Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.10 | 48.48 | 48.48 | 48.48 | 1,351,400 | -0.63(-1.28%) |
Dec 30, 2009 | 48.93 | 49.46 | 48.87 | 49.11 | 485,980 | +0.15(+0.31%) |
Dec 29, 2009 | 48.90 | 49.13 | 48.66 | 48.96 | 598,217 | +0.10(+0.20%) |
Dec 28, 2009 | 48.80 | 48.90 | 48.39 | 48.86 | 403,514 | +0.03(+0.06%) |
Dec 24, 2009 | 48.68 | 48.90 | 48.50 | 48.83 | 413,227 | +0.18(+0.37%) |
Dec 23, 2009 | 48.41 | 48.74 | 48.04 | 48.65 | 807,364 | +0.29(+0.60%) |
Dec 22, 2009 | 48.22 | 48.52 | 47.99 | 48.36 | 892,958 | +0.14(+0.29%) |
Dec 21, 2009 | 47.69 | 48.42 | 47.69 | 48.22 | 1,177,092 | +0.59(+1.24%) |
Dec 18, 2009 | 47.26 | 47.63 | 46.99 | 47.63 | 2,226,089 | +0.58(+1.23%) |
Dec 17, 2009 | 47.18 | 47.28 | 45.16 | 47.05 | 1,317,697 | -0.42(-0.88%) |
Dec 16, 2009 | 47.28 | 47.77 | 47.18 | 47.47 | 843,032 | +0.19(+0.40%) |
Dec 15, 2009 | 47.35 | 47.92 | 47.20 | 47.28 | 1,028,496 | -0.31(-0.65%) |
Dec 14, 2009 | 47.42 | 47.67 | 47.26 | 47.59 | 854,270 | +0.55(+1.17%) |
Dec 11, 2009 | 47.87 | 47.87 | 46.75 | 47.04 | 865,515 | +0.35(+0.75%) |
Dec 10, 2009 | 46.71 | 47.16 | 46.44 | 46.69 | 765,106 | +0.02(+0.04%) |
Dec 09, 2009 | 46.57 | 46.76 | 46.00 | 46.67 | 1,215,687 | -0.07(-0.15%) |
Dec 08, 2009 | 46.71 | 46.98 | 46.18 | 46.74 | 1,130,909 | -0.27(-0.57%) |
Dec 07, 2009 | 46.92 | 47.51 | 46.92 | 47.01 | 1,543,553 | -0.07(-0.15%) |
Dec 04, 2009 | 47.05 | 47.54 | 46.49 | 47.08 | 1,260,304 | +0.71(+1.53%) |
Dec 03, 2009 | 47.40 | 47.59 | 46.34 | 46.37 | 1,261,171 | -1.07(-2.26%) |
Dec 02, 2009 | 47.41 | 47.85 | 47.19 | 47.44 | 1,098,680 | -0.04(-0.08%) |
Dec 01, 2009 | 46.61 | 47.57 | 46.41 | 47.48 | 1,653,713 | +1.24(+2.68%) |
Nov 30, 2009 | 46.18 | 46.33 | 45.55 | 46.24 | 1,315,681 | -0.05(-0.11%) |
Nov 27, 2009 | 46.30 | 46.98 | 46.14 | 46.29 | 758,237 | -1.01(-2.14%) |
Nov 25, 2009 | 47.08 | 47.37 | 46.80 | 47.30 | 1,277,189 | +0.38(+0.81%) |
Nov 24, 2009 | 47.79 | 47.91 | 46.88 | 46.92 | 1,724,783 | -0.99(-2.07%) |
Nov 23, 2009 | 47.91 | 48.36 | 47.44 | 47.91 | 1,551,314 | +0.66(+1.40%) |
Nov 20, 2009 | 47.35 | 47.81 | 47.05 | 47.25 | 1,336,659 | -0.51(-1.07%) |
Nov 19, 2009 | 48.31 | 48.48 | 47.47 | 47.76 | 1,008,204 | -0.92(-1.89%) |
Nov 18, 2009 | 48.48 | 48.95 | 48.05 | 48.68 | 1,216,724 | -0.05(-0.10%) |
Nov 17, 2009 | 48.61 | 48.84 | 48.19 | 48.73 | 1,189,569 | +0.17(+0.35%) |
Nov 16, 2009 | 47.85 | 48.69 | 47.72 | 48.56 | 859,736 | +0.73(+1.53%) |
Nov 13, 2009 | 47.57 | 48.01 | 47.24 | 47.83 | 1,954,553 | +0.06(+0.13%) |
Nov 12, 2009 | 48.46 | 48.84 | 47.69 | 47.77 | 915,445 | -0.74(-1.53%) |
Nov 11, 2009 | 48.37 | 48.88 | 48.09 | 48.51 | 760,413 | +0.03(+0.06%) |
Nov 10, 2009 | 48.35 | 48.70 | 48.18 | 48.48 | 885,692 | -0.16(-0.33%) |
Nov 09, 2009 | 47.64 | 48.64 | 47.61 | 48.64 | 1,017,973 | +1.06(+2.23%) |
Nov 06, 2009 | 47.64 | 47.78 | 47.06 | 47.58 | 871,646 | -0.12(-0.25%) |
Nov 05, 2009 | 46.85 | 47.78 | 46.51 | 47.70 | 1,214,758 | +1.38(+2.98%) |
Nov 04, 2009 | 46.16 | 46.86 | 45.78 | 46.32 | 1,363,874 | +0.21(+0.46%) |
Nov 03, 2009 | 45.61 | 46.16 | 45.05 | 46.11 | 2,209,999 | +0.46(+1.01%) |
Nov 02, 2009 | 45.77 | 47.09 | 45.41 | 45.65 | 3,111,357 | -0.22(-0.48%) |
Oct 30, 2009 | 46.44 | 46.85 | 45.74 | 45.87 | 1,975,824 | -0.76(-1.63%) |
Oct 29, 2009 | 46.38 | 46.83 | 45.90 | 46.63 | 1,407,441 | +0.49(+1.06%) |
Oct 28, 2009 | 48.00 | 48.20 | 46.00 | 46.14 | 3,353,586 | -2.94(-5.99%) |
Oct 27, 2009 | 48.94 | 49.56 | 48.66 | 49.08 | 1,594,294 | +0.29(+0.59%) |
Oct 26, 2009 | 48.54 | 49.65 | 48.21 | 48.79 | 1,613,962 | +0.18(+0.37%) |
Oct 23, 2009 | 48.81 | 49.68 | 48.55 | 48.61 | 1,055,424 | -0.79(-1.60%) |
Oct 22, 2009 | 49.44 | 49.59 | 48.49 | 49.40 | 1,285,140 | +0.10(+0.20%) |
Oct 21, 2009 | 49.13 | 50.00 | 49.09 | 49.30 | 1,528,251 | +0.12(+0.24%) |
Oct 20, 2009 | 48.89 | 49.39 | 48.79 | 49.18 | 1,325,837 | -0.25(-0.51%) |
Oct 19, 2009 | 48.44 | 49.46 | 48.36 | 49.43 | 1,851,076 | +1.08(+2.23%) |
Oct 16, 2009 | 49.24 | 49.27 | 47.93 | 48.35 | 1,871,523 | -0.76(-1.55%) |
Oct 15, 2009 | 49.07 | 49.28 | 48.74 | 49.11 | 746,677 | +0.01(+0.02%) |
Oct 14, 2009 | 48.99 | 49.13 | 48.62 | 49.10 | 980,770 | +0.49(+1.01%) |
Oct 13, 2009 | 48.70 | 48.74 | 48.27 | 48.61 | 1,043,149 | -0.26(-0.53%) |
Oct 12, 2009 | 49.11 | 49.25 | 48.52 | 48.87 | 716,890 | -0.17(-0.35%) |
Oct 09, 2009 | 48.48 | 49.05 | 48.07 | 49.04 | 1,032,772 | +0.56(+1.16%) |
Oct 08, 2009 | 48.71 | 48.98 | 48.32 | 48.48 | 1,110,072 | +0.25(+0.52%) |
Oct 07, 2009 | 47.71 | 48.34 | 47.49 | 48.23 | 1,284,331 | +0.30(+0.63%) |
Oct 06, 2009 | 47.53 | 48.11 | 46.90 | 47.93 | 1,018,018 | +0.54(+1.14%) |
Oct 05, 2009 | 47.09 | 47.47 | 46.66 | 47.39 | 1,070,844 | +0.55(+1.17%) |
Oct 02, 2009 | 46.94 | 47.31 | 46.66 | 46.84 | 1,201,881 | -0.18(-0.38%) |
Oct 01, 2009 | 47.97 | 48.12 | 46.71 | 47.02 | 2,496,885 | -1.18(-2.45%) |
Sep 30, 2009 | 47.98 | 48.57 | 47.10 | 48.20 | 2,213,202 | +0.24(+0.50%) |
Sep 29, 2009 | 48.83 | 49.16 | 47.92 | 47.96 | 1,502,569 | -1.04(-2.12%) |
Sep 28, 2009 | 48.61 | 49.21 | 48.40 | 49.00 | 1,416,143 | +0.54(+1.11%) |
Sep 25, 2009 | 49.20 | 49.20 | 48.21 | 48.46 | 1,504,781 | +0.03(+0.06%) |
Sep 24, 2009 | 49.17 | 49.28 | 48.30 | 48.43 | 1,425,719 | -0.63(-1.28%) |
Sep 23, 2009 | 49.39 | 49.71 | 48.99 | 49.06 | 1,811,291 | -0.26(-0.53%) |
Sep 22, 2009 | 49.84 | 49.84 | 49.04 | 49.32 | 943,669 | -0.33(-0.66%) |
Sep 21, 2009 | 49.28 | 49.87 | 49.01 | 49.65 | 1,053,318 | +0.22(+0.45%) |
Sep 18, 2009 | 49.80 | 49.80 | 49.17 | 49.43 | 1,568,792 | +0.04(+0.08%) |
Sep 17, 2009 | 49.21 | 49.72 | 49.07 | 49.39 | 933,888 | +0.19(+0.39%) |
Sep 16, 2009 | 48.68 | 49.36 | 48.13 | 49.20 | 1,326,888 | +0.51(+1.05%) |
Sep 15, 2009 | 48.11 | 48.83 | 47.89 | 48.69 | 1,125,115 | +0.53(+1.10%) |
Sep 14, 2009 | 47.77 | 48.21 | 47.47 | 48.16 | 1,366,485 | +0.16(+0.33%) |
Sep 11, 2009 | 48.46 | 48.52 | 47.98 | 48.00 | 1,125,253 | -0.52(-1.07%) |
Sep 10, 2009 | 48.49 | 48.52 | 47.97 | 48.52 | 877,677 | -0.09(-0.19%) |
Sep 09, 2009 | 47.66 | 48.67 | 47.48 | 48.61 | 2,167,064 | +0.96(+2.01%) |
Sep 08, 2009 | 47.91 | 47.92 | 47.51 | 47.65 | 1,333,813 | -0.17(-0.36%) |
Sep 04, 2009 | 47.03 | 48.04 | 46.74 | 47.82 | 1,228,387 | +0.94(+2.01%) |
Sep 03, 2009 | 47.20 | 47.37 | 46.40 | 46.88 | 1,775,575 | -0.40(-0.85%) |
Sep 02, 2009 | 47.19 | 47.54 | 47.09 | 47.28 | 1,579,258 | -0.27(-0.57%) |
Sep 01, 2009 | 48.16 | 49.21 | 47.53 | 47.55 | 1,869,441 | -0.70(-1.45%) |
Aug 31, 2009 | 48.75 | 49.23 | 48.08 | 48.25 | 1,243,051 | -0.96(-1.95%) |
Aug 28, 2009 | 49.79 | 49.91 | 48.76 | 49.21 | 674,549 | -0.41(-0.83%) |
Aug 27, 2009 | 49.43 | 49.69 | 48.62 | 49.62 | 788,947 | +0.16(+0.32%) |
Aug 26, 2009 | 49.69 | 49.89 | 49.29 | 49.46 | 1,007,256 | -0.04(-0.08%) |
Aug 25, 2009 | 49.56 | 49.75 | 49.20 | 49.50 | 1,441,176 | +0.20(+0.41%) |
Aug 24, 2009 | 49.17 | 49.46 | 48.97 | 49.30 | 1,160,836 | +0.21(+0.43%) |
Aug 21, 2009 | 47.17 | 49.17 | 47.17 | 49.09 | 1,208,671 | +1.24(+2.59%) |
Aug 20, 2009 | 48.48 | 48.48 | 47.59 | 47.85 | 940,876 | -0.20(-0.42%) |
Aug 19, 2009 | 46.75 | 48.15 | 46.68 | 48.05 | 1,099,747 | +0.60(+1.26%) |
Aug 18, 2009 | 47.24 | 47.64 | 47.04 | 47.45 | 854,487 | +0.32(+0.68%) |
Aug 17, 2009 | 47.33 | 47.85 | 47.10 | 47.13 | 1,790,110 | -0.60(-1.26%) |
Aug 14, 2009 | 48.09 | 48.10 | 47.30 | 47.73 | 1,115,041 | -0.38(-0.79%) |
Aug 13, 2009 | 48.20 | 48.35 | 47.61 | 48.11 | 775,150 | +0.05(+0.10%) |
Aug 12, 2009 | 47.50 | 48.44 | 47.11 | 48.06 | 1,469,859 | +0.73(+1.54%) |
Aug 11, 2009 | 48.18 | 48.29 | 47.24 | 47.33 | 1,430,660 | -0.90(-1.87%) |
Aug 10, 2009 | 47.98 | 48.32 | 47.78 | 48.23 | 1,424,851 | -0.02(-0.04%) |
Aug 07, 2009 | 47.99 | 48.42 | 47.69 | 48.25 | 1,279,911 | +1.08(+2.29%) |
Aug 06, 2009 | 48.04 | 48.30 | 46.99 | 47.17 | 1,205,630 | -0.68(-1.42%) |
Aug 05, 2009 | 48.82 | 48.94 | 47.64 | 47.85 | 1,257,821 | -0.85(-1.75%) |
Aug 04, 2009 | 47.85 | 49.00 | 47.65 | 48.70 | 2,080,594 | +0.77(+1.61%) |
Aug 03, 2009 | 47.43 | 48.13 | 47.43 | 47.93 | 1,937,488 | +0.52(+1.10%) |
Jul 31, 2009 | 47.85 | 48.46 | 47.25 | 47.41 | 1,799,174 | -0.44(-0.92%) |
Jul 30, 2009 | 49.98 | 49.98 | 47.70 | 47.85 | 3,081,153 | -2.59(-5.13%) |
Jul 29, 2009 | 49.39 | 50.91 | 49.23 | 50.44 | 1,896,150 | +0.91(+1.84%) |
Jul 28, 2009 | 49.05 | 49.66 | 48.42 | 49.53 | 1,229,732 | +0.30(+0.61%) |
Jul 27, 2009 | 49.06 | 49.25 | 48.54 | 49.23 | 1,744,871 | -0.05(-0.10%) |
Jul 24, 2009 | 48.91 | 49.54 | 48.80 | 49.28 | 1,301,144 | -0.12(-0.24%) |
Jul 23, 2009 | 48.00 | 49.69 | 47.70 | 49.40 | 1,975,523 | +1.31(+2.72%) |
Jul 22, 2009 | 48.03 | 48.24 | 47.60 | 48.09 | 1,061,587 | -0.04(-0.08%) |
Jul 21, 2009 | 48.62 | 48.62 | 47.66 | 48.13 | 1,439,432 | -0.13(-0.27%) |
Jul 20, 2009 | 47.93 | 48.43 | 47.66 | 48.26 | 1,110,152 | +0.35(+0.73%) |
Jul 17, 2009 | 47.90 | 47.99 | 47.33 | 47.91 | 1,308,446 | +0.16(+0.34%) |
Jul 16, 2009 | 47.10 | 47.90 | 46.58 | 47.75 | 1,283,713 | +0.59(+1.25%) |
Jul 15, 2009 | 46.90 | 47.30 | 46.46 | 47.16 | 2,476,055 | +0.36(+0.77%) |
Jul 14, 2009 | 45.28 | 46.90 | 45.08 | 46.80 | 2,086,692 | +1.25(+2.74%) |
Jul 13, 2009 | 44.26 | 45.60 | 43.77 | 45.55 | 1,818,848 | +0.96(+2.15%) |
Jul 10, 2009 | 43.93 | 44.78 | 43.14 | 44.59 | 1,877,302 | +0.31(+0.70%) |
Jul 09, 2009 | 43.85 | 44.51 | 43.63 | 44.28 | 1,608,211 | +0.08(+0.18%) |
Jul 08, 2009 | 44.34 | 44.48 | 43.89 | 44.20 | 2,553,466 | +0.09(+0.20%) |
Jul 07, 2009 | 45.01 | 45.05 | 44.10 | 44.11 | 1,504,877 | -0.77(-1.72%) |
Jul 06, 2009 | 45.03 | 45.15 | 44.39 | 44.88 | 1,663,099 | -0.21(-0.47%) |
Jul 02, 2009 | 46.06 | 46.22 | 44.97 | 45.09 | 1,813,218 | -1.26(-2.72%) |
Jul 01, 2009 | 45.88 | 46.75 | 45.27 | 46.35 | 1,374,472 | +0.64(+1.40%) |
Jun 30, 2009 | 45.68 | 46.05 | 45.34 | 45.71 | 1,280,695 | -0.04(-0.09%) |
Jun 29, 2009 | 45.99 | 46.16 | 45.26 | 45.75 | 1,184,765 | -0.25(-0.54%) |
Jun 26, 2009 | 45.31 | 46.21 | 45.09 | 46.00 | 1,208,026 | +0.29(+0.63%) |
Jun 25, 2009 | 45.07 | 45.79 | 44.30 | 45.71 | 1,560,629 | +0.71(+1.58%) |
Jun 24, 2009 | 44.47 | 45.34 | 44.47 | 45.00 | 1,797,499 | +0.75(+1.69%) |
Jun 23, 2009 | 44.67 | 44.97 | 44.03 | 44.25 | 1,954,880 | -0.27(-0.61%) |
Jun 22, 2009 | 45.03 | 45.62 | 44.25 | 44.52 | 2,052,177 | -1.27(-2.77%) |
Jun 19, 2009 | 45.97 | 46.32 | 45.41 | 45.79 | 1,937,175 | +0.28(+0.62%) |
Jun 18, 2009 | 46.12 | 46.18 | 45.20 | 45.51 | 1,915,044 | -0.66(-1.43%) |
Jun 17, 2009 | 45.78 | 46.58 | 45.68 | 46.17 | 1,706,937 | +0.32(+0.70%) |
Jun 16, 2009 | 46.29 | 46.67 | 45.83 | 45.85 | 1,821,682 | -0.35(-0.76%) |
Jun 15, 2009 | 46.19 | 46.73 | 46.04 | 46.20 | 2,144,127 | -0.46(-0.99%) |
Jun 12, 2009 | 46.97 | 46.97 | 46.17 | 46.66 | 1,447,511 | -0.06(-0.13%) |
Jun 11, 2009 | 46.34 | 47.14 | 46.34 | 46.72 | 1,595,328 | +0.49(+1.06%) |
Jun 10, 2009 | 46.31 | 46.50 | 45.78 | 46.23 | 1,922,676 | +0.16(+0.35%) |
Jun 09, 2009 | 46.12 | 46.33 | 45.76 | 46.07 | 1,673,634 | +0.18(+0.39%) |
Jun 08, 2009 | 45.65 | 46.19 | 45.23 | 45.89 | 2,160,327 | +0.09(+0.20%) |
Jun 05, 2009 | 45.26 | 45.93 | 45.19 | 45.80 | 2,412,984 | +0.61(+1.35%) |
Jun 04, 2009 | 44.60 | 45.19 | 44.20 | 45.19 | 2,239,350 | +0.51(+1.14%) |
Jun 03, 2009 | 44.16 | 44.82 | 44.06 | 44.68 | 2,372,904 | +0.06(+0.13%) |
Jun 02, 2009 | 44.07 | 44.85 | 43.55 | 44.62 | 2,497,727 | +0.62(+1.41%) |
Jun 01, 2009 | 42.38 | 44.14 | 42.20 | 44.00 | 2,400,695 | +1.64(+3.87%) |
May 29, 2009 | 41.72 | 42.39 | 41.11 | 42.36 | 1,912,225 | +0.62(+1.49%) |
May 28, 2009 | 41.49 | 41.80 | 40.85 | 41.74 | 1,944,843 | +0.69(+1.68%) |
May 27, 2009 | 41.96 | 42.14 | 40.99 | 41.05 | 1,929,198 | -0.88(-2.10%) |
May 26, 2009 | 40.32 | 41.95 | 40.00 | 41.93 | 2,040,981 | +1.21(+2.97%) |
May 22, 2009 | 40.70 | 41.23 | 40.50 | 40.72 | 1,302,200 | +0.22(+0.54%) |
May 21, 2009 | 40.95 | 41.40 | 40.04 | 40.50 | 2,081,646 | -0.85(-2.06%) |
May 20, 2009 | 41.44 | 42.07 | 41.05 | 41.35 | 2,702,257 | +0.35(+0.85%) |
May 19, 2009 | 41.34 | 41.53 | 40.84 | 41.00 | 1,981,487 | -0.77(-1.84%) |
May 18, 2009 | 40.16 | 41.77 | 40.10 | 41.77 | 2,444,799 | +1.73(+4.32%) |
May 15, 2009 | 39.41 | 40.35 | 39.21 | 40.04 | 2,020,172 | +0.43(+1.09%) |
May 14, 2009 | 39.73 | 39.80 | 39.25 | 39.61 | 2,050,952 | +0.30(+0.76%) |
May 13, 2009 | 40.15 | 40.15 | 39.19 | 39.31 | 1,928,140 | -0.63(-1.58%) |
May 12, 2009 | 40.22 | 40.65 | 39.48 | 39.94 | 1,593,057 | -0.19(-0.47%) |
May 11, 2009 | 39.72 | 40.57 | 39.21 | 40.13 | 2,277,019 | +0.00(+0.00%) |
May 08, 2009 | 39.73 | 40.41 | 39.61 | 40.13 | 3,031,446 | +0.52(+1.31%) |
May 07, 2009 | 39.84 | 40.48 | 39.26 | 39.61 | 2,427,677 | -0.34(-0.85%) |
May 06, 2009 | 39.77 | 40.12 | 39.23 | 39.95 | 2,269,677 | +0.29(+0.73%) |
May 05, 2009 | 39.30 | 39.77 | 38.95 | 39.66 | 1,817,116 | +0.29(+0.74%) |
May 04, 2009 | 38.85 | 40.21 | 38.78 | 39.37 | 3,573,842 | -0.22(-0.56%) |
May 01, 2009 | 37.58 | 40.29 | 37.58 | 39.59 | 3,162,541 | +2.27(+6.08%) |
Apr 30, 2009 | 37.29 | 37.61 | 36.79 | 37.32 | 2,749,752 | +0.28(+0.76%) |
Apr 29, 2009 | 36.32 | 37.58 | 36.00 | 37.04 | 2,886,627 | +0.89(+2.46%) |
Apr 28, 2009 | 36.01 | 36.53 | 35.98 | 36.15 | 1,901,194 | -0.15(-0.41%) |
Apr 27, 2009 | 36.00 | 36.90 | 36.00 | 36.30 | 2,013,238 | -0.37(-1.01%) |
Apr 24, 2009 | 36.03 | 36.97 | 35.56 | 36.67 | 2,392,125 | +0.76(+2.12%) |
Apr 23, 2009 | 35.57 | 36.06 | 35.21 | 35.91 | 1,955,482 | -0.16(-0.44%) |
Apr 22, 2009 | 35.80 | 36.95 | 35.80 | 36.07 | 2,848,736 | -0.51(-1.39%) |
Apr 21, 2009 | 35.69 | 36.60 | 35.65 | 36.58 | 2,488,137 | +0.73(+2.04%) |
Apr 20, 2009 | 36.05 | 36.25 | 35.77 | 35.85 | 2,393,747 | -0.82(-2.24%) |
Apr 17, 2009 | 37.48 | 37.50 | 36.40 | 36.67 | 3,374,595 | -0.77(-2.06%) |
Apr 16, 2009 | 36.88 | 37.59 | 36.74 | 37.44 | 2,256,681 | +0.86(+2.35%) |
Apr 15, 2009 | 36.03 | 36.60 | 36.01 | 36.58 | 2,512,420 | +0.20(+0.55%) |
Apr 14, 2009 | 37.10 | 37.10 | 35.92 | 36.38 | 2,104,076 | -0.07(-0.19%) |
Apr 13, 2009 | 36.26 | 36.74 | 35.91 | 36.45 | 2,026,482 | -0.05(-0.14%) |
Apr 09, 2009 | 37.17 | 37.17 | 36.06 | 36.50 | 3,280,459 | +0.23(+0.63%) |
Apr 08, 2009 | 36.13 | 36.49 | 35.76 | 36.27 | 2,413,215 | +0.51(+1.43%) |
Apr 07, 2009 | 36.21 | 36.50 | 35.72 | 35.76 | 2,143,990 | -1.00(-2.72%) |
Apr 06, 2009 | 37.04 | 37.04 | 36.12 | 36.76 | 2,636,449 | -0.25(-0.68%) |
Apr 03, 2009 | 37.10 | 37.19 | 36.34 | 37.01 | 2,997,458 | +0.17(+0.46%) |
Apr 02, 2009 | 35.85 | 37.33 | 35.85 | 36.84 | 4,339,773 | +0.12(+0.33%) |
Apr 01, 2009 | 37.44 | 37.44 | 36.19 | 36.72 | 3,577,336 | +0.26(+0.71%) |
Mar 31, 2009 | 35.57 | 36.90 | 35.22 | 36.46 | 2,809,821 | +1.12(+3.17%) |
Mar 30, 2009 | 35.40 | 35.70 | 34.93 | 35.34 | 3,129,794 | -1.64(-4.43%) |
Mar 26, 2009 | 36.58 | 37.03 | 36.15 | 36.98 | 2,334,649 | +0.84(+2.32%) |
Mar 25, 2009 | 35.88 | 36.65 | 35.09 | 36.14 | 2,668,894 | +0.55(+1.55%) |
Mar 24, 2009 | 36.31 | 36.50 | 35.56 | 35.59 | 2,100,377 | -1.37(-3.71%) |
Mar 23, 2009 | 35.65 | 37.21 | 34.51 | 36.96 | 3,643,758 | +2.86(+8.39%) |
Mar 20, 2009 | 34.95 | 35.60 | 33.97 | 34.10 | 3,470,584 | -0.49(-1.42%) |
Mar 19, 2009 | 34.34 | 35.37 | 34.34 | 34.59 | 1,843,387 | -0.58(-1.65%) |
Mar 18, 2009 | 34.13 | 35.45 | 33.60 | 35.17 | 3,238,514 | +1.05(+3.08%) |
Mar 17, 2009 | 33.00 | 34.27 | 32.81 | 34.12 | 2,227,441 | +1.22(+3.71%) |
Mar 16, 2009 | 33.03 | 33.74 | 32.67 | 32.90 | 2,476,855 | +0.07(+0.21%) |
Mar 13, 2009 | 32.74 | 33.13 | 32.14 | 32.83 | 1,841,586 | -0.03(-0.09%) |
Mar 12, 2009 | 31.71 | 32.92 | 31.25 | 32.86 | 2,312,420 | +0.99(+3.11%) |
Mar 11, 2009 | 31.39 | 32.14 | 31.13 | 31.87 | 2,354,197 | +0.54(+1.72%) |
Mar 10, 2009 | 30.12 | 31.33 | 29.53 | 31.33 | 3,017,325 | +1.69(+5.70%) |
Mar 09, 2009 | 30.31 | 30.93 | 29.46 | 29.64 | 2,215,981 | -1.06(-3.45%) |
Mar 06, 2009 | 30.67 | 31.29 | 30.15 | 30.70 | 2,658,871 | +0.25(+0.82%) |
Mar 05, 2009 | 31.28 | 31.66 | 30.45 | 30.45 | 2,579,811 | -1.48(-4.64%) |
Mar 04, 2009 | 31.58 | 32.26 | 31.30 | 31.93 | 2,374,997 | -0.09(-0.28%) |
Mar 02, 2009 | 32.61 | 32.98 | 32.00 | 32.02 | 2,204,841 | -0.60(-1.84%) |
Feb 27, 2009 | 32.86 | 33.28 | 32.60 | 32.62 | 2,493,907 | -0.12(-0.37%) |
Feb 26, 2009 | 34.03 | 34.06 | 32.70 | 32.74 | 2,468,248 | -0.99(-2.94%) |
Feb 25, 2009 | 33.99 | 34.33 | 32.82 | 33.73 | 2,166,220 | -0.51(-1.49%) |
Feb 24, 2009 | 33.05 | 34.31 | 32.92 | 34.24 | 3,022,526 | +1.41(+4.29%) |
Feb 23, 2009 | 33.73 | 33.98 | 32.76 | 32.83 | 1,917,656 | -0.59(-1.77%) |
Feb 20, 2009 | 33.27 | 33.84 | 32.86 | 33.42 | 1,736,909 | +0.22(+0.66%) |
Feb 19, 2009 | 33.79 | 34.09 | 33.20 | 33.20 | 1,450,595 | -0.40(-1.19%) |
Feb 18, 2009 | 34.13 | 34.36 | 33.33 | 33.60 | 1,837,224 | -0.16(-0.47%) |
Feb 17, 2009 | 34.01 | 34.27 | 33.17 | 33.76 | 2,058,799 | -1.51(-4.28%) |
Feb 13, 2009 | 36.08 | 36.08 | 35.02 | 35.27 | 1,383,073 | -0.14(-0.40%) |
Feb 12, 2009 | 34.37 | 35.46 | 34.27 | 35.41 | 1,402,308 | +0.19(+0.54%) |
Feb 11, 2009 | 35.20 | 35.72 | 34.65 | 35.22 | 1,814,024 | +0.45(+1.29%) |
Feb 10, 2009 | 35.91 | 36.76 | 34.76 | 34.77 | 2,692,630 | -1.61(-4.43%) |
Feb 09, 2009 | 36.14 | 36.82 | 35.70 | 36.38 | 1,383,285 | +0.08(+0.22%) |
Feb 06, 2009 | 35.37 | 36.44 | 34.88 | 36.30 | 2,347,662 | +1.13(+3.21%) |
Feb 05, 2009 | 33.44 | 35.37 | 33.09 | 35.17 | 3,575,152 | +1.15(+3.38%) |
Feb 04, 2009 | 33.49 | 34.36 | 32.89 | 34.02 | 2,997,511 | +1.08(+3.28%) |
Feb 03, 2009 | 32.01 | 33.07 | 31.39 | 32.94 | 2,301,111 | +1.12(+3.52%) |
Feb 02, 2009 | 31.50 | 32.07 | 31.13 | 31.82 | 1,912,089 | +0.07(+0.22%) |
Jan 30, 2009 | 32.83 | 33.08 | 31.66 | 31.75 | 1,713,930 | -0.80(-2.46%) |
Jan 29, 2009 | 32.88 | 33.35 | 32.45 | 32.55 | 1,542,765 | -0.81(-2.43%) |
Jan 28, 2009 | 32.33 | 33.73 | 32.06 | 33.36 | 2,187,318 | +1.54(+4.84%) |
Jan 27, 2009 | 31.85 | 32.13 | 31.48 | 31.82 | 1,366,860 | -0.13(-0.41%) |
Jan 26, 2009 | 31.45 | 32.46 | 31.38 | 31.95 | 1,220,051 | +0.43(+1.36%) |
Jan 23, 2009 | 31.28 | 32.09 | 30.91 | 31.52 | 1,759,218 | -0.36(-1.13%) |
Jan 22, 2009 | 31.78 | 32.56 | 31.35 | 31.88 | 2,622,703 | -0.71(-2.18%) |
Jan 21, 2009 | 32.31 | 32.61 | 31.43 | 32.59 | 2,365,549 | +0.92(+2.90%) |
Jan 20, 2009 | 33.73 | 33.90 | 31.65 | 31.67 | 1,877,598 | -1.84(-5.49%) |
Jan 16, 2009 | 35.04 | 35.11 | 32.37 | 33.51 | 3,110,970 | -1.08(-3.12%) |
Jan 15, 2009 | 34.22 | 34.83 | 33.56 | 34.59 | 1,776,482 | +0.35(+1.02%) |
Jan 14, 2009 | 35.23 | 35.69 | 34.11 | 34.24 | 1,406,977 | -1.43(-4.01%) |
Jan 13, 2009 | 35.56 | 35.98 | 35.31 | 35.67 | 1,439,029 | +0.16(+0.45%) |
Jan 12, 2009 | 36.18 | 36.62 | 35.29 | 35.51 | 1,287,164 | -0.58(-1.61%) |
Jan 09, 2009 | 37.37 | 37.37 | 35.82 | 36.09 | 1,071,842 | -1.20(-3.22%) |
Jan 08, 2009 | 38.33 | 38.33 | 36.55 | 37.29 | 1,152,539 | +0.03(+0.08%) |
Jan 07, 2009 | 38.14 | 38.38 | 37.04 | 37.26 | 1,784,835 | -1.40(-3.62%) |
Jan 06, 2009 | 38.27 | 39.03 | 37.86 | 38.66 | 1,507,203 | +0.52(+1.36%) |
Jan 05, 2009 | 37.87 | 38.20 | 37.44 | 38.14 | 1,291,267 | -0.05(-0.13%) |