39.58 | 40.64 | 175,072 | +0.15(+0.37%) |
Aug 05, 2009 | 40.45 | 40.86 | 40.21 | 40.49 | 247,008 | -0.06(-0.14%) |
Aug 04, 2009 | 40.48 | 40.90 | 39.64 | 40.55 | 285,230 | -0.06(-0.14%) |
Aug 03, 2009 | 39.23 | 40.90 | 39.01 | 40.60 | 619,093 | +2.04(+5.28%) |
Jul 31, 2009 | 38.27 | 39.04 | 36.68 | 38.57 | 656,071 | +0.30(+0.77%) |
Jul 30, 2009 | 36.87 | 38.50 | 35.86 | 38.27 | 1,065,607 | +0.68(+1.80%) |
Jul 29, 2009 | 37.68 | 37.90 | 36.73 | 37.60 | 322,573 | -0.50(-1.31%) |
Jul 28, 2009 | 38.03 | 38.58 | 37.16 | 38.10 | 397,429 | -0.34(-0.89%) |
Jul 27, 2009 | 37.50 | 38.49 | 37.37 | 38.44 | 398,748 | +1.00(+2.67%) |
Jul 24, 2009 | 37.09 | 37.55 | 36.67 | 37.44 | 576,111 | -0.13(-0.34%) |
Jul 23, 2009 | 35.82 | 37.91 | 35.82 | 37.57 | 590,071 | +1.58(+4.40%) |
Jul 22, 2009 | 35.05 | 36.69 | 34.67 | 35.99 | 252,590 | +0.46(+1.30%) |
Jul 21, 2009 | 35.87 | 36.04 | 35.06 | 35.52 | 348,010 | -0.05(-0.13%) |
Jul 20, 2009 | 35.58 | 36.02 | 34.88 | 35.57 | 369,036 | +0.27(+0.76%) |
Jul 17, 2009 | 35.64 | 36.08 | 35.08 | 35.30 | 224,967 | -0.36(-1.01%) |
Jul 16, 2009 | 34.43 | 35.99 | 34.28 | 35.66 | 230,911 | +0.88(+2.53%) |
Jul 15, 2009 | 34.69 | 35.52 | 34.53 | 34.78 | 366,755 | +0.44(+1.29%) |
Jul 14, 2009 | 33.70 | 34.89 | 33.67 | 34.34 | 406,988 | +0.91(+2.71%) |
Jul 13, 2009 | 32.27 | 33.45 | 32.17 | 33.43 | 411,366 | +0.59(+1.80%) |
Jul 10, 2009 | 31.96 | 33.06 | 31.57 | 32.84 | 322,190 | +0.47(+1.46%) |
Jul 09, 2009 | 31.77 | 33.21 | 31.52 | 32.37 | 520,740 | +1.04(+3.31%) |
Jul 08, 2009 | 30.05 | 31.41 | 29.46 | 31.33 | 462,332 | +1.27(+4.22%) |
Jul 07, 2009 | 30.64 | 30.86 | 29.95 | 30.07 | 520,072 | -0.65(-2.11%) |
Jul 06, 2009 | 30.02 | 30.75 | 29.16 | 30.71 | 499,348 | +0.35(+1.16%) |
Jul 02, 2009 | 31.28 | 31.32 | 30.04 | 30.36 | 495,636 | -1.26(-3.98%) |
Jul 01, 2009 | 31.88 | 32.00 | 31.37 | 31.62 | 322,135 | -0.02(-0.06%) |
Jun 30, 2009 | 31.39 | 32.06 | 30.97 | 31.64 | 336,823 | +0.65(+2.09%) |
Jun 29, 2009 | 30.69 | 31.28 | 30.18 | 30.99 | 222,980 | +0.46(+1.51%) |
Jun 26, 2009 | 30.70 | 30.79 | 30.06 | 30.53 | 205,817 | -0.27(-0.87%) |
Jun 25, 2009 | 30.61 | 31.17 | 30.53 | 30.80 | 203,739 | +0.62(+2.05%) |
Jun 24, 2009 | 30.65 | 30.89 | 30.14 | 30.18 | 222,342 | -0.27(-0.88%) |
Jun 23, 2009 | 30.66 | 31.04 | 30.20 | 30.45 | 282,799 | +0.10(+0.34%) |
Jun 22, 2009 | 31.42 | 31.42 | 30.07 | 30.34 | 398,384 | -1.40(-4.40%) |
Jun 19, 2009 | 32.39 | 32.61 | 31.68 | 31.74 | 398,274 | -0.06(-0.17%) |
Jun 18, 2009 | 31.69 | 32.87 | 31.19 | 31.80 | 602,517 | -0.15(-0.46%) |
Jun 17, 2009 | 31.57 | 32.40 | 30.67 | 31.94 | 552,453 | +0.25(+0.79%) |
Jun 16, 2009 | 32.87 | 32.87 | 30.85 | 31.69 | 492,904 | -0.61(-1.89%) |
Jun 15, 2009 | 33.28 | 33.52 | 31.74 | 32.31 | 490,235 | -1.23(-3.67%) |
Jun 12, 2009 | 34.41 | 34.48 | 33.39 | 33.54 | 281,235 | -1.42(-4.05%) |
Jun 11, 2009 | 33.66 | 35.39 | 33.54 | 34.95 | 419,153 | +1.40(+4.16%) |
Jun 10, 2009 | 35.41 | 35.97 | 32.70 | 33.55 | 742,285 | -1.31(-3.77%) |
Jun 09, 2009 | 34.37 | 35.27 | 34.37 | 34.87 | 352,018 | +1.03(+3.03%) |
Jun 08, 2009 | 33.91 | 34.30 | 33.32 | 33.84 | 412,369 | -1.17(-3.36%) |
Jun 05, 2009 | 35.93 | 35.93 | 34.47 | 35.02 | 373,070 | -0.67(-1.87%) |
Jun 04, 2009 | 35.57 | 36.10 | 35.29 | 35.68 | 294,201 | +0.47(+1.34%) |
Jun 03, 2009 | 36.29 | 36.30 | 34.48 | 35.21 | 498,764 | -1.88(-5.06%) |
Jun 02, 2009 | 35.83 | 37.21 | 35.28 | 37.09 | 589,951 | +0.73(+2.01%) |
Jun 01, 2009 | 35.62 | 37.20 | 35.59 | 36.36 | 457,998 | +1.37(+3.91%) |
May 29, 2009 | 34.90 | 35.45 | 34.14 | 34.99 | 514,093 | +0.47(+1.37%) |
May 28, 2009 | 34.16 | 34.63 | 32.82 | 34.52 | 701,907 | +0.97(+2.90%) |
May 27, 2009 | 34.78 | 35.07 | 33.32 | 33.54 | 725,167 | -1.35(-3.87%) |
May 26, 2009 | 33.00 | 35.19 | 32.64 | 34.90 | 820,797 | +1.54(+4.63%) |
May 22, 2009 | 36.11 | 36.11 | 33.00 | 33.35 | 1,156,429 | +0.24(+0.73%) |
May 21, 2009 | 34.51 | 34.75 | 32.61 | 33.11 | 647,665 | -1.99(-5.67%) |
May 20, 2009 | 35.39 | 36.95 | 34.90 | 35.10 | 779,098 | +0.33(+0.96%) |
May 19, 2009 | 34.65 | 35.27 | 33.62 | 34.77 | 718,437 | -0.07(-0.21%) |
May 18, 2009 | 33.54 | 34.99 | 33.54 | 34.84 | 741,215 | +2.26(+6.93%) |
May 15, 2009 | 33.28 | 33.76 | 32.13 | 32.58 | 559,404 | -0.94(-2.81%) |
May 14, 2009 | 33.65 | 34.60 | 33.08 | 33.53 | 505,257 | -0.16(-0.47%) |
May 13, 2009 | 34.74 | 34.89 | 32.95 | 33.68 | 752,813 | -1.69(-4.79%) |
May 12, 2009 | 35.40 | 36.11 | 33.64 | 35.38 | 744,441 | +0.39(+1.11%) |
May 11, 2009 | 35.03 | 35.61 | 33.88 | 34.99 | 919,198 | -1.06(-2.95%) |
May 08, 2009 | 32.23 | 37.25 | 32.23 | 36.05 | 1,464,388 | +2.90(+8.76%) |
May 07, 2009 | 35.33 | 37.00 | 31.84 | 33.15 | 1,338,133 | -0.29(-0.86%) |
May 06, 2009 | 31.93 | 34.82 | 31.93 | 33.43 | 1,231,811 | +2.20(+7.05%) |
May 05, 2009 | 31.98 | 32.11 | 30.95 | 31.23 | 814,819 | -0.52(-1.63%) |
May 04, 2009 | 31.38 | 31.87 | 31.04 | 31.75 | 2,198,828 | +3.89(+13.94%) |
May 01, 2009 | 28.42 | 29.07 | 27.23 | 27.86 | 954,620 | -0.55(-1.92%) |
Apr 30, 2009 | 33.29 | 35.27 | 28.22 | 28.41 | 2,390,907 | -5.56(-16.37%) |
Apr 29, 2009 | 32.98 | 34.59 | 32.86 | 33.97 | 946,347 | +1.28(+3.91%) |
Apr 28, 2009 | 31.46 | 32.72 | 31.46 | 32.69 | 833,743 | +0.80(+2.49%) |
Apr 27, 2009 | 31.59 | 32.26 | 31.14 | 31.90 | 767,099 | -0.38(-1.18%) |
Apr 24, 2009 | 30.84 | 32.54 | 30.63 | 32.28 | 714,740 | +1.93(+6.37%) |
Apr 23, 2009 | 31.39 | 31.64 | 29.45 | 30.34 | 601,388 | -0.91(-2.90%) |
Apr 22, 2009 | 29.64 | 32.29 | 29.13 | 31.25 | 901,564 | +1.34(+4.49%) |
Apr 21, 2009 | 28.42 | 29.93 | 28.06 | 29.91 | 606,899 | +1.21(+4.22%) |
Apr 20, 2009 | 29.00 | 29.60 | 28.33 | 28.70 | 430,150 | -1.48(-4.91%) |
Apr 17, 2009 | 29.37 | 30.27 | 29.28 | 30.18 | 419,580 | +0.92(+3.13%) |
Apr 16, 2009 | 28.35 | 29.35 | 28.04 | 29.26 | 626,749 | +1.16(+4.11%) |
Apr 15, 2009 | 26.35 | 28.18 | 26.34 | 28.11 | 1,146,647 | +1.50(+5.63%) |
Apr 14, 2009 | 26.42 | 26.87 | 25.96 | 26.61 | 512,249 | -0.06(-0.24%) |
Apr 13, 2009 | 26.62 | 26.99 | 25.80 | 26.67 | 716,010 | -0.57(-2.11%) |
Apr 09, 2009 | 27.08 | 27.55 | 26.82 | 27.24 | 790,386 | +0.84(+3.19%) |
Apr 08, 2009 | 26.64 | 26.73 | 25.95 | 26.40 | 608,957 | -0.18(-0.66%) |
Apr 07, 2009 | 27.63 | 27.63 | 26.22 | 26.58 | 939,132 | -1.54(-5.49%) |
Apr 06, 2009 | 29.00 | 29.00 | 27.56 | 28.12 | 803,564 | -1.19(-4.07%) |
Apr 03, 2009 | 27.89 | 29.33 | 27.79 | 29.32 | 736,463 | +1.27(+4.52%) |
Apr 02, 2009 | 27.41 | 28.51 | 26.97 | 28.05 | 850,308 | +1.36(+5.10%) |
Apr 01, 2009 | 26.15 | 26.99 | 25.39 | 26.69 | 915,569 | +0.38(+1.44%) |
Mar 31, 2009 | 26.49 | 27.09 | 25.55 | 26.31 | 1,067,373 | +0.77(+3.01%) |
Mar 30, 2009 | 25.14 | 25.76 | 24.36 | 25.54 | 1,394,999 | -1.61(-5.93%) |
Mar 26, 2009 | 27.58 | 28.61 | 26.83 | 27.15 | 1,110,771 | -0.47(-1.71%) |
Mar 25, 2009 | 27.72 | 28.22 | 26.77 | 27.62 | 1,017,844 | +0.01(+0.03%) |
Mar 24, 2009 | 27.99 | 28.69 | 27.44 | 27.61 | 951,068 | -0.73(-2.58%) |
Mar 23, 2009 | 27.49 | 28.37 | 27.37 | 28.35 | 751,924 | +1.22(+4.50%) |
Mar 20, 2009 | 29.37 | 29.51 | 26.85 | 27.12 | 1,283,471 | -3.19(-10.51%) |
Mar 19, 2009 | 30.35 | 30.75 | 29.00 | 30.31 | 1,043,927 | +0.53(+1.78%) |
Mar 18, 2009 | 30.99 | 31.22 | 28.98 | 29.78 | 1,884,728 | -1.49(-4.75%) |
Mar 17, 2009 | 31.27 | 31.98 | 30.72 | 31.27 | 956,763 | +0.09(+0.30%) |
Mar 16, 2009 | 32.40 | 32.86 | 31.05 | 31.18 | 1,131,381 | -1.17(-3.63%) |
Mar 13, 2009 | 32.63 | 32.86 | 31.79 | 32.35 | 0 | -0.01(-0.03%) |
Mar 12, 2009 | 31.02 | 32.45 | 30.38 | 32.36 | 1,039,186 | +1.28(+4.11%) |
Mar 11, 2009 | 31.83 | 32.42 | 30.50 | 31.08 | 685,854 | -0.81(-2.55%) |
Mar 10, 2009 | 30.95 | 32.01 | 30.95 | 31.90 | 494,203 | +1.54(+5.09%) |
Mar 09, 2009 | 30.15 | 31.97 | 29.96 | 30.35 | 419,540 | -0.03(-0.09%) |
Mar 06, 2009 | 30.76 | 31.35 | 29.33 | 30.38 | 0 | -0.32(-1.05%) |
Mar 05, 2009 | 30.94 | 31.81 | 30.50 | 30.70 | 482,203 | -1.08(-3.41%) |
Mar 04, 2009 | 30.30 | 31.90 | 30.08 | 31.79 | 630,726 | +2.52(+8.60%) |
Mar 02, 2009 | 31.58 | 31.71 | 29.04 | 29.27 | 683,664 | -2.89(-8.98%) |
Feb 27, 2009 | 31.52 | 33.49 | 31.07 | 32.16 | 0 | +0.04(+0.12%) |
Feb 26, 2009 | 32.72 | 33.26 | 32.12 | 32.12 | 580,361 | -0.20(-0.63%) |
Feb 25, 2009 | 32.48 | 33.39 | 31.54 | 32.32 | 536,727 | -0.34(-1.05%) |
Feb 24, 2009 | 31.69 | 32.84 | 30.92 | 32.67 | 431,560 | +1.57(+5.06%) |
Feb 23, 2009 | 33.01 | 33.34 | 30.99 | 31.09 | 375,817 | -1.39(-4.27%) |
Feb 20, 2009 | 33.01 | 33.83 | 31.46 | 32.48 | 0 | -1.19(-3.54%) |
Feb 19, 2009 | 34.08 | 34.91 | 33.43 | 33.67 | 679,076 | +0.05(+0.14%) |
Feb 18, 2009 | 33.57 | 34.14 | 32.77 | 33.63 | 567,871 | +0.23(+0.69%) |
Feb 17, 2009 | 34.25 | 34.64 | 33.08 | 33.40 | 486,064 | -2.11(-5.94%) |
Feb 13, 2009 | 35.38 | 36.43 | 35.38 | 35.51 | 370,719 | +0.34(+0.97%) |
Feb 12, 2009 | 35.27 | 36.10 | 34.29 | 35.16 | 755,326 | -0.73(-2.04%) |
Feb 11, 2009 | 35.59 | 36.56 | 35.07 | 35.89 | 536,568 | +0.73(+2.08%) |
Feb 10, 2009 | 35.85 | 37.47 | 34.77 | 35.16 | 718,707 | -0.68(-1.91%) |
Feb 09, 2009 | 35.49 | 37.11 | 35.08 | 35.85 | 593,954 | +0.48(+1.36%) |
Feb 06, 2009 | 35.36 | 36.58 | 34.53 | 35.37 | 1,594,126 | -1.17(-3.19%) |
Feb 05, 2009 | 34.05 | 36.68 | 33.46 | 36.53 | 2,639,204 | +5.85(+19.05%) |
Feb 04, 2009 | 30.82 | 31.25 | 30.44 | 30.69 | 1,079,926 | -0.13(-0.42%) |
Feb 03, 2009 | 32.11 | 32.25 | 30.60 | 30.82 | 677,283 | -1.13(-3.53%) |
Feb 02, 2009 | 32.62 | 34.32 | 31.71 | 31.94 | 455,234 | -1.31(-3.95%) |
Jan 30, 2009 | 34.17 | 34.36 | 33.10 | 33.26 | 0 | -0.33(-0.99%) |
Jan 29, 2009 | 34.56 | 34.56 | 32.68 | 33.59 | 262,828 | -1.52(-4.32%) |
Jan 28, 2009 | 34.34 | 35.76 | 33.78 | 35.11 | 388,482 | +1.31(+3.89%) |
Jan 27, 2009 | 33.90 | 34.23 | 33.19 | 33.79 | 264,138 | -0.08(-0.25%) |
Jan 26, 2009 | 33.42 | 34.79 | 33.19 | 33.88 | 322,974 | +0.79(+2.38%) |
Jan 23, 2009 | 30.33 | 34.02 | 30.33 | 33.09 | 404,265 | +1.49(+4.71%) |
Jan 22, 2009 | 31.65 | 32.48 | 30.68 | 31.60 | 315,870 | -0.97(-2.98%) |
Jan 21, 2009 | 31.17 | 32.74 | 30.73 | 32.57 | 401,325 | +1.81(+5.89%) |
Jan 20, 2009 | 32.01 | 32.90 | 30.53 | 30.76 | 341,045 | -1.65(-5.08%) |
Jan 16, 2009 | 33.24 | 33.25 | 31.62 | 32.41 | 0 | -0.47(-1.43%) |
Jan 15, 2009 | 32.65 | 32.94 | 31.12 | 32.88 | 351,445 | +0.19(+0.57%) |
Jan 14, 2009 | 32.92 | 33.41 | 31.87 | 32.69 | 409,388 | -0.72(-2.16%) |
Jan 13, 2009 | 33.14 | 34.26 | 32.39 | 33.42 | 497,348 | +0.34(+1.03%) |
Jan 12, 2009 | 33.86 | 33.86 | 32.50 | 33.07 | 494,910 | -0.95(-2.80%) |
Jan 09, 2009 | 34.80 | 34.82 | 33.40 | 34.03 | 605,148 | -0.65(-1.87%) |
Jan 08, 2009 | 33.16 | 34.67 | 33.16 | 34.67 | 365,488 | +0.89(+2.63%) |
Jan 07, 2009 | 34.60 | 35.30 | 32.81 | 33.79 | 931,344 | -1.48(-4.20%) |
Jan 06, 2009 | 34.97 | 36.45 | 34.83 | 35.27 | 629,252 | +0.35(+1.01%) |
Jan 05, 2009 | 33.51 | 35.95 | 33.28 | 34.91 | 596,986 | +1.61(+4.83%) |
Jan 02, 2009 | 33.02 | 34.07 | 33.02 | 33.30 | 0 | +0.43(+1.32%) |